1619388000000|2021-04-25 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|21
1619388600000|2021-04-25 22:10:00|||||||||2
1619389200000|2021-04-25 22:20:00|||||||||12
1619390100000|2021-04-25 22:35:00|||||||||29
1619390700000|2021-04-25 22:45:00|||||||||34
1619391000000|2021-04-25 22:50:00|||||||||2
1619391300000|2021-04-25 22:55:00|||||||||2
1619391900000|2021-04-25 23:05:00|||||||||20
1619392200000|2021-04-25 23:10:00|||||||||2
1619392500000|2021-04-25 23:15:00|||||||||2
1619392800000|2021-04-25 23:20:00|||||||||1
1619393400000|2021-04-25 23:30:00|||||||||6
1619393700000|2021-04-25 23:35:00|||||||||101
1619394000000|2021-04-25 23:40:00|||||||||177
1619394300000|2021-04-25 23:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|321
1619394600000|2021-04-25 23:50:00|||||||||6
1619394900000|2021-04-25 23:55:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|116
1619395200000|2021-04-26 00:00:00|||||||||67
1619395500000|2021-04-26 00:05:00|||||||||2
1619395800000|2021-04-26 00:10:00|||||||||41
1619396100000|2021-04-26 00:15:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|219
1619396700000|2021-04-26 00:25:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|221
1619397000000|2021-04-26 00:30:00|||||||||12
1619397300000|2021-04-26 00:35:00|||||||||3
1619397600000|2021-04-26 00:40:00|||||||||345
1619398200000|2021-04-26 00:50:00|||||||||123
1619398500000|2021-04-26 00:55:00|||||||||7
1619398800000|2021-04-26 01:00:00|||||||||1
1619399100000|2021-04-26 01:05:00|||||||||60
1619399400000|2021-04-26 01:10:00|||||||||5
1619399700000|2021-04-26 01:15:00|||||||||6
1619400000000|2021-04-26 01:20:00|||||||||10
1619400300000|2021-04-26 01:25:00|||||||||3
1619400600000|2021-04-26 01:30:00|||||||||3
1619400900000|2021-04-26 01:35:00|||||||||110
1619401200000|2021-04-26 01:40:00|||||||||2
1619401500000|2021-04-26 01:45:00|||||||||1
1619401800000|2021-04-26 01:50:00|||||||||3
1619402100000|2021-04-26 01:55:00|||||||||3
1619402400000|2021-04-26 02:00:00|||||||||88
1619402700000|2021-04-26 02:05:00|||||||||2
1619403000000|2021-04-26 02:10:00|||||||||4
1619403300000|2021-04-26 02:15:00|||||||||6
1619403600000|2021-04-26 02:20:00|||||||||1
1619403900000|2021-04-26 02:25:00|||||||||4
1619404200000|2021-04-26 02:30:00|||||||||1
1619404500000|2021-04-26 02:35:00|||||||||8
1619404800000|2021-04-26 02:40:00|||||||||13
1619405100000|2021-04-26 02:45:00|||||||||337
1619405400000|2021-04-26 02:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|25
1619405700000|2021-04-26 02:55:00|||||||||1
1619406000000|2021-04-26 03:00:00|||||||||2
1619406300000|2021-04-26 03:05:00|||||||||10
1619406600000|2021-04-26 03:10:00|||||||||51
1619406900000|2021-04-26 03:15:00|||||||||2
1619407200000|2021-04-26 03:20:00|||||||||3
1619407500000|2021-04-26 03:25:00|||||||||29
1619407800000|2021-04-26 03:30:00|||||||||1
1619408100000|2021-04-26 03:35:00|||||||||1
1619408400000|2021-04-26 03:40:00|||||||||5
1619408700000|2021-04-26 03:45:00|||||||||7
1619409000000|2021-04-26 03:50:00|||||||||20
1619409300000|2021-04-26 03:55:00|||||||||12
1619409600000|2021-04-26 04:00:00|||||||||43
1619409900000|2021-04-26 04:05:00|||||||||1
1619410200000|2021-04-26 04:10:00|||||||||22
1619410500000|2021-04-26 04:15:00|||||||||2
1619410800000|2021-04-26 04:20:00|||||||||5
1619411100000|2021-04-26 04:25:00|||||||||30
1619411700000|2021-04-26 04:35:00|||||||||434
1619412000000|2021-04-26 04:40:00|||||||||6
1619412300000|2021-04-26 04:45:00|||||||||232
1619412600000|2021-04-26 04:50:00|||||||||2
1619412900000|2021-04-26 04:55:00|||||||||5
1619413200000|2021-04-26 05:00:00|||||||||4
1619413800000|2021-04-26 05:10:00|||||||||15
1619414100000|2021-04-26 05:15:00|||||||||2
1619414400000|2021-04-26 05:20:00|||||||||5
1619414700000|2021-04-26 05:25:00|||||||||13
1619415000000|2021-04-26 05:30:00|||||||||134
1619415300000|2021-04-26 05:35:00|||||||||1
1619415900000|2021-04-26 05:45:00|||||||||188
1619416200000|2021-04-26 05:50:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|76
1619416500000|2021-04-26 05:55:00|||||||||141
1619416800000|2021-04-26 06:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|169
1619417100000|2021-04-26 06:05:00|||||||||193
1619417400000|2021-04-26 06:10:00|||||||||35
1619417700000|2021-04-26 06:15:00|||||||||436
1619418000000|2021-04-26 06:20:00|||||||||32
1619418300000|2021-04-26 06:25:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|477
1619418600000|2021-04-26 06:30:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|604
1619418900000|2021-04-26 06:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|268
1619419200000|2021-04-26 06:40:00|||||||||34
1619419500000|2021-04-26 06:45:00|||||||||21
1619419800000|2021-04-26 06:50:00|||||||||5
1619420100000|2021-04-26 06:55:00|||||||||9
1619420400000|2021-04-26 07:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1675
1619420700000|2021-04-26 07:05:00|||||||||1903
1619421000000|2021-04-26 07:10:00|||||||||95
1619421300000|2021-04-26 07:15:00|||||||||67
1619421600000|2021-04-26 07:20:00|||||||||114
1619421900000|2021-04-26 07:25:00|||||||||99
1619422200000|2021-04-26 07:30:00|||||||||40
1619422500000|2021-04-26 07:35:00|||||||||200
1619422800000|2021-04-26 07:40:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|720
1619423100000|2021-04-26 07:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|865
1619423400000|2021-04-26 07:50:00|||||||||450
1619423700000|2021-04-26 07:55:00|||||||||32
1619424000000|2021-04-26 08:00:00|||||||||88
1619424300000|2021-04-26 08:05:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|695
1619424600000|2021-04-26 08:10:00|||||||||52
1619424900000|2021-04-26 08:15:00|||||||||60
1619425200000|2021-04-26 08:20:00|||||||||21
1619425500000|2021-04-26 08:25:00|11038.9|11036.9|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|830
1619425800000|2021-04-26 08:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|102
1619426100000|2021-04-26 08:35:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|235
1619426400000|2021-04-26 08:40:00|||||||||16
1619426700000|2021-04-26 08:45:00|||||||||238
1619427000000|2021-04-26 08:50:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|541
1619427300000|2021-04-26 08:55:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|475
1619427600000|2021-04-26 09:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|204
1619427900000|2021-04-26 09:05:00|||||||||14
1619428200000|2021-04-26 09:10:00|||||||||22
1619428500000|2021-04-26 09:15:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|297
1619428800000|2021-04-26 09:20:00|||||||||37
1619429100000|2021-04-26 09:25:00|||||||||25
1619429400000|2021-04-26 09:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|153
1619429700000|2021-04-26 09:35:00|11038.9|11036.9|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|345
1619430000000|2021-04-26 09:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|76
1619430300000|2021-04-26 09:45:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|134
1619430600000|2021-04-26 09:50:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|93
1619430900000|2021-04-26 09:55:00|||||||||23
1619431200000|2021-04-26 10:00:00|||||||||90
1619431500000|2021-04-26 10:05:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|600
1619431800000|2021-04-26 10:10:00|||||||||30
1619432100000|2021-04-26 10:15:00|||||||||673
1619432400000|2021-04-26 10:20:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|345
1619432700000|2021-04-26 10:25:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|579
1619433000000|2021-04-26 10:30:00|||||||||199
1619433300000|2021-04-26 10:35:00|||||||||172
1619433600000|2021-04-26 10:40:00|||||||||35
1619433900000|2021-04-26 10:45:00|||||||||106
1619434200000|2021-04-26 10:50:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|653
1619434500000|2021-04-26 10:55:00|||||||||6
1619434800000|2021-04-26 11:00:00|||||||||58
1619435100000|2021-04-26 11:05:00|||||||||326
1619435400000|2021-04-26 11:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|510
1619435700000|2021-04-26 11:15:00|||||||||6
1619436000000|2021-04-26 11:20:00|11038.1|11036.1|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|440
1619436300000|2021-04-26 11:25:00|11038.1|11036.1|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1037
1619436600000|2021-04-26 11:30:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|682
1619436900000|2021-04-26 11:35:00|||||||||357
1619437200000|2021-04-26 11:40:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|732
1619437500000|2021-04-26 11:45:00|||||||||22
1619437800000|2021-04-26 11:50:00|||||||||39
1619438100000|2021-04-26 11:55:00|||||||||83
1619438400000|2021-04-26 12:00:00|||||||||248
1619438700000|2021-04-26 12:05:00|||||||||184
1619439000000|2021-04-26 12:10:00|||||||||403
1619439300000|2021-04-26 12:15:00|||||||||124
1619439600000|2021-04-26 12:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1280
1619439900000|2021-04-26 12:25:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2374
1619440200000|2021-04-26 12:30:00|11038.5|11036.5|11038.3|11036.3|11038.5|11036.5|11038.3|11036.3|813
1619440500000|2021-04-26 12:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1277
1619440800000|2021-04-26 12:40:00|||||||||2422
1619441100000|2021-04-26 12:45:00|||||||||581
1619441400000|2021-04-26 12:50:00|||||||||217
1619441700000|2021-04-26 12:55:00|||||||||3947
1619442000000|2021-04-26 13:00:00|||||||||850
1619442300000|2021-04-26 13:05:00|||||||||920
1619442600000|2021-04-26 13:10:00|||||||||710
1619442900000|2021-04-26 13:15:00|||||||||40
1619443200000|2021-04-26 13:20:00|||||||||130
1619443500000|2021-04-26 13:25:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|3023
1619443800000|2021-04-26 13:30:00|||||||||511
1619444100000|2021-04-26 13:35:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|2198
1619444400000|2021-04-26 13:40:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2114
1619444700000|2021-04-26 13:45:00|||||||||1528
1619445000000|2021-04-26 13:50:00|||||||||9
1619445300000|2021-04-26 13:55:00|||||||||133
1619445600000|2021-04-26 14:00:00|||||||||3984
1619445900000|2021-04-26 14:05:00|||||||||793
1619446200000|2021-04-26 14:10:00|||||||||74
1619446500000|2021-04-26 14:15:00|||||||||175
1619446800000|2021-04-26 14:20:00|||||||||227
1619447100000|2021-04-26 14:25:00|||||||||158
1619447400000|2021-04-26 14:30:00|||||||||73
1619447700000|2021-04-26 14:35:00|||||||||91
1619448000000|2021-04-26 14:40:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1103
1619448300000|2021-04-26 14:45:00|||||||||24
1619448600000|2021-04-26 14:50:00|||||||||115
1619448900000|2021-04-26 14:55:00|||||||||22
1619449200000|2021-04-26 15:00:00|||||||||125
1619449500000|2021-04-26 15:05:00|||||||||138
1619449800000|2021-04-26 15:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1929
1619450100000|2021-04-26 15:15:00|||||||||624
1619450400000|2021-04-26 15:20:00|||||||||3219
1619450700000|2021-04-26 15:25:00|||||||||3050
1619451000000|2021-04-26 15:30:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|9145
1619451300000|2021-04-26 15:35:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2715
1619451600000|2021-04-26 15:40:00|||||||||3621
1619451900000|2021-04-26 15:45:00|||||||||1028
1619452200000|2021-04-26 15:50:00|||||||||213
1619452500000|2021-04-26 15:55:00|||||||||365
1619452800000|2021-04-26 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|3066
1619453100000|2021-04-26 16:05:00|||||||||607
1619453400000|2021-04-26 16:10:00|||||||||166
1619453700000|2021-04-26 16:15:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|7503
1619454000000|2021-04-26 16:20:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|3264
1619454300000|2021-04-26 16:25:00|||||||||302
1619454600000|2021-04-26 16:30:00|||||||||695
1619454900000|2021-04-26 16:35:00|||||||||845
1619455200000|2021-04-26 16:40:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2922
1619455500000|2021-04-26 16:45:00|||||||||154
1619455800000|2021-04-26 16:50:00|||||||||121
1619456100000|2021-04-26 16:55:00|||||||||145
1619456400000|2021-04-26 17:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|3546
1619456700000|2021-04-26 17:05:00|||||||||1543
1619457000000|2021-04-26 17:10:00|||||||||125
1619457300000|2021-04-26 17:15:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1306
1619457600000|2021-04-26 17:20:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|579
1619457900000|2021-04-26 17:25:00|||||||||117
1619458200000|2021-04-26 17:30:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1427
1619458500000|2021-04-26 17:35:00|||||||||112
1619458800000|2021-04-26 17:40:00|||||||||32
1619459100000|2021-04-26 17:45:00|||||||||18
1619459400000|2021-04-26 17:50:00|||||||||14
1619459700000|2021-04-26 17:55:00|||||||||4
1619460000000|2021-04-26 18:00:00|||||||||6
1619460300000|2021-04-26 18:05:00|||||||||18
1619460600000|2021-04-26 18:10:00|||||||||945
1619460900000|2021-04-26 18:15:00|||||||||656
1619461200000|2021-04-26 18:20:00|||||||||73
1619461500000|2021-04-26 18:25:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|785
1619461800000|2021-04-26 18:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|561
1619462100000|2021-04-26 18:35:00|||||||||405
1619462400000|2021-04-26 18:40:00|||||||||193
1619462700000|2021-04-26 18:45:00|||||||||371
1619463000000|2021-04-26 18:50:00|||||||||173
1619463300000|2021-04-26 18:55:00|||||||||678
1619463600000|2021-04-26 19:00:00|||||||||287
1619463900000|2021-04-26 19:05:00|||||||||270
1619464200000|2021-04-26 19:10:00|||||||||1162
1619464500000|2021-04-26 19:15:00|||||||||436
1619464800000|2021-04-26 19:20:00|||||||||142
1619465100000|2021-04-26 19:25:00|||||||||162
1619465400000|2021-04-26 19:30:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1807
1619465700000|2021-04-26 19:35:00|||||||||901
1619466000000|2021-04-26 19:40:00|||||||||507
1619466300000|2021-04-26 19:45:00|||||||||300
1619466600000|2021-04-26 19:50:00|||||||||369
1619466900000|2021-04-26 19:55:00|||||||||704
1619467200000|2021-04-26 20:00:00|||||||||411
1619467500000|2021-04-26 20:05:00|||||||||128
1619467800000|2021-04-26 20:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1397
1619468100000|2021-04-26 20:15:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|628
1619468400000|2021-04-26 20:20:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|486
1619468700000|2021-04-26 20:25:00|11037.3|11035.3|11037.1|11035.1|11037.3|11035.3|11037.1|11035.1|179
1619469000000|2021-04-26 20:30:00|||||||||65
1619469300000|2021-04-26 20:35:00|||||||||111
1619469600000|2021-04-26 20:40:00|||||||||499
1619469900000|2021-04-26 20:45:00|||||||||449
1619470200000|2021-04-26 20:50:00|||||||||346
1619470500000|2021-04-26 20:55:00|||||||||3278
1619474400000|2021-04-26 22:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|0
1619474700000|2021-04-26 22:05:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|65
1619475000000|2021-04-26 22:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|431
1619475600000|2021-04-26 22:20:00|||||||||42
1619475900000|2021-04-26 22:25:00|||||||||6
1619476500000|2021-04-26 22:35:00|||||||||1
1619476800000|2021-04-26 22:40:00|||||||||2
1619477100000|2021-04-26 22:45:00|||||||||2
1619477400000|2021-04-26 22:50:00|||||||||1
1619477700000|2021-04-26 22:55:00|||||||||2
1619478000000|2021-04-26 23:00:00|||||||||4
1619478300000|2021-04-26 23:05:00|||||||||1
1619478600000|2021-04-26 23:10:00|||||||||2
1619479200000|2021-04-26 23:20:00|||||||||60
1619479500000|2021-04-26 23:25:00|||||||||2
1619479800000|2021-04-26 23:30:00|||||||||54
1619480100000|2021-04-26 23:35:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|133
1619480700000|2021-04-26 23:45:00|||||||||8
1619481000000|2021-04-26 23:50:00|||||||||17
1619481300000|2021-04-26 23:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|46
1619481600000|2021-04-27 00:00:00|||||||||1
1619481900000|2021-04-27 00:05:00|||||||||2
1619482200000|2021-04-27 00:10:00|||||||||5
1619482500000|2021-04-27 00:15:00|||||||||1
1619482800000|2021-04-27 00:20:00|||||||||1
1619483100000|2021-04-27 00:25:00|||||||||17
1619483700000|2021-04-27 00:35:00|||||||||39
1619484000000|2021-04-27 00:40:00|||||||||2
1619484600000|2021-04-27 00:50:00|||||||||19
1619484900000|2021-04-27 00:55:00|||||||||27
1619485200000|2021-04-27 01:00:00|||||||||5
1619485500000|2021-04-27 01:05:00|||||||||2
1619485800000|2021-04-27 01:10:00|||||||||4
1619486100000|2021-04-27 01:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|375
1619486400000|2021-04-27 01:20:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|388
1619486700000|2021-04-27 01:25:00|||||||||4
1619487000000|2021-04-27 01:30:00|||||||||10
1619487300000|2021-04-27 01:35:00|||||||||3
1619487600000|2021-04-27 01:40:00|||||||||3
1619488200000|2021-04-27 01:50:00|||||||||1
1619488500000|2021-04-27 01:55:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|498
1619488800000|2021-04-27 02:00:00|||||||||47
1619489100000|2021-04-27 02:05:00|||||||||13
1619489400000|2021-04-27 02:10:00|||||||||4
1619489700000|2021-04-27 02:15:00|||||||||1
1619490300000|2021-04-27 02:25:00|||||||||3
1619490900000|2021-04-27 02:35:00|||||||||2107
1619491200000|2021-04-27 02:40:00|||||||||1
1619491500000|2021-04-27 02:45:00|||||||||15
1619491800000|2021-04-27 02:50:00|||||||||2
1619492100000|2021-04-27 02:55:00|||||||||3
1619492400000|2021-04-27 03:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|515
1619492700000|2021-04-27 03:05:00|||||||||29
1619493000000|2021-04-27 03:10:00|||||||||64
1619493300000|2021-04-27 03:15:00|||||||||2
1619493600000|2021-04-27 03:20:00|||||||||37
1619493900000|2021-04-27 03:25:00|||||||||9
1619494200000|2021-04-27 03:30:00|||||||||37
1619494500000|2021-04-27 03:35:00|||||||||1
1619494800000|2021-04-27 03:40:00|||||||||36
1619495100000|2021-04-27 03:45:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|204
1619495400000|2021-04-27 03:50:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|628
1619496000000|2021-04-27 04:00:00|||||||||5
1619496300000|2021-04-27 04:05:00|||||||||3
1619496600000|2021-04-27 04:10:00|||||||||3
1619496900000|2021-04-27 04:15:00|||||||||122
1619497200000|2021-04-27 04:20:00|||||||||15
1619497500000|2021-04-27 04:25:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|260
1619497800000|2021-04-27 04:30:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|185
1619498100000|2021-04-27 04:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|4
1619498400000|2021-04-27 04:40:00|||||||||17
1619498700000|2021-04-27 04:45:00|||||||||1
1619499000000|2021-04-27 04:50:00|||||||||1
1619499300000|2021-04-27 04:55:00|||||||||3
1619499900000|2021-04-27 05:05:00|||||||||3
1619500200000|2021-04-27 05:10:00|||||||||5
1619500800000|2021-04-27 05:20:00|||||||||2
1619501100000|2021-04-27 05:25:00|||||||||2
1619501400000|2021-04-27 05:30:00|||||||||1
1619501700000|2021-04-27 05:35:00|||||||||1
1619502000000|2021-04-27 05:40:00|||||||||5
1619502600000|2021-04-27 05:50:00|||||||||26
1619502900000|2021-04-27 05:55:00|||||||||5
1619503200000|2021-04-27 06:00:00|||||||||90
1619503500000|2021-04-27 06:05:00|||||||||26
1619503800000|2021-04-27 06:10:00|||||||||21
1619504100000|2021-04-27 06:15:00|||||||||5
1619504400000|2021-04-27 06:20:00|||||||||1
1619504700000|2021-04-27 06:25:00|||||||||56
1619505000000|2021-04-27 06:30:00|||||||||7
1619505600000|2021-04-27 06:40:00|||||||||1
1619506200000|2021-04-27 06:50:00|||||||||2
1619506500000|2021-04-27 06:55:00|||||||||2
1619506800000|2021-04-27 07:00:00|||||||||59
1619507100000|2021-04-27 07:05:00|||||||||32
1619507400000|2021-04-27 07:10:00|||||||||9
1619507700000|2021-04-27 07:15:00|||||||||9
1619508000000|2021-04-27 07:20:00|||||||||42
1619508300000|2021-04-27 07:25:00|||||||||570
1619508600000|2021-04-27 07:30:00|||||||||38
1619508900000|2021-04-27 07:35:00|||||||||156
1619509200000|2021-04-27 07:40:00|||||||||30
1619509500000|2021-04-27 07:45:00|||||||||967
1619509800000|2021-04-27 07:50:00|||||||||86
1619510100000|2021-04-27 07:55:00|||||||||159
1619510400000|2021-04-27 08:00:00|||||||||31
1619510700000|2021-04-27 08:05:00|||||||||55
1619511000000|2021-04-27 08:10:00|||||||||177
1619511300000|2021-04-27 08:15:00|||||||||89
1619511600000|2021-04-27 08:20:00|||||||||32
1619511900000|2021-04-27 08:25:00|||||||||41
1619512200000|2021-04-27 08:30:00|||||||||19
1619512500000|2021-04-27 08:35:00|||||||||81
1619512800000|2021-04-27 08:40:00|||||||||31
1619513100000|2021-04-27 08:45:00|||||||||19
1619513400000|2021-04-27 08:50:00|||||||||17
1619513700000|2021-04-27 08:55:00|||||||||14
1619514000000|2021-04-27 09:00:00|||||||||295
1619514300000|2021-04-27 09:05:00|||||||||22
1619514600000|2021-04-27 09:10:00|||||||||4
1619514900000|2021-04-27 09:15:00|||||||||131
1619515200000|2021-04-27 09:20:00|||||||||5
1619515500000|2021-04-27 09:25:00|||||||||7
1619515800000|2021-04-27 09:30:00|||||||||300
1619516100000|2021-04-27 09:35:00|||||||||197
1619516400000|2021-04-27 09:40:00|||||||||5
1619516700000|2021-04-27 09:45:00|||||||||32
1619517000000|2021-04-27 09:50:00|||||||||312
1619517300000|2021-04-27 09:55:00|||||||||144
1619517600000|2021-04-27 10:00:00|||||||||15
1619517900000|2021-04-27 10:05:00|||||||||333
1619518200000|2021-04-27 10:10:00|||||||||7
1619518500000|2021-04-27 10:15:00|||||||||283
1619518800000|2021-04-27 10:20:00|||||||||44
1619519100000|2021-04-27 10:25:00|||||||||65
1619519400000|2021-04-27 10:30:00|||||||||17
1619519700000|2021-04-27 10:35:00|||||||||3
1619520000000|2021-04-27 10:40:00|||||||||5
1619520300000|2021-04-27 10:45:00|||||||||7
1619520600000|2021-04-27 10:50:00|||||||||6
1619520900000|2021-04-27 10:55:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2180
1619521200000|2021-04-27 11:00:00|||||||||232
1619521500000|2021-04-27 11:05:00|||||||||505
1619521800000|2021-04-27 11:10:00|||||||||206
1619522100000|2021-04-27 11:15:00|||||||||511
1619522400000|2021-04-27 11:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|143
1619522700000|2021-04-27 11:25:00|||||||||3699
1619523000000|2021-04-27 11:30:00|||||||||40
1619523300000|2021-04-27 11:35:00|||||||||1340
1619523600000|2021-04-27 11:40:00|||||||||10
1619523900000|2021-04-27 11:45:00|||||||||92
1619524200000|2021-04-27 11:50:00|||||||||12
1619524500000|2021-04-27 11:55:00|||||||||106
1619524800000|2021-04-27 12:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|4186
1619525100000|2021-04-27 12:05:00|||||||||110
1619525400000|2021-04-27 12:10:00|||||||||183
1619525700000|2021-04-27 12:15:00|||||||||3786
1619526000000|2021-04-27 12:20:00|||||||||5821
1619526300000|2021-04-27 12:25:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|5082
1619526600000|2021-04-27 12:30:00|||||||||67
1619526900000|2021-04-27 12:35:00|||||||||66
1619527200000|2021-04-27 12:40:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|2296
1619527500000|2021-04-27 12:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|183
1619527800000|2021-04-27 12:50:00|||||||||72
1619528100000|2021-04-27 12:55:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|4486
1619528400000|2021-04-27 13:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1433
1619528700000|2021-04-27 13:05:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|3549
1619529000000|2021-04-27 13:10:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2114
1619529300000|2021-04-27 13:15:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|768
1619529600000|2021-04-27 13:20:00|||||||||414
1619529900000|2021-04-27 13:25:00|||||||||335
1619530200000|2021-04-27 13:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2896
1619530500000|2021-04-27 13:35:00|||||||||124
1619530800000|2021-04-27 13:40:00|||||||||1303
1619531100000|2021-04-27 13:45:00|||||||||553
1619531400000|2021-04-27 13:50:00|||||||||1498
1619531700000|2021-04-27 13:55:00|||||||||289
1619532000000|2021-04-27 14:00:00|||||||||225
1619532300000|2021-04-27 14:05:00|||||||||1022
1619532600000|2021-04-27 14:10:00|||||||||508
1619532900000|2021-04-27 14:15:00|||||||||575
1619533200000|2021-04-27 14:20:00|||||||||184
1619533500000|2021-04-27 14:25:00|||||||||1822
1619533800000|2021-04-27 14:30:00|||||||||144
1619534100000|2021-04-27 14:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1707
1619534400000|2021-04-27 14:40:00|||||||||72
1619534700000|2021-04-27 14:45:00|||||||||608
1619535000000|2021-04-27 14:50:00|||||||||191
1619535300000|2021-04-27 14:55:00|||||||||1337
1619535600000|2021-04-27 15:00:00|||||||||658
1619535900000|2021-04-27 15:05:00|||||||||257
1619536200000|2021-04-27 15:10:00|||||||||253
1619536500000|2021-04-27 15:15:00|||||||||1086
1619536800000|2021-04-27 15:20:00|||||||||704
1619537100000|2021-04-27 15:25:00|||||||||215
1619537400000|2021-04-27 15:30:00|||||||||716
1619537700000|2021-04-27 15:35:00|||||||||402
1619538000000|2021-04-27 15:40:00|||||||||538
1619538300000|2021-04-27 15:45:00|||||||||1334
1619538600000|2021-04-27 15:50:00|||||||||655
1619538900000|2021-04-27 15:55:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|2635
1619539200000|2021-04-27 16:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|3083
1619539500000|2021-04-27 16:05:00|||||||||34
1619539800000|2021-04-27 16:10:00|||||||||616
1619540100000|2021-04-27 16:15:00|||||||||914
1619540400000|2021-04-27 16:20:00|||||||||236
1619540700000|2021-04-27 16:25:00|||||||||400
1619541000000|2021-04-27 16:30:00|||||||||746
1619541300000|2021-04-27 16:35:00|||||||||87
1619541600000|2021-04-27 16:40:00|||||||||66
1619541900000|2021-04-27 16:45:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1764
1619542200000|2021-04-27 16:50:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|2487
1619542500000|2021-04-27 16:55:00|||||||||216
1619542800000|2021-04-27 17:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|694
1619543100000|2021-04-27 17:05:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1686
1619543400000|2021-04-27 17:10:00|||||||||32
1619543700000|2021-04-27 17:15:00|||||||||210
1619544000000|2021-04-27 17:20:00|||||||||29
1619544300000|2021-04-27 17:25:00|||||||||97
1619544600000|2021-04-27 17:30:00|||||||||273
1619544900000|2021-04-27 17:35:00|||||||||3165
1619545200000|2021-04-27 17:40:00|||||||||149
1619545500000|2021-04-27 17:45:00|11036|11034|11036|11034|11036|11034|11036|11034|487
1619545800000|2021-04-27 17:50:00|||||||||512
1619546100000|2021-04-27 17:55:00|||||||||602
1619546400000|2021-04-27 18:00:00|||||||||439
1619546700000|2021-04-27 18:05:00|||||||||153
1619547000000|2021-04-27 18:10:00|||||||||208
1619547300000|2021-04-27 18:15:00|||||||||207
1619547600000|2021-04-27 18:20:00|||||||||133
1619547900000|2021-04-27 18:25:00|||||||||746
1619548200000|2021-04-27 18:30:00|||||||||620
1619548500000|2021-04-27 18:35:00|||||||||172
1619548800000|2021-04-27 18:40:00|||||||||458
1619549100000|2021-04-27 18:45:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|2428
1619549400000|2021-04-27 18:50:00|||||||||481
1619549700000|2021-04-27 18:55:00|||||||||1694
1619550000000|2021-04-27 19:00:00|||||||||806
1619550300000|2021-04-27 19:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1374
1619550600000|2021-04-27 19:10:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|2868
1619550900000|2021-04-27 19:15:00|||||||||1855
1619551200000|2021-04-27 19:20:00|||||||||1748
1619551500000|2021-04-27 19:25:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|213
1619551800000|2021-04-27 19:30:00|||||||||129
1619552100000|2021-04-27 19:35:00|||||||||527
1619552400000|2021-04-27 19:40:00|||||||||293
1619552700000|2021-04-27 19:45:00|||||||||248
1619553000000|2021-04-27 19:50:00|||||||||1647
1619553300000|2021-04-27 19:55:00|||||||||2254
1619553600000|2021-04-27 20:00:00|||||||||623
1619553900000|2021-04-27 20:05:00|||||||||160
1619554200000|2021-04-27 20:10:00|||||||||535
1619554500000|2021-04-27 20:15:00|||||||||379
1619554800000|2021-04-27 20:20:00|||||||||551
1619555100000|2021-04-27 20:25:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|493
1619555400000|2021-04-27 20:30:00|11036|11034|11036|11034|11036|11034|11036|11034|308
1619555700000|2021-04-27 20:35:00|||||||||338
1619556000000|2021-04-27 20:40:00|||||||||562
1619556300000|2021-04-27 20:45:00|||||||||18
1619556600000|2021-04-27 20:50:00|||||||||51
1619556900000|2021-04-27 20:55:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|92
1619560800000|2021-04-27 22:00:00|||||||||10
1619561700000|2021-04-27 22:15:00|||||||||9
1619562000000|2021-04-27 22:20:00|||||||||1
1619562300000|2021-04-27 22:25:00|||||||||4
1619563200000|2021-04-27 22:40:00|||||||||1
1619563500000|2021-04-27 22:45:00|||||||||5
1619564100000|2021-04-27 22:55:00|||||||||1
1619565600000|2021-04-27 23:20:00|||||||||1
1619565900000|2021-04-27 23:25:00|||||||||4
1619566500000|2021-04-27 23:35:00|||||||||103
1619566800000|2021-04-27 23:40:00|||||||||1
1619567700000|2021-04-27 23:55:00|||||||||1
1619568000000|2021-04-28 00:00:00|||||||||1
1619568300000|2021-04-28 00:05:00|||||||||15
1619568600000|2021-04-28 00:10:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1381
1619568900000|2021-04-28 00:15:00|||||||||7
1619569200000|2021-04-28 00:20:00|||||||||374
1619569500000|2021-04-28 00:25:00|||||||||133
1619569800000|2021-04-28 00:30:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|191
1619570100000|2021-04-28 00:35:00|||||||||368
1619570400000|2021-04-28 00:40:00|||||||||6
1619570700000|2021-04-28 00:45:00|||||||||202
1619571000000|2021-04-28 00:50:00|||||||||6
1619571300000|2021-04-28 00:55:00|||||||||9
1619571900000|2021-04-28 01:05:00|||||||||1
1619572200000|2021-04-28 01:10:00|||||||||6
1619572500000|2021-04-28 01:15:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|200
1619573100000|2021-04-28 01:25:00|||||||||1
1619573400000|2021-04-28 01:30:00|11036|11034|11036|11034|11036|11034|11036|11034|33
1619574000000|2021-04-28 01:40:00|||||||||5
1619574300000|2021-04-28 01:45:00|||||||||209
1619574600000|2021-04-28 01:50:00|||||||||2
1619574900000|2021-04-28 01:55:00|||||||||4
1619575200000|2021-04-28 02:00:00|||||||||1
1619575500000|2021-04-28 02:05:00|||||||||2
1619575800000|2021-04-28 02:10:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|297
1619576100000|2021-04-28 02:15:00|||||||||31
1619576400000|2021-04-28 02:20:00|||||||||102
1619576700000|2021-04-28 02:25:00|||||||||8
1619577000000|2021-04-28 02:30:00|||||||||9
1619577600000|2021-04-28 02:40:00|||||||||138
1619577900000|2021-04-28 02:45:00|||||||||5
1619578200000|2021-04-28 02:50:00|||||||||26
1619578500000|2021-04-28 02:55:00|||||||||27
1619578800000|2021-04-28 03:00:00|||||||||58
1619579100000|2021-04-28 03:05:00|||||||||44
1619579400000|2021-04-28 03:10:00|||||||||29
1619579700000|2021-04-28 03:15:00|||||||||28
1619580000000|2021-04-28 03:20:00|||||||||16
1619580300000|2021-04-28 03:25:00|||||||||14
1619580600000|2021-04-28 03:30:00|||||||||20
1619580900000|2021-04-28 03:35:00|||||||||8
1619581200000|2021-04-28 03:40:00|||||||||4
1619581500000|2021-04-28 03:45:00|||||||||2
1619581800000|2021-04-28 03:50:00|||||||||5
1619582100000|2021-04-28 03:55:00|||||||||13
1619582400000|2021-04-28 04:00:00|||||||||2
1619582700000|2021-04-28 04:05:00|||||||||28
1619583000000|2021-04-28 04:10:00|||||||||155
1619583300000|2021-04-28 04:15:00|||||||||2
1619583600000|2021-04-28 04:20:00|||||||||10
1619583900000|2021-04-28 04:25:00|||||||||6
1619584200000|2021-04-28 04:30:00|||||||||3
1619584500000|2021-04-28 04:35:00|||||||||1
1619584800000|2021-04-28 04:40:00|||||||||11
1619585400000|2021-04-28 04:50:00|||||||||93
1619585700000|2021-04-28 04:55:00|||||||||16
1619586000000|2021-04-28 05:00:00|||||||||40
1619586300000|2021-04-28 05:05:00|||||||||3
1619586600000|2021-04-28 05:10:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|138
1619586900000|2021-04-28 05:15:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|354
1619587200000|2021-04-28 05:20:00|11036|11034|11036|11034|11036|11034|11036|11034|175
1619587500000|2021-04-28 05:25:00|||||||||1
1619587800000|2021-04-28 05:30:00|||||||||13
1619588100000|2021-04-28 05:35:00|||||||||2
1619588400000|2021-04-28 05:40:00|||||||||152
1619588700000|2021-04-28 05:45:00|||||||||87
1619589000000|2021-04-28 05:50:00|||||||||26
1619589300000|2021-04-28 05:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|933
1619589600000|2021-04-28 06:00:00|11036|11034|11036|11034|11036|11034|11036|11034|127
1619589900000|2021-04-28 06:05:00|11036.2|11034.2|11036|11034|11036.4|11034.4|11036|11034|103
1619590200000|2021-04-28 06:10:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|323
1619590500000|2021-04-28 06:15:00|||||||||23
1619590800000|2021-04-28 06:20:00|||||||||41
1619591100000|2021-04-28 06:25:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|416
1619591400000|2021-04-28 06:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|159
1619591700000|2021-04-28 06:35:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|224
1619592000000|2021-04-28 06:40:00|||||||||125
1619592300000|2021-04-28 06:45:00|||||||||29
1619592600000|2021-04-28 06:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|21
1619592900000|2021-04-28 06:55:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|275
1619593200000|2021-04-28 07:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|568
1619593500000|2021-04-28 07:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|454
1619593800000|2021-04-28 07:10:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|433
1619594100000|2021-04-28 07:15:00|11036|11034|11036|11034|11036|11034|11036|11034|2657
1619594400000|2021-04-28 07:20:00|||||||||112
1619594700000|2021-04-28 07:25:00|||||||||220
1619595000000|2021-04-28 07:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|398
1619595300000|2021-04-28 07:35:00|11036|11034|11036|11034|11036|11034|11036|11034|228
1619595600000|2021-04-28 07:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1134
1619595900000|2021-04-28 07:45:00|||||||||1656
1619596200000|2021-04-28 07:50:00|11036|11034|11036|11034|11036|11034|11036|11034|803
1619596500000|2021-04-28 07:55:00|||||||||44
1619596800000|2021-04-28 08:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|278
1619597100000|2021-04-28 08:05:00|||||||||32
1619597400000|2021-04-28 08:10:00|||||||||17
1619597700000|2021-04-28 08:15:00|||||||||325
1619598000000|2021-04-28 08:20:00|||||||||14
1619598300000|2021-04-28 08:25:00|||||||||9
1619598600000|2021-04-28 08:30:00|||||||||6
1619598900000|2021-04-28 08:35:00|||||||||4
1619599200000|2021-04-28 08:40:00|||||||||31
1619599500000|2021-04-28 08:45:00|||||||||5
1619599800000|2021-04-28 08:50:00|||||||||6
1619600100000|2021-04-28 08:55:00|||||||||7
1619600400000|2021-04-28 09:00:00|||||||||70
1619600700000|2021-04-28 09:05:00|||||||||123
1619601000000|2021-04-28 09:10:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|251
1619601300000|2021-04-28 09:15:00|||||||||75
1619601600000|2021-04-28 09:20:00|11036|11034|11036|11034|11036|11034|11036|11034|3724
1619601900000|2021-04-28 09:25:00|||||||||320
1619602200000|2021-04-28 09:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|941
1619602500000|2021-04-28 09:35:00|||||||||447
1619602800000|2021-04-28 09:40:00|||||||||24
1619603100000|2021-04-28 09:45:00|||||||||453
1619603400000|2021-04-28 09:50:00|||||||||838
1619603700000|2021-04-28 09:55:00|||||||||16
1619604000000|2021-04-28 10:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|187
1619604300000|2021-04-28 10:05:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|527
1619604600000|2021-04-28 10:10:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|274
1619604900000|2021-04-28 10:15:00|||||||||95
1619605200000|2021-04-28 10:20:00|||||||||412
1619605500000|2021-04-28 10:25:00|||||||||110
1619605800000|2021-04-28 10:30:00|||||||||85
1619606100000|2021-04-28 10:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|4027
1619606400000|2021-04-28 10:40:00|||||||||64
1619606700000|2021-04-28 10:45:00|||||||||146
1619607000000|2021-04-28 10:50:00|||||||||64
1619607300000|2021-04-28 10:55:00|||||||||177
1619607600000|2021-04-28 11:00:00|||||||||144
1619607900000|2021-04-28 11:05:00|||||||||12
1619608200000|2021-04-28 11:10:00|||||||||1072
1619608500000|2021-04-28 11:15:00|||||||||28
1619608800000|2021-04-28 11:20:00|||||||||23
1619609100000|2021-04-28 11:25:00|||||||||37
1619609400000|2021-04-28 11:30:00|||||||||950
1619609700000|2021-04-28 11:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|382
1619610000000|2021-04-28 11:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|681
1619610300000|2021-04-28 11:45:00|||||||||21
1619610600000|2021-04-28 11:50:00|||||||||39
1619610900000|2021-04-28 11:55:00|||||||||32
1619611200000|2021-04-28 12:00:00|||||||||108
1619611500000|2021-04-28 12:05:00|||||||||50
1619611800000|2021-04-28 12:10:00|||||||||13
1619612100000|2021-04-28 12:15:00|||||||||1538
1619612400000|2021-04-28 12:20:00|||||||||384
1619612700000|2021-04-28 12:25:00|||||||||403
1619613000000|2021-04-28 12:30:00|||||||||303
1619613300000|2021-04-28 12:35:00|||||||||983
1619613600000|2021-04-28 12:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|803
1619613900000|2021-04-28 12:45:00|||||||||1211
1619614200000|2021-04-28 12:50:00|||||||||101
1619614500000|2021-04-28 12:55:00|||||||||389
1619614800000|2021-04-28 13:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|570
1619615100000|2021-04-28 13:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|317
1619615400000|2021-04-28 13:10:00|||||||||310
1619615700000|2021-04-28 13:15:00|||||||||22
1619616000000|2021-04-28 13:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1385
1619616300000|2021-04-28 13:25:00|||||||||6138
1619616600000|2021-04-28 13:30:00|||||||||331
1619616900000|2021-04-28 13:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1449
1619617200000|2021-04-28 13:40:00|||||||||232
1619617500000|2021-04-28 13:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2325
1619617800000|2021-04-28 13:50:00|||||||||82
1619618100000|2021-04-28 13:55:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1673
1619618400000|2021-04-28 14:00:00|||||||||239
1619618700000|2021-04-28 14:05:00|||||||||692
1619619000000|2021-04-28 14:10:00|||||||||202
1619619300000|2021-04-28 14:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1259
1619619600000|2021-04-28 14:20:00|||||||||310
1619619900000|2021-04-28 14:25:00|||||||||300
1619620200000|2021-04-28 14:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2258
1619620500000|2021-04-28 14:35:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1316
1619620800000|2021-04-28 14:40:00|||||||||272
1619621100000|2021-04-28 14:45:00|||||||||243
1619621400000|2021-04-28 14:50:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|353
1619621700000|2021-04-28 14:55:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|306
1619622000000|2021-04-28 15:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1625
1619622300000|2021-04-28 15:05:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|3485
1619622600000|2021-04-28 15:10:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1588
1619622900000|2021-04-28 15:15:00|||||||||1585
1619623200000|2021-04-28 15:20:00|||||||||1915
1619623500000|2021-04-28 15:25:00|||||||||240
1619623800000|2021-04-28 15:30:00|||||||||445
1619624100000|2021-04-28 15:35:00|||||||||302
1619624400000|2021-04-28 15:40:00|||||||||603
1619624700000|2021-04-28 15:45:00|||||||||208
1619625000000|2021-04-28 15:50:00|||||||||235
1619625300000|2021-04-28 15:55:00|||||||||382
1619625600000|2021-04-28 16:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|580
1619625900000|2021-04-28 16:05:00|||||||||365
1619626200000|2021-04-28 16:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|207
1619626500000|2021-04-28 16:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|189
1619626800000|2021-04-28 16:20:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1330
1619627100000|2021-04-28 16:25:00|||||||||152
1619627400000|2021-04-28 16:30:00|||||||||46
1619627700000|2021-04-28 16:35:00|||||||||233
1619628000000|2021-04-28 16:40:00|||||||||157
1619628300000|2021-04-28 16:45:00|||||||||46
1619628600000|2021-04-28 16:50:00|||||||||33
1619628900000|2021-04-28 16:55:00|||||||||22
1619629200000|2021-04-28 17:00:00|||||||||120
1619629500000|2021-04-28 17:05:00|||||||||1819
1619629800000|2021-04-28 17:10:00|||||||||1938
1619630100000|2021-04-28 17:15:00|||||||||14
1619630400000|2021-04-28 17:20:00|||||||||337
1619630700000|2021-04-28 17:25:00|||||||||374
1619631000000|2021-04-28 17:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|10189
1619631300000|2021-04-28 17:35:00|||||||||392
1619631600000|2021-04-28 17:40:00|||||||||230
1619631900000|2021-04-28 17:45:00|||||||||311
1619632200000|2021-04-28 17:50:00|||||||||475
1619632500000|2021-04-28 17:55:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.2|11034.2|2724
1619632800000|2021-04-28 18:00:00|11036.2|11034.2|11037.1|11035.1|11037.1|11035.1|11036|11034|8012
1619633100000|2021-04-28 18:05:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2186
1619633400000|2021-04-28 18:10:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3413
1619633700000|2021-04-28 18:15:00|11036.9|11034.9|11037.1|11035.1|11037.5|11035.5|11036.9|11034.9|1688
1619634000000|2021-04-28 18:20:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|1642
1619634300000|2021-04-28 18:25:00|||||||||189
1619634600000|2021-04-28 18:30:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1029
1619634900000|2021-04-28 18:35:00|11037.5|11035.5|11038.3|11036.3|11038.3|11036.3|11037.1|11035.1|4340
1619635200000|2021-04-28 18:40:00|11037.9|11035.9|11038.3|11036.3|11038.7|11036.7|11037.9|11035.9|1508
1619635500000|2021-04-28 18:45:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2859
1619635800000|2021-04-28 18:50:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2271
1619636100000|2021-04-28 18:55:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1473
1619636400000|2021-04-28 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1709
1619636700000|2021-04-28 19:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1098
1619637000000|2021-04-28 19:10:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|3339
1619637300000|2021-04-28 19:15:00|||||||||328
1619637600000|2021-04-28 19:20:00|||||||||648
1619637900000|2021-04-28 19:25:00|||||||||247
1619638200000|2021-04-28 19:30:00|||||||||663
1619638500000|2021-04-28 19:35:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|2139
1619638800000|2021-04-28 19:40:00|||||||||908
1619639100000|2021-04-28 19:45:00|||||||||3175
1619639400000|2021-04-28 19:50:00|||||||||645
1619639700000|2021-04-28 19:55:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|907
1619640000000|2021-04-28 20:00:00|||||||||777
1619640300000|2021-04-28 20:05:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|3728
1619640600000|2021-04-28 20:10:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2440
1619640900000|2021-04-28 20:15:00|||||||||428
1619641200000|2021-04-28 20:20:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.5|11036.5|1137
1619641800000|2021-04-28 20:30:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1699
1619642100000|2021-04-28 20:35:00|||||||||144
1619642400000|2021-04-28 20:40:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1036
1619642700000|2021-04-28 20:45:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1022
1619643000000|2021-04-28 20:50:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|192
1619643300000|2021-04-28 20:55:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|463
1619647200000|2021-04-28 22:00:00|||||||||27
1619647800000|2021-04-28 22:10:00|||||||||1
1619648100000|2021-04-28 22:15:00|||||||||10
1619648400000|2021-04-28 22:20:00|||||||||14
1619648700000|2021-04-28 22:25:00|||||||||132
1619649000000|2021-04-28 22:30:00|||||||||6
1619649300000|2021-04-28 22:35:00|||||||||3
1619649600000|2021-04-28 22:40:00|||||||||11
1619650200000|2021-04-28 22:50:00|||||||||7
1619650500000|2021-04-28 22:55:00|||||||||8
1619650800000|2021-04-28 23:00:00|||||||||2
1619651100000|2021-04-28 23:05:00|||||||||2
1619651400000|2021-04-28 23:10:00|||||||||10
1619652000000|2021-04-28 23:20:00|||||||||1
1619652300000|2021-04-28 23:25:00|||||||||3
1619652600000|2021-04-28 23:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|341
1619652900000|2021-04-28 23:35:00|||||||||47
1619653200000|2021-04-28 23:40:00|||||||||2
1619653500000|2021-04-28 23:45:00|||||||||88
1619654100000|2021-04-28 23:55:00|||||||||46
1619654400000|2021-04-29 00:00:00|||||||||13
1619654700000|2021-04-29 00:05:00|||||||||1
1619655000000|2021-04-29 00:10:00|||||||||5
1619655300000|2021-04-29 00:15:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|423
1619655600000|2021-04-29 00:20:00|||||||||1
1619655900000|2021-04-29 00:25:00|||||||||1
1619656200000|2021-04-29 00:30:00|||||||||1
1619656500000|2021-04-29 00:35:00|||||||||1
1619656800000|2021-04-29 00:40:00|||||||||204
1619657400000|2021-04-29 00:50:00|||||||||58
1619657700000|2021-04-29 00:55:00|||||||||58
1619658000000|2021-04-29 01:00:00|||||||||1
1619658300000|2021-04-29 01:05:00|||||||||1
1619658600000|2021-04-29 01:10:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|592
1619658900000|2021-04-29 01:15:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|167
1619659200000|2021-04-29 01:20:00|||||||||76
1619659500000|2021-04-29 01:25:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|8
1619660100000|2021-04-29 01:35:00|||||||||3
1619660400000|2021-04-29 01:40:00|||||||||1
1619661000000|2021-04-29 01:50:00|||||||||1
1619661300000|2021-04-29 01:55:00|||||||||3
1619661900000|2021-04-29 02:05:00|||||||||1
1619662200000|2021-04-29 02:10:00|||||||||2
1619663100000|2021-04-29 02:25:00|||||||||2
1619664000000|2021-04-29 02:40:00|||||||||2
1619664300000|2021-04-29 02:45:00|||||||||6
1619664600000|2021-04-29 02:50:00|||||||||16
1619664900000|2021-04-29 02:55:00|||||||||2
1619665500000|2021-04-29 03:05:00|||||||||1
1619665800000|2021-04-29 03:10:00|||||||||1
1619666700000|2021-04-29 03:25:00|||||||||1
1619667600000|2021-04-29 03:40:00|||||||||87
1619668500000|2021-04-29 03:55:00|||||||||1
1619668800000|2021-04-29 04:00:00|||||||||10
1619669400000|2021-04-29 04:10:00|||||||||2
1619669700000|2021-04-29 04:15:00|||||||||264
1619670000000|2021-04-29 04:20:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|178
1619670300000|2021-04-29 04:25:00|||||||||5
1619671200000|2021-04-29 04:40:00|||||||||2
1619671500000|2021-04-29 04:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|290
1619672100000|2021-04-29 04:55:00|||||||||1
1619672700000|2021-04-29 05:05:00|||||||||1
1619673000000|2021-04-29 05:10:00|||||||||3
1619673900000|2021-04-29 05:25:00|||||||||2
1619674200000|2021-04-29 05:30:00|||||||||9
1619674500000|2021-04-29 05:35:00|||||||||201
1619674800000|2021-04-29 05:40:00|||||||||3
1619675100000|2021-04-29 05:45:00|||||||||6
1619675400000|2021-04-29 05:50:00|11037.9|11035.9|11038.1|11036.1|11038.3|11036.3|11037.9|11035.9|268
1619675700000|2021-04-29 05:55:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|29
1619676000000|2021-04-29 06:00:00|11037.9|11035.9|11037.9|11035.9|11038.1|11036.1|11037.9|11035.9|286
1619676300000|2021-04-29 06:05:00|||||||||32
1619676600000|2021-04-29 06:10:00|||||||||413
1619676900000|2021-04-29 06:15:00|||||||||25
1619677200000|2021-04-29 06:20:00|||||||||3
1619677500000|2021-04-29 06:25:00|||||||||445
1619678100000|2021-04-29 06:35:00|||||||||1018
1619678400000|2021-04-29 06:40:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|477
1619678700000|2021-04-29 06:45:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|89
1619679000000|2021-04-29 06:50:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|239
1619679300000|2021-04-29 06:55:00|||||||||34
1619679600000|2021-04-29 07:00:00|||||||||52
1619679900000|2021-04-29 07:05:00|||||||||24
1619680200000|2021-04-29 07:10:00|||||||||210
1619680500000|2021-04-29 07:15:00|||||||||44
1619680800000|2021-04-29 07:20:00|||||||||242
1619681100000|2021-04-29 07:25:00|||||||||458
1619681400000|2021-04-29 07:30:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|347
1619681700000|2021-04-29 07:35:00|||||||||474
1619682000000|2021-04-29 07:40:00|||||||||332
1619682300000|2021-04-29 07:45:00|||||||||131
1619682600000|2021-04-29 07:50:00|||||||||605
1619682900000|2021-04-29 07:55:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|888
1619683200000|2021-04-29 08:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|307
1619683500000|2021-04-29 08:05:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|532
1619683800000|2021-04-29 08:10:00|||||||||14
1619684100000|2021-04-29 08:15:00|||||||||281
1619684400000|2021-04-29 08:20:00|||||||||118
1619684700000|2021-04-29 08:25:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|323
1619685000000|2021-04-29 08:30:00|||||||||35
1619685300000|2021-04-29 08:35:00|||||||||66
1619685600000|2021-04-29 08:40:00|||||||||232
1619685900000|2021-04-29 08:45:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|584
1619686200000|2021-04-29 08:50:00|||||||||618
1619686500000|2021-04-29 08:55:00|||||||||632
1619686800000|2021-04-29 09:00:00|||||||||66
1619687100000|2021-04-29 09:05:00|||||||||37
1619687400000|2021-04-29 09:10:00|||||||||43
1619687700000|2021-04-29 09:15:00|||||||||28
1619688000000|2021-04-29 09:20:00|||||||||103
1619688300000|2021-04-29 09:25:00|||||||||59
1619688600000|2021-04-29 09:30:00|||||||||143
1619688900000|2021-04-29 09:35:00|||||||||8
1619689200000|2021-04-29 09:40:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|497
1619689500000|2021-04-29 09:45:00|||||||||68
1619689800000|2021-04-29 09:50:00|||||||||34
1619690100000|2021-04-29 09:55:00|||||||||33
1619690400000|2021-04-29 10:00:00|||||||||788
1619690700000|2021-04-29 10:05:00|||||||||28
1619691000000|2021-04-29 10:10:00|||||||||54
1619691300000|2021-04-29 10:15:00|||||||||30
1619691600000|2021-04-29 10:20:00|||||||||157
1619691900000|2021-04-29 10:25:00|||||||||194
1619692200000|2021-04-29 10:30:00|||||||||30
1619692500000|2021-04-29 10:35:00|||||||||46
1619692800000|2021-04-29 10:40:00|||||||||82
1619693100000|2021-04-29 10:45:00|||||||||72
1619693400000|2021-04-29 10:50:00|||||||||184
1619693700000|2021-04-29 10:55:00|||||||||28
1619694000000|2021-04-29 11:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1135
1619694300000|2021-04-29 11:05:00|||||||||8
1619694600000|2021-04-29 11:10:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|102
1619694900000|2021-04-29 11:15:00|||||||||141
1619695200000|2021-04-29 11:20:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1463
1619695500000|2021-04-29 11:25:00|||||||||166
1619695800000|2021-04-29 11:30:00|||||||||82
1619696100000|2021-04-29 11:35:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|239
1619696400000|2021-04-29 11:40:00|||||||||63
1619696700000|2021-04-29 11:45:00|||||||||30
1619697000000|2021-04-29 11:50:00|||||||||26
1619697300000|2021-04-29 11:55:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|694
1619697600000|2021-04-29 12:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|432
1619697900000|2021-04-29 12:05:00|||||||||259
1619698200000|2021-04-29 12:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|92
1619698500000|2021-04-29 12:15:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1584
1619698800000|2021-04-29 12:20:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1280
1619699100000|2021-04-29 12:25:00|||||||||1089
1619699400000|2021-04-29 12:30:00|11037.9|11035.9|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|2656
1619699700000|2021-04-29 12:35:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1552
1619700000000|2021-04-29 12:40:00|||||||||356
1619700300000|2021-04-29 12:45:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|905
1619700600000|2021-04-29 12:50:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1721
1619700900000|2021-04-29 12:55:00|||||||||1229
1619701200000|2021-04-29 13:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|114
1619701500000|2021-04-29 13:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|5780
1619701800000|2021-04-29 13:10:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2825
1619702100000|2021-04-29 13:15:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3708
1619702400000|2021-04-29 13:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1083
1619702700000|2021-04-29 13:25:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|367
1619703000000|2021-04-29 13:30:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1213
1619703300000|2021-04-29 13:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1206
1619703600000|2021-04-29 13:40:00|||||||||69
1619703900000|2021-04-29 13:45:00|||||||||2454
1619704200000|2021-04-29 13:50:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3746
1619704500000|2021-04-29 13:55:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1006
1619704800000|2021-04-29 14:00:00|||||||||590
1619705100000|2021-04-29 14:05:00|||||||||3593
1619705400000|2021-04-29 14:10:00|||||||||325
1619705700000|2021-04-29 14:15:00|||||||||1969
1619706000000|2021-04-29 14:20:00|||||||||484
1619706300000|2021-04-29 14:25:00|||||||||858
1619706600000|2021-04-29 14:30:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1164
1619706900000|2021-04-29 14:35:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1058
1619707200000|2021-04-29 14:40:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2140
1619707500000|2021-04-29 14:45:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1248
1619707800000|2021-04-29 14:50:00|||||||||787
1619708100000|2021-04-29 14:55:00|||||||||1172
1619708400000|2021-04-29 15:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2530
1619708700000|2021-04-29 15:05:00|||||||||246
1619709000000|2021-04-29 15:10:00|||||||||538
1619709300000|2021-04-29 15:15:00|||||||||467
1619709600000|2021-04-29 15:20:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|709
1619709900000|2021-04-29 15:25:00|||||||||166
1619710200000|2021-04-29 15:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|2057
1619710500000|2021-04-29 15:35:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|2599
1619710800000|2021-04-29 15:40:00|||||||||218
1619711100000|2021-04-29 15:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1524
1619711400000|2021-04-29 15:50:00|||||||||290
1619711700000|2021-04-29 15:55:00|||||||||418
1619712000000|2021-04-29 16:00:00|||||||||267
1619712300000|2021-04-29 16:05:00|||||||||1259
1619712600000|2021-04-29 16:10:00|||||||||335
1619712900000|2021-04-29 16:15:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|840
1619713200000|2021-04-29 16:20:00|||||||||511
1619713500000|2021-04-29 16:25:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|6822
1619713800000|2021-04-29 16:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|479
1619714100000|2021-04-29 16:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|288
1619714400000|2021-04-29 16:40:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|617
1619714700000|2021-04-29 16:45:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|892
1619715000000|2021-04-29 16:50:00|||||||||26
1619715300000|2021-04-29 16:55:00|||||||||44
1619715600000|2021-04-29 17:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|129
1619715900000|2021-04-29 17:05:00|||||||||241
1619716200000|2021-04-29 17:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|589
1619716500000|2021-04-29 17:15:00|||||||||4
1619716800000|2021-04-29 17:20:00|||||||||11
1619717100000|2021-04-29 17:25:00|||||||||133
1619717400000|2021-04-29 17:30:00|||||||||26
1619717700000|2021-04-29 17:35:00|||||||||1
1619718000000|2021-04-29 17:40:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|209
1619718300000|2021-04-29 17:45:00|||||||||60
1619718600000|2021-04-29 17:50:00|||||||||37
1619718900000|2021-04-29 17:55:00|||||||||250
1619719200000|2021-04-29 18:00:00|||||||||4
1619719500000|2021-04-29 18:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1484
1619719800000|2021-04-29 18:10:00|||||||||139
1619720100000|2021-04-29 18:15:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2380
1619720400000|2021-04-29 18:20:00|||||||||90
1619720700000|2021-04-29 18:25:00|||||||||181
1619721000000|2021-04-29 18:30:00|||||||||89
1619721300000|2021-04-29 18:35:00|||||||||378
1619721600000|2021-04-29 18:40:00|||||||||480
1619721900000|2021-04-29 18:45:00|||||||||469
1619722200000|2021-04-29 18:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1841
1619722500000|2021-04-29 18:55:00|||||||||1539
1619722800000|2021-04-29 19:00:00|||||||||1056
1619723100000|2021-04-29 19:05:00|||||||||61
1619723400000|2021-04-29 19:10:00|||||||||93
1619723700000|2021-04-29 19:15:00|||||||||20
1619724000000|2021-04-29 19:20:00|||||||||97
1619724300000|2021-04-29 19:25:00|||||||||38
1619724600000|2021-04-29 19:30:00|||||||||38
1619724900000|2021-04-29 19:35:00|||||||||302
1619725200000|2021-04-29 19:40:00|||||||||42
1619725500000|2021-04-29 19:45:00|||||||||47
1619725800000|2021-04-29 19:50:00|||||||||102
1619726100000|2021-04-29 19:55:00|||||||||4492
1619726400000|2021-04-29 20:00:00|||||||||1492
1619726700000|2021-04-29 20:05:00|||||||||1231
1619727000000|2021-04-29 20:10:00|||||||||1857
1619727300000|2021-04-29 20:15:00|||||||||1120
1619727600000|2021-04-29 20:20:00|||||||||21
1619727900000|2021-04-29 20:25:00|||||||||4
1619728200000|2021-04-29 20:30:00|||||||||288
1619728500000|2021-04-29 20:35:00|||||||||45
1619728800000|2021-04-29 20:40:00|||||||||19
1619729100000|2021-04-29 20:45:00|||||||||96
1619729400000|2021-04-29 20:50:00|||||||||158
1619729700000|2021-04-29 20:55:00|||||||||1424
1619733600000|2021-04-29 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|31
1619733900000|2021-04-29 22:05:00|||||||||139
1619734800000|2021-04-29 22:20:00|||||||||2
1619735100000|2021-04-29 22:25:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|331
1619735400000|2021-04-29 22:30:00|||||||||103
1619735700000|2021-04-29 22:35:00|||||||||4
1619736000000|2021-04-29 22:40:00|||||||||4
1619736600000|2021-04-29 22:50:00|||||||||258
1619736900000|2021-04-29 22:55:00|||||||||83
1619737500000|2021-04-29 23:05:00|||||||||2
1619737800000|2021-04-29 23:10:00|||||||||2
1619738100000|2021-04-29 23:15:00|||||||||500
1619738700000|2021-04-29 23:25:00|||||||||1
1619739000000|2021-04-29 23:30:00|||||||||33
1619739300000|2021-04-29 23:35:00|||||||||1
1619739600000|2021-04-29 23:40:00|||||||||2
1619740500000|2021-04-29 23:55:00|||||||||2
1619740800000|2021-04-30 00:00:00|||||||||8
1619741100000|2021-04-30 00:05:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|181
1619741400000|2021-04-30 00:10:00|||||||||37
1619741700000|2021-04-30 00:15:00|||||||||10
1619742000000|2021-04-30 00:20:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|204
1619742300000|2021-04-30 00:25:00|||||||||6
1619742600000|2021-04-30 00:30:00|||||||||54
1619742900000|2021-04-30 00:35:00|||||||||13
1619743200000|2021-04-30 00:40:00|||||||||23
1619743500000|2021-04-30 00:45:00|||||||||45
1619743800000|2021-04-30 00:50:00|||||||||9
1619744100000|2021-04-30 00:55:00|||||||||14
1619744400000|2021-04-30 01:00:00|||||||||4
1619744700000|2021-04-30 01:05:00|||||||||9
1619745000000|2021-04-30 01:10:00|||||||||27
1619745300000|2021-04-30 01:15:00|||||||||10
1619745600000|2021-04-30 01:20:00|||||||||75
1619745900000|2021-04-30 01:25:00|||||||||14
1619746200000|2021-04-30 01:30:00|||||||||10
1619746500000|2021-04-30 01:35:00|||||||||7
1619746800000|2021-04-30 01:40:00|||||||||7
1619747100000|2021-04-30 01:45:00|||||||||5
1619747400000|2021-04-30 01:50:00|||||||||13
1619747700000|2021-04-30 01:55:00|||||||||5
1619748000000|2021-04-30 02:00:00|||||||||21
1619748300000|2021-04-30 02:05:00|||||||||35
1619748600000|2021-04-30 02:10:00|||||||||16
1619748900000|2021-04-30 02:15:00|||||||||15
1619749200000|2021-04-30 02:20:00|||||||||18
1619749500000|2021-04-30 02:25:00|||||||||15
1619749800000|2021-04-30 02:30:00|||||||||10
1619750100000|2021-04-30 02:35:00|||||||||8
1619750400000|2021-04-30 02:40:00|||||||||7
1619750700000|2021-04-30 02:45:00|||||||||17
1619751000000|2021-04-30 02:50:00|||||||||6
1619751300000|2021-04-30 02:55:00|||||||||41
1619751600000|2021-04-30 03:00:00|||||||||5
1619751900000|2021-04-30 03:05:00|||||||||6
1619752200000|2021-04-30 03:10:00|||||||||7
1619752500000|2021-04-30 03:15:00|||||||||6
1619752800000|2021-04-30 03:20:00|||||||||8
1619753100000|2021-04-30 03:25:00|||||||||8
1619753400000|2021-04-30 03:30:00|||||||||10
1619753700000|2021-04-30 03:35:00|||||||||10
1619754000000|2021-04-30 03:40:00|||||||||12
1619754300000|2021-04-30 03:45:00|||||||||10
1619754600000|2021-04-30 03:50:00|||||||||11
1619754900000|2021-04-30 03:55:00|||||||||59
1619755200000|2021-04-30 04:00:00|||||||||22
1619755500000|2021-04-30 04:05:00|||||||||28
1619755800000|2021-04-30 04:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|175
1619756100000|2021-04-30 04:15:00|||||||||300
1619757000000|2021-04-30 04:30:00|||||||||42
1619757300000|2021-04-30 04:35:00|||||||||1
1619757600000|2021-04-30 04:40:00|||||||||3
1619757900000|2021-04-30 04:45:00|||||||||4
1619758200000|2021-04-30 04:50:00|||||||||30
1619758500000|2021-04-30 04:55:00|||||||||4
1619758800000|2021-04-30 05:00:00|||||||||58
1619759100000|2021-04-30 05:05:00|||||||||2
1619759400000|2021-04-30 05:10:00|||||||||24
1619760000000|2021-04-30 05:20:00|||||||||12
1619760300000|2021-04-30 05:25:00|||||||||17
1619760600000|2021-04-30 05:30:00|||||||||9
1619761200000|2021-04-30 05:40:00|||||||||6
1619761800000|2021-04-30 05:50:00|||||||||3
1619762100000|2021-04-30 05:55:00|||||||||23
1619762400000|2021-04-30 06:00:00|||||||||14
1619763000000|2021-04-30 06:10:00|||||||||35
1619763300000|2021-04-30 06:15:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|286
1619763600000|2021-04-30 06:20:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|367
1619763900000|2021-04-30 06:25:00|||||||||1
1619764200000|2021-04-30 06:30:00|||||||||167
1619764500000|2021-04-30 06:35:00|||||||||14
1619764800000|2021-04-30 06:40:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|770
1619765100000|2021-04-30 06:45:00|||||||||198
1619765400000|2021-04-30 06:50:00|||||||||9
1619765700000|2021-04-30 06:55:00|||||||||84
1619766000000|2021-04-30 07:00:00|||||||||1526
1619766300000|2021-04-30 07:05:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2430
1619766600000|2021-04-30 07:10:00|||||||||106
1619766900000|2021-04-30 07:15:00|||||||||86
1619767200000|2021-04-30 07:20:00|||||||||986
1619767500000|2021-04-30 07:25:00|||||||||145
1619767800000|2021-04-30 07:30:00|||||||||3
1619768100000|2021-04-30 07:35:00|||||||||56
1619768400000|2021-04-30 07:40:00|||||||||286
1619768700000|2021-04-30 07:45:00|||||||||12
1619769000000|2021-04-30 07:50:00|||||||||49
1619769300000|2021-04-30 07:55:00|||||||||70
1619769600000|2021-04-30 08:00:00|||||||||1
1619769900000|2021-04-30 08:05:00|||||||||95
1619770200000|2021-04-30 08:10:00|||||||||38
1619770500000|2021-04-30 08:15:00|||||||||86
1619770800000|2021-04-30 08:20:00|||||||||239
1619771100000|2021-04-30 08:25:00|||||||||5
1619771400000|2021-04-30 08:30:00|||||||||10
1619771700000|2021-04-30 08:35:00|||||||||38
1619772000000|2021-04-30 08:40:00|||||||||370
1619772300000|2021-04-30 08:45:00|||||||||80
1619772600000|2021-04-30 08:50:00|||||||||18
1619772900000|2021-04-30 08:55:00|||||||||11
1619773200000|2021-04-30 09:00:00|||||||||9
1619773500000|2021-04-30 09:05:00|||||||||40
1619773800000|2021-04-30 09:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1159
1619774100000|2021-04-30 09:15:00|||||||||119
1619774400000|2021-04-30 09:20:00|||||||||7
1619774700000|2021-04-30 09:25:00|||||||||11
1619775000000|2021-04-30 09:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|125
1619775300000|2021-04-30 09:35:00|||||||||9
1619775600000|2021-04-30 09:40:00|||||||||14
1619775900000|2021-04-30 09:45:00|||||||||5
1619776200000|2021-04-30 09:50:00|||||||||33
1619776500000|2021-04-30 09:55:00|||||||||189
1619776800000|2021-04-30 10:00:00|||||||||86
1619777100000|2021-04-30 10:05:00|||||||||17
1619777400000|2021-04-30 10:10:00|||||||||22
1619777700000|2021-04-30 10:15:00|||||||||87
1619778000000|2021-04-30 10:20:00|||||||||34
1619778300000|2021-04-30 10:25:00|||||||||225
1619778600000|2021-04-30 10:30:00|||||||||88
1619778900000|2021-04-30 10:35:00|||||||||10
1619779200000|2021-04-30 10:40:00|||||||||9
1619779500000|2021-04-30 10:45:00|||||||||28
1619779800000|2021-04-30 10:50:00|||||||||127
1619780100000|2021-04-30 10:55:00|||||||||19
1619780400000|2021-04-30 11:00:00|||||||||2952
1619780700000|2021-04-30 11:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|2047
1619781000000|2021-04-30 11:10:00|||||||||17
1619781300000|2021-04-30 11:15:00|||||||||99
1619781600000|2021-04-30 11:20:00|||||||||15
1619781900000|2021-04-30 11:25:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1987
1619782200000|2021-04-30 11:30:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|953
1619782500000|2021-04-30 11:35:00|||||||||468
1619782800000|2021-04-30 11:40:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.5|11036.5|794
1619783100000|2021-04-30 11:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|759
1619783400000|2021-04-30 11:50:00|||||||||14
1619783700000|2021-04-30 11:55:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|491
1619784000000|2021-04-30 12:00:00|||||||||121
1619784300000|2021-04-30 12:05:00|||||||||1610
1619784600000|2021-04-30 12:10:00|||||||||423
1619784900000|2021-04-30 12:15:00|||||||||577
1619785200000|2021-04-30 12:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|392
1619785500000|2021-04-30 12:25:00|||||||||746
1619785800000|2021-04-30 12:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|661
1619786100000|2021-04-30 12:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1022
1619786400000|2021-04-30 12:40:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1615
1619786700000|2021-04-30 12:45:00|||||||||16
1619787000000|2021-04-30 12:50:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2079
1619787300000|2021-04-30 12:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|375
1619787600000|2021-04-30 13:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1427
1619787900000|2021-04-30 13:05:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|651
1619788200000|2021-04-30 13:10:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1534
1619788500000|2021-04-30 13:15:00|||||||||144
1619788800000|2021-04-30 13:20:00|||||||||1828
1619789100000|2021-04-30 13:25:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1512
1619789400000|2021-04-30 13:30:00|||||||||125
1619789700000|2021-04-30 13:35:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|6870
1619790000000|2021-04-30 13:40:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|155
1619790300000|2021-04-30 13:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|2061
1619790600000|2021-04-30 13:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|3136
1619790900000|2021-04-30 13:55:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|4174
1619791200000|2021-04-30 14:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1593
1619791500000|2021-04-30 14:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|2446
1619791800000|2021-04-30 14:10:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|4167
1619792100000|2021-04-30 14:15:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|775
1619792400000|2021-04-30 14:20:00|||||||||1092
1619792700000|2021-04-30 14:25:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1700
1619793000000|2021-04-30 14:30:00|||||||||4704
1619793300000|2021-04-30 14:35:00|||||||||2161
1619793600000|2021-04-30 14:40:00|||||||||264
1619793900000|2021-04-30 14:45:00|||||||||180
1619794200000|2021-04-30 14:50:00|||||||||2377
1619794500000|2021-04-30 14:55:00|||||||||1282
1619794800000|2021-04-30 15:00:00|||||||||906
1619795100000|2021-04-30 15:05:00|||||||||1354
1619795400000|2021-04-30 15:10:00|||||||||1074
1619795700000|2021-04-30 15:15:00|||||||||377
1619796000000|2021-04-30 15:20:00|||||||||1509
1619796300000|2021-04-30 15:25:00|||||||||88
1619796600000|2021-04-30 15:30:00|||||||||159
1619796900000|2021-04-30 15:35:00|||||||||77
1619797200000|2021-04-30 15:40:00|||||||||311
1619797500000|2021-04-30 15:45:00|||||||||95
1619797800000|2021-04-30 15:50:00|||||||||172
1619798100000|2021-04-30 15:55:00|||||||||83
1619798400000|2021-04-30 16:00:00|||||||||378
1619798700000|2021-04-30 16:05:00|||||||||119
1619799000000|2021-04-30 16:10:00|||||||||128
1619799300000|2021-04-30 16:15:00|||||||||31
1619799600000|2021-04-30 16:20:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|7777
1619799900000|2021-04-30 16:25:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1309
1619800200000|2021-04-30 16:30:00|||||||||18
1619800500000|2021-04-30 16:35:00|||||||||325
1619800800000|2021-04-30 16:40:00|||||||||680
1619801100000|2021-04-30 16:45:00|||||||||2809
1619801400000|2021-04-30 16:50:00|||||||||36
1619801700000|2021-04-30 16:55:00|||||||||478
1619802000000|2021-04-30 17:00:00|||||||||124
1619802300000|2021-04-30 17:05:00|||||||||532
1619802600000|2021-04-30 17:10:00|||||||||275
1619802900000|2021-04-30 17:15:00|||||||||137
1619803200000|2021-04-30 17:20:00|||||||||27
1619803500000|2021-04-30 17:25:00|||||||||42
1619803800000|2021-04-30 17:30:00|||||||||15
1619804100000|2021-04-30 17:35:00|||||||||77
1619804400000|2021-04-30 17:40:00|||||||||299
1619804700000|2021-04-30 17:45:00|||||||||409
1619805000000|2021-04-30 17:50:00|||||||||137
1619805300000|2021-04-30 17:55:00|||||||||111
1619805600000|2021-04-30 18:00:00|||||||||162
1619805900000|2021-04-30 18:05:00|||||||||102
1619806200000|2021-04-30 18:10:00|||||||||357
1619806500000|2021-04-30 18:15:00|||||||||1289
1619806800000|2021-04-30 18:20:00|||||||||187
1619807100000|2021-04-30 18:25:00|||||||||50
1619807400000|2021-04-30 18:30:00|||||||||876
1619807700000|2021-04-30 18:35:00|||||||||580
1619808000000|2021-04-30 18:40:00|||||||||709
1619808300000|2021-04-30 18:45:00|||||||||849
1619808600000|2021-04-30 18:50:00|||||||||901
1619808900000|2021-04-30 18:55:00|||||||||3294
1619809200000|2021-04-30 19:00:00|||||||||1855
1619809500000|2021-04-30 19:05:00|||||||||155
1619809800000|2021-04-30 19:10:00|||||||||211
1619810100000|2021-04-30 19:15:00|||||||||354
1619810400000|2021-04-30 19:20:00|||||||||880
1619810700000|2021-04-30 19:25:00|||||||||653
1619811000000|2021-04-30 19:30:00|||||||||1979
1619811300000|2021-04-30 19:35:00|||||||||1992
1619811600000|2021-04-30 19:40:00|||||||||1228
1619811900000|2021-04-30 19:45:00|||||||||1465
1619812200000|2021-04-30 19:50:00|||||||||4057
1619812500000|2021-04-30 19:55:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|6725
1619812800000|2021-04-30 20:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|7321
1619813100000|2021-04-30 20:05:00|||||||||176
1619813400000|2021-04-30 20:10:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|809
1619813700000|2021-04-30 20:15:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3008
1619814000000|2021-04-30 20:20:00|||||||||135
1619814300000|2021-04-30 20:25:00|||||||||940
1619814600000|2021-04-30 20:30:00|||||||||1174
1619814900000|2021-04-30 20:35:00|||||||||219
1619815200000|2021-04-30 20:40:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1567
1619815500000|2021-04-30 20:45:00|||||||||258
1619815800000|2021-04-30 20:50:00|||||||||1616
1619816100000|2021-04-30 20:55:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|734
1619992800000|2021-05-02 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|24
1619993100000|2021-05-02 22:05:00|||||||||5
1619993400000|2021-05-02 22:10:00|||||||||4
1619994000000|2021-05-02 22:20:00|||||||||2
1619994300000|2021-05-02 22:25:00|||||||||20
1619994600000|2021-05-02 22:30:00|||||||||1
1619994900000|2021-05-02 22:35:00|||||||||1
1619995200000|2021-05-02 22:40:00|||||||||2
1619995500000|2021-05-02 22:45:00|||||||||1
1619995800000|2021-05-02 22:50:00|||||||||1
1619996100000|2021-05-02 22:55:00|||||||||2
1619996400000|2021-05-02 23:00:00|||||||||1
1619996700000|2021-05-02 23:05:00|||||||||2
1619997000000|2021-05-02 23:10:00|||||||||2
1619997300000|2021-05-02 23:15:00|||||||||115
1619997600000|2021-05-02 23:20:00|||||||||124
1619997900000|2021-05-02 23:25:00|||||||||60
1619998200000|2021-05-02 23:30:00|||||||||14
1619998500000|2021-05-02 23:35:00|||||||||11
1619998800000|2021-05-02 23:40:00|||||||||2
1619999400000|2021-05-02 23:50:00|||||||||1
1619999700000|2021-05-02 23:55:00|||||||||4
1620000000000|2021-05-03 00:00:00|||||||||2
1620000300000|2021-05-03 00:05:00|||||||||2
1620000600000|2021-05-03 00:10:00|||||||||5
1620000900000|2021-05-03 00:15:00|||||||||4
1620001200000|2021-05-03 00:20:00|||||||||1
1620001500000|2021-05-03 00:25:00|||||||||20
1620001800000|2021-05-03 00:30:00|||||||||2
1620002100000|2021-05-03 00:35:00|||||||||8
1620002400000|2021-05-03 00:40:00|||||||||91
1620002700000|2021-05-03 00:45:00|||||||||26
1620003000000|2021-05-03 00:50:00|||||||||1
1620003300000|2021-05-03 00:55:00|||||||||57
1620003600000|2021-05-03 01:00:00|||||||||14
1620003900000|2021-05-03 01:05:00|||||||||46
1620004200000|2021-05-03 01:10:00|||||||||23
1620004800000|2021-05-03 01:20:00|||||||||3
1620005100000|2021-05-03 01:25:00|||||||||5
1620005400000|2021-05-03 01:30:00|||||||||11
1620005700000|2021-05-03 01:35:00|||||||||2
1620006000000|2021-05-03 01:40:00|||||||||7
1620006300000|2021-05-03 01:45:00|||||||||27
1620006600000|2021-05-03 01:50:00|||||||||4
1620006900000|2021-05-03 01:55:00|||||||||1
1620007200000|2021-05-03 02:00:00|||||||||81
1620007500000|2021-05-03 02:05:00|||||||||1
1620007800000|2021-05-03 02:10:00|||||||||1
1620008100000|2021-05-03 02:15:00|||||||||5
1620008700000|2021-05-03 02:25:00|||||||||20
1620009000000|2021-05-03 02:30:00|||||||||4
1620009600000|2021-05-03 02:40:00|||||||||3
1620009900000|2021-05-03 02:45:00|||||||||241
1620010200000|2021-05-03 02:50:00|||||||||2
1620010500000|2021-05-03 02:55:00|||||||||1
1620010800000|2021-05-03 03:00:00|||||||||1
1620011100000|2021-05-03 03:05:00|||||||||3
1620011700000|2021-05-03 03:15:00|||||||||2
1620012300000|2021-05-03 03:25:00|||||||||1
1620012600000|2021-05-03 03:30:00|||||||||3
1620012900000|2021-05-03 03:35:00|||||||||1
1620013200000|2021-05-03 03:40:00|||||||||1
1620013500000|2021-05-03 03:45:00|||||||||7
1620013800000|2021-05-03 03:50:00|||||||||1
1620014100000|2021-05-03 03:55:00|||||||||37
1620014400000|2021-05-03 04:00:00|||||||||1
1620014700000|2021-05-03 04:05:00|||||||||1
1620015000000|2021-05-03 04:10:00|||||||||12
1620015300000|2021-05-03 04:15:00|||||||||1
1620015600000|2021-05-03 04:20:00|||||||||23
1620015900000|2021-05-03 04:25:00|||||||||2
1620016200000|2021-05-03 04:30:00|||||||||1
1620016500000|2021-05-03 04:35:00|||||||||12
1620016800000|2021-05-03 04:40:00|||||||||3
1620017100000|2021-05-03 04:45:00|||||||||1
1620017400000|2021-05-03 04:50:00|||||||||6
1620017700000|2021-05-03 04:55:00|||||||||2
1620018000000|2021-05-03 05:00:00|||||||||1
1620018300000|2021-05-03 05:05:00|||||||||1
1620018600000|2021-05-03 05:10:00|||||||||4
1620018900000|2021-05-03 05:15:00|||||||||3
1620019500000|2021-05-03 05:25:00|||||||||1
1620019800000|2021-05-03 05:30:00|||||||||4
1620020100000|2021-05-03 05:35:00|||||||||46
1620020400000|2021-05-03 05:40:00|||||||||42
1620020700000|2021-05-03 05:45:00|||||||||1
1620021000000|2021-05-03 05:50:00|||||||||3
1620021300000|2021-05-03 05:55:00|||||||||6
1620021600000|2021-05-03 06:00:00|||||||||523
1620021900000|2021-05-03 06:05:00|||||||||37
1620022200000|2021-05-03 06:10:00|||||||||17
1620022500000|2021-05-03 06:15:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|239
1620022800000|2021-05-03 06:20:00|||||||||110
1620023100000|2021-05-03 06:25:00|||||||||41
1620023400000|2021-05-03 06:30:00|||||||||77
1620023700000|2021-05-03 06:35:00|||||||||8
1620024000000|2021-05-03 06:40:00|||||||||5
1620024300000|2021-05-03 06:45:00|||||||||4
1620024600000|2021-05-03 06:50:00|||||||||19
1620024900000|2021-05-03 06:55:00|||||||||24
1620025200000|2021-05-03 07:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|689
1620025500000|2021-05-03 07:05:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|463
1620025800000|2021-05-03 07:10:00|||||||||156
1620026100000|2021-05-03 07:15:00|||||||||15
1620026400000|2021-05-03 07:20:00|||||||||70
1620026700000|2021-05-03 07:25:00|||||||||8
1620027000000|2021-05-03 07:30:00|||||||||6
1620027300000|2021-05-03 07:35:00|||||||||10
1620027600000|2021-05-03 07:40:00|||||||||18
1620027900000|2021-05-03 07:45:00|||||||||112
1620028200000|2021-05-03 07:50:00|||||||||97
1620028500000|2021-05-03 07:55:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|573
1620028800000|2021-05-03 08:00:00|||||||||46
1620029100000|2021-05-03 08:05:00|||||||||11
1620029400000|2021-05-03 08:10:00|||||||||33
1620029700000|2021-05-03 08:15:00|||||||||25
1620030000000|2021-05-03 08:20:00|||||||||118
1620030300000|2021-05-03 08:25:00|||||||||14
1620030600000|2021-05-03 08:30:00|||||||||8
1620030900000|2021-05-03 08:35:00|||||||||23
1620031200000|2021-05-03 08:40:00|||||||||18
1620031500000|2021-05-03 08:45:00|||||||||6
1620031800000|2021-05-03 08:50:00|||||||||8
1620032100000|2021-05-03 08:55:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|877
1620032400000|2021-05-03 09:00:00|||||||||16
1620032700000|2021-05-03 09:05:00|||||||||22
1620033000000|2021-05-03 09:10:00|||||||||13
1620033300000|2021-05-03 09:15:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|3089
1620033600000|2021-05-03 09:20:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|139
1620033900000|2021-05-03 09:25:00|||||||||36
1620034200000|2021-05-03 09:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|502
1620034500000|2021-05-03 09:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|45
1620034800000|2021-05-03 09:40:00|||||||||1
1620035100000|2021-05-03 09:45:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1083
1620035400000|2021-05-03 09:50:00|||||||||15
1620035700000|2021-05-03 09:55:00|||||||||52
1620036000000|2021-05-03 10:00:00|||||||||286
1620036300000|2021-05-03 10:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|245
1620036600000|2021-05-03 10:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|538
1620036900000|2021-05-03 10:15:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|152
1620037200000|2021-05-03 10:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|111
1620037500000|2021-05-03 10:25:00|||||||||6
1620037800000|2021-05-03 10:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|112
1620038100000|2021-05-03 10:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|46
1620038400000|2021-05-03 10:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|23
1620038700000|2021-05-03 10:45:00|||||||||38
1620039000000|2021-05-03 10:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|245
1620039300000|2021-05-03 10:55:00|||||||||10
1620039600000|2021-05-03 11:00:00|||||||||98
1620039900000|2021-05-03 11:05:00|||||||||87
1620040200000|2021-05-03 11:10:00|||||||||21
1620040500000|2021-05-03 11:15:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|448
1620040800000|2021-05-03 11:20:00|||||||||8
1620041100000|2021-05-03 11:25:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|111
1620041400000|2021-05-03 11:30:00|||||||||278
1620041700000|2021-05-03 11:35:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|734
1620042000000|2021-05-03 11:40:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|205
1620042300000|2021-05-03 11:45:00|||||||||85
1620042600000|2021-05-03 11:50:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.9|11036.9|752
1620042900000|2021-05-03 11:55:00|||||||||338
1620043200000|2021-05-03 12:00:00|||||||||429
1620043500000|2021-05-03 12:05:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2481
1620043800000|2021-05-03 12:10:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|323
1620044100000|2021-05-03 12:15:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|863
1620044400000|2021-05-03 12:20:00|||||||||178
1620044700000|2021-05-03 12:25:00|||||||||1432
1620045000000|2021-05-03 12:30:00|||||||||863
1620045300000|2021-05-03 12:35:00|||||||||363
1620045600000|2021-05-03 12:40:00|||||||||443
1620045900000|2021-05-03 12:45:00|||||||||948
1620046200000|2021-05-03 12:50:00|||||||||1258
1620046500000|2021-05-03 12:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1589
1620046800000|2021-05-03 13:00:00|||||||||401
1620047100000|2021-05-03 13:05:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|4786
1620047400000|2021-05-03 13:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|5845
1620047700000|2021-05-03 13:15:00|||||||||4372
1620048000000|2021-05-03 13:20:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2599
1620048300000|2021-05-03 13:25:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|989
1620048600000|2021-05-03 13:30:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1711
1620048900000|2021-05-03 13:35:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|425
1620049200000|2021-05-03 13:40:00|||||||||688
1620049500000|2021-05-03 13:45:00|||||||||1080
1620049800000|2021-05-03 13:50:00|||||||||110
1620050100000|2021-05-03 13:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2088
1620050400000|2021-05-03 14:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|5501
1620050700000|2021-05-03 14:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1132
1620051000000|2021-05-03 14:10:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|640
1620051300000|2021-05-03 14:15:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|4169
1620051600000|2021-05-03 14:20:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|745
1620051900000|2021-05-03 14:25:00|11039.7|11037.7|11039.5|11037.5|11039.7|11037.7|11039.5|11037.5|1471
1620052200000|2021-05-03 14:30:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|913
1620052500000|2021-05-03 14:35:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|730
1620052800000|2021-05-03 14:40:00|||||||||760
1620053100000|2021-05-03 14:45:00|||||||||427
1620053400000|2021-05-03 14:50:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|683
1620053700000|2021-05-03 14:55:00|||||||||306
1620054000000|2021-05-03 15:00:00|||||||||248
1620054300000|2021-05-03 15:05:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|4348
1620054600000|2021-05-03 15:10:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|3461
1620054900000|2021-05-03 15:15:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|1125
1620055200000|2021-05-03 15:20:00|||||||||195
1620055500000|2021-05-03 15:25:00|||||||||2019
1620055800000|2021-05-03 15:30:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|798
1620056100000|2021-05-03 15:35:00|||||||||1511
1620056400000|2021-05-03 15:40:00|||||||||136
1620056700000|2021-05-03 15:45:00|||||||||305
1620057000000|2021-05-03 15:50:00|||||||||462
1620057300000|2021-05-03 15:55:00|||||||||338
1620057600000|2021-05-03 16:00:00|||||||||269
1620057900000|2021-05-03 16:05:00|||||||||94
1620058200000|2021-05-03 16:10:00|||||||||218
1620058500000|2021-05-03 16:15:00|||||||||279
1620058800000|2021-05-03 16:20:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|289
1620059100000|2021-05-03 16:25:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|292
1620059400000|2021-05-03 16:30:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|392
1620059700000|2021-05-03 16:35:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|571
1620060000000|2021-05-03 16:40:00|||||||||108
1620060300000|2021-05-03 16:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|10626
1620060600000|2021-05-03 16:50:00|||||||||78
1620060900000|2021-05-03 16:55:00|||||||||142
1620061200000|2021-05-03 17:00:00|||||||||83
1620061500000|2021-05-03 17:05:00|||||||||550
1620061800000|2021-05-03 17:10:00|||||||||130
1620062100000|2021-05-03 17:15:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|5508
1620062400000|2021-05-03 17:20:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|2189
1620062700000|2021-05-03 17:25:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|228
1620063000000|2021-05-03 17:30:00|||||||||374
1620063300000|2021-05-03 17:35:00|||||||||63
1620063600000|2021-05-03 17:40:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|329
1620063900000|2021-05-03 17:45:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1531
1620064200000|2021-05-03 17:50:00|||||||||31
1620064500000|2021-05-03 17:55:00|||||||||34
1620064800000|2021-05-03 18:00:00|||||||||160
1620065100000|2021-05-03 18:05:00|||||||||256
1620065400000|2021-05-03 18:10:00|||||||||65
1620065700000|2021-05-03 18:15:00|||||||||68
1620066000000|2021-05-03 18:20:00|||||||||237
1620066300000|2021-05-03 18:25:00|||||||||199
1620066600000|2021-05-03 18:30:00|||||||||718
1620066900000|2021-05-03 18:35:00|||||||||182
1620067200000|2021-05-03 18:40:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|1450
1620067500000|2021-05-03 18:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|914
1620067800000|2021-05-03 18:50:00|||||||||324
1620068100000|2021-05-03 18:55:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|2575
1620068400000|2021-05-03 19:00:00|||||||||743
1620068700000|2021-05-03 19:05:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|293
1620069000000|2021-05-03 19:10:00|||||||||64
1620069300000|2021-05-03 19:15:00|||||||||303
1620069600000|2021-05-03 19:20:00|||||||||148
1620069900000|2021-05-03 19:25:00|||||||||56
1620070200000|2021-05-03 19:30:00|||||||||108
1620070500000|2021-05-03 19:35:00|||||||||521
1620070800000|2021-05-03 19:40:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|5110
1620071100000|2021-05-03 19:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1495
1620071400000|2021-05-03 19:50:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|345
1620071700000|2021-05-03 19:55:00|||||||||1170
1620072000000|2021-05-03 20:00:00|11039.3|11037.3|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|331
1620072300000|2021-05-03 20:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|361
1620072600000|2021-05-03 20:10:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1227
1620072900000|2021-05-03 20:15:00|||||||||119
1620073200000|2021-05-03 20:20:00|||||||||324
1620073500000|2021-05-03 20:25:00|||||||||352
1620073800000|2021-05-03 20:30:00|||||||||236
1620074100000|2021-05-03 20:35:00|||||||||299
1620074400000|2021-05-03 20:40:00|||||||||1396
1620074700000|2021-05-03 20:45:00|||||||||26
1620075000000|2021-05-03 20:50:00|||||||||358
1620075300000|2021-05-03 20:55:00|||||||||695
1620079200000|2021-05-03 22:00:00|||||||||8
1620079500000|2021-05-03 22:05:00|||||||||1
1620080100000|2021-05-03 22:15:00|||||||||6
1620080400000|2021-05-03 22:20:00|||||||||42
1620080700000|2021-05-03 22:25:00|||||||||11
1620081000000|2021-05-03 22:30:00|||||||||2
1620081300000|2021-05-03 22:35:00|||||||||1
1620081600000|2021-05-03 22:40:00|||||||||3
1620082500000|2021-05-03 22:55:00|||||||||1
1620083700000|2021-05-03 23:15:00|||||||||44
1620084300000|2021-05-03 23:25:00|||||||||8
1620084900000|2021-05-03 23:35:00|||||||||5
1620085200000|2021-05-03 23:40:00|||||||||1
1620085500000|2021-05-03 23:45:00|||||||||2
1620085800000|2021-05-03 23:50:00|||||||||6
1620086100000|2021-05-03 23:55:00|||||||||1
1620086400000|2021-05-04 00:00:00|||||||||2
1620087000000|2021-05-04 00:10:00|||||||||2
1620087600000|2021-05-04 00:20:00|||||||||259
1620087900000|2021-05-04 00:25:00|||||||||5
1620088200000|2021-05-04 00:30:00|||||||||3
1620088500000|2021-05-04 00:35:00|||||||||1
1620088800000|2021-05-04 00:40:00|||||||||1
1620089400000|2021-05-04 00:50:00|||||||||1
1620089700000|2021-05-04 00:55:00|||||||||2
1620090000000|2021-05-04 01:00:00|||||||||1
1620090600000|2021-05-04 01:10:00|||||||||1
1620091500000|2021-05-04 01:25:00|||||||||2
1620091800000|2021-05-04 01:30:00|||||||||5
1620092400000|2021-05-04 01:40:00|||||||||2
1620093000000|2021-05-04 01:50:00|||||||||1
1620094200000|2021-05-04 02:10:00|||||||||2
1620095100000|2021-05-04 02:25:00|||||||||1
1620095700000|2021-05-04 02:35:00|||||||||7
1620096000000|2021-05-04 02:40:00|||||||||1
1620096900000|2021-05-04 02:55:00|||||||||1
1620097500000|2021-05-04 03:05:00|||||||||3
1620097800000|2021-05-04 03:10:00|||||||||1
1620098700000|2021-05-04 03:25:00|||||||||3
1620099300000|2021-05-04 03:35:00|||||||||2
1620099600000|2021-05-04 03:40:00|||||||||1
1620099900000|2021-05-04 03:45:00|||||||||1
1620100200000|2021-05-04 03:50:00|||||||||1
1620100800000|2021-05-04 04:00:00|||||||||2
1620101100000|2021-05-04 04:05:00|||||||||1
1620101700000|2021-05-04 04:15:00|||||||||5
1620102000000|2021-05-04 04:20:00|||||||||9
1620102300000|2021-05-04 04:25:00|||||||||22
1620102600000|2021-05-04 04:30:00|||||||||1
1620103200000|2021-05-04 04:40:00|||||||||3
1620103500000|2021-05-04 04:45:00|||||||||1
1620104100000|2021-05-04 04:55:00|||||||||2
1620104400000|2021-05-04 05:00:00|||||||||1
1620105000000|2021-05-04 05:10:00|||||||||1
1620105300000|2021-05-04 05:15:00|||||||||171
1620105600000|2021-05-04 05:20:00|||||||||3
1620105900000|2021-05-04 05:25:00|||||||||235
1620106200000|2021-05-04 05:30:00|||||||||9
1620106500000|2021-05-04 05:35:00|||||||||130
1620106800000|2021-05-04 05:40:00|||||||||1
1620107400000|2021-05-04 05:50:00|||||||||5
1620107700000|2021-05-04 05:55:00|||||||||4
1620108000000|2021-05-04 06:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|34
1620108300000|2021-05-04 06:05:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2443
1620108600000|2021-05-04 06:10:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|316
1620108900000|2021-05-04 06:15:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|111
1620109200000|2021-05-04 06:20:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|206
1620109500000|2021-05-04 06:25:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|506
1620109800000|2021-05-04 06:30:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|408
1620110100000|2021-05-04 06:35:00|||||||||16
1620110400000|2021-05-04 06:40:00|||||||||28
1620110700000|2021-05-04 06:45:00|||||||||11
1620111000000|2021-05-04 06:50:00|||||||||7
1620111300000|2021-05-04 06:55:00|||||||||180
1620111600000|2021-05-04 07:00:00|||||||||2
1620111900000|2021-05-04 07:05:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|301
1620112200000|2021-05-04 07:10:00|||||||||42
1620112500000|2021-05-04 07:15:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1211
1620112800000|2021-05-04 07:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|259
1620113100000|2021-05-04 07:25:00|||||||||48
1620113400000|2021-05-04 07:30:00|||||||||6
1620113700000|2021-05-04 07:35:00|||||||||34
1620114000000|2021-05-04 07:40:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|283
1620114300000|2021-05-04 07:45:00|||||||||87
1620114600000|2021-05-04 07:50:00|||||||||221
1620114900000|2021-05-04 07:55:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|191
1620115200000|2021-05-04 08:00:00|||||||||123
1620115500000|2021-05-04 08:05:00|||||||||130
1620115800000|2021-05-04 08:10:00|||||||||466
1620116100000|2021-05-04 08:15:00|||||||||40
1620116400000|2021-05-04 08:20:00|||||||||66
1620116700000|2021-05-04 08:25:00|||||||||176
1620117000000|2021-05-04 08:30:00|||||||||80
1620117300000|2021-05-04 08:35:00|||||||||133
1620117600000|2021-05-04 08:40:00|||||||||174
1620117900000|2021-05-04 08:45:00|||||||||118
1620118200000|2021-05-04 08:50:00|||||||||331
1620118500000|2021-05-04 08:55:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|292
1620118800000|2021-05-04 09:00:00|||||||||73
1620119100000|2021-05-04 09:05:00|||||||||66
1620119400000|2021-05-04 09:10:00|||||||||167
1620119700000|2021-05-04 09:15:00|||||||||62
1620120000000|2021-05-04 09:20:00|||||||||51
1620120300000|2021-05-04 09:25:00|||||||||39
1620120600000|2021-05-04 09:30:00|||||||||134
1620120900000|2021-05-04 09:35:00|||||||||44
1620121200000|2021-05-04 09:40:00|||||||||93
1620121500000|2021-05-04 09:45:00|||||||||35
1620121800000|2021-05-04 09:50:00|||||||||27
1620122100000|2021-05-04 09:55:00|||||||||35
1620122400000|2021-05-04 10:00:00|||||||||193
1620122700000|2021-05-04 10:05:00|||||||||46
1620123000000|2021-05-04 10:10:00|||||||||18
1620123300000|2021-05-04 10:15:00|||||||||4
1620123600000|2021-05-04 10:20:00|||||||||82
1620123900000|2021-05-04 10:25:00|||||||||128
1620124200000|2021-05-04 10:30:00|||||||||62
1620124500000|2021-05-04 10:35:00|||||||||24
1620124800000|2021-05-04 10:40:00|||||||||27
1620125100000|2021-05-04 10:45:00|||||||||5
1620125400000|2021-05-04 10:50:00|||||||||22
1620125700000|2021-05-04 10:55:00|||||||||137
1620126000000|2021-05-04 11:00:00|||||||||271
1620126300000|2021-05-04 11:05:00|||||||||142
1620126600000|2021-05-04 11:10:00|||||||||577
1620126900000|2021-05-04 11:15:00|||||||||8
1620127200000|2021-05-04 11:20:00|||||||||61
1620127500000|2021-05-04 11:25:00|||||||||117
1620127800000|2021-05-04 11:30:00|||||||||69
1620128100000|2021-05-04 11:35:00|||||||||37
1620128400000|2021-05-04 11:40:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2510
1620128700000|2021-05-04 11:45:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|687
1620129000000|2021-05-04 11:50:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1724
1620129300000|2021-05-04 11:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|315
1620129600000|2021-05-04 12:00:00|||||||||211
1620129900000|2021-05-04 12:05:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1034
1620130200000|2021-05-04 12:10:00|||||||||1800
1620130500000|2021-05-04 12:15:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|702
1620130800000|2021-05-04 12:20:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1168
1620131100000|2021-05-04 12:25:00|||||||||345
1620131400000|2021-05-04 12:30:00|||||||||1546
1620131700000|2021-05-04 12:35:00|||||||||337
1620132000000|2021-05-04 12:40:00|||||||||127
1620132300000|2021-05-04 12:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|2123
1620132600000|2021-05-04 12:50:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1344
1620132900000|2021-05-04 12:55:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|817
1620133200000|2021-05-04 13:00:00|||||||||812
1620133500000|2021-05-04 13:05:00|||||||||559
1620133800000|2021-05-04 13:10:00|||||||||553
1620134100000|2021-05-04 13:15:00|||||||||145
1620134400000|2021-05-04 13:20:00|||||||||1801
1620134700000|2021-05-04 13:25:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3614
1620135000000|2021-05-04 13:30:00|||||||||211
1620135300000|2021-05-04 13:35:00|||||||||105
1620135600000|2021-05-04 13:40:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1056
1620135900000|2021-05-04 13:45:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1261
1620136200000|2021-05-04 13:50:00|||||||||3373
1620136500000|2021-05-04 13:55:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|6431
1620136800000|2021-05-04 14:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1684
1620137100000|2021-05-04 14:05:00|||||||||1244
1620137400000|2021-05-04 14:10:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|2903
1620137700000|2021-05-04 14:15:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1661
1620138000000|2021-05-04 14:20:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|3515
1620138300000|2021-05-04 14:25:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|791
1620138600000|2021-05-04 14:30:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|750
1620138900000|2021-05-04 14:35:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|171
1620139200000|2021-05-04 14:40:00|||||||||2339
1620139500000|2021-05-04 14:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|411
1620139800000|2021-05-04 14:50:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|2150
1620140100000|2021-05-04 14:55:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1025
1620140400000|2021-05-04 15:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|928
1620140700000|2021-05-04 15:05:00|||||||||155
1620141000000|2021-05-04 15:10:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3003
1620141300000|2021-05-04 15:15:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|998
1620141600000|2021-05-04 15:20:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1263
1620141900000|2021-05-04 15:25:00|||||||||2225
1620142200000|2021-05-04 15:30:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1605
1620142500000|2021-05-04 15:35:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1371
1620142800000|2021-05-04 15:40:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|421
1620143100000|2021-05-04 15:45:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|741
1620143400000|2021-05-04 15:50:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|876
1620143700000|2021-05-04 15:55:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|487
1620144000000|2021-05-04 16:00:00|||||||||575
1620144300000|2021-05-04 16:05:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|673
1620144600000|2021-05-04 16:10:00|||||||||17
1620144900000|2021-05-04 16:15:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|767
1620145200000|2021-05-04 16:20:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1618
1620145500000|2021-05-04 16:25:00|||||||||316
1620145800000|2021-05-04 16:30:00|||||||||419
1620146100000|2021-05-04 16:35:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1637
1620146400000|2021-05-04 16:40:00|||||||||49
1620146700000|2021-05-04 16:45:00|||||||||36
1620147000000|2021-05-04 16:50:00|||||||||240
1620147300000|2021-05-04 16:55:00|||||||||321
1620147600000|2021-05-04 17:00:00|||||||||848
1620147900000|2021-05-04 17:05:00|||||||||600
1620148200000|2021-05-04 17:10:00|||||||||34
1620148500000|2021-05-04 17:15:00|||||||||50
1620148800000|2021-05-04 17:20:00|||||||||205
1620149100000|2021-05-04 17:25:00|||||||||55
1620149400000|2021-05-04 17:30:00|||||||||288
1620149700000|2021-05-04 17:35:00|||||||||106
1620150000000|2021-05-04 17:40:00|||||||||91
1620150300000|2021-05-04 17:45:00|11039.9|11037.9|11039.5|11037.5|11040.3|11038.3|11039.1|11037.1|3757
1620150600000|2021-05-04 17:50:00|||||||||44
1620150900000|2021-05-04 17:55:00|||||||||113
1620151200000|2021-05-04 18:00:00|||||||||23
1620151500000|2021-05-04 18:05:00|||||||||95
1620151800000|2021-05-04 18:10:00|||||||||371
1620152100000|2021-05-04 18:15:00|||||||||127
1620152400000|2021-05-04 18:20:00|||||||||243
1620152700000|2021-05-04 18:25:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|820
1620153000000|2021-05-04 18:30:00|||||||||100
1620153300000|2021-05-04 18:35:00|||||||||952
1620153600000|2021-05-04 18:40:00|||||||||1110
1620153900000|2021-05-04 18:45:00|||||||||202
1620154200000|2021-05-04 18:50:00|||||||||1219
1620154500000|2021-05-04 18:55:00|||||||||995
1620154800000|2021-05-04 19:00:00|||||||||466
1620155100000|2021-05-04 19:05:00|||||||||750
1620155400000|2021-05-04 19:10:00|||||||||106
1620155700000|2021-05-04 19:15:00|||||||||223
1620156000000|2021-05-04 19:20:00|||||||||250
1620156300000|2021-05-04 19:25:00|||||||||19
1620156600000|2021-05-04 19:30:00|||||||||10
1620156900000|2021-05-04 19:35:00|||||||||2254
1620157200000|2021-05-04 19:40:00|||||||||928
1620157500000|2021-05-04 19:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|373
1620157800000|2021-05-04 19:50:00|||||||||913
1620158100000|2021-05-04 19:55:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|2787
1620158400000|2021-05-04 20:00:00|||||||||648
1620158700000|2021-05-04 20:05:00|||||||||36
1620159000000|2021-05-04 20:10:00|||||||||95
1620159300000|2021-05-04 20:15:00|||||||||253
1620159600000|2021-05-04 20:20:00|||||||||775
1620159900000|2021-05-04 20:25:00|||||||||35
1620160200000|2021-05-04 20:30:00|||||||||101
1620160500000|2021-05-04 20:35:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|4191
1620160800000|2021-05-04 20:40:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|661
1620161100000|2021-05-04 20:45:00|||||||||24
1620161400000|2021-05-04 20:50:00|||||||||520
1620161700000|2021-05-04 20:55:00|||||||||392
1620165600000|2021-05-04 22:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|563
1620166200000|2021-05-04 22:10:00|||||||||3
1620166500000|2021-05-04 22:15:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|74
1620166800000|2021-05-04 22:20:00|||||||||56
1620167700000|2021-05-04 22:35:00|||||||||1
1620168000000|2021-05-04 22:40:00|||||||||6
1620168600000|2021-05-04 22:50:00|||||||||1
1620168900000|2021-05-04 22:55:00|||||||||6
1620169200000|2021-05-04 23:00:00|||||||||98
1620169500000|2021-05-04 23:05:00|||||||||3
1620169800000|2021-05-04 23:10:00|||||||||11
1620170700000|2021-05-04 23:25:00|||||||||6
1620171000000|2021-05-04 23:30:00|||||||||3
1620171300000|2021-05-04 23:35:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|137
1620171600000|2021-05-04 23:40:00|||||||||3
1620172200000|2021-05-04 23:50:00|||||||||1
1620172500000|2021-05-04 23:55:00|||||||||3
1620173100000|2021-05-05 00:05:00|||||||||11
1620173400000|2021-05-05 00:10:00|||||||||8
1620174000000|2021-05-05 00:20:00|||||||||4
1620174300000|2021-05-05 00:25:00|||||||||2
1620174600000|2021-05-05 00:30:00|||||||||7
1620174900000|2021-05-05 00:35:00|||||||||1
1620175200000|2021-05-05 00:40:00|||||||||49
1620175500000|2021-05-05 00:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|41
1620175800000|2021-05-05 00:50:00|||||||||11
1620176100000|2021-05-05 00:55:00|||||||||19
1620176400000|2021-05-05 01:00:00|||||||||1
1620176700000|2021-05-05 01:05:00|||||||||1
1620177000000|2021-05-05 01:10:00|||||||||6
1620177300000|2021-05-05 01:15:00|||||||||1
1620177600000|2021-05-05 01:20:00|||||||||1
1620177900000|2021-05-05 01:25:00|||||||||5
1620178200000|2021-05-05 01:30:00|||||||||2
1620178500000|2021-05-05 01:35:00|||||||||2
1620178800000|2021-05-05 01:40:00|||||||||4
1620179100000|2021-05-05 01:45:00|||||||||5
1620179400000|2021-05-05 01:50:00|||||||||5
1620179700000|2021-05-05 01:55:00|||||||||2
1620180000000|2021-05-05 02:00:00|||||||||95
1620180300000|2021-05-05 02:05:00|||||||||1
1620180600000|2021-05-05 02:10:00|||||||||2
1620181500000|2021-05-05 02:25:00|||||||||41
1620181800000|2021-05-05 02:30:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|13
1620182400000|2021-05-05 02:40:00|||||||||2
1620183300000|2021-05-05 02:55:00|||||||||8
1620183900000|2021-05-05 03:05:00|||||||||4
1620184200000|2021-05-05 03:10:00|||||||||1
1620185100000|2021-05-05 03:25:00|||||||||6
1620185700000|2021-05-05 03:35:00|||||||||1
1620186000000|2021-05-05 03:40:00|||||||||1
1620186900000|2021-05-05 03:55:00|||||||||2
1620187500000|2021-05-05 04:05:00|||||||||1
1620187800000|2021-05-05 04:10:00|||||||||3
1620188400000|2021-05-05 04:20:00|||||||||2
1620188700000|2021-05-05 04:25:00|||||||||3
1620189000000|2021-05-05 04:30:00|||||||||10
1620189600000|2021-05-05 04:40:00|||||||||2
1620189900000|2021-05-05 04:45:00|||||||||35
1620190500000|2021-05-05 04:55:00|||||||||2
1620191400000|2021-05-05 05:10:00|||||||||2
1620192300000|2021-05-05 05:25:00|||||||||2
1620192600000|2021-05-05 05:30:00|||||||||1
1620192900000|2021-05-05 05:35:00|||||||||5
1620193200000|2021-05-05 05:40:00|||||||||4
1620193500000|2021-05-05 05:45:00|||||||||1002
1620193800000|2021-05-05 05:50:00|||||||||7
1620194100000|2021-05-05 05:55:00|||||||||4
1620194400000|2021-05-05 06:00:00|||||||||268
1620194700000|2021-05-05 06:05:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.7|11037.7|365
1620195000000|2021-05-05 06:10:00|||||||||2
1620195300000|2021-05-05 06:15:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|203
1620195600000|2021-05-05 06:20:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|38
1620195900000|2021-05-05 06:25:00|||||||||22
1620196200000|2021-05-05 06:30:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|488
1620196500000|2021-05-05 06:35:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|98
1620196800000|2021-05-05 06:40:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|155
1620197100000|2021-05-05 06:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|53
1620197400000|2021-05-05 06:50:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|91
1620197700000|2021-05-05 06:55:00|||||||||59
1620198000000|2021-05-05 07:00:00|||||||||12
1620198300000|2021-05-05 07:05:00|||||||||249
1620198600000|2021-05-05 07:10:00|||||||||151
1620198900000|2021-05-05 07:15:00|||||||||78
1620199200000|2021-05-05 07:20:00|||||||||12
1620199500000|2021-05-05 07:25:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|490
1620199800000|2021-05-05 07:30:00|||||||||23
1620200100000|2021-05-05 07:35:00|||||||||39
1620200400000|2021-05-05 07:40:00|||||||||32
1620200700000|2021-05-05 07:45:00|||||||||94
1620201000000|2021-05-05 07:50:00|||||||||272
1620201300000|2021-05-05 07:55:00|||||||||84
1620201600000|2021-05-05 08:00:00|||||||||12
1620201900000|2021-05-05 08:05:00|||||||||249
1620202200000|2021-05-05 08:10:00|||||||||17
1620202500000|2021-05-05 08:15:00|||||||||67
1620202800000|2021-05-05 08:20:00|||||||||10
1620203100000|2021-05-05 08:25:00|||||||||79
1620203400000|2021-05-05 08:30:00|||||||||9
1620203700000|2021-05-05 08:35:00|||||||||18
1620204000000|2021-05-05 08:40:00|||||||||48
1620204300000|2021-05-05 08:45:00|||||||||11
1620204600000|2021-05-05 08:50:00|||||||||45
1620204900000|2021-05-05 08:55:00|||||||||269
1620205200000|2021-05-05 09:00:00|||||||||99
1620205500000|2021-05-05 09:05:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|270
1620205800000|2021-05-05 09:10:00|||||||||180
1620206100000|2021-05-05 09:15:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|228
1620206400000|2021-05-05 09:20:00|11039.3|11037.3|11039.1|11037.1|11039.3|11037.3|11039.1|11037.1|166
1620206700000|2021-05-05 09:25:00|||||||||26
1620207000000|2021-05-05 09:30:00|11039.3|11037.3|11039.1|11037.1|11039.3|11037.3|11039.1|11037.1|200
1620207300000|2021-05-05 09:35:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|254
1620207600000|2021-05-05 09:40:00|||||||||31
1620207900000|2021-05-05 09:45:00|||||||||33
1620208200000|2021-05-05 09:50:00|||||||||8
1620208500000|2021-05-05 09:55:00|||||||||7
1620208800000|2021-05-05 10:00:00|||||||||88
1620209100000|2021-05-05 10:05:00|||||||||12
1620209400000|2021-05-05 10:10:00|||||||||40
1620209700000|2021-05-05 10:15:00|||||||||34
1620210000000|2021-05-05 10:20:00|||||||||16
1620210300000|2021-05-05 10:25:00|||||||||40
1620210600000|2021-05-05 10:30:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|511
1620210900000|2021-05-05 10:35:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|602
1620211200000|2021-05-05 10:40:00|||||||||41
1620211500000|2021-05-05 10:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|209
1620211800000|2021-05-05 10:50:00|||||||||11
1620212100000|2021-05-05 10:55:00|11039.3|11037.3|11039.1|11037.1|11039.3|11037.3|11039.1|11037.1|326
1620212400000|2021-05-05 11:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1441
1620212700000|2021-05-05 11:05:00|||||||||273
1620213000000|2021-05-05 11:10:00|||||||||29
1620213300000|2021-05-05 11:15:00|||||||||65
1620213600000|2021-05-05 11:20:00|||||||||97
1620213900000|2021-05-05 11:25:00|||||||||27
1620214200000|2021-05-05 11:30:00|||||||||41
1620214500000|2021-05-05 11:35:00|||||||||30
1620214800000|2021-05-05 11:40:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3239
1620215100000|2021-05-05 11:45:00|||||||||415
1620215400000|2021-05-05 11:50:00|||||||||554
1620215700000|2021-05-05 11:55:00|||||||||255
1620216000000|2021-05-05 12:00:00|||||||||48
1620216300000|2021-05-05 12:05:00|||||||||601
1620216600000|2021-05-05 12:10:00|||||||||141
1620216900000|2021-05-05 12:15:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1711
1620217200000|2021-05-05 12:20:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|100
1620217500000|2021-05-05 12:25:00|||||||||226
1620217800000|2021-05-05 12:30:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1409
1620218100000|2021-05-05 12:35:00|||||||||276
1620218400000|2021-05-05 12:40:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|940
1620218700000|2021-05-05 12:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1078
1620219000000|2021-05-05 12:50:00|||||||||173
1620219300000|2021-05-05 12:55:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|204
1620219600000|2021-05-05 13:00:00|||||||||414
1620219900000|2021-05-05 13:05:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|4247
1620220200000|2021-05-05 13:10:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|2255
1620220500000|2021-05-05 13:15:00|||||||||214
1620220800000|2021-05-05 13:20:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|94
1620221100000|2021-05-05 13:25:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|105
1620221400000|2021-05-05 13:30:00|||||||||419
1620221700000|2021-05-05 13:35:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1093
1620222000000|2021-05-05 13:40:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|989
1620222300000|2021-05-05 13:45:00|||||||||149
1620222600000|2021-05-05 13:50:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|544
1620222900000|2021-05-05 13:55:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1184
1620223200000|2021-05-05 14:00:00|11039.7|11037.7|11039.5|11037.5|11039.7|11037.7|11039.5|11037.5|298
1620223500000|2021-05-05 14:05:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1267
1620223800000|2021-05-05 14:10:00|||||||||484
1620224100000|2021-05-05 14:15:00|||||||||225
1620224400000|2021-05-05 14:20:00|||||||||585
1620224700000|2021-05-05 14:25:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|7330
1620225000000|2021-05-05 14:30:00|||||||||153
1620225300000|2021-05-05 14:35:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|3166
1620225600000|2021-05-05 14:40:00|||||||||496
1620225900000|2021-05-05 14:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|399
1620226200000|2021-05-05 14:50:00|||||||||183
1620226500000|2021-05-05 14:55:00|||||||||217
1620226800000|2021-05-05 15:00:00|||||||||266
1620227100000|2021-05-05 15:05:00|||||||||111
1620227400000|2021-05-05 15:10:00|||||||||234
1620227700000|2021-05-05 15:15:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|2281
1620228000000|2021-05-05 15:20:00|||||||||185
1620228300000|2021-05-05 15:25:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|332
1620228600000|2021-05-05 15:30:00|||||||||206
1620228900000|2021-05-05 15:35:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|851
1620229200000|2021-05-05 15:40:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|984
1620229500000|2021-05-05 15:45:00|||||||||74
1620229800000|2021-05-05 15:50:00|||||||||171
1620230100000|2021-05-05 15:55:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|2271
1620230400000|2021-05-05 16:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|152
1620230700000|2021-05-05 16:05:00|||||||||1447
1620231000000|2021-05-05 16:10:00|||||||||80
1620231300000|2021-05-05 16:15:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|1689
1620231600000|2021-05-05 16:20:00|||||||||203
1620231900000|2021-05-05 16:25:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|431
1620232200000|2021-05-05 16:30:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|664
1620232500000|2021-05-05 16:35:00|||||||||90
1620232800000|2021-05-05 16:40:00|||||||||204
1620233100000|2021-05-05 16:45:00|||||||||3039
1620233400000|2021-05-05 16:50:00|||||||||36
1620233700000|2021-05-05 16:55:00|||||||||423
1620234000000|2021-05-05 17:00:00|||||||||446
1620234300000|2021-05-05 17:05:00|||||||||333
1620234600000|2021-05-05 17:10:00|||||||||201
1620234900000|2021-05-05 17:15:00|||||||||25
1620235200000|2021-05-05 17:20:00|||||||||1309
1620235500000|2021-05-05 17:25:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1655
1620235800000|2021-05-05 17:30:00|||||||||102
1620236100000|2021-05-05 17:35:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|5578
1620236400000|2021-05-05 17:40:00|||||||||79
1620236700000|2021-05-05 17:45:00|||||||||145
1620237000000|2021-05-05 17:50:00|||||||||137
1620237300000|2021-05-05 17:55:00|||||||||18
1620237600000|2021-05-05 18:00:00|||||||||26
1620237900000|2021-05-05 18:05:00|||||||||262
1620238200000|2021-05-05 18:10:00|||||||||175
1620238500000|2021-05-05 18:15:00|||||||||55
1620238800000|2021-05-05 18:20:00|||||||||116
1620239100000|2021-05-05 18:25:00|||||||||115
1620239400000|2021-05-05 18:30:00|||||||||31
1620239700000|2021-05-05 18:35:00|||||||||112
1620240000000|2021-05-05 18:40:00|||||||||202
1620240300000|2021-05-05 18:45:00|||||||||195
1620240600000|2021-05-05 18:50:00|||||||||83
1620240900000|2021-05-05 18:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1571
1620241200000|2021-05-05 19:00:00|11041|11039|11041|11039|11041|11039|11041|11039|1414
1620241500000|2021-05-05 19:05:00|||||||||1271
1620241800000|2021-05-05 19:10:00|||||||||416
1620242100000|2021-05-05 19:15:00|||||||||90
1620242400000|2021-05-05 19:20:00|||||||||41
1620242700000|2021-05-05 19:25:00|||||||||63
1620243000000|2021-05-05 19:30:00|||||||||225
1620243300000|2021-05-05 19:35:00|||||||||1197
1620243600000|2021-05-05 19:40:00|||||||||476
1620243900000|2021-05-05 19:45:00|||||||||48
1620244200000|2021-05-05 19:50:00|||||||||44
1620244500000|2021-05-05 19:55:00|||||||||1088
1620244800000|2021-05-05 20:00:00|||||||||1904
1620245100000|2021-05-05 20:05:00|||||||||32
1620245400000|2021-05-05 20:10:00|||||||||335
1620245700000|2021-05-05 20:15:00|||||||||568
1620246000000|2021-05-05 20:20:00|||||||||264
1620246300000|2021-05-05 20:25:00|||||||||696
1620246600000|2021-05-05 20:30:00|||||||||182
1620246900000|2021-05-05 20:35:00|||||||||170
1620247200000|2021-05-05 20:40:00|||||||||129
1620247500000|2021-05-05 20:45:00|||||||||47
1620247800000|2021-05-05 20:50:00|||||||||72
1620248100000|2021-05-05 20:55:00|||||||||1292
1620252000000|2021-05-05 22:00:00|||||||||4
1620252300000|2021-05-05 22:05:00|||||||||1
1620253200000|2021-05-05 22:20:00|||||||||2
1620253500000|2021-05-05 22:25:00|||||||||8
1620253800000|2021-05-05 22:30:00|||||||||13
1620254100000|2021-05-05 22:35:00|||||||||9
1620254400000|2021-05-05 22:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|5528
1620255000000|2021-05-05 22:50:00|||||||||3
1620255300000|2021-05-05 22:55:00|||||||||3
1620255900000|2021-05-05 23:05:00|||||||||2
1620256200000|2021-05-05 23:10:00|||||||||43
1620256500000|2021-05-05 23:15:00|||||||||100
1620256800000|2021-05-05 23:20:00|||||||||1
1620257100000|2021-05-05 23:25:00|||||||||3
1620257700000|2021-05-05 23:35:00|||||||||1
1620258000000|2021-05-05 23:40:00|||||||||6
1620258600000|2021-05-05 23:50:00|||||||||1612
1620258900000|2021-05-05 23:55:00|||||||||11
1620259500000|2021-05-06 00:05:00|||||||||14
1620260100000|2021-05-06 00:15:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|19
1620260400000|2021-05-06 00:20:00|||||||||3
1620260700000|2021-05-06 00:25:00|||||||||9
1620261000000|2021-05-06 00:30:00|||||||||64
1620261300000|2021-05-06 00:35:00|||||||||2
1620261600000|2021-05-06 00:40:00|||||||||8
1620261900000|2021-05-06 00:45:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|608
1620262200000|2021-05-06 00:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|143
1620262500000|2021-05-06 00:55:00|||||||||18
1620262800000|2021-05-06 01:00:00|||||||||1
1620263100000|2021-05-06 01:05:00|||||||||16
1620263400000|2021-05-06 01:10:00|||||||||6
1620263700000|2021-05-06 01:15:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|177
1620264000000|2021-05-06 01:20:00|||||||||28
1620264300000|2021-05-06 01:25:00|||||||||10
1620264600000|2021-05-06 01:30:00|||||||||7
1620264900000|2021-05-06 01:35:00|||||||||3
1620265200000|2021-05-06 01:40:00|||||||||13
1620265500000|2021-05-06 01:45:00|||||||||9
1620265800000|2021-05-06 01:50:00|||||||||9
1620266100000|2021-05-06 01:55:00|||||||||7
1620266400000|2021-05-06 02:00:00|||||||||3
1620266700000|2021-05-06 02:05:00|||||||||11
1620267000000|2021-05-06 02:10:00|||||||||15
1620267600000|2021-05-06 02:20:00|||||||||1
1620267900000|2021-05-06 02:25:00|||||||||3
1620268200000|2021-05-06 02:30:00|||||||||45
1620268500000|2021-05-06 02:35:00|||||||||5
1620268800000|2021-05-06 02:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|210
1620269100000|2021-05-06 02:45:00|||||||||3
1620269400000|2021-05-06 02:50:00|||||||||2
1620269700000|2021-05-06 02:55:00|||||||||2
1620270300000|2021-05-06 03:05:00|||||||||2
1620270600000|2021-05-06 03:10:00|||||||||79
1620271200000|2021-05-06 03:20:00|||||||||4
1620271500000|2021-05-06 03:25:00|||||||||4
1620271800000|2021-05-06 03:30:00|||||||||3
1620272400000|2021-05-06 03:40:00|||||||||2
1620272700000|2021-05-06 03:45:00|||||||||6
1620273000000|2021-05-06 03:50:00|||||||||19
1620273300000|2021-05-06 03:55:00|||||||||2
1620273900000|2021-05-06 04:05:00|||||||||1
1620274200000|2021-05-06 04:10:00|||||||||4
1620274500000|2021-05-06 04:15:00|||||||||6
1620274800000|2021-05-06 04:20:00|||||||||3
1620275100000|2021-05-06 04:25:00|||||||||2
1620275700000|2021-05-06 04:35:00|||||||||1
1620276000000|2021-05-06 04:40:00|||||||||3
1620276600000|2021-05-06 04:50:00|||||||||1
1620276900000|2021-05-06 04:55:00|||||||||5
1620277500000|2021-05-06 05:05:00|||||||||1
1620277800000|2021-05-06 05:10:00|||||||||2
1620278700000|2021-05-06 05:25:00|||||||||3
1620279000000|2021-05-06 05:30:00|||||||||1
1620279300000|2021-05-06 05:35:00|||||||||2
1620279600000|2021-05-06 05:40:00|||||||||5
1620279900000|2021-05-06 05:45:00|||||||||1
1620280200000|2021-05-06 05:50:00|||||||||6
1620280500000|2021-05-06 05:55:00|||||||||6
1620280800000|2021-05-06 06:00:00|||||||||7
1620281100000|2021-05-06 06:05:00|||||||||6
1620281400000|2021-05-06 06:10:00|||||||||53
1620281700000|2021-05-06 06:15:00|||||||||1
1620282000000|2021-05-06 06:20:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|706
1620282300000|2021-05-06 06:25:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|223
1620282600000|2021-05-06 06:30:00|||||||||11
1620282900000|2021-05-06 06:35:00|||||||||2
1620283200000|2021-05-06 06:40:00|||||||||1947
1620283500000|2021-05-06 06:45:00|||||||||9
1620283800000|2021-05-06 06:50:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|107
1620284100000|2021-05-06 06:55:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|596
1620284400000|2021-05-06 07:00:00|||||||||58
1620284700000|2021-05-06 07:05:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|502
1620285000000|2021-05-06 07:10:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|290
1620285300000|2021-05-06 07:15:00|11041|11039|11041|11039|11041|11039|11041|11039|150
1620285600000|2021-05-06 07:20:00|11040.6|11038.6|11040.6|11038.6|11040.8|11038.8|11040.6|11038.6|184
1620285900000|2021-05-06 07:25:00|||||||||45
1620286200000|2021-05-06 07:30:00|||||||||48
1620286500000|2021-05-06 07:35:00|||||||||22
1620286800000|2021-05-06 07:40:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1906
1620287100000|2021-05-06 07:45:00|||||||||218
1620287400000|2021-05-06 07:50:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|240
1620287700000|2021-05-06 07:55:00|||||||||73
1620288000000|2021-05-06 08:00:00|||||||||113
1620288300000|2021-05-06 08:05:00|||||||||12
1620288600000|2021-05-06 08:10:00|||||||||4
1620288900000|2021-05-06 08:15:00|||||||||3
1620289200000|2021-05-06 08:20:00|||||||||221
1620289500000|2021-05-06 08:25:00|||||||||60
1620289800000|2021-05-06 08:30:00|||||||||20
1620290100000|2021-05-06 08:35:00|||||||||64
1620290400000|2021-05-06 08:40:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1115
1620290700000|2021-05-06 08:45:00|11041|11039|11041|11039|11041|11039|11041|11039|102
1620291000000|2021-05-06 08:50:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|462
1620291300000|2021-05-06 08:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|981
1620291600000|2021-05-06 09:00:00|||||||||321
1620291900000|2021-05-06 09:05:00|||||||||20
1620292200000|2021-05-06 09:10:00|||||||||43
1620292500000|2021-05-06 09:15:00|11041|11039|11041|11039|11041|11039|11041|11039|284
1620292800000|2021-05-06 09:20:00|||||||||7
1620293100000|2021-05-06 09:25:00|||||||||51
1620293400000|2021-05-06 09:30:00|||||||||265
1620293700000|2021-05-06 09:35:00|||||||||244
1620294000000|2021-05-06 09:40:00|||||||||21
1620294300000|2021-05-06 09:45:00|||||||||40
1620294600000|2021-05-06 09:50:00|||||||||259
1620294900000|2021-05-06 09:55:00|||||||||240
1620295200000|2021-05-06 10:00:00|||||||||46
1620295500000|2021-05-06 10:05:00|||||||||334
1620295800000|2021-05-06 10:10:00|||||||||47
1620296100000|2021-05-06 10:15:00|||||||||41
1620296400000|2021-05-06 10:20:00|||||||||25
1620296700000|2021-05-06 10:25:00|||||||||48
1620297000000|2021-05-06 10:30:00|||||||||54
1620297300000|2021-05-06 10:35:00|||||||||158
1620297600000|2021-05-06 10:40:00|||||||||406
1620297900000|2021-05-06 10:45:00|||||||||352
1620298200000|2021-05-06 10:50:00|||||||||47
1620298500000|2021-05-06 10:55:00|||||||||69
1620298800000|2021-05-06 11:00:00|11041.4|11039.4|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|3655
1620299100000|2021-05-06 11:05:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|908
1620299400000|2021-05-06 11:10:00|||||||||1124
1620299700000|2021-05-06 11:15:00|||||||||49
1620300000000|2021-05-06 11:20:00|||||||||54
1620300300000|2021-05-06 11:25:00|||||||||863
1620300600000|2021-05-06 11:30:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1425
1620300900000|2021-05-06 11:35:00|||||||||13
1620301200000|2021-05-06 11:40:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|466
1620301500000|2021-05-06 11:45:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|247
1620301800000|2021-05-06 11:50:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1648
1620302100000|2021-05-06 11:55:00|||||||||46
1620302400000|2021-05-06 12:00:00|||||||||516
1620302700000|2021-05-06 12:05:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|977
1620303000000|2021-05-06 12:10:00|11040.8|11038.8|11041|11039|11041|11039|11040.6|11038.6|422
1620303300000|2021-05-06 12:15:00|11040.8|11038.8|11041|11039|11041|11039|11040.6|11038.6|451
1620303600000|2021-05-06 12:20:00|||||||||548
1620303900000|2021-05-06 12:25:00|||||||||306
1620304200000|2021-05-06 12:30:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1605
1620304500000|2021-05-06 12:35:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|216
1620304800000|2021-05-06 12:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|582
1620305100000|2021-05-06 12:45:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1512
1620305400000|2021-05-06 12:50:00|||||||||517
1620305700000|2021-05-06 12:55:00|||||||||71
1620306000000|2021-05-06 13:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1016
1620306300000|2021-05-06 13:05:00|||||||||689
1620306600000|2021-05-06 13:10:00|||||||||136
1620306900000|2021-05-06 13:15:00|||||||||133
1620307200000|2021-05-06 13:20:00|||||||||59
1620307500000|2021-05-06 13:25:00|||||||||1274
1620307800000|2021-05-06 13:30:00|11041|11039|11041|11039|11041|11039|11041|11039|1873
1620308100000|2021-05-06 13:35:00|||||||||755
1620308400000|2021-05-06 13:40:00|||||||||301
1620308700000|2021-05-06 13:45:00|||||||||831
1620309000000|2021-05-06 13:50:00|||||||||112
1620309300000|2021-05-06 13:55:00|||||||||751
1620309600000|2021-05-06 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|311
1620309900000|2021-05-06 14:05:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1460
1620310200000|2021-05-06 14:10:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|2280
1620310500000|2021-05-06 14:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1875
1620310800000|2021-05-06 14:20:00|||||||||283
1620311100000|2021-05-06 14:25:00|||||||||1155
1620311400000|2021-05-06 14:30:00|||||||||4231
1620311700000|2021-05-06 14:35:00|||||||||1939
1620312000000|2021-05-06 14:40:00|||||||||339
1620312300000|2021-05-06 14:45:00|||||||||818
1620312600000|2021-05-06 14:50:00|||||||||340
1620312900000|2021-05-06 14:55:00|||||||||339
1620313200000|2021-05-06 15:00:00|||||||||1754
1620313500000|2021-05-06 15:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|21253
1620313800000|2021-05-06 15:10:00|||||||||1366
1620314100000|2021-05-06 15:15:00|||||||||1246
1620314400000|2021-05-06 15:20:00|||||||||727
1620314700000|2021-05-06 15:25:00|||||||||955
1620315000000|2021-05-06 15:30:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|3261
1620315300000|2021-05-06 15:35:00|||||||||4813
1620315600000|2021-05-06 15:40:00|||||||||1532
1620315900000|2021-05-06 15:45:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|8441
1620316200000|2021-05-06 15:50:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|6725
1620316500000|2021-05-06 15:55:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|3034
1620316800000|2021-05-06 16:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|692
1620317100000|2021-05-06 16:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|149
1620317400000|2021-05-06 16:10:00|||||||||126
1620317700000|2021-05-06 16:15:00|||||||||259
1620318000000|2021-05-06 16:20:00|||||||||24
1620318300000|2021-05-06 16:25:00|||||||||682
1620318600000|2021-05-06 16:30:00|||||||||129
1620318900000|2021-05-06 16:35:00|||||||||431
1620319200000|2021-05-06 16:40:00|||||||||92
1620319500000|2021-05-06 16:45:00|||||||||74
1620319800000|2021-05-06 16:50:00|||||||||59
1620320100000|2021-05-06 16:55:00|||||||||258
1620320400000|2021-05-06 17:00:00|||||||||29
1620320700000|2021-05-06 17:05:00|||||||||198
1620321000000|2021-05-06 17:10:00|||||||||499
1620321300000|2021-05-06 17:15:00|||||||||84
1620321600000|2021-05-06 17:20:00|||||||||444
1620321900000|2021-05-06 17:25:00|||||||||537
1620322200000|2021-05-06 17:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|3272
1620322500000|2021-05-06 17:35:00|||||||||349
1620322800000|2021-05-06 17:40:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|575
1620323100000|2021-05-06 17:45:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1843
1620323400000|2021-05-06 17:50:00|11040.5|11038.5|11040.3|11038.3|11040.5|11038.5|11040.3|11038.3|854
1620323700000|2021-05-06 17:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|850
1620324000000|2021-05-06 18:00:00|||||||||16
1620324300000|2021-05-06 18:05:00|||||||||89
1620324600000|2021-05-06 18:10:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|623
1620324900000|2021-05-06 18:15:00|||||||||103
1620325200000|2021-05-06 18:20:00|||||||||88
1620325500000|2021-05-06 18:25:00|||||||||3556
1620325800000|2021-05-06 18:30:00|||||||||379
1620326100000|2021-05-06 18:35:00|||||||||854
1620326400000|2021-05-06 18:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|5165
1620326700000|2021-05-06 18:45:00|||||||||485
1620327000000|2021-05-06 18:50:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1641
1620327300000|2021-05-06 18:55:00|||||||||4022
1620327600000|2021-05-06 19:00:00|||||||||321
1620327900000|2021-05-06 19:05:00|||||||||952
1620328200000|2021-05-06 19:10:00|||||||||103
1620328500000|2021-05-06 19:15:00|||||||||118
1620328800000|2021-05-06 19:20:00|||||||||176
1620329100000|2021-05-06 19:25:00|||||||||72
1620329400000|2021-05-06 19:30:00|||||||||37
1620329700000|2021-05-06 19:35:00|11041|11039|11041|11039|11041|11039|11041|11039|2346
1620330000000|2021-05-06 19:40:00|||||||||207
1620330300000|2021-05-06 19:45:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|987
1620330600000|2021-05-06 19:50:00|||||||||159
1620330900000|2021-05-06 19:55:00|||||||||516
1620331200000|2021-05-06 20:00:00|11041|11039|11041|11039|11041|11039|11041|11039|687
1620331500000|2021-05-06 20:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|338
1620331800000|2021-05-06 20:10:00|||||||||381
1620332100000|2021-05-06 20:15:00|||||||||218
1620332400000|2021-05-06 20:20:00|||||||||26
1620332700000|2021-05-06 20:25:00|||||||||1207
1620333000000|2021-05-06 20:30:00|||||||||127
1620333300000|2021-05-06 20:35:00|||||||||109
1620333600000|2021-05-06 20:40:00|||||||||405
1620333900000|2021-05-06 20:45:00|||||||||175
1620334200000|2021-05-06 20:50:00|||||||||119
1620334500000|2021-05-06 20:55:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1859
1620338400000|2021-05-06 22:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|336
1620338700000|2021-05-06 22:05:00|||||||||63
1620339000000|2021-05-06 22:10:00|||||||||177
1620339300000|2021-05-06 22:15:00|||||||||56
1620339600000|2021-05-06 22:20:00|||||||||2
1620340500000|2021-05-06 22:35:00|||||||||2
1620340800000|2021-05-06 22:40:00|||||||||2
1620341700000|2021-05-06 22:55:00|||||||||1
1620342600000|2021-05-06 23:10:00|||||||||40
1620343200000|2021-05-06 23:20:00|||||||||1
1620343500000|2021-05-06 23:25:00|||||||||1
1620344100000|2021-05-06 23:35:00|||||||||55
1620344400000|2021-05-06 23:40:00|||||||||88
1620345300000|2021-05-06 23:55:00|||||||||1
1620345600000|2021-05-07 00:00:00|||||||||2
1620345900000|2021-05-07 00:05:00|||||||||1
1620346200000|2021-05-07 00:10:00|||||||||3
1620346500000|2021-05-07 00:15:00|||||||||211
1620346800000|2021-05-07 00:20:00|||||||||2
1620347700000|2021-05-07 00:35:00|||||||||1
1620348300000|2021-05-07 00:45:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1022
1620348600000|2021-05-07 00:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|73
1620349200000|2021-05-07 01:00:00|||||||||1
1620349500000|2021-05-07 01:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|159
1620349800000|2021-05-07 01:10:00|||||||||2
1620350100000|2021-05-07 01:15:00|||||||||28
1620350700000|2021-05-07 01:25:00|||||||||21
1620351000000|2021-05-07 01:30:00|||||||||270
1620351300000|2021-05-07 01:35:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|21
1620351600000|2021-05-07 01:40:00|||||||||37
1620351900000|2021-05-07 01:45:00|||||||||8
1620352200000|2021-05-07 01:50:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|128
1620352500000|2021-05-07 01:55:00|||||||||2
1620352800000|2021-05-07 02:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|112
1620353100000|2021-05-07 02:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|308
1620354300000|2021-05-07 02:25:00|||||||||2
1620354900000|2021-05-07 02:35:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|136
1620355200000|2021-05-07 02:40:00|||||||||2
1620355800000|2021-05-07 02:50:00|||||||||7
1620356100000|2021-05-07 02:55:00|||||||||8
1620356400000|2021-05-07 03:00:00|||||||||22
1620356700000|2021-05-07 03:05:00|||||||||9
1620357000000|2021-05-07 03:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|442
1620357600000|2021-05-07 03:20:00|||||||||3
1620357900000|2021-05-07 03:25:00|||||||||1
1620358500000|2021-05-07 03:35:00|||||||||1
1620358800000|2021-05-07 03:40:00|||||||||1
1620359700000|2021-05-07 03:55:00|||||||||1
1620360600000|2021-05-07 04:10:00|||||||||2
1620360900000|2021-05-07 04:15:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|173
1620361500000|2021-05-07 04:25:00|||||||||15
1620362400000|2021-05-07 04:40:00|||||||||42
1620363300000|2021-05-07 04:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|39
1620363600000|2021-05-07 05:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|905
1620363900000|2021-05-07 05:05:00|||||||||1
1620364200000|2021-05-07 05:10:00|||||||||14
1620364800000|2021-05-07 05:20:00|||||||||4
1620365100000|2021-05-07 05:25:00|||||||||2
1620365400000|2021-05-07 05:30:00|||||||||2
1620365700000|2021-05-07 05:35:00|||||||||4
1620366000000|2021-05-07 05:40:00|||||||||39
1620366300000|2021-05-07 05:45:00|||||||||1
1620366600000|2021-05-07 05:50:00|||||||||5
1620366900000|2021-05-07 05:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|168
1620367200000|2021-05-07 06:00:00|||||||||18
1620367500000|2021-05-07 06:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|28
1620367800000|2021-05-07 06:10:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|550
1620368100000|2021-05-07 06:15:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|230
1620368400000|2021-05-07 06:20:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|373
1620368700000|2021-05-07 06:25:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|122
1620369000000|2021-05-07 06:30:00|||||||||75
1620369300000|2021-05-07 06:35:00|||||||||8
1620369600000|2021-05-07 06:40:00|||||||||17
1620369900000|2021-05-07 06:45:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|169
1620370200000|2021-05-07 06:50:00|||||||||22
1620370500000|2021-05-07 06:55:00|||||||||13
1620370800000|2021-05-07 07:00:00|||||||||60
1620371100000|2021-05-07 07:05:00|||||||||39
1620371400000|2021-05-07 07:10:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|2555
1620371700000|2021-05-07 07:15:00|11040.1|11038.1|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|958
1620372000000|2021-05-07 07:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|295
1620372300000|2021-05-07 07:25:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|357
1620372600000|2021-05-07 07:30:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|78
1620372900000|2021-05-07 07:35:00|||||||||68
1620373200000|2021-05-07 07:40:00|||||||||46
1620373500000|2021-05-07 07:45:00|||||||||28
1620373800000|2021-05-07 07:50:00|||||||||406
1620374100000|2021-05-07 07:55:00|||||||||18
1620374400000|2021-05-07 08:00:00|||||||||229
1620374700000|2021-05-07 08:05:00|||||||||104
1620375000000|2021-05-07 08:10:00|||||||||2
1620375300000|2021-05-07 08:15:00|||||||||6
1620375600000|2021-05-07 08:20:00|||||||||5
1620375900000|2021-05-07 08:25:00|||||||||211
1620376200000|2021-05-07 08:30:00|||||||||120
1620376500000|2021-05-07 08:35:00|||||||||14
1620376800000|2021-05-07 08:40:00|||||||||119
1620377100000|2021-05-07 08:45:00|||||||||73
1620377400000|2021-05-07 08:50:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|219
1620377700000|2021-05-07 08:55:00|||||||||8
1620378000000|2021-05-07 09:00:00|||||||||9
1620378300000|2021-05-07 09:05:00|||||||||20
1620378600000|2021-05-07 09:10:00|||||||||11
1620378900000|2021-05-07 09:15:00|||||||||13
1620379200000|2021-05-07 09:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|118
1620379500000|2021-05-07 09:25:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|179
1620379800000|2021-05-07 09:30:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|142
1620380100000|2021-05-07 09:35:00|||||||||33
1620380400000|2021-05-07 09:40:00|||||||||301
1620380700000|2021-05-07 09:45:00|||||||||79
1620381000000|2021-05-07 09:50:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|291
1620381300000|2021-05-07 09:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|261
1620381600000|2021-05-07 10:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|581
1620381900000|2021-05-07 10:05:00|||||||||73
1620382200000|2021-05-07 10:10:00|||||||||59
1620382500000|2021-05-07 10:15:00|||||||||10
1620382800000|2021-05-07 10:20:00|||||||||9
1620383100000|2021-05-07 10:25:00|||||||||11
1620383400000|2021-05-07 10:30:00|||||||||419
1620383700000|2021-05-07 10:35:00|||||||||240
1620384000000|2021-05-07 10:40:00|||||||||28
1620384300000|2021-05-07 10:45:00|11040.5|11038.5|11040.3|11038.3|11040.5|11038.5|11040.3|11038.3|661
1620384600000|2021-05-07 10:50:00|||||||||28
1620384900000|2021-05-07 10:55:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|847
1620385200000|2021-05-07 11:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|126
1620385500000|2021-05-07 11:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|266
1620385800000|2021-05-07 11:10:00|||||||||124
1620386100000|2021-05-07 11:15:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|43
1620386400000|2021-05-07 11:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|653
1620386700000|2021-05-07 11:25:00|||||||||123
1620387000000|2021-05-07 11:30:00|||||||||161
1620387300000|2021-05-07 11:35:00|||||||||60
1620387600000|2021-05-07 11:40:00|||||||||1190
1620387900000|2021-05-07 11:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|298
1620388200000|2021-05-07 11:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|351
1620388500000|2021-05-07 11:55:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1801
1620388800000|2021-05-07 12:00:00|||||||||267
1620389100000|2021-05-07 12:05:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|930
1620389400000|2021-05-07 12:10:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|748
1620389700000|2021-05-07 12:15:00|11040.1|11038.1|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|2234
1620390000000|2021-05-07 12:20:00|11040.1|11038.1|11040.3|11038.3|11040.3|11038.3|11040.1|11038.1|1897
1620390300000|2021-05-07 12:25:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|1079
1620390600000|2021-05-07 12:30:00|11040.3|11038.3|11043|11041|11043.8|11041.8|11040.3|11038.3|18082
1620390900000|2021-05-07 12:35:00|11042.6|11040.6|11042.6|11040.6|11043.4|11041.4|11042.6|11040.6|10899
1620391200000|2021-05-07 12:40:00|11043|11041|11043|11041|11043.8|11041.8|11042.6|11040.6|8651
1620391500000|2021-05-07 12:45:00|11043.2|11041.2|11042.6|11040.6|11043.4|11041.4|11042.6|11040.6|5460
1620391800000|2021-05-07 12:50:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|3882
1620392100000|2021-05-07 12:55:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|7219
1620392400000|2021-05-07 13:00:00|11043.4|11041.4|11043|11041|11043.8|11041.8|11043|11041|9571
1620392700000|2021-05-07 13:05:00|11043.2|11041.2|11042.6|11040.6|11043.4|11041.4|11042.6|11040.6|8282
1620393000000|2021-05-07 13:10:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|3719
1620393300000|2021-05-07 13:15:00|11043.8|11041.8|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|5006
1620393600000|2021-05-07 13:20:00|11043.4|11041.4|11044.2|11042.2|11044.2|11042.2|11043.4|11041.4|4302
1620393900000|2021-05-07 13:25:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|3783
1620394200000|2021-05-07 13:30:00|11044.2|11042.2|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|9977
1620394500000|2021-05-07 13:35:00|11043.8|11041.8|11044.2|11042.2|11044.2|11042.2|11043.8|11041.8|3974
1620394800000|2021-05-07 13:40:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.2|11042.2|4746
1620395100000|2021-05-07 13:45:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|22670
1620395400000|2021-05-07 13:50:00|11044.9|11042.9|11044.9|11042.9|11045.3|11043.3|11044.6|11042.6|9297
1620395700000|2021-05-07 13:55:00|11045.3|11043.3|11044.9|11042.9|11045.3|11043.3|11044.6|11042.6|12667
1620396000000|2021-05-07 14:00:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|1345
1620396300000|2021-05-07 14:05:00|11044.6|11042.6|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|5504
1620396600000|2021-05-07 14:10:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|4296
1620396900000|2021-05-07 14:15:00|11044.8|11042.8|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|1528
1620397200000|2021-05-07 14:20:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|1167
1620397500000|2021-05-07 14:25:00|11044.6|11042.6|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|1013
1620397800000|2021-05-07 14:30:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|1449
1620398100000|2021-05-07 14:35:00|11044.4|11042.4|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|2936
1620398400000|2021-05-07 14:40:00|11043.8|11041.8|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|11069
1620398700000|2021-05-07 14:45:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|3216
1620399000000|2021-05-07 14:50:00|11043.4|11041.4|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|7388
1620399300000|2021-05-07 14:55:00|11043.6|11041.6|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|1915
1620399600000|2021-05-07 15:00:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|2834
1620399900000|2021-05-07 15:05:00|||||||||365
1620400200000|2021-05-07 15:10:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|943
1620400500000|2021-05-07 15:15:00|11043|11041|11043|11041|11043.4|11041.4|11043|11041|1824
1620400800000|2021-05-07 15:20:00|||||||||237
1620401100000|2021-05-07 15:25:00|||||||||430
1620401400000|2021-05-07 15:30:00|||||||||160
1620401700000|2021-05-07 15:35:00|||||||||301
1620402000000|2021-05-07 15:40:00|||||||||1531
1620402300000|2021-05-07 15:45:00|||||||||40
1620402600000|2021-05-07 15:50:00|||||||||664
1620402900000|2021-05-07 15:55:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|3432
1620403200000|2021-05-07 16:00:00|11042.8|11040.8|11043|11041|11043|11041|11042.6|11040.6|1620
1620403500000|2021-05-07 16:05:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|906
1620403800000|2021-05-07 16:10:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|225
1620404100000|2021-05-07 16:15:00|11042.8|11040.8|11042.6|11040.6|11043|11041|11042.6|11040.6|1009
1620404400000|2021-05-07 16:20:00|11043|11041|11043|11041|11043|11041|11043|11041|1405
1620404700000|2021-05-07 16:25:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|1380
1620405000000|2021-05-07 16:30:00|11042.8|11040.8|11042.6|11040.6|11043|11041|11042.6|11040.6|993
1620405300000|2021-05-07 16:35:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|3227
1620405600000|2021-05-07 16:40:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1843
1620405900000|2021-05-07 16:45:00|||||||||482
1620406200000|2021-05-07 16:50:00|||||||||88
1620406500000|2021-05-07 16:55:00|||||||||495
1620406800000|2021-05-07 17:00:00|||||||||345
1620407100000|2021-05-07 17:05:00|||||||||83
1620407400000|2021-05-07 17:10:00|||||||||69
1620407700000|2021-05-07 17:15:00|||||||||22
1620408000000|2021-05-07 17:20:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1057
1620408300000|2021-05-07 17:25:00|11042.4|11040.4|11042.2|11040.2|11042.4|11040.4|11042.2|11040.2|770
1620408600000|2021-05-07 17:30:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|4112
1620408900000|2021-05-07 17:35:00|||||||||91
1620409200000|2021-05-07 17:40:00|||||||||133
1620409500000|2021-05-07 17:45:00|11043|11041|11043|11041|11043|11041|11043|11041|165
1620409800000|2021-05-07 17:50:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|170
1620410100000|2021-05-07 17:55:00|||||||||82
1620410400000|2021-05-07 18:00:00|||||||||255
1620410700000|2021-05-07 18:05:00|||||||||1529
1620411000000|2021-05-07 18:10:00|11043|11041|11043|11041|11043|11041|11042.8|11040.8|494
1620411300000|2021-05-07 18:15:00|11042.8|11040.8|11042.6|11040.6|11043|11041|11042.6|11040.6|205
1620411600000|2021-05-07 18:20:00|11043|11041|11043|11041|11043|11041|11043|11041|679
1620411900000|2021-05-07 18:25:00|||||||||131
1620412200000|2021-05-07 18:30:00|||||||||709
1620412500000|2021-05-07 18:35:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|3045
1620412800000|2021-05-07 18:40:00|||||||||84
1620413100000|2021-05-07 18:45:00|||||||||203
1620413400000|2021-05-07 18:50:00|||||||||488
1620413700000|2021-05-07 18:55:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|3893
1620414000000|2021-05-07 19:00:00|11043|11041|11043|11041|11043|11041|11043|11041|1244
1620414300000|2021-05-07 19:05:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|1226
1620414600000|2021-05-07 19:10:00|||||||||310
1620414900000|2021-05-07 19:15:00|||||||||340
1620415200000|2021-05-07 19:20:00|||||||||91
1620415500000|2021-05-07 19:25:00|||||||||188
1620415800000|2021-05-07 19:30:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|1078
1620416100000|2021-05-07 19:35:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|910
1620416400000|2021-05-07 19:40:00|||||||||63
1620416700000|2021-05-07 19:45:00|||||||||1096
1620417000000|2021-05-07 19:50:00|||||||||340
1620417300000|2021-05-07 19:55:00|||||||||1244
1620417600000|2021-05-07 20:00:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|1262
1620417900000|2021-05-07 20:05:00|11043.2|11041.2|11043|11041|11043.2|11041.2|11043|11041|323
1620418200000|2021-05-07 20:10:00|||||||||185
1620418500000|2021-05-07 20:15:00|||||||||223
1620418800000|2021-05-07 20:20:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|276
1620419100000|2021-05-07 20:25:00|||||||||145
1620419400000|2021-05-07 20:30:00|||||||||165
1620419700000|2021-05-07 20:35:00|||||||||80
1620420000000|2021-05-07 20:40:00|||||||||57
1620420300000|2021-05-07 20:45:00|||||||||78
1620420600000|2021-05-07 20:50:00|||||||||450
1620420900000|2021-05-07 20:55:00|||||||||320
1620597600000|2021-05-09 22:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|393
1620597900000|2021-05-09 22:05:00|||||||||17
1620598200000|2021-05-09 22:10:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|333
1620598500000|2021-05-09 22:15:00|||||||||41
1620598800000|2021-05-09 22:20:00|||||||||2
1620599100000|2021-05-09 22:25:00|||||||||8
1620599700000|2021-05-09 22:35:00|||||||||3
1620600000000|2021-05-09 22:40:00|11043|11041|11043|11041|11043|11041|11043|11041|71
1620600600000|2021-05-09 22:50:00|||||||||5
1620600900000|2021-05-09 22:55:00|||||||||166
1620601200000|2021-05-09 23:00:00|||||||||2
1620601500000|2021-05-09 23:05:00|||||||||4
1620601800000|2021-05-09 23:10:00|||||||||2
1620602400000|2021-05-09 23:20:00|||||||||112
1620602700000|2021-05-09 23:25:00|||||||||11
1620603300000|2021-05-09 23:35:00|||||||||3
1620603600000|2021-05-09 23:40:00|||||||||32
1620604200000|2021-05-09 23:50:00|||||||||153
1620604500000|2021-05-09 23:55:00|||||||||6
1620604800000|2021-05-10 00:00:00|||||||||1129
1620605100000|2021-05-10 00:05:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|401
1620605400000|2021-05-10 00:10:00|||||||||388
1620605700000|2021-05-10 00:15:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|596
1620606000000|2021-05-10 00:20:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|164
1620606300000|2021-05-10 00:25:00|||||||||22
1620606900000|2021-05-10 00:35:00|||||||||6
1620607200000|2021-05-10 00:40:00|||||||||16
1620607500000|2021-05-10 00:45:00|11043|11041|11043|11041|11043|11041|11043|11041|149
1620607800000|2021-05-10 00:50:00|||||||||2
1620608100000|2021-05-10 00:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|239
1620608400000|2021-05-10 01:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|315
1620608700000|2021-05-10 01:05:00|||||||||35
1620609000000|2021-05-10 01:10:00|||||||||52
1620609300000|2021-05-10 01:15:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|292
1620609600000|2021-05-10 01:20:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|34
1620609900000|2021-05-10 01:25:00|||||||||14
1620610200000|2021-05-10 01:30:00|||||||||24
1620610500000|2021-05-10 01:35:00|||||||||2
1620610800000|2021-05-10 01:40:00|||||||||17
1620611100000|2021-05-10 01:45:00|||||||||1
1620611400000|2021-05-10 01:50:00|||||||||8
1620611700000|2021-05-10 01:55:00|||||||||217
1620612000000|2021-05-10 02:00:00|||||||||2
1620612300000|2021-05-10 02:05:00|||||||||1
1620612600000|2021-05-10 02:10:00|||||||||5
1620612900000|2021-05-10 02:15:00|||||||||10
1620613200000|2021-05-10 02:20:00|||||||||1
1620613500000|2021-05-10 02:25:00|||||||||4
1620614100000|2021-05-10 02:35:00|||||||||2
1620614400000|2021-05-10 02:40:00|||||||||7
1620614700000|2021-05-10 02:45:00|||||||||1
1620615000000|2021-05-10 02:50:00|||||||||1
1620615300000|2021-05-10 02:55:00|||||||||2
1620615900000|2021-05-10 03:05:00|||||||||1
1620616200000|2021-05-10 03:10:00|||||||||3
1620616800000|2021-05-10 03:20:00|||||||||1
1620617100000|2021-05-10 03:25:00|||||||||2
1620618000000|2021-05-10 03:40:00|||||||||4
1620618600000|2021-05-10 03:50:00|||||||||1
1620618900000|2021-05-10 03:55:00|||||||||6
1620619200000|2021-05-10 04:00:00|||||||||304
1620619800000|2021-05-10 04:10:00|||||||||2
1620620400000|2021-05-10 04:20:00|||||||||1
1620620700000|2021-05-10 04:25:00|||||||||2
1620621000000|2021-05-10 04:30:00|||||||||67
1620621300000|2021-05-10 04:35:00|||||||||1
1620621600000|2021-05-10 04:40:00|||||||||3
1620621900000|2021-05-10 04:45:00|||||||||5
1620622200000|2021-05-10 04:50:00|11043|11041|11043|11041|11043|11041|11043|11041|147
1620622500000|2021-05-10 04:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|96
1620623100000|2021-05-10 05:05:00|||||||||3
1620623400000|2021-05-10 05:10:00|||||||||6
1620624000000|2021-05-10 05:20:00|||||||||72
1620624300000|2021-05-10 05:25:00|||||||||25
1620624600000|2021-05-10 05:30:00|||||||||5
1620624900000|2021-05-10 05:35:00|||||||||5
1620625200000|2021-05-10 05:40:00|||||||||7
1620625500000|2021-05-10 05:45:00|||||||||276
1620625800000|2021-05-10 05:50:00|||||||||6
1620626100000|2021-05-10 05:55:00|11043|11041|11043|11041|11043|11041|11043|11041|43
1620626400000|2021-05-10 06:00:00|||||||||65
1620626700000|2021-05-10 06:05:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|88
1620627000000|2021-05-10 06:10:00|||||||||19
1620627300000|2021-05-10 06:15:00|||||||||19
1620627600000|2021-05-10 06:20:00|11043|11041|11043|11041|11043|11041|11043|11041|65
1620627900000|2021-05-10 06:25:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|292
1620628200000|2021-05-10 06:30:00|11043|11041|11043|11041|11043|11041|11043|11041|23
1620628500000|2021-05-10 06:35:00|11042.8|11040.8|11042.8|11040.8|11043|11041|11042.6|11040.6|387
1620629100000|2021-05-10 06:45:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|227
1620629400000|2021-05-10 06:50:00|||||||||163
1620629700000|2021-05-10 06:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|325
1620630000000|2021-05-10 07:00:00|11043|11041|11043|11041|11043|11041|11043|11041|303
1620630300000|2021-05-10 07:05:00|||||||||37
1620630600000|2021-05-10 07:10:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|248
1620630900000|2021-05-10 07:15:00|||||||||4
1620631200000|2021-05-10 07:20:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|905
1620631500000|2021-05-10 07:25:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|861
1620631800000|2021-05-10 07:30:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|191
1620632100000|2021-05-10 07:35:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|121
1620632400000|2021-05-10 07:40:00|||||||||62
1620632700000|2021-05-10 07:45:00|||||||||15
1620633000000|2021-05-10 07:50:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|735
1620633300000|2021-05-10 07:55:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|140
1620633600000|2021-05-10 08:00:00|||||||||119
1620633900000|2021-05-10 08:05:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|418
1620634200000|2021-05-10 08:10:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|480
1620634500000|2021-05-10 08:15:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|442
1620634800000|2021-05-10 08:20:00|11043.2|11041.2|11043.4|11041.4|11043.4|11041.4|11043|11041|153
1620635100000|2021-05-10 08:25:00|11043.2|11041.2|11043.4|11041.4|11043.4|11041.4|11043|11041|138
1620635400000|2021-05-10 08:30:00|11043.2|11041.2|11043.4|11041.4|11043.4|11041.4|11043|11041|322
1620635700000|2021-05-10 08:35:00|11043|11041|11043|11041|11043|11041|11043|11041|163
1620636000000|2021-05-10 08:40:00|||||||||11
1620636300000|2021-05-10 08:45:00|||||||||45
1620636600000|2021-05-10 08:50:00|||||||||21
1620636900000|2021-05-10 08:55:00|||||||||243
1620637200000|2021-05-10 09:00:00|||||||||14
1620637500000|2021-05-10 09:05:00|||||||||67
1620637800000|2021-05-10 09:10:00|||||||||131
1620638100000|2021-05-10 09:15:00|||||||||220
1620638400000|2021-05-10 09:20:00|11043.2|11041.2|11043.2|11041.2|11043.4|11041.4|11043|11041|18
1620638700000|2021-05-10 09:25:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|21
1620639000000|2021-05-10 09:30:00|11043|11041|11043|11041|11043|11041|11043|11041|261
1620639300000|2021-05-10 09:35:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|304
1620639600000|2021-05-10 09:40:00|||||||||576
1620639900000|2021-05-10 09:45:00|||||||||119
1620640200000|2021-05-10 09:50:00|||||||||749
1620640500000|2021-05-10 09:55:00|||||||||56
1620640800000|2021-05-10 10:00:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|357
1620641100000|2021-05-10 10:05:00|||||||||770
1620641400000|2021-05-10 10:10:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|858
1620641700000|2021-05-10 10:15:00|||||||||20
1620642000000|2021-05-10 10:20:00|||||||||37
1620642300000|2021-05-10 10:25:00|||||||||77
1620642600000|2021-05-10 10:30:00|||||||||55
1620642900000|2021-05-10 10:35:00|||||||||37
1620643200000|2021-05-10 10:40:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|859
1620643500000|2021-05-10 10:45:00|||||||||40
1620643800000|2021-05-10 10:50:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|963
1620644100000|2021-05-10 10:55:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|207
1620644400000|2021-05-10 11:00:00|11043.6|11041.6|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|1046
1620644700000|2021-05-10 11:05:00|11043.6|11041.6|11043.6|11041.6|11043.8|11041.8|11043.4|11041.4|406
1620645000000|2021-05-10 11:10:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|5
1620645300000|2021-05-10 11:15:00|||||||||28
1620645600000|2021-05-10 11:20:00|||||||||217
1620645900000|2021-05-10 11:25:00|||||||||105
1620646200000|2021-05-10 11:30:00|11043|11041|11043|11041|11043|11041|11043|11041|225
1620646500000|2021-05-10 11:35:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|191
1620646800000|2021-05-10 11:40:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043|11041|1420
1620647100000|2021-05-10 11:45:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|949
1620647400000|2021-05-10 11:50:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|509
1620647700000|2021-05-10 11:55:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|409
1620648000000|2021-05-10 12:00:00|||||||||100
1620648300000|2021-05-10 12:05:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|697
1620648600000|2021-05-10 12:10:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|567
1620648900000|2021-05-10 12:15:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|1711
1620649200000|2021-05-10 12:20:00|11043.4|11041.4|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|2039
1620649500000|2021-05-10 12:25:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|1063
1620649800000|2021-05-10 12:30:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|309
1620650100000|2021-05-10 12:35:00|||||||||806
1620650400000|2021-05-10 12:40:00|11043|11041|11043|11041|11043|11041|11043|11041|1703
1620650700000|2021-05-10 12:45:00|||||||||157
1620651000000|2021-05-10 12:50:00|||||||||1917
1620651300000|2021-05-10 12:55:00|||||||||705
1620651600000|2021-05-10 13:00:00|||||||||387
1620651900000|2021-05-10 13:05:00|||||||||492
1620652200000|2021-05-10 13:10:00|||||||||1413
1620652500000|2021-05-10 13:15:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1576
1620652800000|2021-05-10 13:20:00|||||||||193
1620653100000|2021-05-10 13:25:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|3640
1620653400000|2021-05-10 13:30:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|2371
1620653700000|2021-05-10 13:35:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|206
1620654000000|2021-05-10 13:40:00|||||||||780
1620654300000|2021-05-10 13:45:00|||||||||326
1620654600000|2021-05-10 13:50:00|||||||||217
1620654900000|2021-05-10 13:55:00|||||||||271
1620655200000|2021-05-10 14:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|966
1620655500000|2021-05-10 14:05:00|||||||||618
1620655800000|2021-05-10 14:10:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1718
1620656100000|2021-05-10 14:15:00|||||||||977
1620656400000|2021-05-10 14:20:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1362
1620656700000|2021-05-10 14:25:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|2275
1620657000000|2021-05-10 14:30:00|||||||||1007
1620657300000|2021-05-10 14:35:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|674
1620657600000|2021-05-10 14:40:00|||||||||451
1620657900000|2021-05-10 14:45:00|||||||||183
1620658200000|2021-05-10 14:50:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|1244
1620658500000|2021-05-10 14:55:00|||||||||697
1620658800000|2021-05-10 15:00:00|||||||||301
1620659100000|2021-05-10 15:05:00|||||||||343
1620659400000|2021-05-10 15:10:00|||||||||592
1620659700000|2021-05-10 15:15:00|||||||||1086
1620660000000|2021-05-10 15:20:00|||||||||421
1620660300000|2021-05-10 15:25:00|||||||||428
1620660600000|2021-05-10 15:30:00|||||||||1727
1620660900000|2021-05-10 15:35:00|||||||||350
1620661200000|2021-05-10 15:40:00|||||||||1023
1620661500000|2021-05-10 15:45:00|11043|11041|11043|11041|11043|11041|11043|11041|4985
1620661800000|2021-05-10 15:50:00|||||||||1135
1620662100000|2021-05-10 15:55:00|||||||||618
1620662400000|2021-05-10 16:00:00|||||||||713
1620662700000|2021-05-10 16:05:00|||||||||1216
1620663000000|2021-05-10 16:10:00|||||||||603
1620663300000|2021-05-10 16:15:00|||||||||2281
1620663600000|2021-05-10 16:20:00|||||||||284
1620663900000|2021-05-10 16:25:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1938
1620664200000|2021-05-10 16:30:00|||||||||476
1620664500000|2021-05-10 16:35:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|1297
1620664800000|2021-05-10 16:40:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|205
1620665100000|2021-05-10 16:45:00|||||||||384
1620665400000|2021-05-10 16:50:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|2926
1620665700000|2021-05-10 16:55:00|||||||||53
1620666000000|2021-05-10 17:00:00|||||||||1558
1620666300000|2021-05-10 17:05:00|||||||||226
1620666600000|2021-05-10 17:10:00|||||||||302
1620666900000|2021-05-10 17:15:00|||||||||68
1620667200000|2021-05-10 17:20:00|||||||||1310
1620667500000|2021-05-10 17:25:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|2452
1620667800000|2021-05-10 17:30:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|869
1620668100000|2021-05-10 17:35:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|2641
1620668400000|2021-05-10 17:40:00|||||||||205
1620668700000|2021-05-10 17:45:00|||||||||300
1620669000000|2021-05-10 17:50:00|||||||||56
1620669300000|2021-05-10 17:55:00|||||||||121
1620669600000|2021-05-10 18:00:00|||||||||118
1620669900000|2021-05-10 18:05:00|||||||||270
1620670200000|2021-05-10 18:10:00|||||||||212
1620670500000|2021-05-10 18:15:00|||||||||541
1620670800000|2021-05-10 18:20:00|||||||||141
1620671100000|2021-05-10 18:25:00|||||||||69
1620671400000|2021-05-10 18:30:00|||||||||480
1620671700000|2021-05-10 18:35:00|||||||||179
1620672000000|2021-05-10 18:40:00|||||||||215
1620672300000|2021-05-10 18:45:00|||||||||379
1620672600000|2021-05-10 18:50:00|||||||||473
1620672900000|2021-05-10 18:55:00|||||||||1823
1620673200000|2021-05-10 19:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|5726
1620673500000|2021-05-10 19:05:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.6|11039.6|806
1620673800000|2021-05-10 19:10:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1513
1620674100000|2021-05-10 19:15:00|||||||||381
1620674400000|2021-05-10 19:20:00|||||||||136
1620674700000|2021-05-10 19:25:00|||||||||187
1620675000000|2021-05-10 19:30:00|||||||||1183
1620675300000|2021-05-10 19:35:00|||||||||148
1620675600000|2021-05-10 19:40:00|||||||||137
1620675900000|2021-05-10 19:45:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|538
1620676200000|2021-05-10 19:50:00|||||||||498
1620676500000|2021-05-10 19:55:00|||||||||2287
1620676800000|2021-05-10 20:00:00|||||||||274
1620677100000|2021-05-10 20:05:00|||||||||1766
1620677400000|2021-05-10 20:10:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|2600
1620677700000|2021-05-10 20:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|662
1620678000000|2021-05-10 20:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|931
1620678300000|2021-05-10 20:25:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|211
1620678600000|2021-05-10 20:30:00|||||||||880
1620678900000|2021-05-10 20:35:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1374
1620679200000|2021-05-10 20:40:00|||||||||251
1620679500000|2021-05-10 20:45:00|||||||||163
1620679800000|2021-05-10 20:50:00|||||||||207
1620680100000|2021-05-10 20:55:00|||||||||1662
1620684000000|2021-05-10 22:00:00|||||||||18
1620684300000|2021-05-10 22:05:00|||||||||14
1620684600000|2021-05-10 22:10:00|11041|11039|11041|11039|11041.2|11039.2|11041|11039|122
1620684900000|2021-05-10 22:15:00|||||||||34
1620685200000|2021-05-10 22:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|167
1620685500000|2021-05-10 22:25:00|11041|11039|11041|11039|11041|11039|11041|11039|208
1620685800000|2021-05-10 22:30:00|||||||||20
1620686100000|2021-05-10 22:35:00|||||||||6
1620686400000|2021-05-10 22:40:00|||||||||6
1620686700000|2021-05-10 22:45:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|21
1620687000000|2021-05-10 22:50:00|||||||||321
1620687300000|2021-05-10 22:55:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|112
1620687600000|2021-05-10 23:00:00|||||||||77
1620687900000|2021-05-10 23:05:00|||||||||1
1620688200000|2021-05-10 23:10:00|||||||||2
1620689100000|2021-05-10 23:25:00|||||||||13
1620689400000|2021-05-10 23:30:00|||||||||3
1620689700000|2021-05-10 23:35:00|||||||||1
1620690000000|2021-05-10 23:40:00|||||||||3
1620690300000|2021-05-10 23:45:00|||||||||50
1620690600000|2021-05-10 23:50:00|||||||||1
1620690900000|2021-05-10 23:55:00|||||||||2
1620691200000|2021-05-11 00:00:00|||||||||43
1620691500000|2021-05-11 00:05:00|||||||||1
1620691800000|2021-05-11 00:10:00|||||||||43
1620692100000|2021-05-11 00:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|551
1620692400000|2021-05-11 00:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|184
1620692700000|2021-05-11 00:25:00|||||||||8
1620693000000|2021-05-11 00:30:00|||||||||36
1620693300000|2021-05-11 00:35:00|||||||||4
1620693600000|2021-05-11 00:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|139
1620693900000|2021-05-11 00:45:00|||||||||5
1620694200000|2021-05-11 00:50:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|257
1620694500000|2021-05-11 00:55:00|11041.6|11039.6|11041.8|11039.8|11041.8|11039.8|11041.6|11039.6|164
1620694800000|2021-05-11 01:00:00|||||||||10
1620695100000|2021-05-11 01:05:00|||||||||10
1620695400000|2021-05-11 01:10:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|635
1620695700000|2021-05-11 01:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|68
1620696000000|2021-05-11 01:20:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|138
1620696300000|2021-05-11 01:25:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|53
1620696600000|2021-05-11 01:30:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|333
1620696900000|2021-05-11 01:35:00|||||||||110
1620697200000|2021-05-11 01:40:00|||||||||62
1620697500000|2021-05-11 01:45:00|||||||||30
1620697800000|2021-05-11 01:50:00|||||||||441
1620698100000|2021-05-11 01:55:00|||||||||31
1620698400000|2021-05-11 02:00:00|||||||||47
1620698700000|2021-05-11 02:05:00|||||||||16
1620699000000|2021-05-11 02:10:00|||||||||7
1620699600000|2021-05-11 02:20:00|||||||||1
1620699900000|2021-05-11 02:25:00|||||||||4
1620700500000|2021-05-11 02:35:00|||||||||1
1620700800000|2021-05-11 02:40:00|||||||||365
1620701100000|2021-05-11 02:45:00|||||||||29
1620701400000|2021-05-11 02:50:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|217
1620701700000|2021-05-11 02:55:00|||||||||6
1620702000000|2021-05-11 03:00:00|||||||||30
1620702300000|2021-05-11 03:05:00|||||||||195
1620702600000|2021-05-11 03:10:00|||||||||12
1620702900000|2021-05-11 03:15:00|||||||||11
1620703200000|2021-05-11 03:20:00|||||||||16
1620703500000|2021-05-11 03:25:00|||||||||20
1620703800000|2021-05-11 03:30:00|||||||||7
1620704100000|2021-05-11 03:35:00|||||||||39
1620704400000|2021-05-11 03:40:00|||||||||3
1620704700000|2021-05-11 03:45:00|||||||||2
1620705000000|2021-05-11 03:50:00|||||||||99
1620705300000|2021-05-11 03:55:00|||||||||2
1620705900000|2021-05-11 04:05:00|||||||||110
1620706200000|2021-05-11 04:10:00|||||||||3
1620706800000|2021-05-11 04:20:00|||||||||1
1620707100000|2021-05-11 04:25:00|||||||||8
1620707400000|2021-05-11 04:30:00|||||||||225
1620707700000|2021-05-11 04:35:00|||||||||2
1620708000000|2021-05-11 04:40:00|||||||||96
1620708600000|2021-05-11 04:50:00|||||||||1
1620708900000|2021-05-11 04:55:00|||||||||3
1620709200000|2021-05-11 05:00:00|||||||||1
1620709500000|2021-05-11 05:05:00|||||||||1
1620709800000|2021-05-11 05:10:00|||||||||6
1620710400000|2021-05-11 05:20:00|||||||||2
1620710700000|2021-05-11 05:25:00|||||||||4
1620711000000|2021-05-11 05:30:00|||||||||1
1620711300000|2021-05-11 05:35:00|||||||||1
1620711600000|2021-05-11 05:40:00|||||||||5
1620711900000|2021-05-11 05:45:00|||||||||13
1620712200000|2021-05-11 05:50:00|||||||||2
1620712500000|2021-05-11 05:55:00|||||||||41
1620712800000|2021-05-11 06:00:00|||||||||161
1620713100000|2021-05-11 06:05:00|||||||||161
1620713400000|2021-05-11 06:10:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|485
1620713700000|2021-05-11 06:15:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|442
1620714000000|2021-05-11 06:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|920
1620714300000|2021-05-11 06:25:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|87
1620714900000|2021-05-11 06:35:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|169
1620715200000|2021-05-11 06:40:00|11041|11039|11041.2|11039.2|11041.4|11039.4|11041|11039|482
1620715500000|2021-05-11 06:45:00|11041.4|11039.4|11041.2|11039.2|11041.4|11039.4|11041|11039|263
1620715800000|2021-05-11 06:50:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|0
1620716100000|2021-05-11 06:55:00|||||||||1
1620716400000|2021-05-11 07:00:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|157
1620716700000|2021-05-11 07:05:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|148
1620717000000|2021-05-11 07:10:00|11041|11039|11041|11039|11041.2|11039.2|11041|11039|320
1620717300000|2021-05-11 07:15:00|||||||||80
1620717600000|2021-05-11 07:20:00|||||||||43
1620717900000|2021-05-11 07:25:00|||||||||327
1620718200000|2021-05-11 07:30:00|||||||||340
1620718500000|2021-05-11 07:35:00|||||||||751
1620718800000|2021-05-11 07:40:00|||||||||594
1620719100000|2021-05-11 07:45:00|||||||||16
1620719400000|2021-05-11 07:50:00|||||||||90
1620719700000|2021-05-11 07:55:00|||||||||110
1620720000000|2021-05-11 08:00:00|||||||||51
1620720300000|2021-05-11 08:05:00|||||||||132
1620720600000|2021-05-11 08:10:00|||||||||824
1620720900000|2021-05-11 08:15:00|||||||||146
1620721200000|2021-05-11 08:20:00|||||||||39
1620721500000|2021-05-11 08:25:00|||||||||56
1620721800000|2021-05-11 08:30:00|||||||||27
1620722100000|2021-05-11 08:35:00|||||||||65
1620722400000|2021-05-11 08:40:00|||||||||18
1620722700000|2021-05-11 08:45:00|||||||||88
1620723000000|2021-05-11 08:50:00|||||||||204
1620723300000|2021-05-11 08:55:00|||||||||44
1620723600000|2021-05-11 09:00:00|||||||||478
1620723900000|2021-05-11 09:05:00|||||||||482
1620724200000|2021-05-11 09:10:00|||||||||183
1620724500000|2021-05-11 09:15:00|||||||||114
1620724800000|2021-05-11 09:20:00|||||||||221
1620725100000|2021-05-11 09:25:00|||||||||222
1620725400000|2021-05-11 09:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|675
1620725700000|2021-05-11 09:35:00|||||||||237
1620726000000|2021-05-11 09:40:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|215
1620726300000|2021-05-11 09:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|119
1620726600000|2021-05-11 09:50:00|||||||||220
1620726900000|2021-05-11 09:55:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|352
1620727200000|2021-05-11 10:00:00|11041.2|11039.2|11041.4|11039.4|11041.4|11039.4|11041.2|11039.2|266
1620727500000|2021-05-11 10:05:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|487
1620727800000|2021-05-11 10:10:00|11041|11039|11041|11039|11041|11039|11041|11039|223
1620728100000|2021-05-11 10:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1182
1620728400000|2021-05-11 10:20:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1936
1620728700000|2021-05-11 10:25:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|947
1620729000000|2021-05-11 10:30:00|||||||||110
1620729300000|2021-05-11 10:35:00|||||||||20
1620729600000|2021-05-11 10:40:00|||||||||17
1620729900000|2021-05-11 10:45:00|||||||||58
1620730200000|2021-05-11 10:50:00|||||||||46
1620730500000|2021-05-11 10:55:00|||||||||25
1620730800000|2021-05-11 11:00:00|||||||||495
1620731100000|2021-05-11 11:05:00|||||||||187
1620731400000|2021-05-11 11:10:00|||||||||164
1620731700000|2021-05-11 11:15:00|||||||||29
1620732000000|2021-05-11 11:20:00|||||||||35
1620732300000|2021-05-11 11:25:00|||||||||130
1620732600000|2021-05-11 11:30:00|11041|11039|11041|11039|11041|11039|11041|11039|228
1620732900000|2021-05-11 11:35:00|||||||||37
1620733200000|2021-05-11 11:40:00|||||||||101
1620733500000|2021-05-11 11:45:00|||||||||1916
1620733800000|2021-05-11 11:50:00|||||||||394
1620734100000|2021-05-11 11:55:00|||||||||605
1620734400000|2021-05-11 12:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|622
1620734700000|2021-05-11 12:05:00|11041.2|11039.2|11041|11039|11041.2|11039.2|11041|11039|1158
1620735000000|2021-05-11 12:10:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|657
1620735300000|2021-05-11 12:15:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1100
1620735600000|2021-05-11 12:20:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1198
1620735900000|2021-05-11 12:25:00|||||||||449
1620736200000|2021-05-11 12:30:00|||||||||632
1620736500000|2021-05-11 12:35:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1983
1620736800000|2021-05-11 12:40:00|||||||||564
1620737100000|2021-05-11 12:45:00|||||||||684
1620737400000|2021-05-11 12:50:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|1294
1620737700000|2021-05-11 12:55:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1997
1620738000000|2021-05-11 13:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1387
1620738300000|2021-05-11 13:05:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1811
1620738600000|2021-05-11 13:10:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|1194
1620738900000|2021-05-11 13:15:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|1031
1620739200000|2021-05-11 13:20:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|2361
1620739500000|2021-05-11 13:25:00|||||||||709
1620739800000|2021-05-11 13:30:00|||||||||675
1620740100000|2021-05-11 13:35:00|||||||||225
1620740400000|2021-05-11 13:40:00|||||||||286
1620740700000|2021-05-11 13:45:00|||||||||122
1620741000000|2021-05-11 13:50:00|||||||||526
1620741300000|2021-05-11 13:55:00|||||||||288
1620741600000|2021-05-11 14:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2935
1620741900000|2021-05-11 14:05:00|||||||||570
1620742200000|2021-05-11 14:10:00|||||||||3363
1620742500000|2021-05-11 14:15:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1196
1620742800000|2021-05-11 14:20:00|||||||||525
1620743100000|2021-05-11 14:25:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1062
1620743400000|2021-05-11 14:30:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1805
1620743700000|2021-05-11 14:35:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|504
1620744000000|2021-05-11 14:40:00|||||||||203
1620744300000|2021-05-11 14:45:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|809
1620744600000|2021-05-11 14:50:00|||||||||197
1620744900000|2021-05-11 14:55:00|||||||||273
1620745200000|2021-05-11 15:00:00|||||||||263
1620745500000|2021-05-11 15:05:00|||||||||345
1620745800000|2021-05-11 15:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|5915
1620746100000|2021-05-11 15:15:00|||||||||410
1620746400000|2021-05-11 15:20:00|||||||||260
1620746700000|2021-05-11 15:25:00|||||||||1889
1620747000000|2021-05-11 15:30:00|||||||||655
1620747300000|2021-05-11 15:35:00|||||||||309
1620747600000|2021-05-11 15:40:00|||||||||204
1620747900000|2021-05-11 15:45:00|||||||||1246
1620748200000|2021-05-11 15:50:00|||||||||1933
1620748500000|2021-05-11 15:55:00|||||||||4370
1620748800000|2021-05-11 16:00:00|||||||||199
1620749100000|2021-05-11 16:05:00|||||||||179
1620749400000|2021-05-11 16:10:00|||||||||673
1620749700000|2021-05-11 16:15:00|||||||||186
1620750000000|2021-05-11 16:20:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|4518
1620750300000|2021-05-11 16:25:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1123
1620750600000|2021-05-11 16:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|440
1620750900000|2021-05-11 16:35:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|898
1620751200000|2021-05-11 16:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1275
1620751500000|2021-05-11 16:45:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1570
1620751800000|2021-05-11 16:50:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1521
1620752100000|2021-05-11 16:55:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1247
1620752400000|2021-05-11 17:00:00|||||||||3309
1620752700000|2021-05-11 17:05:00|||||||||1277
1620753000000|2021-05-11 17:10:00|||||||||466
1620753300000|2021-05-11 17:15:00|||||||||4
1620753600000|2021-05-11 17:20:00|||||||||3
1620753900000|2021-05-11 17:25:00|||||||||300
1620754200000|2021-05-11 17:30:00|||||||||1157
1620754500000|2021-05-11 17:35:00|||||||||12
1620754800000|2021-05-11 17:40:00|||||||||75
1620755100000|2021-05-11 17:45:00|||||||||83
1620755400000|2021-05-11 17:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|137
1620755700000|2021-05-11 17:55:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|3150
1620756000000|2021-05-11 18:00:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|599
1620756300000|2021-05-11 18:05:00|||||||||376
1620756600000|2021-05-11 18:10:00|||||||||800
1620756900000|2021-05-11 18:15:00|||||||||5
1620757200000|2021-05-11 18:20:00|||||||||760
1620757500000|2021-05-11 18:25:00|||||||||10
1620757800000|2021-05-11 18:30:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1396
1620758100000|2021-05-11 18:35:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1326
1620758400000|2021-05-11 18:40:00|||||||||738
1620758700000|2021-05-11 18:45:00|||||||||460
1620759000000|2021-05-11 18:50:00|||||||||996
1620759300000|2021-05-11 18:55:00|||||||||2019
1620759600000|2021-05-11 19:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|2057
1620759900000|2021-05-11 19:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|96
1620760200000|2021-05-11 19:10:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|511
1620760500000|2021-05-11 19:15:00|||||||||144
1620760800000|2021-05-11 19:20:00|||||||||49
1620761100000|2021-05-11 19:25:00|||||||||178
1620761400000|2021-05-11 19:30:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1890
1620761700000|2021-05-11 19:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|411
1620762000000|2021-05-11 19:40:00|||||||||95
1620762300000|2021-05-11 19:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|951
1620762600000|2021-05-11 19:50:00|||||||||402
1620762900000|2021-05-11 19:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1128
1620763200000|2021-05-11 20:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1187
1620763500000|2021-05-11 20:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|72
1620763800000|2021-05-11 20:10:00|||||||||192
1620764100000|2021-05-11 20:15:00|||||||||523
1620764400000|2021-05-11 20:20:00|||||||||114
1620764700000|2021-05-11 20:25:00|||||||||283
1620765000000|2021-05-11 20:30:00|||||||||314
1620765300000|2021-05-11 20:35:00|||||||||87
1620765600000|2021-05-11 20:40:00|||||||||67
1620765900000|2021-05-11 20:45:00|||||||||44
1620766200000|2021-05-11 20:50:00|||||||||156
1620766500000|2021-05-11 20:55:00|||||||||2775
1620770400000|2021-05-11 22:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|281
1620770700000|2021-05-11 22:05:00|||||||||1
1620771300000|2021-05-11 22:15:00|||||||||270
1620771900000|2021-05-11 22:25:00|||||||||1
1620772500000|2021-05-11 22:35:00|||||||||10
1620772800000|2021-05-11 22:40:00|||||||||2
1620773700000|2021-05-11 22:55:00|||||||||2
1620774000000|2021-05-11 23:00:00|||||||||92
1620774300000|2021-05-11 23:05:00|||||||||5
1620774600000|2021-05-11 23:10:00|||||||||9
1620775200000|2021-05-11 23:20:00|||||||||6
1620775500000|2021-05-11 23:25:00|||||||||2
1620776400000|2021-05-11 23:40:00|||||||||4
1620776700000|2021-05-11 23:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|120
1620777000000|2021-05-11 23:50:00|||||||||15
1620777300000|2021-05-11 23:55:00|||||||||3
1620777600000|2021-05-12 00:00:00|||||||||3
1620777900000|2021-05-12 00:05:00|||||||||5
1620778200000|2021-05-12 00:10:00|||||||||4
1620778500000|2021-05-12 00:15:00|||||||||30
1620778800000|2021-05-12 00:20:00|||||||||2
1620779100000|2021-05-12 00:25:00|||||||||4
1620779700000|2021-05-12 00:35:00|||||||||1
1620780000000|2021-05-12 00:40:00|||||||||11
1620780300000|2021-05-12 00:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|57
1620780900000|2021-05-12 00:55:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|411
1620781200000|2021-05-12 01:00:00|||||||||10
1620781500000|2021-05-12 01:05:00|||||||||150
1620781800000|2021-05-12 01:10:00|||||||||4
1620782400000|2021-05-12 01:20:00|||||||||1
1620782700000|2021-05-12 01:25:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|205
1620783300000|2021-05-12 01:35:00|||||||||28
1620783600000|2021-05-12 01:40:00|||||||||2
1620784200000|2021-05-12 01:50:00|||||||||1
1620784500000|2021-05-12 01:55:00|||||||||2
1620785100000|2021-05-12 02:05:00|||||||||55
1620785400000|2021-05-12 02:10:00|||||||||2
1620785700000|2021-05-12 02:15:00|||||||||1
1620786000000|2021-05-12 02:20:00|||||||||13
1620786300000|2021-05-12 02:25:00|||||||||2
1620786600000|2021-05-12 02:30:00|||||||||1
1620787200000|2021-05-12 02:40:00|||||||||2
1620787800000|2021-05-12 02:50:00|||||||||220
1620788100000|2021-05-12 02:55:00|||||||||9
1620789000000|2021-05-12 03:10:00|||||||||2
1620789600000|2021-05-12 03:20:00|||||||||205
1620789900000|2021-05-12 03:25:00|||||||||2
1620790500000|2021-05-12 03:35:00|||||||||123
1620790800000|2021-05-12 03:40:00|||||||||1
1620791100000|2021-05-12 03:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|189
1620791400000|2021-05-12 03:50:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|89
1620791700000|2021-05-12 03:55:00|11040.1|11038.1|11039.9|11037.9|11040.1|11038.1|11039.9|11037.9|1
1620792300000|2021-05-12 04:05:00|||||||||22
1620792600000|2021-05-12 04:10:00|||||||||11
1620793200000|2021-05-12 04:20:00|||||||||38
1620793500000|2021-05-12 04:25:00|||||||||2
1620794100000|2021-05-12 04:35:00|||||||||6
1620794400000|2021-05-12 04:40:00|||||||||1
1620794700000|2021-05-12 04:45:00|||||||||1
1620795300000|2021-05-12 04:55:00|||||||||2
1620795900000|2021-05-12 05:05:00|||||||||224
1620796200000|2021-05-12 05:10:00|||||||||3
1620797100000|2021-05-12 05:25:00|||||||||25
1620797700000|2021-05-12 05:35:00|||||||||1
1620798000000|2021-05-12 05:40:00|||||||||17
1620798300000|2021-05-12 05:45:00|||||||||1
1620798600000|2021-05-12 05:50:00|||||||||147
1620798900000|2021-05-12 05:55:00|||||||||4
1620799200000|2021-05-12 06:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|140
1620799500000|2021-05-12 06:05:00|||||||||12
1620799800000|2021-05-12 06:10:00|||||||||66
1620800100000|2021-05-12 06:15:00|||||||||492
1620800400000|2021-05-12 06:20:00|||||||||48
1620800700000|2021-05-12 06:25:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|829
1620801000000|2021-05-12 06:30:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|390
1620801300000|2021-05-12 06:35:00|||||||||1
1620801600000|2021-05-12 06:40:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|208
1620801900000|2021-05-12 06:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|125
1620802200000|2021-05-12 06:50:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|30
1620802800000|2021-05-12 07:00:00|||||||||26
1620803100000|2021-05-12 07:05:00|||||||||27
1620803400000|2021-05-12 07:10:00|||||||||5
1620803700000|2021-05-12 07:15:00|||||||||104
1620804000000|2021-05-12 07:20:00|||||||||3
1620804300000|2021-05-12 07:25:00|||||||||3
1620804600000|2021-05-12 07:30:00|||||||||2
1620804900000|2021-05-12 07:35:00|||||||||26
1620805200000|2021-05-12 07:40:00|||||||||63
1620805500000|2021-05-12 07:45:00|||||||||74
1620805800000|2021-05-12 07:50:00|||||||||50
1620806100000|2021-05-12 07:55:00|||||||||6
1620806400000|2021-05-12 08:00:00|||||||||26
1620806700000|2021-05-12 08:05:00|||||||||466
1620807000000|2021-05-12 08:10:00|||||||||114
1620807300000|2021-05-12 08:15:00|||||||||240
1620807600000|2021-05-12 08:20:00|||||||||56
1620807900000|2021-05-12 08:25:00|||||||||20
1620808200000|2021-05-12 08:30:00|||||||||178
1620808500000|2021-05-12 08:35:00|||||||||4
1620808800000|2021-05-12 08:40:00|||||||||8
1620809100000|2021-05-12 08:45:00|||||||||1048
1620809400000|2021-05-12 08:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|433
1620809700000|2021-05-12 08:55:00|||||||||105
1620810000000|2021-05-12 09:00:00|||||||||128
1620810300000|2021-05-12 09:05:00|||||||||12
1620810600000|2021-05-12 09:10:00|||||||||221
1620810900000|2021-05-12 09:15:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|671
1620811200000|2021-05-12 09:20:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|160
1620812100000|2021-05-12 09:35:00|||||||||22
1620812400000|2021-05-12 09:40:00|||||||||10
1620812700000|2021-05-12 09:45:00|||||||||36
1620813000000|2021-05-12 09:50:00|||||||||6
1620813300000|2021-05-12 09:55:00|||||||||25
1620813600000|2021-05-12 10:00:00|||||||||34
1620813900000|2021-05-12 10:05:00|||||||||4
1620814200000|2021-05-12 10:10:00|||||||||81
1620814500000|2021-05-12 10:15:00|||||||||39
1620814800000|2021-05-12 10:20:00|||||||||70
1620815100000|2021-05-12 10:25:00|||||||||50
1620815400000|2021-05-12 10:30:00|||||||||57
1620815700000|2021-05-12 10:35:00|||||||||27
1620816000000|2021-05-12 10:40:00|||||||||12
1620816300000|2021-05-12 10:45:00|||||||||122
1620816600000|2021-05-12 10:50:00|||||||||103
1620816900000|2021-05-12 10:55:00|||||||||82
1620817200000|2021-05-12 11:00:00|||||||||31
1620817500000|2021-05-12 11:05:00|11041|11039|11041|11039|11041|11039|11041|11039|172
1620817800000|2021-05-12 11:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|72
1620818100000|2021-05-12 11:15:00|||||||||147
1620818400000|2021-05-12 11:20:00|||||||||7
1620818700000|2021-05-12 11:25:00|||||||||39
1620819000000|2021-05-12 11:30:00|||||||||36
1620819300000|2021-05-12 11:35:00|||||||||14
1620819600000|2021-05-12 11:40:00|||||||||24
1620819900000|2021-05-12 11:45:00|||||||||81
1620820200000|2021-05-12 11:50:00|||||||||88
1620820500000|2021-05-12 11:55:00|||||||||63
1620820800000|2021-05-12 12:00:00|||||||||41
1620821100000|2021-05-12 12:05:00|||||||||139
1620821400000|2021-05-12 12:10:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|344
1620821700000|2021-05-12 12:15:00|||||||||1924
1620822000000|2021-05-12 12:20:00|||||||||608
1620822300000|2021-05-12 12:25:00|||||||||1334
1620822600000|2021-05-12 12:30:00|11039.5|11037.5|11039.1|11037.1|11039.7|11037.7|11038.7|11036.7|13901
1620822900000|2021-05-12 12:35:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2558
1620823200000|2021-05-12 12:40:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|4928
1620823500000|2021-05-12 12:45:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2364
1620823800000|2021-05-12 12:50:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2113
1620824100000|2021-05-12 12:55:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2543
1620824400000|2021-05-12 13:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|6116
1620824700000|2021-05-12 13:05:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1165
1620825000000|2021-05-12 13:10:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|3934
1620825300000|2021-05-12 13:15:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|4604
1620825600000|2021-05-12 13:20:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|2603
1620825900000|2021-05-12 13:25:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.1|11035.1|8038
1620826200000|2021-05-12 13:30:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|4034
1620826500000|2021-05-12 13:35:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2320
1620826800000|2021-05-12 13:40:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2794
1620827100000|2021-05-12 13:45:00|||||||||513
1620827400000|2021-05-12 13:50:00|||||||||1344
1620827700000|2021-05-12 13:55:00|||||||||464
1620828000000|2021-05-12 14:00:00|||||||||502
1620828300000|2021-05-12 14:05:00|||||||||802
1620828600000|2021-05-12 14:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1279
1620828900000|2021-05-12 14:15:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1087
1620829200000|2021-05-12 14:20:00|||||||||361
1620829500000|2021-05-12 14:25:00|||||||||418
1620829800000|2021-05-12 14:30:00|||||||||912
1620830100000|2021-05-12 14:35:00|||||||||601
1620830400000|2021-05-12 14:40:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1861
1620830700000|2021-05-12 14:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1215
1620831000000|2021-05-12 14:50:00|||||||||895
1620831300000|2021-05-12 14:55:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|474
1620831600000|2021-05-12 15:00:00|||||||||1961
1620831900000|2021-05-12 15:05:00|||||||||1318
1620832200000|2021-05-12 15:10:00|||||||||727
1620832500000|2021-05-12 15:15:00|||||||||684
1620832800000|2021-05-12 15:20:00|||||||||1475
1620833100000|2021-05-12 15:25:00|||||||||117
1620833400000|2021-05-12 15:30:00|||||||||1286
1620833700000|2021-05-12 15:35:00|||||||||425
1620834000000|2021-05-12 15:40:00|||||||||1026
1620834300000|2021-05-12 15:45:00|||||||||1870
1620834600000|2021-05-12 15:50:00|||||||||938
1620834900000|2021-05-12 15:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1181
1620835200000|2021-05-12 16:00:00|||||||||222
1620835500000|2021-05-12 16:05:00|||||||||97
1620835800000|2021-05-12 16:10:00|||||||||636
1620836100000|2021-05-12 16:15:00|||||||||369
1620836400000|2021-05-12 16:20:00|||||||||559
1620836700000|2021-05-12 16:25:00|||||||||46
1620837000000|2021-05-12 16:30:00|||||||||28
1620837300000|2021-05-12 16:35:00|||||||||280
1620837600000|2021-05-12 16:40:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2924
1620837900000|2021-05-12 16:45:00|||||||||1343
1620838200000|2021-05-12 16:50:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|242
1620838500000|2021-05-12 16:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|423
1620838800000|2021-05-12 17:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|6830
1620839100000|2021-05-12 17:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|4466
1620839400000|2021-05-12 17:10:00|11038.9|11036.9|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1711
1620839700000|2021-05-12 17:15:00|||||||||709
1620840000000|2021-05-12 17:20:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|335
1620840300000|2021-05-12 17:25:00|||||||||84
1620840600000|2021-05-12 17:30:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3745
1620840900000|2021-05-12 17:35:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|2040
1620841200000|2021-05-12 17:40:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|233
1620841500000|2021-05-12 17:45:00|||||||||1070
1620841800000|2021-05-12 17:50:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1873
1620842100000|2021-05-12 17:55:00|||||||||287
1620842400000|2021-05-12 18:00:00|||||||||290
1620842700000|2021-05-12 18:05:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1854
1620843000000|2021-05-12 18:10:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|890
1620843300000|2021-05-12 18:15:00|||||||||73
1620843600000|2021-05-12 18:20:00|||||||||59
1620843900000|2021-05-12 18:25:00|||||||||85
1620844200000|2021-05-12 18:30:00|||||||||290
1620844500000|2021-05-12 18:35:00|||||||||120
1620844800000|2021-05-12 18:40:00|||||||||194
1620845100000|2021-05-12 18:45:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1070
1620845400000|2021-05-12 18:50:00|||||||||143
1620845700000|2021-05-12 18:55:00|||||||||1561
1620846000000|2021-05-12 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|4249
1620846300000|2021-05-12 19:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|682
1620846600000|2021-05-12 19:10:00|||||||||801
1620846900000|2021-05-12 19:15:00|||||||||81
1620847200000|2021-05-12 19:20:00|||||||||74
1620847500000|2021-05-12 19:25:00|||||||||548
1620847800000|2021-05-12 19:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1178
1620848100000|2021-05-12 19:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|991
1620848400000|2021-05-12 19:40:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1108
1620848700000|2021-05-12 19:45:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|588
1620849000000|2021-05-12 19:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|387
1620849300000|2021-05-12 19:55:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1145
1620849600000|2021-05-12 20:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|653
1620849900000|2021-05-12 20:05:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|90
1620850200000|2021-05-12 20:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|142
1620850500000|2021-05-12 20:15:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1169
1620850800000|2021-05-12 20:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|471
1620851100000|2021-05-12 20:25:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|384
1620851400000|2021-05-12 20:30:00|||||||||3
1620851700000|2021-05-12 20:35:00|||||||||289
1620852000000|2021-05-12 20:40:00|||||||||140
1620852300000|2021-05-12 20:45:00|||||||||705
1620852600000|2021-05-12 20:50:00|||||||||199
1620852900000|2021-05-12 20:55:00|||||||||1243
1620856800000|2021-05-12 22:00:00|||||||||174
1620857100000|2021-05-12 22:05:00|||||||||1
1620857400000|2021-05-12 22:10:00|||||||||34
1620857700000|2021-05-12 22:15:00|||||||||1
1620858000000|2021-05-12 22:20:00|||||||||2
1620858300000|2021-05-12 22:25:00|||||||||6
1620859200000|2021-05-12 22:40:00|||||||||1
1620860100000|2021-05-12 22:55:00|||||||||3
1620860400000|2021-05-12 23:00:00|||||||||100
1620860700000|2021-05-12 23:05:00|||||||||97
1620861000000|2021-05-12 23:10:00|||||||||1
1620861300000|2021-05-12 23:15:00|||||||||50
1620861900000|2021-05-12 23:25:00|||||||||1
1620862200000|2021-05-12 23:30:00|||||||||1297
1620862500000|2021-05-12 23:35:00|||||||||370
1620862800000|2021-05-12 23:40:00|||||||||68
1620863100000|2021-05-12 23:45:00|||||||||10
1620863400000|2021-05-12 23:50:00|||||||||9
1620863700000|2021-05-12 23:55:00|||||||||4
1620864000000|2021-05-13 00:00:00|||||||||6
1620864900000|2021-05-13 00:15:00|||||||||100
1620865200000|2021-05-13 00:20:00|||||||||7
1620865500000|2021-05-13 00:25:00|||||||||52
1620865800000|2021-05-13 00:30:00|||||||||111
1620866100000|2021-05-13 00:35:00|||||||||2
1620866400000|2021-05-13 00:40:00|||||||||483
1620866700000|2021-05-13 00:45:00|||||||||269
1620867000000|2021-05-13 00:50:00|||||||||2
1620867300000|2021-05-13 00:55:00|||||||||26
1620867600000|2021-05-13 01:00:00|||||||||9
1620867900000|2021-05-13 01:05:00|||||||||2
1620868200000|2021-05-13 01:10:00|||||||||258
1620868500000|2021-05-13 01:15:00|||||||||40
1620868800000|2021-05-13 01:20:00|||||||||2
1620869100000|2021-05-13 01:25:00|||||||||31
1620869400000|2021-05-13 01:30:00|||||||||16
1620870000000|2021-05-13 01:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1117
1620870300000|2021-05-13 01:45:00|||||||||3
1620870600000|2021-05-13 01:50:00|||||||||23
1620870900000|2021-05-13 01:55:00|||||||||21
1620871200000|2021-05-13 02:00:00|||||||||4
1620871500000|2021-05-13 02:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|930
1620871800000|2021-05-13 02:10:00|||||||||301
1620872100000|2021-05-13 02:15:00|||||||||2370
1620872400000|2021-05-13 02:20:00|||||||||1
1620872700000|2021-05-13 02:25:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|138
1620873000000|2021-05-13 02:30:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|590
1620873300000|2021-05-13 02:35:00|||||||||51
1620873900000|2021-05-13 02:45:00|||||||||4
1620874200000|2021-05-13 02:50:00|||||||||50
1620874500000|2021-05-13 02:55:00|||||||||75
1620875100000|2021-05-13 03:05:00|||||||||141
1620875400000|2021-05-13 03:10:00|||||||||2
1620876000000|2021-05-13 03:20:00|||||||||1
1620877200000|2021-05-13 03:40:00|||||||||3
1620877800000|2021-05-13 03:50:00|||||||||11
1620878100000|2021-05-13 03:55:00|||||||||2
1620878400000|2021-05-13 04:00:00|||||||||1
1620879000000|2021-05-13 04:10:00|||||||||10
1620879900000|2021-05-13 04:25:00|||||||||2
1620880200000|2021-05-13 04:30:00|||||||||38
1620880500000|2021-05-13 04:35:00|||||||||1
1620880800000|2021-05-13 04:40:00|||||||||37
1620881100000|2021-05-13 04:45:00|||||||||61
1620881400000|2021-05-13 04:50:00|||||||||43
1620881700000|2021-05-13 04:55:00|||||||||26
1620882000000|2021-05-13 05:00:00|||||||||39
1620882600000|2021-05-13 05:10:00|||||||||7
1620882900000|2021-05-13 05:15:00|||||||||37
1620883200000|2021-05-13 05:20:00|||||||||81
1620883500000|2021-05-13 05:25:00|||||||||593
1620883800000|2021-05-13 05:30:00|||||||||4
1620884100000|2021-05-13 05:35:00|||||||||14
1620884400000|2021-05-13 05:40:00|||||||||3
1620884700000|2021-05-13 05:45:00|||||||||23
1620885000000|2021-05-13 05:50:00|||||||||40
1620885300000|2021-05-13 05:55:00|||||||||84
1620885600000|2021-05-13 06:00:00|||||||||967
1620885900000|2021-05-13 06:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|504
1620886200000|2021-05-13 06:10:00|||||||||5
1620886500000|2021-05-13 06:15:00|||||||||165
1620886800000|2021-05-13 06:20:00|||||||||290
1620887700000|2021-05-13 06:35:00|||||||||8
1620888000000|2021-05-13 06:40:00|||||||||54
1620888300000|2021-05-13 06:45:00|||||||||495
1620888600000|2021-05-13 06:50:00|||||||||98
1620888900000|2021-05-13 06:55:00|||||||||323
1620889200000|2021-05-13 07:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|468
1620889500000|2021-05-13 07:05:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|64
1620889800000|2021-05-13 07:10:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|618
1620890100000|2021-05-13 07:15:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|352
1620890400000|2021-05-13 07:20:00|11039.3|11037.3|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|153
1620890700000|2021-05-13 07:25:00|11039.3|11037.3|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|86
1620891000000|2021-05-13 07:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1521
1620891300000|2021-05-13 07:35:00|||||||||8
1620891600000|2021-05-13 07:40:00|||||||||190
1620891900000|2021-05-13 07:45:00|||||||||39
1620892200000|2021-05-13 07:50:00|||||||||31
1620892500000|2021-05-13 07:55:00|||||||||49
1620892800000|2021-05-13 08:00:00|||||||||430
1620893100000|2021-05-13 08:05:00|||||||||74
1620893400000|2021-05-13 08:10:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|848
1620893700000|2021-05-13 08:15:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|206
1620894000000|2021-05-13 08:20:00|||||||||231
1620894300000|2021-05-13 08:25:00|||||||||1
1620894600000|2021-05-13 08:30:00|||||||||445
1620894900000|2021-05-13 08:35:00|||||||||413
1620895200000|2021-05-13 08:40:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.7|11037.7|477
1620895500000|2021-05-13 08:45:00|||||||||131
1620895800000|2021-05-13 08:50:00|||||||||138
1620896100000|2021-05-13 08:55:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|351
1620896400000|2021-05-13 09:00:00|||||||||200
1620896700000|2021-05-13 09:05:00|||||||||636
1620897000000|2021-05-13 09:10:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|904
1620897300000|2021-05-13 09:15:00|||||||||121
1620897900000|2021-05-13 09:25:00|||||||||374
1620898500000|2021-05-13 09:35:00|||||||||123
1620898800000|2021-05-13 09:40:00|||||||||980
1620899100000|2021-05-13 09:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|563
1620899400000|2021-05-13 09:50:00|||||||||104
1620899700000|2021-05-13 09:55:00|||||||||996
1620900000000|2021-05-13 10:00:00|||||||||634
1620900300000|2021-05-13 10:05:00|||||||||523
1620900600000|2021-05-13 10:10:00|||||||||196
1620900900000|2021-05-13 10:15:00|||||||||128
1620901200000|2021-05-13 10:20:00|||||||||51
1620901500000|2021-05-13 10:25:00|||||||||149
1620901800000|2021-05-13 10:30:00|11038.7|11036.7|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|576
1620902100000|2021-05-13 10:35:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|371
1620902400000|2021-05-13 10:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|92
1620902700000|2021-05-13 10:45:00|||||||||2
1620903000000|2021-05-13 10:50:00|||||||||325
1620903300000|2021-05-13 10:55:00|||||||||115
1620903600000|2021-05-13 11:00:00|||||||||15
1620903900000|2021-05-13 11:05:00|||||||||2
1620904200000|2021-05-13 11:10:00|||||||||91
1620904500000|2021-05-13 11:15:00|||||||||109
1620904800000|2021-05-13 11:20:00|||||||||318
1620905100000|2021-05-13 11:25:00|||||||||549
1620905400000|2021-05-13 11:30:00|||||||||6
1620906000000|2021-05-13 11:40:00|||||||||18
1620906300000|2021-05-13 11:45:00|||||||||69
1620906600000|2021-05-13 11:50:00|||||||||1383
1620906900000|2021-05-13 11:55:00|||||||||118
1620907200000|2021-05-13 12:00:00|||||||||31
1620907500000|2021-05-13 12:05:00|||||||||157
1620907800000|2021-05-13 12:10:00|||||||||352
1620908100000|2021-05-13 12:15:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3813
1620908400000|2021-05-13 12:20:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3320
1620908700000|2021-05-13 12:25:00|11038.9|11036.9|11039.1|11037.1|11039.1|11037.1|11038.9|11036.9|336
1620909000000|2021-05-13 12:30:00|11038.9|11036.9|11039.1|11037.1|11039.5|11037.5|11038.7|11036.7|2616
1620909300000|2021-05-13 12:35:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1585
1620909600000|2021-05-13 12:40:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|248
1620909900000|2021-05-13 12:45:00|||||||||1674
1620910200000|2021-05-13 12:50:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1191
1620910500000|2021-05-13 12:55:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|976
1620910800000|2021-05-13 13:00:00|||||||||463
1620911100000|2021-05-13 13:05:00|||||||||844
1620911400000|2021-05-13 13:10:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1639
1620911700000|2021-05-13 13:15:00|||||||||402
1620912000000|2021-05-13 13:20:00|||||||||573
1620912300000|2021-05-13 13:25:00|||||||||656
1620912600000|2021-05-13 13:30:00|||||||||342
1620912900000|2021-05-13 13:35:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|627
1620913200000|2021-05-13 13:40:00|||||||||305
1620913500000|2021-05-13 13:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1066
1620913800000|2021-05-13 13:50:00|||||||||2740
1620914100000|2021-05-13 13:55:00|||||||||1096
1620914400000|2021-05-13 14:00:00|||||||||469
1620914700000|2021-05-13 14:05:00|||||||||541
1620915000000|2021-05-13 14:10:00|||||||||219
1620915300000|2021-05-13 14:15:00|||||||||259
1620915600000|2021-05-13 14:20:00|||||||||930
1620915900000|2021-05-13 14:25:00|||||||||447
1620916200000|2021-05-13 14:30:00|||||||||1186
1620916500000|2021-05-13 14:35:00|||||||||130
1620916800000|2021-05-13 14:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1606
1620917100000|2021-05-13 14:45:00|||||||||195
1620917400000|2021-05-13 14:50:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1804
1620917700000|2021-05-13 14:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|641
1620918000000|2021-05-13 15:00:00|||||||||1451
1620918300000|2021-05-13 15:05:00|||||||||593
1620918600000|2021-05-13 15:10:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1642
1620918900000|2021-05-13 15:15:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|485
1620919200000|2021-05-13 15:20:00|||||||||77
1620919500000|2021-05-13 15:25:00|||||||||78
1620919800000|2021-05-13 15:30:00|||||||||458
1620920100000|2021-05-13 15:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|676
1620920400000|2021-05-13 15:40:00|||||||||249
1620920700000|2021-05-13 15:45:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|432
1620921000000|2021-05-13 15:50:00|||||||||150
1620921300000|2021-05-13 15:55:00|||||||||236
1620921600000|2021-05-13 16:00:00|||||||||107
1620921900000|2021-05-13 16:05:00|||||||||61
1620922200000|2021-05-13 16:10:00|||||||||81
1620922500000|2021-05-13 16:15:00|||||||||195
1620922800000|2021-05-13 16:20:00|||||||||67
1620923100000|2021-05-13 16:25:00|||||||||203
1620923400000|2021-05-13 16:30:00|||||||||94
1620923700000|2021-05-13 16:35:00|||||||||46
1620924000000|2021-05-13 16:40:00|||||||||855
1620924300000|2021-05-13 16:45:00|||||||||172
1620924600000|2021-05-13 16:50:00|||||||||1800
1620924900000|2021-05-13 16:55:00|||||||||563
1620925200000|2021-05-13 17:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|3486
1620925500000|2021-05-13 17:05:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|2738
1620925800000|2021-05-13 17:10:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1532
1620926100000|2021-05-13 17:15:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|576
1620926400000|2021-05-13 17:20:00|||||||||3510
1620926700000|2021-05-13 17:25:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|2232
1620927000000|2021-05-13 17:30:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|237
1620927300000|2021-05-13 17:35:00|||||||||189
1620927600000|2021-05-13 17:40:00|||||||||23
1620927900000|2021-05-13 17:45:00|||||||||1466
1620928200000|2021-05-13 17:50:00|||||||||114
1620928500000|2021-05-13 17:55:00|||||||||135
1620928800000|2021-05-13 18:00:00|||||||||47
1620929100000|2021-05-13 18:05:00|||||||||54
1620929400000|2021-05-13 18:10:00|||||||||83
1620929700000|2021-05-13 18:15:00|||||||||379
1620930000000|2021-05-13 18:20:00|||||||||747
1620930300000|2021-05-13 18:25:00|||||||||1199
1620930600000|2021-05-13 18:30:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|660
1620930900000|2021-05-13 18:35:00|||||||||278
1620931200000|2021-05-13 18:40:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|522
1620931500000|2021-05-13 18:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|2228
1620931800000|2021-05-13 18:50:00|||||||||251
1620932100000|2021-05-13 18:55:00|||||||||2945
1620932400000|2021-05-13 19:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|3625
1620932700000|2021-05-13 19:05:00|||||||||88
1620933000000|2021-05-13 19:10:00|||||||||483
1620933300000|2021-05-13 19:15:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|90
1620933600000|2021-05-13 19:20:00|||||||||246
1620933900000|2021-05-13 19:25:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|799
1620934200000|2021-05-13 19:30:00|||||||||175
1620934500000|2021-05-13 19:35:00|||||||||1516
1620934800000|2021-05-13 19:40:00|||||||||194
1620935100000|2021-05-13 19:45:00|||||||||122
1620935400000|2021-05-13 19:50:00|||||||||415
1620935700000|2021-05-13 19:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1804
1620936000000|2021-05-13 20:00:00|||||||||424
1620936300000|2021-05-13 20:05:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|410
1620936600000|2021-05-13 20:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|729
1620936900000|2021-05-13 20:15:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|774
1620937200000|2021-05-13 20:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|899
1620937500000|2021-05-13 20:25:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1158
1620937800000|2021-05-13 20:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|817
1620938100000|2021-05-13 20:35:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|796
1620938400000|2021-05-13 20:40:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|347
1620938700000|2021-05-13 20:45:00|||||||||27
1620939000000|2021-05-13 20:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|3881
1620939300000|2021-05-13 20:55:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|532
1620943200000|2021-05-13 22:00:00|||||||||7
1620943500000|2021-05-13 22:05:00|||||||||19
1620944100000|2021-05-13 22:15:00|||||||||5
1620944400000|2021-05-13 22:20:00|||||||||1
1620944700000|2021-05-13 22:25:00|||||||||3
1620945600000|2021-05-13 22:40:00|||||||||4
1620946500000|2021-05-13 22:55:00|||||||||1
1620946800000|2021-05-13 23:00:00|||||||||201
1620947400000|2021-05-13 23:10:00|||||||||1
1620948000000|2021-05-13 23:20:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|153
1620948300000|2021-05-13 23:25:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|29
1620948900000|2021-05-13 23:35:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|99
1620949200000|2021-05-13 23:40:00|11040.6|11038.6|11040.5|11038.5|11040.6|11038.6|11040.5|11038.5|96
1620949800000|2021-05-13 23:50:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|102
1620950100000|2021-05-13 23:55:00|||||||||3
1620950400000|2021-05-14 00:00:00|||||||||65
1620950700000|2021-05-14 00:05:00|||||||||1
1620951000000|2021-05-14 00:10:00|||||||||6
1620951600000|2021-05-14 00:20:00|||||||||2
1620951900000|2021-05-14 00:25:00|||||||||53
1620952500000|2021-05-14 00:35:00|||||||||1
1620952800000|2021-05-14 00:40:00|||||||||16
1620953100000|2021-05-14 00:45:00|||||||||13
1620953400000|2021-05-14 00:50:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|172
1620954300000|2021-05-14 01:05:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|802
1620954600000|2021-05-14 01:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|401
1620954900000|2021-05-14 01:15:00|||||||||68
1620955200000|2021-05-14 01:20:00|||||||||1
1620955500000|2021-05-14 01:25:00|||||||||3
1620956100000|2021-05-14 01:35:00|||||||||1
1620956400000|2021-05-14 01:40:00|||||||||21
1620956700000|2021-05-14 01:45:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|228
1620957000000|2021-05-14 01:50:00|||||||||3
1620957300000|2021-05-14 01:55:00|||||||||6
1620957900000|2021-05-14 02:05:00|||||||||198
1620958200000|2021-05-14 02:10:00|||||||||4
1620958500000|2021-05-14 02:15:00|||||||||1006
1620959100000|2021-05-14 02:25:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|96
1620959400000|2021-05-14 02:30:00|11041|11039|11041|11039|11041|11039|11041|11039|35
1620959700000|2021-05-14 02:35:00|||||||||1
1620960000000|2021-05-14 02:40:00|||||||||5
1620960300000|2021-05-14 02:45:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|294
1620960600000|2021-05-14 02:50:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|199
1620960900000|2021-05-14 02:55:00|||||||||2
1620961500000|2021-05-14 03:05:00|||||||||3
1620961800000|2021-05-14 03:10:00|||||||||1
1620962400000|2021-05-14 03:20:00|||||||||1
1620962700000|2021-05-14 03:25:00|||||||||2
1620963600000|2021-05-14 03:40:00|||||||||2
1620963900000|2021-05-14 03:45:00|||||||||3
1620964200000|2021-05-14 03:50:00|||||||||1
1620964500000|2021-05-14 03:55:00|||||||||2
1620964800000|2021-05-14 04:00:00|||||||||27
1620965100000|2021-05-14 04:05:00|||||||||6
1620965400000|2021-05-14 04:10:00|||||||||2
1620966300000|2021-05-14 04:25:00|||||||||2
1620966900000|2021-05-14 04:35:00|||||||||1
1620967200000|2021-05-14 04:40:00|||||||||2
1620967800000|2021-05-14 04:50:00|||||||||3
1620968100000|2021-05-14 04:55:00|||||||||3
1620968400000|2021-05-14 05:00:00|||||||||28
1620968700000|2021-05-14 05:05:00|||||||||2
1620969000000|2021-05-14 05:10:00|||||||||5
1620969900000|2021-05-14 05:25:00|||||||||3
1620970200000|2021-05-14 05:30:00|||||||||4
1620970500000|2021-05-14 05:35:00|||||||||1
1620970800000|2021-05-14 05:40:00|||||||||112
1620971100000|2021-05-14 05:45:00|||||||||3
1620971400000|2021-05-14 05:50:00|||||||||2
1620971700000|2021-05-14 05:55:00|||||||||19
1620972000000|2021-05-14 06:00:00|||||||||11
1620972300000|2021-05-14 06:05:00|||||||||5
1620972600000|2021-05-14 06:10:00|||||||||81
1620972900000|2021-05-14 06:15:00|||||||||70
1620973200000|2021-05-14 06:20:00|||||||||226
1620973500000|2021-05-14 06:25:00|||||||||3
1620973800000|2021-05-14 06:30:00|||||||||25
1620974100000|2021-05-14 06:35:00|||||||||16
1620974400000|2021-05-14 06:40:00|||||||||46
1620974700000|2021-05-14 06:45:00|||||||||2
1620975000000|2021-05-14 06:50:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|291
1620975300000|2021-05-14 06:55:00|||||||||16
1620975600000|2021-05-14 07:00:00|11041|11039|11041|11039|11041|11039|11041|11039|426
1620975900000|2021-05-14 07:05:00|||||||||75
1620976200000|2021-05-14 07:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|87
1620976500000|2021-05-14 07:15:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|236
1620976800000|2021-05-14 07:20:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|243
1620977100000|2021-05-14 07:25:00|||||||||75
1620977400000|2021-05-14 07:30:00|||||||||17
1620977700000|2021-05-14 07:35:00|||||||||139
1620978000000|2021-05-14 07:40:00|||||||||233
1620978300000|2021-05-14 07:45:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|197
1620978600000|2021-05-14 07:50:00|||||||||16
1620978900000|2021-05-14 07:55:00|||||||||2
1620979200000|2021-05-14 08:00:00|||||||||609
1620979500000|2021-05-14 08:05:00|||||||||9
1620979800000|2021-05-14 08:10:00|||||||||177
1620980100000|2021-05-14 08:15:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|575
1620980400000|2021-05-14 08:20:00|||||||||201
1620980700000|2021-05-14 08:25:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|945
1620981000000|2021-05-14 08:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|181
1620981300000|2021-05-14 08:35:00|11041.2|11039.2|11041.4|11039.4|11041.4|11039.4|11041|11039|659
1620981600000|2021-05-14 08:40:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|248
1620981900000|2021-05-14 08:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|41
1620982200000|2021-05-14 08:50:00|||||||||50
1620982500000|2021-05-14 08:55:00|||||||||78
1620982800000|2021-05-14 09:00:00|||||||||63
1620983100000|2021-05-14 09:05:00|||||||||14
1620983400000|2021-05-14 09:10:00|||||||||44
1620983700000|2021-05-14 09:15:00|||||||||341
1620984000000|2021-05-14 09:20:00|||||||||2
1620984300000|2021-05-14 09:25:00|||||||||2
1620984600000|2021-05-14 09:30:00|||||||||10
1620984900000|2021-05-14 09:35:00|||||||||2
1620985200000|2021-05-14 09:40:00|||||||||2
1620985500000|2021-05-14 09:45:00|||||||||2
1620985800000|2021-05-14 09:50:00|||||||||7
1620986100000|2021-05-14 09:55:00|||||||||124
1620986400000|2021-05-14 10:00:00|||||||||96
1620986700000|2021-05-14 10:05:00|||||||||6
1620987000000|2021-05-14 10:10:00|||||||||6
1620987300000|2021-05-14 10:15:00|||||||||5
1620987600000|2021-05-14 10:20:00|||||||||122
1620987900000|2021-05-14 10:25:00|||||||||3
1620988200000|2021-05-14 10:30:00|||||||||2
1620988500000|2021-05-14 10:35:00|||||||||363
1620988800000|2021-05-14 10:40:00|||||||||383
1620989100000|2021-05-14 10:45:00|||||||||67
1620989400000|2021-05-14 10:50:00|||||||||907
1620989700000|2021-05-14 10:55:00|||||||||1998
1620990000000|2021-05-14 11:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|966
1620990300000|2021-05-14 11:05:00|||||||||345
1620990600000|2021-05-14 11:10:00|||||||||1076
1620990900000|2021-05-14 11:15:00|||||||||91
1620991200000|2021-05-14 11:20:00|||||||||36
1620991500000|2021-05-14 11:25:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1637
1620991800000|2021-05-14 11:30:00|||||||||272
1620992100000|2021-05-14 11:35:00|||||||||8
1620992700000|2021-05-14 11:45:00|||||||||1
1620993000000|2021-05-14 11:50:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|443
1620993300000|2021-05-14 11:55:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1507
1620993600000|2021-05-14 12:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1209
1620993900000|2021-05-14 12:05:00|11041|11039|11041|11039|11041|11039|11041|11039|259
1620994200000|2021-05-14 12:10:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|538
1620994500000|2021-05-14 12:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|226
1620994800000|2021-05-14 12:20:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|1216
1620995100000|2021-05-14 12:25:00|||||||||303
1620995400000|2021-05-14 12:30:00|11040.6|11038.6|11041|11039|11041.4|11039.4|11040.6|11038.6|2174
1620995700000|2021-05-14 12:35:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11040.6|11038.6|2427
1620996000000|2021-05-14 12:40:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1439
1620996300000|2021-05-14 12:45:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|532
1620996600000|2021-05-14 12:50:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|1368
1620996900000|2021-05-14 12:55:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1283
1620997200000|2021-05-14 13:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|534
1620997500000|2021-05-14 13:05:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|337
1620997800000|2021-05-14 13:10:00|||||||||114
1620998100000|2021-05-14 13:15:00|||||||||91
1620998400000|2021-05-14 13:20:00|||||||||47
1620998700000|2021-05-14 13:25:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|963
1620999000000|2021-05-14 13:30:00|11041|11039|11041|11039|11041|11039|11041|11039|1131
1620999300000|2021-05-14 13:35:00|||||||||112
1620999600000|2021-05-14 13:40:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|450
1620999900000|2021-05-14 13:45:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|2343
1621000200000|2021-05-14 13:50:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1878
1621000500000|2021-05-14 13:55:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|728
1621000800000|2021-05-14 14:00:00|11041|11039|11041|11039|11041|11039|11041|11039|420
1621001100000|2021-05-14 14:05:00|||||||||1661
1621001400000|2021-05-14 14:10:00|||||||||1049
1621001700000|2021-05-14 14:15:00|||||||||2105
1621002000000|2021-05-14 14:20:00|||||||||4088
1621002300000|2021-05-14 14:25:00|||||||||1151
1621002600000|2021-05-14 14:30:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|4630
1621002900000|2021-05-14 14:35:00|||||||||935
1621003200000|2021-05-14 14:40:00|||||||||697
1621003500000|2021-05-14 14:45:00|||||||||2817
1621003800000|2021-05-14 14:50:00|11041.2|11039.2|11041.4|11039.4|11041.4|11039.4|11041|11039|1657
1621004100000|2021-05-14 14:55:00|||||||||400
1621004400000|2021-05-14 15:00:00|||||||||1941
1621004700000|2021-05-14 15:05:00|||||||||448
1621005000000|2021-05-14 15:10:00|||||||||527
1621005300000|2021-05-14 15:15:00|||||||||1014
1621005600000|2021-05-14 15:20:00|||||||||1028
1621005900000|2021-05-14 15:25:00|||||||||380
1621006200000|2021-05-14 15:30:00|||||||||534
1621006500000|2021-05-14 15:35:00|||||||||486
1621006800000|2021-05-14 15:40:00|||||||||452
1621007100000|2021-05-14 15:45:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1625
1621007400000|2021-05-14 15:50:00|||||||||313
1621007700000|2021-05-14 15:55:00|||||||||411
1621008000000|2021-05-14 16:00:00|||||||||430
1621008300000|2021-05-14 16:05:00|||||||||2459
1621008600000|2021-05-14 16:10:00|||||||||615
1621008900000|2021-05-14 16:15:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|2813
1621009200000|2021-05-14 16:20:00|||||||||278
1621009500000|2021-05-14 16:25:00|||||||||297
1621009800000|2021-05-14 16:30:00|||||||||424
1621010100000|2021-05-14 16:35:00|||||||||344
1621010400000|2021-05-14 16:40:00|||||||||335
1621010700000|2021-05-14 16:45:00|||||||||365
1621011000000|2021-05-14 16:50:00|||||||||491
1621011300000|2021-05-14 16:55:00|||||||||557
1621011600000|2021-05-14 17:00:00|||||||||408
1621011900000|2021-05-14 17:05:00|||||||||791
1621012200000|2021-05-14 17:10:00|||||||||404
1621012500000|2021-05-14 17:15:00|||||||||427
1621012800000|2021-05-14 17:20:00|||||||||430
1621013100000|2021-05-14 17:25:00|||||||||467
1621013400000|2021-05-14 17:30:00|||||||||67
1621013700000|2021-05-14 17:35:00|||||||||128
1621014000000|2021-05-14 17:40:00|||||||||42
1621014300000|2021-05-14 17:45:00|11041|11039|11041|11039|11041|11039|11041|11039|6319
1621014600000|2021-05-14 17:50:00|||||||||804
1621014900000|2021-05-14 17:55:00|||||||||42
1621015200000|2021-05-14 18:00:00|||||||||554
1621015500000|2021-05-14 18:05:00|||||||||283
1621015800000|2021-05-14 18:10:00|||||||||173
1621016100000|2021-05-14 18:15:00|||||||||117
1621016400000|2021-05-14 18:20:00|||||||||14
1621016700000|2021-05-14 18:25:00|||||||||51
1621017000000|2021-05-14 18:30:00|||||||||41
1621017300000|2021-05-14 18:35:00|||||||||147
1621017600000|2021-05-14 18:40:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|3611
1621017900000|2021-05-14 18:45:00|||||||||164
1621018200000|2021-05-14 18:50:00|||||||||199
1621018500000|2021-05-14 18:55:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|710
1621018800000|2021-05-14 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|2549
1621019100000|2021-05-14 19:05:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|999
1621019400000|2021-05-14 19:10:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|355
1621019700000|2021-05-14 19:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|430
1621020000000|2021-05-14 19:20:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|973
1621020300000|2021-05-14 19:25:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|762
1621020600000|2021-05-14 19:30:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|277
1621020900000|2021-05-14 19:35:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|491
1621021200000|2021-05-14 19:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|553
1621021500000|2021-05-14 19:45:00|||||||||381
1621021800000|2021-05-14 19:50:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1055
1621022100000|2021-05-14 19:55:00|||||||||736
1621022400000|2021-05-14 20:00:00|||||||||703
1621022700000|2021-05-14 20:05:00|||||||||930
1621023000000|2021-05-14 20:10:00|||||||||125
1621023300000|2021-05-14 20:15:00|||||||||525
1621023600000|2021-05-14 20:20:00|||||||||59
1621023900000|2021-05-14 20:25:00|||||||||495
1621024200000|2021-05-14 20:30:00|||||||||161
1621024500000|2021-05-14 20:35:00|||||||||28
1621024800000|2021-05-14 20:40:00|||||||||137
1621025100000|2021-05-14 20:45:00|||||||||260
1621025400000|2021-05-14 20:50:00|||||||||772
1621025700000|2021-05-14 20:55:00|||||||||294
1621202400000|2021-05-16 22:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|311
1621203600000|2021-05-16 22:20:00|||||||||1
1621203900000|2021-05-16 22:25:00|||||||||3
1621205700000|2021-05-16 22:55:00|||||||||1
1621206300000|2021-05-16 23:05:00|||||||||1
1621206600000|2021-05-16 23:10:00|||||||||1
1621206900000|2021-05-16 23:15:00|||||||||108
1621207200000|2021-05-16 23:20:00|||||||||1
1621207800000|2021-05-16 23:30:00|||||||||48
1621208400000|2021-05-16 23:40:00|||||||||5
1621208700000|2021-05-16 23:45:00|||||||||2
1621209300000|2021-05-16 23:55:00|||||||||1
1621209900000|2021-05-17 00:05:00|||||||||7
1621210200000|2021-05-17 00:10:00|||||||||2
1621211700000|2021-05-17 00:35:00|||||||||25
1621212000000|2021-05-17 00:40:00|||||||||1
1621212600000|2021-05-17 00:50:00|||||||||48
1621212900000|2021-05-17 00:55:00|||||||||18
1621213200000|2021-05-17 01:00:00|||||||||2
1621213500000|2021-05-17 01:05:00|||||||||11
1621213800000|2021-05-17 01:10:00|||||||||1
1621214100000|2021-05-17 01:15:00|||||||||70
1621214700000|2021-05-17 01:25:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|319
1621215000000|2021-05-17 01:30:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|121
1621215900000|2021-05-17 01:45:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|425
1621216500000|2021-05-17 01:55:00|||||||||163
1621216800000|2021-05-17 02:00:00|||||||||12
1621217400000|2021-05-17 02:10:00|||||||||3
1621218300000|2021-05-17 02:25:00|||||||||2
1621218600000|2021-05-17 02:30:00|||||||||91
1621218900000|2021-05-17 02:35:00|||||||||1
1621219200000|2021-05-17 02:40:00|||||||||179
1621219800000|2021-05-17 02:50:00|||||||||3
1621220100000|2021-05-17 02:55:00|||||||||2
1621220700000|2021-05-17 03:05:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|317
1621221000000|2021-05-17 03:10:00|||||||||17
1621221900000|2021-05-17 03:25:00|||||||||1
1621222200000|2021-05-17 03:30:00|||||||||3
1621222500000|2021-05-17 03:35:00|||||||||1
1621222800000|2021-05-17 03:40:00|||||||||1
1621223400000|2021-05-17 03:50:00|||||||||1
1621223700000|2021-05-17 03:55:00|||||||||6
1621224000000|2021-05-17 04:00:00|||||||||10
1621224300000|2021-05-17 04:05:00|||||||||18
1621224600000|2021-05-17 04:10:00|||||||||4
1621224900000|2021-05-17 04:15:00|||||||||29
1621225200000|2021-05-17 04:20:00|||||||||1
1621225500000|2021-05-17 04:25:00|||||||||1
1621226100000|2021-05-17 04:35:00|||||||||1
1621226400000|2021-05-17 04:40:00|||||||||1
1621227000000|2021-05-17 04:50:00|||||||||1
1621227300000|2021-05-17 04:55:00|||||||||1
1621228200000|2021-05-17 05:10:00|||||||||27
1621228800000|2021-05-17 05:20:00|||||||||3
1621229100000|2021-05-17 05:25:00|||||||||2
1621229700000|2021-05-17 05:35:00|||||||||10
1621230000000|2021-05-17 05:40:00|||||||||3
1621230300000|2021-05-17 05:45:00|||||||||239
1621230600000|2021-05-17 05:50:00|||||||||1
1621230900000|2021-05-17 05:55:00|||||||||7
1621231200000|2021-05-17 06:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|106
1621231500000|2021-05-17 06:05:00|||||||||98
1621231800000|2021-05-17 06:10:00|||||||||3
1621232100000|2021-05-17 06:15:00|||||||||103
1621232400000|2021-05-17 06:20:00|||||||||6
1621232700000|2021-05-17 06:25:00|||||||||28
1621233000000|2021-05-17 06:30:00|11043|11041|11043|11041|11043|11041|11043|11041|351
1621233300000|2021-05-17 06:35:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|206
1621233900000|2021-05-17 06:45:00|||||||||141
1621234200000|2021-05-17 06:50:00|||||||||32
1621234500000|2021-05-17 06:55:00|||||||||1
1621234800000|2021-05-17 07:00:00|||||||||10
1621235100000|2021-05-17 07:05:00|||||||||56
1621235400000|2021-05-17 07:10:00|||||||||284
1621235700000|2021-05-17 07:15:00|||||||||796
1621236000000|2021-05-17 07:20:00|||||||||27
1621236300000|2021-05-17 07:25:00|||||||||23
1621236600000|2021-05-17 07:30:00|||||||||2
1621236900000|2021-05-17 07:35:00|||||||||2
1621237200000|2021-05-17 07:40:00|||||||||8
1621237500000|2021-05-17 07:45:00|||||||||666
1621238100000|2021-05-17 07:55:00|||||||||8
1621238400000|2021-05-17 08:00:00|||||||||16
1621238700000|2021-05-17 08:05:00|||||||||2
1621239000000|2021-05-17 08:10:00|||||||||37
1621239300000|2021-05-17 08:15:00|||||||||71
1621239600000|2021-05-17 08:20:00|||||||||75
1621239900000|2021-05-17 08:25:00|||||||||179
1621240200000|2021-05-17 08:30:00|||||||||73
1621240500000|2021-05-17 08:35:00|||||||||9
1621240800000|2021-05-17 08:40:00|||||||||61
1621241100000|2021-05-17 08:45:00|||||||||73
1621241400000|2021-05-17 08:50:00|||||||||19
1621241700000|2021-05-17 08:55:00|||||||||26
1621242000000|2021-05-17 09:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|298
1621242300000|2021-05-17 09:05:00|||||||||138
1621242600000|2021-05-17 09:10:00|||||||||50
1621242900000|2021-05-17 09:15:00|||||||||125
1621243200000|2021-05-17 09:20:00|||||||||25
1621243500000|2021-05-17 09:25:00|||||||||57
1621243800000|2021-05-17 09:30:00|||||||||16
1621244100000|2021-05-17 09:35:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|338
1621244400000|2021-05-17 09:40:00|||||||||365
1621244700000|2021-05-17 09:45:00|||||||||12
1621245000000|2021-05-17 09:50:00|||||||||1526
1621245300000|2021-05-17 09:55:00|||||||||108
1621245600000|2021-05-17 10:00:00|||||||||236
1621245900000|2021-05-17 10:05:00|||||||||52
1621246200000|2021-05-17 10:10:00|||||||||431
1621246500000|2021-05-17 10:15:00|||||||||239
1621246800000|2021-05-17 10:20:00|||||||||17
1621247100000|2021-05-17 10:25:00|||||||||1172
1621247400000|2021-05-17 10:30:00|||||||||41
1621247700000|2021-05-17 10:35:00|||||||||515
1621248000000|2021-05-17 10:40:00|||||||||91
1621248300000|2021-05-17 10:45:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|335
1621248600000|2021-05-17 10:50:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|359
1621248900000|2021-05-17 10:55:00|||||||||10
1621249200000|2021-05-17 11:00:00|||||||||53
1621249500000|2021-05-17 11:05:00|||||||||66
1621249800000|2021-05-17 11:10:00|||||||||155
1621250100000|2021-05-17 11:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|552
1621250400000|2021-05-17 11:20:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|469
1621250700000|2021-05-17 11:25:00|||||||||264
1621251000000|2021-05-17 11:30:00|||||||||53
1621251300000|2021-05-17 11:35:00|||||||||241
1621251600000|2021-05-17 11:40:00|||||||||152
1621251900000|2021-05-17 11:45:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|633
1621252200000|2021-05-17 11:50:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|79
1621252500000|2021-05-17 11:55:00|||||||||61
1621252800000|2021-05-17 12:00:00|||||||||117
1621253100000|2021-05-17 12:05:00|||||||||59
1621253400000|2021-05-17 12:10:00|||||||||50
1621253700000|2021-05-17 12:15:00|||||||||164
1621254000000|2021-05-17 12:20:00|||||||||620
1621254300000|2021-05-17 12:25:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|6045
1621254600000|2021-05-17 12:30:00|||||||||251
1621254900000|2021-05-17 12:35:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|741
1621255200000|2021-05-17 12:40:00|||||||||529
1621255500000|2021-05-17 12:45:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|541
1621255800000|2021-05-17 12:50:00|||||||||104
1621256100000|2021-05-17 12:55:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|2039
1621256400000|2021-05-17 13:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|463
1621256700000|2021-05-17 13:05:00|||||||||59
1621257000000|2021-05-17 13:10:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|1118
1621257300000|2021-05-17 13:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|536
1621257600000|2021-05-17 13:20:00|||||||||190
1621257900000|2021-05-17 13:25:00|||||||||31
1621258200000|2021-05-17 13:30:00|11041|11039|11041|11039|11041|11039|11041|11039|7748
1621258500000|2021-05-17 13:35:00|||||||||167
1621258800000|2021-05-17 13:40:00|||||||||519
1621259100000|2021-05-17 13:45:00|||||||||226
1621259400000|2021-05-17 13:50:00|||||||||1883
1621259700000|2021-05-17 13:55:00|||||||||187
1621260000000|2021-05-17 14:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1202
1621260300000|2021-05-17 14:05:00|||||||||912
1621260600000|2021-05-17 14:10:00|||||||||297
1621260900000|2021-05-17 14:15:00|||||||||146
1621261200000|2021-05-17 14:20:00|11041|11039|11041|11039|11041|11039|11041|11039|1156
1621261500000|2021-05-17 14:25:00|||||||||216
1621261800000|2021-05-17 14:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|483
1621262100000|2021-05-17 14:35:00|||||||||595
1621262400000|2021-05-17 14:40:00|||||||||277
1621262700000|2021-05-17 14:45:00|||||||||31
1621263000000|2021-05-17 14:50:00|11041|11039|11041|11039|11041|11039|11041|11039|2243
1621263300000|2021-05-17 14:55:00|||||||||503
1621263600000|2021-05-17 15:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|6804
1621263900000|2021-05-17 15:05:00|||||||||103
1621264200000|2021-05-17 15:10:00|||||||||384
1621264500000|2021-05-17 15:15:00|11041|11039|11041|11039|11041|11039|11041|11039|399
1621264800000|2021-05-17 15:20:00|||||||||1027
1621265100000|2021-05-17 15:25:00|||||||||95
1621265400000|2021-05-17 15:30:00|||||||||431
1621265700000|2021-05-17 15:35:00|||||||||536
1621266000000|2021-05-17 15:40:00|||||||||109
1621266300000|2021-05-17 15:45:00|||||||||193
1621266600000|2021-05-17 15:50:00|||||||||56
1621266900000|2021-05-17 15:55:00|||||||||24
1621267200000|2021-05-17 16:00:00|||||||||653
1621267500000|2021-05-17 16:05:00|||||||||128
1621267800000|2021-05-17 16:10:00|||||||||21
1621268100000|2021-05-17 16:15:00|||||||||59
1621268400000|2021-05-17 16:20:00|||||||||177
1621268700000|2021-05-17 16:25:00|||||||||276
1621269000000|2021-05-17 16:30:00|||||||||23
1621269300000|2021-05-17 16:35:00|||||||||332
1621269600000|2021-05-17 16:40:00|||||||||318
1621269900000|2021-05-17 16:45:00|||||||||18
1621270200000|2021-05-17 16:50:00|||||||||43
1621270500000|2021-05-17 16:55:00|||||||||25
1621270800000|2021-05-17 17:00:00|||||||||76
1621271100000|2021-05-17 17:05:00|||||||||53
1621271400000|2021-05-17 17:10:00|||||||||53
1621271700000|2021-05-17 17:15:00|||||||||1631
1621272000000|2021-05-17 17:20:00|||||||||65
1621272300000|2021-05-17 17:25:00|||||||||88
1621272600000|2021-05-17 17:30:00|||||||||19
1621272900000|2021-05-17 17:35:00|||||||||90
1621273200000|2021-05-17 17:40:00|||||||||42
1621273500000|2021-05-17 17:45:00|||||||||489
1621273800000|2021-05-17 17:50:00|||||||||150
1621274100000|2021-05-17 17:55:00|||||||||36
1621274400000|2021-05-17 18:00:00|||||||||100
1621274700000|2021-05-17 18:05:00|||||||||17
1621275000000|2021-05-17 18:10:00|||||||||35
1621275300000|2021-05-17 18:15:00|||||||||27
1621275600000|2021-05-17 18:20:00|||||||||27
1621275900000|2021-05-17 18:25:00|||||||||82
1621276200000|2021-05-17 18:30:00|||||||||282
1621276500000|2021-05-17 18:35:00|||||||||212
1621276800000|2021-05-17 18:40:00|||||||||377
1621277100000|2021-05-17 18:45:00|||||||||82
1621277400000|2021-05-17 18:50:00|||||||||1575
1621277700000|2021-05-17 18:55:00|||||||||2398
1621278000000|2021-05-17 19:00:00|||||||||2368
1621278300000|2021-05-17 19:05:00|||||||||164
1621278600000|2021-05-17 19:10:00|||||||||796
1621278900000|2021-05-17 19:15:00|||||||||517
1621279200000|2021-05-17 19:20:00|||||||||68
1621279500000|2021-05-17 19:25:00|||||||||234
1621279800000|2021-05-17 19:30:00|||||||||1946
1621280100000|2021-05-17 19:35:00|||||||||214
1621280400000|2021-05-17 19:40:00|||||||||97
1621280700000|2021-05-17 19:45:00|||||||||612
1621281000000|2021-05-17 19:50:00|||||||||256
1621281300000|2021-05-17 19:55:00|||||||||3733
1621281600000|2021-05-17 20:00:00|||||||||1712
1621281900000|2021-05-17 20:05:00|||||||||1151
1621282200000|2021-05-17 20:10:00|||||||||1074
1621282500000|2021-05-17 20:15:00|||||||||730
1621282800000|2021-05-17 20:20:00|||||||||144
1621283100000|2021-05-17 20:25:00|||||||||63
1621283400000|2021-05-17 20:30:00|||||||||438
1621283700000|2021-05-17 20:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1009
1621284000000|2021-05-17 20:40:00|||||||||906
1621284300000|2021-05-17 20:45:00|||||||||81
1621284600000|2021-05-17 20:50:00|||||||||899
1621284900000|2021-05-17 20:55:00|||||||||944
1621288800000|2021-05-17 22:00:00|||||||||9
1621289700000|2021-05-17 22:15:00|||||||||3
1621290000000|2021-05-17 22:20:00|||||||||1
1621290300000|2021-05-17 22:25:00|||||||||3
1621290900000|2021-05-17 22:35:00|||||||||82
1621291200000|2021-05-17 22:40:00|||||||||1
1621292100000|2021-05-17 22:55:00|||||||||5
1621293900000|2021-05-17 23:25:00|||||||||1
1621294800000|2021-05-17 23:40:00|11041|11039|11041|11039|11041|11039|11041|11039|545
1621295100000|2021-05-17 23:45:00|||||||||2
1621295400000|2021-05-17 23:50:00|||||||||1
1621295700000|2021-05-17 23:55:00|||||||||2
1621296300000|2021-05-18 00:05:00|||||||||3
1621296600000|2021-05-18 00:10:00|||||||||5
1621297200000|2021-05-18 00:20:00|||||||||18
1621297500000|2021-05-18 00:25:00|||||||||3
1621298100000|2021-05-18 00:35:00|||||||||38
1621298400000|2021-05-18 00:40:00|||||||||141
1621299000000|2021-05-18 00:50:00|||||||||6
1621299300000|2021-05-18 00:55:00|||||||||105
1621299600000|2021-05-18 01:00:00|||||||||24
1621299900000|2021-05-18 01:05:00|||||||||8
1621300200000|2021-05-18 01:10:00|||||||||2
1621300800000|2021-05-18 01:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|75
1621301100000|2021-05-18 01:25:00|||||||||501
1621301400000|2021-05-18 01:30:00|11041|11039|11041|11039|11041|11039|11041|11039|102
1621301700000|2021-05-18 01:35:00|||||||||1
1621302000000|2021-05-18 01:40:00|||||||||8
1621302600000|2021-05-18 01:50:00|||||||||1
1621302900000|2021-05-18 01:55:00|||||||||2
1621303200000|2021-05-18 02:00:00|||||||||1
1621303500000|2021-05-18 02:05:00|||||||||101
1621303800000|2021-05-18 02:10:00|||||||||2
1621304400000|2021-05-18 02:20:00|||||||||12
1621304700000|2021-05-18 02:25:00|||||||||2
1621305000000|2021-05-18 02:30:00|||||||||14
1621305600000|2021-05-18 02:40:00|||||||||1
1621306500000|2021-05-18 02:55:00|||||||||1
1621307100000|2021-05-18 03:05:00|||||||||10
1621307400000|2021-05-18 03:10:00|||||||||5
1621308300000|2021-05-18 03:25:00|||||||||1
1621309200000|2021-05-18 03:40:00|||||||||1
1621309800000|2021-05-18 03:50:00|||||||||1
1621310100000|2021-05-18 03:55:00|||||||||1
1621310700000|2021-05-18 04:05:00|||||||||9
1621311000000|2021-05-18 04:10:00|||||||||1
1621311900000|2021-05-18 04:25:00|||||||||1
1621312800000|2021-05-18 04:40:00|||||||||4
1621313700000|2021-05-18 04:55:00|||||||||1
1621314600000|2021-05-18 05:10:00|||||||||2
1621315200000|2021-05-18 05:20:00|||||||||4
1621315500000|2021-05-18 05:25:00|||||||||2
1621316100000|2021-05-18 05:35:00|||||||||3
1621316400000|2021-05-18 05:40:00|||||||||2
1621317000000|2021-05-18 05:50:00|||||||||8
1621317300000|2021-05-18 05:55:00|||||||||2
1621317600000|2021-05-18 06:00:00|||||||||258
1621317900000|2021-05-18 06:05:00|||||||||29
1621318200000|2021-05-18 06:10:00|||||||||32
1621318500000|2021-05-18 06:15:00|||||||||15
1621319100000|2021-05-18 06:25:00|||||||||168
1621319700000|2021-05-18 06:35:00|||||||||351
1621320000000|2021-05-18 06:40:00|||||||||6
1621320300000|2021-05-18 06:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|573
1621320600000|2021-05-18 06:50:00|||||||||20
1621320900000|2021-05-18 06:55:00|||||||||80
1621321200000|2021-05-18 07:00:00|11041|11039|11041|11039|11041|11039|11041|11039|129
1621321500000|2021-05-18 07:05:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|823
1621321800000|2021-05-18 07:10:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|175
1621322100000|2021-05-18 07:15:00|||||||||156
1621322400000|2021-05-18 07:20:00|||||||||50
1621322700000|2021-05-18 07:25:00|11041|11039|11041|11039|11041|11039|11041|11039|727
1621323000000|2021-05-18 07:30:00|||||||||21
1621323300000|2021-05-18 07:35:00|||||||||12
1621323600000|2021-05-18 07:40:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|953
1621323900000|2021-05-18 07:45:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1716
1621324200000|2021-05-18 07:50:00|||||||||1061
1621324500000|2021-05-18 07:55:00|11040.8|11038.8|11041|11039|11041|11039|11040.8|11038.8|41
1621324800000|2021-05-18 08:00:00|||||||||55
1621325100000|2021-05-18 08:05:00|11040.8|11038.8|11040.6|11038.6|11041|11039|11040.6|11038.6|343
1621325400000|2021-05-18 08:10:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|120
1621325700000|2021-05-18 08:15:00|||||||||34
1621326000000|2021-05-18 08:20:00|||||||||18
1621326300000|2021-05-18 08:25:00|||||||||117
1621326600000|2021-05-18 08:30:00|||||||||4
1621326900000|2021-05-18 08:35:00|||||||||31
1621327200000|2021-05-18 08:40:00|||||||||206
1621327500000|2021-05-18 08:45:00|||||||||18
1621327800000|2021-05-18 08:50:00|||||||||212
1621328100000|2021-05-18 08:55:00|||||||||65
1621328400000|2021-05-18 09:00:00|||||||||2
1621328700000|2021-05-18 09:05:00|||||||||3
1621329000000|2021-05-18 09:10:00|||||||||124
1621329300000|2021-05-18 09:15:00|||||||||134
1621329600000|2021-05-18 09:20:00|||||||||89
1621329900000|2021-05-18 09:25:00|||||||||47
1621330200000|2021-05-18 09:30:00|11041|11039|11041|11039|11041|11039|11041|11039|342
1621330500000|2021-05-18 09:35:00|||||||||3
1621330800000|2021-05-18 09:40:00|||||||||7
1621331100000|2021-05-18 09:45:00|||||||||3003
1621331400000|2021-05-18 09:50:00|||||||||104
1621331700000|2021-05-18 09:55:00|||||||||36
1621332000000|2021-05-18 10:00:00|||||||||72
1621332300000|2021-05-18 10:05:00|||||||||53
1621332600000|2021-05-18 10:10:00|||||||||208
1621332900000|2021-05-18 10:15:00|||||||||10
1621333200000|2021-05-18 10:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|6
1621333500000|2021-05-18 10:25:00|||||||||134
1621333800000|2021-05-18 10:30:00|||||||||28
1621334100000|2021-05-18 10:35:00|||||||||138
1621334400000|2021-05-18 10:40:00|||||||||15
1621334700000|2021-05-18 10:45:00|||||||||8
1621335000000|2021-05-18 10:50:00|||||||||1
1621335600000|2021-05-18 11:00:00|||||||||78
1621335900000|2021-05-18 11:05:00|||||||||222
1621336200000|2021-05-18 11:10:00|||||||||26
1621336500000|2021-05-18 11:15:00|||||||||95
1621336800000|2021-05-18 11:20:00|||||||||125
1621337100000|2021-05-18 11:25:00|11041|11039|11041|11039|11041|11039|11041|11039|1969
1621337400000|2021-05-18 11:30:00|||||||||93
1621337700000|2021-05-18 11:35:00|||||||||286
1621338000000|2021-05-18 11:40:00|||||||||20
1621338300000|2021-05-18 11:45:00|||||||||4
1621338600000|2021-05-18 11:50:00|||||||||11
1621338900000|2021-05-18 11:55:00|||||||||49
1621339200000|2021-05-18 12:00:00|||||||||49
1621339500000|2021-05-18 12:05:00|||||||||2299
1621339800000|2021-05-18 12:10:00|||||||||49
1621340100000|2021-05-18 12:15:00|||||||||825
1621340400000|2021-05-18 12:20:00|||||||||248
1621340700000|2021-05-18 12:25:00|||||||||1837
1621341000000|2021-05-18 12:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|2086
1621341300000|2021-05-18 12:35:00|||||||||89
1621341600000|2021-05-18 12:40:00|11041|11039|11041|11039|11041|11039|11041|11039|1203
1621341900000|2021-05-18 12:45:00|||||||||1441
1621342200000|2021-05-18 12:50:00|||||||||1916
1621342500000|2021-05-18 12:55:00|||||||||36
1621342800000|2021-05-18 13:00:00|||||||||732
1621343100000|2021-05-18 13:05:00|||||||||224
1621343400000|2021-05-18 13:10:00|||||||||7416
1621343700000|2021-05-18 13:15:00|||||||||114
1621344000000|2021-05-18 13:20:00|||||||||104
1621344300000|2021-05-18 13:25:00|||||||||97
1621344600000|2021-05-18 13:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|2114
1621344900000|2021-05-18 13:35:00|11041|11039|11041|11039|11041|11039|11041|11039|1351
1621345200000|2021-05-18 13:40:00|||||||||2049
1621345500000|2021-05-18 13:45:00|||||||||630
1621345800000|2021-05-18 13:50:00|||||||||24
1621346100000|2021-05-18 13:55:00|||||||||894
1621346400000|2021-05-18 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|3291
1621346700000|2021-05-18 14:05:00|||||||||164
1621347000000|2021-05-18 14:10:00|||||||||299
1621347300000|2021-05-18 14:15:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|218
1621347600000|2021-05-18 14:20:00|||||||||185
1621347900000|2021-05-18 14:25:00|||||||||2122
1621348200000|2021-05-18 14:30:00|||||||||208
1621348500000|2021-05-18 14:35:00|||||||||3843
1621348800000|2021-05-18 14:40:00|||||||||671
1621349100000|2021-05-18 14:45:00|||||||||170
1621349400000|2021-05-18 14:50:00|||||||||71
1621349700000|2021-05-18 14:55:00|||||||||96
1621350000000|2021-05-18 15:00:00|||||||||60
1621350300000|2021-05-18 15:05:00|||||||||17
1621350600000|2021-05-18 15:10:00|||||||||126
1621350900000|2021-05-18 15:15:00|||||||||893
1621351200000|2021-05-18 15:20:00|||||||||524
1621351500000|2021-05-18 15:25:00|||||||||303
1621351800000|2021-05-18 15:30:00|||||||||623
1621352100000|2021-05-18 15:35:00|||||||||480
1621352400000|2021-05-18 15:40:00|||||||||2865
1621352700000|2021-05-18 15:45:00|||||||||785
1621353000000|2021-05-18 15:50:00|||||||||316
1621353300000|2021-05-18 15:55:00|||||||||202
1621353600000|2021-05-18 16:00:00|||||||||123
1621353900000|2021-05-18 16:05:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1709
1621354200000|2021-05-18 16:10:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|1574
1621354500000|2021-05-18 16:15:00|||||||||38
1621354800000|2021-05-18 16:20:00|||||||||128
1621355100000|2021-05-18 16:25:00|||||||||704
1621355400000|2021-05-18 16:30:00|||||||||709
1621355700000|2021-05-18 16:35:00|||||||||1076
1621356000000|2021-05-18 16:40:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|397
1621356300000|2021-05-18 16:45:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1634
1621356600000|2021-05-18 16:50:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|715
1621356900000|2021-05-18 16:55:00|||||||||110
1621357200000|2021-05-18 17:00:00|||||||||87
1621357500000|2021-05-18 17:05:00|||||||||318
1621357800000|2021-05-18 17:10:00|||||||||556
1621358100000|2021-05-18 17:15:00|||||||||164
1621358400000|2021-05-18 17:20:00|||||||||220
1621358700000|2021-05-18 17:25:00|||||||||1753
1621359000000|2021-05-18 17:30:00|||||||||17
1621359300000|2021-05-18 17:35:00|||||||||22
1621359600000|2021-05-18 17:40:00|||||||||35
1621359900000|2021-05-18 17:45:00|||||||||28
1621360200000|2021-05-18 17:50:00|||||||||33
1621360500000|2021-05-18 17:55:00|||||||||479
1621360800000|2021-05-18 18:00:00|||||||||245
1621361100000|2021-05-18 18:05:00|||||||||77
1621361400000|2021-05-18 18:10:00|||||||||856
1621361700000|2021-05-18 18:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|507
1621362000000|2021-05-18 18:20:00|||||||||319
1621362300000|2021-05-18 18:25:00|||||||||814
1621362600000|2021-05-18 18:30:00|||||||||297
1621362900000|2021-05-18 18:35:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|817
1621363200000|2021-05-18 18:40:00|||||||||62
1621363500000|2021-05-18 18:45:00|||||||||205
1621363800000|2021-05-18 18:50:00|||||||||791
1621364100000|2021-05-18 18:55:00|||||||||3922
1621364400000|2021-05-18 19:00:00|||||||||883
1621364700000|2021-05-18 19:05:00|||||||||291
1621365000000|2021-05-18 19:10:00|||||||||148
1621365300000|2021-05-18 19:15:00|||||||||204
1621365600000|2021-05-18 19:20:00|||||||||238
1621365900000|2021-05-18 19:25:00|||||||||50
1621366200000|2021-05-18 19:30:00|||||||||519
1621366500000|2021-05-18 19:35:00|||||||||956
1621366800000|2021-05-18 19:40:00|||||||||50
1621367100000|2021-05-18 19:45:00|||||||||63
1621367400000|2021-05-18 19:50:00|||||||||52
1621367700000|2021-05-18 19:55:00|||||||||868
1621368000000|2021-05-18 20:00:00|||||||||295
1621368300000|2021-05-18 20:05:00|||||||||73
1621368600000|2021-05-18 20:10:00|||||||||242
1621368900000|2021-05-18 20:15:00|||||||||1000
1621369200000|2021-05-18 20:20:00|||||||||118
1621369500000|2021-05-18 20:25:00|||||||||421
1621369800000|2021-05-18 20:30:00|||||||||1014
1621370100000|2021-05-18 20:35:00|||||||||226
1621370400000|2021-05-18 20:40:00|||||||||55
1621370700000|2021-05-18 20:45:00|||||||||11
1621371000000|2021-05-18 20:50:00|||||||||333
1621371300000|2021-05-18 20:55:00|||||||||1173
1621375200000|2021-05-18 22:00:00|||||||||13
1621376100000|2021-05-18 22:15:00|||||||||11
1621376400000|2021-05-18 22:20:00|||||||||21
1621376700000|2021-05-18 22:25:00|||||||||3
1621377300000|2021-05-18 22:35:00|||||||||1
1621377600000|2021-05-18 22:40:00|||||||||1
1621378200000|2021-05-18 22:50:00|||||||||60
1621378500000|2021-05-18 22:55:00|||||||||1
1621379400000|2021-05-18 23:10:00|||||||||1
1621380900000|2021-05-18 23:35:00|||||||||2
1621381200000|2021-05-18 23:40:00|||||||||8
1621382100000|2021-05-18 23:55:00|||||||||1
1621382400000|2021-05-19 00:00:00|||||||||3
1621383000000|2021-05-19 00:10:00|||||||||2
1621383300000|2021-05-19 00:15:00|||||||||24
1621383600000|2021-05-19 00:20:00|||||||||2
1621383900000|2021-05-19 00:25:00|||||||||102
1621384200000|2021-05-19 00:30:00|||||||||80
1621384500000|2021-05-19 00:35:00|||||||||14
1621384800000|2021-05-19 00:40:00|||||||||2
1621385400000|2021-05-19 00:50:00|||||||||67
1621386600000|2021-05-19 01:10:00|||||||||787
1621387500000|2021-05-19 01:25:00|||||||||11
1621388400000|2021-05-19 01:40:00|||||||||96
1621389300000|2021-05-19 01:55:00|||||||||2
1621390200000|2021-05-19 02:10:00|||||||||4
1621390500000|2021-05-19 02:15:00|||||||||61
1621391100000|2021-05-19 02:25:00|||||||||1
1621391400000|2021-05-19 02:30:00|||||||||1
1621392300000|2021-05-19 02:45:00|||||||||91
1621392900000|2021-05-19 02:55:00|||||||||40
1621393800000|2021-05-19 03:10:00|||||||||1
1621395600000|2021-05-19 03:40:00|||||||||3
1621397400000|2021-05-19 04:10:00|||||||||1
1621398300000|2021-05-19 04:25:00|||||||||9
1621399200000|2021-05-19 04:40:00|||||||||1
1621399500000|2021-05-19 04:45:00|||||||||8
1621400100000|2021-05-19 04:55:00|||||||||1
1621401000000|2021-05-19 05:10:00|||||||||1
1621401600000|2021-05-19 05:20:00|||||||||170
1621401900000|2021-05-19 05:25:00|||||||||1
1621402200000|2021-05-19 05:30:00|||||||||1
1621402500000|2021-05-19 05:35:00|||||||||1
1621402800000|2021-05-19 05:40:00|||||||||1
1621403100000|2021-05-19 05:45:00|||||||||27
1621403400000|2021-05-19 05:50:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|185
1621404000000|2021-05-19 06:00:00|||||||||54
1621404300000|2021-05-19 06:05:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|2013
1621404600000|2021-05-19 06:10:00|||||||||46
1621405500000|2021-05-19 06:25:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|981
1621405800000|2021-05-19 06:30:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|734
1621406100000|2021-05-19 06:35:00|11041.6|11039.6|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|193
1621406400000|2021-05-19 06:40:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|94
1621406700000|2021-05-19 06:45:00|||||||||241
1621407000000|2021-05-19 06:50:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|212
1621407300000|2021-05-19 06:55:00|||||||||3
1621407600000|2021-05-19 07:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|675
1621407900000|2021-05-19 07:05:00|||||||||5
1621408200000|2021-05-19 07:10:00|||||||||8
1621408500000|2021-05-19 07:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|804
1621408800000|2021-05-19 07:20:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|245
1621409100000|2021-05-19 07:25:00|||||||||37
1621409400000|2021-05-19 07:30:00|||||||||65
1621409700000|2021-05-19 07:35:00|||||||||16
1621410000000|2021-05-19 07:40:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|904
1621410300000|2021-05-19 07:45:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|1251
1621410600000|2021-05-19 07:50:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1340
1621410900000|2021-05-19 07:55:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|890
1621411200000|2021-05-19 08:00:00|||||||||80
1621411500000|2021-05-19 08:05:00|||||||||2
1621411800000|2021-05-19 08:10:00|||||||||48
1621412100000|2021-05-19 08:15:00|||||||||407
1621412400000|2021-05-19 08:20:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|585
1621412700000|2021-05-19 08:25:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|117
1621413000000|2021-05-19 08:30:00|||||||||51
1621413300000|2021-05-19 08:35:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|438
1621413600000|2021-05-19 08:40:00|||||||||30
1621413900000|2021-05-19 08:45:00|||||||||11
1621414200000|2021-05-19 08:50:00|||||||||18
1621414500000|2021-05-19 08:55:00|||||||||103
1621414800000|2021-05-19 09:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|590
1621415100000|2021-05-19 09:05:00|||||||||44
1621415400000|2021-05-19 09:10:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1450
1621415700000|2021-05-19 09:15:00|||||||||28
1621416000000|2021-05-19 09:20:00|||||||||204
1621416300000|2021-05-19 09:25:00|||||||||340
1621416600000|2021-05-19 09:30:00|||||||||220
1621416900000|2021-05-19 09:35:00|||||||||22
1621417200000|2021-05-19 09:40:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1033
1621417500000|2021-05-19 09:45:00|||||||||20
1621417800000|2021-05-19 09:50:00|||||||||63
1621418100000|2021-05-19 09:55:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|152
1621418400000|2021-05-19 10:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|157
1621418700000|2021-05-19 10:05:00|||||||||1
1621419000000|2021-05-19 10:10:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|150
1621419300000|2021-05-19 10:15:00|||||||||1
1621419600000|2021-05-19 10:20:00|||||||||2
1621419900000|2021-05-19 10:25:00|||||||||5
1621420200000|2021-05-19 10:30:00|||||||||61
1621420500000|2021-05-19 10:35:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|82
1621420800000|2021-05-19 10:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|75
1621421100000|2021-05-19 10:45:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|344
1621421400000|2021-05-19 10:50:00|||||||||60
1621421700000|2021-05-19 10:55:00|||||||||346
1621422000000|2021-05-19 11:00:00|||||||||41
1621422300000|2021-05-19 11:05:00|||||||||2
1621422600000|2021-05-19 11:10:00|||||||||7
1621422900000|2021-05-19 11:15:00|||||||||52
1621423200000|2021-05-19 11:20:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1574
1621423500000|2021-05-19 11:25:00|||||||||88
1621423800000|2021-05-19 11:30:00|||||||||90
1621424100000|2021-05-19 11:35:00|||||||||125
1621424400000|2021-05-19 11:40:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|203
1621424700000|2021-05-19 11:45:00|||||||||144
1621425000000|2021-05-19 11:50:00|||||||||6050
1621425300000|2021-05-19 11:55:00|||||||||42
1621425600000|2021-05-19 12:00:00|||||||||432
1621425900000|2021-05-19 12:05:00|||||||||1949
1621426200000|2021-05-19 12:10:00|||||||||132
1621426500000|2021-05-19 12:15:00|||||||||109
1621426800000|2021-05-19 12:20:00|||||||||475
1621427100000|2021-05-19 12:25:00|||||||||2748
1621427400000|2021-05-19 12:30:00|11041.8|11039.8|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|967
1621427700000|2021-05-19 12:35:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|918
1621428000000|2021-05-19 12:40:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|963
1621428300000|2021-05-19 12:45:00|||||||||300
1621428600000|2021-05-19 12:50:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|1731
1621428900000|2021-05-19 12:55:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|9678
1621429200000|2021-05-19 13:00:00|11043|11041|11043|11041|11043.4|11041.4|11043|11041|4880
1621429500000|2021-05-19 13:05:00|||||||||2544
1621429800000|2021-05-19 13:10:00|||||||||1002
1621430100000|2021-05-19 13:15:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|4253
1621430400000|2021-05-19 13:20:00|||||||||614
1621430700000|2021-05-19 13:25:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|4504
1621431000000|2021-05-19 13:30:00|||||||||4225
1621431300000|2021-05-19 13:35:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|11701
1621431600000|2021-05-19 13:40:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|2225
1621431900000|2021-05-19 13:45:00|||||||||800
1621432200000|2021-05-19 13:50:00|||||||||1247
1621432500000|2021-05-19 13:55:00|11042.4|11040.4|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1170
1621432800000|2021-05-19 14:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|727
1621433100000|2021-05-19 14:05:00|||||||||767
1621433400000|2021-05-19 14:10:00|||||||||1077
1621433700000|2021-05-19 14:15:00|||||||||496
1621434000000|2021-05-19 14:20:00|||||||||1441
1621434300000|2021-05-19 14:25:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|833
1621434600000|2021-05-19 14:30:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|374
1621434900000|2021-05-19 14:35:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|2107
1621435200000|2021-05-19 14:40:00|11043|11041|11043|11041|11043|11041|11043|11041|874
1621435500000|2021-05-19 14:45:00|||||||||327
1621435800000|2021-05-19 14:50:00|||||||||946
1621436100000|2021-05-19 14:55:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|5392
1621436400000|2021-05-19 15:00:00|||||||||208
1621436700000|2021-05-19 15:05:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|926
1621437000000|2021-05-19 15:10:00|11043|11041|11043|11041|11043|11041|11043|11041|956
1621437300000|2021-05-19 15:15:00|||||||||1914
1621437600000|2021-05-19 15:20:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|2261
1621437900000|2021-05-19 15:25:00|||||||||46
1621438200000|2021-05-19 15:30:00|||||||||99
1621438500000|2021-05-19 15:35:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1561
1621438800000|2021-05-19 15:40:00|||||||||1491
1621439100000|2021-05-19 15:45:00|||||||||352
1621439400000|2021-05-19 15:50:00|||||||||449
1621439700000|2021-05-19 15:55:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1774
1621440000000|2021-05-19 16:00:00|||||||||206
1621440300000|2021-05-19 16:05:00|||||||||41
1621440600000|2021-05-19 16:10:00|||||||||325
1621440900000|2021-05-19 16:15:00|||||||||201
1621441200000|2021-05-19 16:20:00|||||||||539
1621441500000|2021-05-19 16:25:00|||||||||1219
1621441800000|2021-05-19 16:30:00|||||||||46
1621442100000|2021-05-19 16:35:00|||||||||539
1621442400000|2021-05-19 16:40:00|||||||||827
1621442700000|2021-05-19 16:45:00|||||||||1294
1621443000000|2021-05-19 16:50:00|||||||||134
1621443300000|2021-05-19 16:55:00|||||||||413
1621443600000|2021-05-19 17:00:00|||||||||1526
1621443900000|2021-05-19 17:05:00|||||||||216
1621444200000|2021-05-19 17:10:00|||||||||36
1621444500000|2021-05-19 17:15:00|||||||||1244
1621444800000|2021-05-19 17:20:00|||||||||1079
1621445100000|2021-05-19 17:25:00|||||||||490
1621445400000|2021-05-19 17:30:00|||||||||136
1621445700000|2021-05-19 17:35:00|||||||||211
1621446000000|2021-05-19 17:40:00|||||||||329
1621446300000|2021-05-19 17:45:00|||||||||3
1621446600000|2021-05-19 17:50:00|||||||||13
1621446900000|2021-05-19 17:55:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|749
1621447200000|2021-05-19 18:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|4428
1621447500000|2021-05-19 18:05:00|11041|11039|11040.3|11038.3|11041|11039|11039.9|11037.9|5225
1621447800000|2021-05-19 18:10:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|7958
1621448100000|2021-05-19 18:15:00|||||||||3795
1621448400000|2021-05-19 18:20:00|11039.9|11037.9|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|6315
1621448700000|2021-05-19 18:25:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2167
1621449000000|2021-05-19 18:30:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1065
1621449300000|2021-05-19 18:35:00|||||||||1471
1621449600000|2021-05-19 18:40:00|||||||||1821
1621449900000|2021-05-19 18:45:00|||||||||4364
1621450200000|2021-05-19 18:50:00|||||||||2329
1621450500000|2021-05-19 18:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|5858
1621450800000|2021-05-19 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|2062
1621451100000|2021-05-19 19:05:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|2062
1621451400000|2021-05-19 19:10:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1081
1621451700000|2021-05-19 19:15:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|911
1621452000000|2021-05-19 19:20:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2995
1621452300000|2021-05-19 19:25:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1701
1621452600000|2021-05-19 19:30:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|6903
1621452900000|2021-05-19 19:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|743
1621453200000|2021-05-19 19:40:00|||||||||67
1621453500000|2021-05-19 19:45:00|||||||||47
1621453800000|2021-05-19 19:50:00|||||||||265
1621454100000|2021-05-19 19:55:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|3989
1621454400000|2021-05-19 20:00:00|||||||||279
1621454700000|2021-05-19 20:05:00|||||||||27
1621455000000|2021-05-19 20:10:00|||||||||1687
1621455300000|2021-05-19 20:15:00|||||||||156
1621455600000|2021-05-19 20:20:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|4067
1621455900000|2021-05-19 20:25:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|723
1621456200000|2021-05-19 20:30:00|||||||||1118
1621456500000|2021-05-19 20:35:00|||||||||50
1621456800000|2021-05-19 20:40:00|||||||||407
1621457100000|2021-05-19 20:45:00|||||||||2
1621457400000|2021-05-19 20:50:00|||||||||1493
1621457700000|2021-05-19 20:55:00|||||||||1635
1621461600000|2021-05-19 22:00:00|||||||||31
1621461900000|2021-05-19 22:05:00|||||||||8
1621462200000|2021-05-19 22:10:00|||||||||14
1621462500000|2021-05-19 22:15:00|||||||||1
1621462800000|2021-05-19 22:20:00|||||||||1
1621463100000|2021-05-19 22:25:00|||||||||6
1621463700000|2021-05-19 22:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|116
1621464000000|2021-05-19 22:40:00|||||||||1
1621464600000|2021-05-19 22:50:00|||||||||2
1621464900000|2021-05-19 22:55:00|||||||||278
1621465800000|2021-05-19 23:10:00|||||||||1
1621466100000|2021-05-19 23:15:00|||||||||2
1621466400000|2021-05-19 23:20:00|||||||||2
1621466700000|2021-05-19 23:25:00|||||||||1
1621467300000|2021-05-19 23:35:00|||||||||18
1621467600000|2021-05-19 23:40:00|||||||||2
1621468500000|2021-05-19 23:55:00|||||||||76
1621469100000|2021-05-20 00:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|65
1621469700000|2021-05-20 00:15:00|||||||||3
1621470000000|2021-05-20 00:20:00|||||||||1
1621470300000|2021-05-20 00:25:00|||||||||2
1621471200000|2021-05-20 00:40:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|86
1621471500000|2021-05-20 00:45:00|||||||||4
1621471800000|2021-05-20 00:50:00|||||||||1
1621472100000|2021-05-20 00:55:00|||||||||1
1621472400000|2021-05-20 01:00:00|||||||||64
1621472700000|2021-05-20 01:05:00|||||||||39
1621473000000|2021-05-20 01:10:00|||||||||32
1621473300000|2021-05-20 01:15:00|||||||||30
1621473600000|2021-05-20 01:20:00|||||||||61
1621473900000|2021-05-20 01:25:00|||||||||2
1621474800000|2021-05-20 01:40:00|||||||||11
1621475400000|2021-05-20 01:50:00|||||||||19
1621475700000|2021-05-20 01:55:00|||||||||9
1621476000000|2021-05-20 02:00:00|11041|11039|11041|11039|11041|11039|11041|11039|989
1621476300000|2021-05-20 02:05:00|||||||||59
1621476600000|2021-05-20 02:10:00|||||||||5
1621476900000|2021-05-20 02:15:00|||||||||3
1621477500000|2021-05-20 02:25:00|||||||||4
1621477800000|2021-05-20 02:30:00|||||||||25
1621478400000|2021-05-20 02:40:00|||||||||6
1621478700000|2021-05-20 02:45:00|||||||||2000
1621479000000|2021-05-20 02:50:00|||||||||60
1621479300000|2021-05-20 02:55:00|||||||||4
1621480200000|2021-05-20 03:10:00|||||||||10
1621480800000|2021-05-20 03:20:00|||||||||1
1621481100000|2021-05-20 03:25:00|||||||||16
1621481700000|2021-05-20 03:35:00|||||||||1
1621482000000|2021-05-20 03:40:00|||||||||2
1621482600000|2021-05-20 03:50:00|||||||||150
1621482900000|2021-05-20 03:55:00|||||||||4
1621483500000|2021-05-20 04:05:00|||||||||1
1621483800000|2021-05-20 04:10:00|||||||||2
1621484400000|2021-05-20 04:20:00|||||||||17
1621484700000|2021-05-20 04:25:00|||||||||103
1621485300000|2021-05-20 04:35:00|||||||||1
1621485600000|2021-05-20 04:40:00|||||||||6
1621485900000|2021-05-20 04:45:00|||||||||2
1621486200000|2021-05-20 04:50:00|||||||||1
1621486500000|2021-05-20 04:55:00|||||||||1
1621487100000|2021-05-20 05:05:00|||||||||11
1621487400000|2021-05-20 05:10:00|||||||||4
1621487700000|2021-05-20 05:15:00|||||||||100
1621488000000|2021-05-20 05:20:00|||||||||1
1621488300000|2021-05-20 05:25:00|||||||||14
1621488600000|2021-05-20 05:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|106
1621488900000|2021-05-20 05:35:00|||||||||1
1621489200000|2021-05-20 05:40:00|||||||||9
1621490100000|2021-05-20 05:55:00|||||||||72
1621490400000|2021-05-20 06:00:00|11041|11039|11041|11039|11041|11039|11041|11039|402
1621491000000|2021-05-20 06:10:00|||||||||28
1621491300000|2021-05-20 06:15:00|||||||||1
1621491600000|2021-05-20 06:20:00|||||||||669
1621491900000|2021-05-20 06:25:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|1105
1621492200000|2021-05-20 06:30:00|11041|11039|11041|11039|11041|11039|11041|11039|399
1621492500000|2021-05-20 06:35:00|||||||||1
1621493400000|2021-05-20 06:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|796
1621493700000|2021-05-20 06:55:00|||||||||20
1621494000000|2021-05-20 07:00:00|11041|11039|11041|11039|11041|11039|11041|11039|290
1621494300000|2021-05-20 07:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|512
1621494600000|2021-05-20 07:10:00|||||||||10
1621494900000|2021-05-20 07:15:00|||||||||8
1621495200000|2021-05-20 07:20:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|489
1621495800000|2021-05-20 07:30:00|||||||||211
1621496100000|2021-05-20 07:35:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|192
1621496400000|2021-05-20 07:40:00|11040.8|11038.8|11041|11039|11041|11039|11040.6|11038.6|111
1621496700000|2021-05-20 07:45:00|||||||||144
1621497000000|2021-05-20 07:50:00|||||||||30
1621497300000|2021-05-20 07:55:00|||||||||138
1621497600000|2021-05-20 08:00:00|||||||||209
1621497900000|2021-05-20 08:05:00|||||||||38
1621498200000|2021-05-20 08:10:00|||||||||3117
1621498500000|2021-05-20 08:15:00|||||||||236
1621498800000|2021-05-20 08:20:00|||||||||13
1621499100000|2021-05-20 08:25:00|||||||||1587
1621499400000|2021-05-20 08:30:00|||||||||11
1621499700000|2021-05-20 08:35:00|||||||||71
1621500000000|2021-05-20 08:40:00|||||||||12
1621500300000|2021-05-20 08:45:00|||||||||26
1621500600000|2021-05-20 08:50:00|||||||||29
1621500900000|2021-05-20 08:55:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|468
1621501200000|2021-05-20 09:00:00|||||||||14
1621501500000|2021-05-20 09:05:00|||||||||392
1621501800000|2021-05-20 09:10:00|||||||||604
1621502100000|2021-05-20 09:15:00|||||||||802
1621502400000|2021-05-20 09:20:00|||||||||290
1621502700000|2021-05-20 09:25:00|||||||||73
1621503000000|2021-05-20 09:30:00|||||||||2409
1621503300000|2021-05-20 09:35:00|||||||||161
1621503600000|2021-05-20 09:40:00|11041|11039|11041|11039|11041|11039|11041|11039|40
1621503900000|2021-05-20 09:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|192
1621504200000|2021-05-20 09:50:00|11041|11039|11041.2|11039.2|11041.4|11039.4|11041|11039|190
1621504500000|2021-05-20 09:55:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|39
1621504800000|2021-05-20 10:00:00|||||||||32
1621505100000|2021-05-20 10:05:00|||||||||5
1621505400000|2021-05-20 10:10:00|||||||||52
1621505700000|2021-05-20 10:15:00|||||||||28
1621506000000|2021-05-20 10:20:00|||||||||11
1621506300000|2021-05-20 10:25:00|||||||||12
1621506600000|2021-05-20 10:30:00|||||||||6
1621506900000|2021-05-20 10:35:00|||||||||516
1621507200000|2021-05-20 10:40:00|||||||||32
1621507500000|2021-05-20 10:45:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|533
1621507800000|2021-05-20 10:50:00|||||||||38
1621508100000|2021-05-20 10:55:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|785
1621508400000|2021-05-20 11:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1438
1621508700000|2021-05-20 11:05:00|||||||||423
1621509000000|2021-05-20 11:10:00|||||||||240
1621509300000|2021-05-20 11:15:00|||||||||6
1621509600000|2021-05-20 11:20:00|||||||||87
1621509900000|2021-05-20 11:25:00|||||||||8
1621510200000|2021-05-20 11:30:00|||||||||4803
1621510500000|2021-05-20 11:35:00|||||||||31
1621510800000|2021-05-20 11:40:00|||||||||61
1621511100000|2021-05-20 11:45:00|||||||||90
1621511400000|2021-05-20 11:50:00|||||||||556
1621511700000|2021-05-20 11:55:00|||||||||892
1621512000000|2021-05-20 12:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|3182
1621512300000|2021-05-20 12:05:00|||||||||346
1621512600000|2021-05-20 12:10:00|||||||||202
1621512900000|2021-05-20 12:15:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|3106
1621513200000|2021-05-20 12:20:00|||||||||505
1621513500000|2021-05-20 12:25:00|||||||||351
1621513800000|2021-05-20 12:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|534
1621514100000|2021-05-20 12:35:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|1689
1621514400000|2021-05-20 12:40:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|549
1621514700000|2021-05-20 12:45:00|||||||||552
1621515000000|2021-05-20 12:50:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|2068
1621515300000|2021-05-20 12:55:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1635
1621515600000|2021-05-20 13:00:00|||||||||14188
1621515900000|2021-05-20 13:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|3063
1621516200000|2021-05-20 13:10:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|816
1621516500000|2021-05-20 13:15:00|||||||||6842
1621516800000|2021-05-20 13:20:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|531
1621517100000|2021-05-20 13:25:00|||||||||34
1621517400000|2021-05-20 13:30:00|||||||||127
1621517700000|2021-05-20 13:35:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1043
1621518000000|2021-05-20 13:40:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|2169
1621518300000|2021-05-20 13:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|3178
1621518600000|2021-05-20 13:50:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|542
1621518900000|2021-05-20 13:55:00|||||||||279
1621519200000|2021-05-20 14:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|4416
1621519500000|2021-05-20 14:05:00|||||||||504
1621519800000|2021-05-20 14:10:00|||||||||1098
1621520100000|2021-05-20 14:15:00|||||||||469
1621520400000|2021-05-20 14:20:00|||||||||704
1621520700000|2021-05-20 14:25:00|||||||||1130
1621521000000|2021-05-20 14:30:00|||||||||600
1621521300000|2021-05-20 14:35:00|||||||||330
1621521600000|2021-05-20 14:40:00|||||||||453
1621521900000|2021-05-20 14:45:00|||||||||281
1621522200000|2021-05-20 14:50:00|||||||||373
1621522500000|2021-05-20 14:55:00|||||||||268
1621522800000|2021-05-20 15:00:00|||||||||744
1621523100000|2021-05-20 15:05:00|||||||||239
1621523400000|2021-05-20 15:10:00|||||||||1026
1621523700000|2021-05-20 15:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|6903
1621524000000|2021-05-20 15:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1453
1621524300000|2021-05-20 15:25:00|||||||||321
1621524600000|2021-05-20 15:30:00|||||||||14
1621524900000|2021-05-20 15:35:00|||||||||1982
1621525200000|2021-05-20 15:40:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|2595
1621525500000|2021-05-20 15:45:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|913
1621525800000|2021-05-20 15:50:00|||||||||207
1621526100000|2021-05-20 15:55:00|||||||||1108
1621526400000|2021-05-20 16:00:00|||||||||478
1621526700000|2021-05-20 16:05:00|||||||||171
1621527000000|2021-05-20 16:10:00|||||||||5179
1621527300000|2021-05-20 16:15:00|||||||||6665
1621527600000|2021-05-20 16:20:00|||||||||226
1621527900000|2021-05-20 16:25:00|||||||||339
1621528200000|2021-05-20 16:30:00|||||||||1555
1621528500000|2021-05-20 16:35:00|||||||||174
1621528800000|2021-05-20 16:40:00|||||||||56
1621529100000|2021-05-20 16:45:00|||||||||313
1621529400000|2021-05-20 16:50:00|||||||||232
1621529700000|2021-05-20 16:55:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|5342
1621530000000|2021-05-20 17:00:00|11041.2|11039.2|11041.4|11039.4|11041.4|11039.4|11041|11039|2920
1621530300000|2021-05-20 17:05:00|||||||||1314
1621530600000|2021-05-20 17:10:00|||||||||297
1621530900000|2021-05-20 17:15:00|||||||||123
1621531200000|2021-05-20 17:20:00|||||||||166
1621531500000|2021-05-20 17:25:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1439
1621531800000|2021-05-20 17:30:00|||||||||34
1621532100000|2021-05-20 17:35:00|||||||||14
1621532400000|2021-05-20 17:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|6340
1621532700000|2021-05-20 17:45:00|||||||||323
1621533000000|2021-05-20 17:50:00|||||||||226
1621533300000|2021-05-20 17:55:00|||||||||985
1621533600000|2021-05-20 18:00:00|||||||||1256
1621533900000|2021-05-20 18:05:00|||||||||758
1621534200000|2021-05-20 18:10:00|||||||||54
1621534500000|2021-05-20 18:15:00|||||||||43
1621534800000|2021-05-20 18:20:00|||||||||54
1621535100000|2021-05-20 18:25:00|||||||||186
1621535400000|2021-05-20 18:30:00|||||||||271
1621535700000|2021-05-20 18:35:00|||||||||244
1621536000000|2021-05-20 18:40:00|||||||||301
1621536300000|2021-05-20 18:45:00|||||||||573
1621536600000|2021-05-20 18:50:00|||||||||281
1621536900000|2021-05-20 18:55:00|||||||||1351
1621537200000|2021-05-20 19:00:00|||||||||842
1621537500000|2021-05-20 19:05:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|19000
1621537800000|2021-05-20 19:10:00|||||||||48
1621538100000|2021-05-20 19:15:00|||||||||7
1621538400000|2021-05-20 19:20:00|||||||||108
1621538700000|2021-05-20 19:25:00|||||||||294
1621539000000|2021-05-20 19:30:00|||||||||92
1621539300000|2021-05-20 19:35:00|||||||||113
1621539600000|2021-05-20 19:40:00|||||||||116
1621539900000|2021-05-20 19:45:00|||||||||751
1621540200000|2021-05-20 19:50:00|||||||||213
1621540500000|2021-05-20 19:55:00|||||||||908
1621540800000|2021-05-20 20:00:00|||||||||1711
1621541100000|2021-05-20 20:05:00|||||||||308
1621541400000|2021-05-20 20:10:00|||||||||377
1621541700000|2021-05-20 20:15:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|725
1621542000000|2021-05-20 20:20:00|||||||||569
1621542300000|2021-05-20 20:25:00|||||||||322
1621542600000|2021-05-20 20:30:00|||||||||948
1621542900000|2021-05-20 20:35:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|185
1621543200000|2021-05-20 20:40:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|802
1621543500000|2021-05-20 20:45:00|||||||||171
1621543800000|2021-05-20 20:50:00|||||||||305
1621544100000|2021-05-20 20:55:00|||||||||1278
1621548000000|2021-05-20 22:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|596
1621548300000|2021-05-20 22:05:00|||||||||371
1621548600000|2021-05-20 22:10:00|||||||||371
1621548900000|2021-05-20 22:15:00|||||||||88
1621549500000|2021-05-20 22:25:00|||||||||5
1621549800000|2021-05-20 22:30:00|||||||||5
1621550100000|2021-05-20 22:35:00|||||||||1
1621550400000|2021-05-20 22:40:00|||||||||13
1621550700000|2021-05-20 22:45:00|||||||||1
1621551000000|2021-05-20 22:50:00|||||||||1
1621551300000|2021-05-20 22:55:00|||||||||3
1621551900000|2021-05-20 23:05:00|||||||||1
1621552200000|2021-05-20 23:10:00|||||||||3
1621552800000|2021-05-20 23:20:00|||||||||1
1621553400000|2021-05-20 23:30:00|||||||||7
1621553700000|2021-05-20 23:35:00|||||||||1
1621554000000|2021-05-20 23:40:00|||||||||5
1621554300000|2021-05-20 23:45:00|||||||||1
1621554600000|2021-05-20 23:50:00|||||||||25
1621554900000|2021-05-20 23:55:00|||||||||4
1621555200000|2021-05-21 00:00:00|||||||||4
1621555500000|2021-05-21 00:05:00|||||||||1
1621555800000|2021-05-21 00:10:00|||||||||5
1621556400000|2021-05-21 00:20:00|||||||||1
1621556700000|2021-05-21 00:25:00|||||||||5
1621557000000|2021-05-21 00:30:00|||||||||1
1621557300000|2021-05-21 00:35:00|||||||||4
1621557600000|2021-05-21 00:40:00|||||||||19
1621558200000|2021-05-21 00:50:00|||||||||2
1621558500000|2021-05-21 00:55:00|||||||||754
1621559100000|2021-05-21 01:05:00|||||||||252
1621559400000|2021-05-21 01:10:00|||||||||1
1621560000000|2021-05-21 01:20:00|||||||||52
1621560300000|2021-05-21 01:25:00|||||||||13
1621560900000|2021-05-21 01:35:00|||||||||13
1621561200000|2021-05-21 01:40:00|||||||||4
1621561800000|2021-05-21 01:50:00|||||||||435
1621562100000|2021-05-21 01:55:00|||||||||4
1621562700000|2021-05-21 02:05:00|||||||||5
1621563000000|2021-05-21 02:10:00|||||||||33
1621563300000|2021-05-21 02:15:00|||||||||5
1621563600000|2021-05-21 02:20:00|||||||||6
1621563900000|2021-05-21 02:25:00|||||||||153
1621564200000|2021-05-21 02:30:00|||||||||3
1621564500000|2021-05-21 02:35:00|||||||||16
1621564800000|2021-05-21 02:40:00|||||||||10
1621565100000|2021-05-21 02:45:00|||||||||299
1621565400000|2021-05-21 02:50:00|||||||||2
1621565700000|2021-05-21 02:55:00|||||||||5
1621566000000|2021-05-21 03:00:00|||||||||9
1621566300000|2021-05-21 03:05:00|||||||||4
1621566600000|2021-05-21 03:10:00|||||||||1
1621566900000|2021-05-21 03:15:00|||||||||3
1621567200000|2021-05-21 03:20:00|||||||||370
1621567800000|2021-05-21 03:30:00|||||||||5
1621568100000|2021-05-21 03:35:00|||||||||9
1621568400000|2021-05-21 03:40:00|||||||||4
1621568700000|2021-05-21 03:45:00|||||||||2
1621569000000|2021-05-21 03:50:00|||||||||5
1621569300000|2021-05-21 03:55:00|||||||||9
1621569600000|2021-05-21 04:00:00|||||||||5
1621569900000|2021-05-21 04:05:00|||||||||6
1621570200000|2021-05-21 04:10:00|||||||||7
1621570500000|2021-05-21 04:15:00|||||||||4
1621570800000|2021-05-21 04:20:00|||||||||2
1621571100000|2021-05-21 04:25:00|||||||||6
1621571700000|2021-05-21 04:35:00|||||||||1
1621572000000|2021-05-21 04:40:00|||||||||1
1621572600000|2021-05-21 04:50:00|||||||||1
1621572900000|2021-05-21 04:55:00|||||||||1
1621573800000|2021-05-21 05:10:00|||||||||492
1621574400000|2021-05-21 05:20:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|1508
1621574700000|2021-05-21 05:25:00|||||||||20
1621575300000|2021-05-21 05:35:00|||||||||23
1621575600000|2021-05-21 05:40:00|||||||||4
1621576200000|2021-05-21 05:50:00|||||||||35
1621576500000|2021-05-21 05:55:00|||||||||2
1621576800000|2021-05-21 06:00:00|||||||||11
1621577100000|2021-05-21 06:05:00|||||||||3
1621577400000|2021-05-21 06:10:00|||||||||208
1621577700000|2021-05-21 06:15:00|||||||||5
1621578000000|2021-05-21 06:20:00|||||||||538
1621578300000|2021-05-21 06:25:00|||||||||88
1621578600000|2021-05-21 06:30:00|||||||||9
1621578900000|2021-05-21 06:35:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|244
1621579200000|2021-05-21 06:40:00|||||||||225
1621579500000|2021-05-21 06:45:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|342
1621579800000|2021-05-21 06:50:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|204
1621580100000|2021-05-21 06:55:00|||||||||65
1621580400000|2021-05-21 07:00:00|||||||||44
1621580700000|2021-05-21 07:05:00|||||||||25
1621581000000|2021-05-21 07:10:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|129
1621581300000|2021-05-21 07:15:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1111
1621581600000|2021-05-21 07:20:00|||||||||12
1621581900000|2021-05-21 07:25:00|||||||||73
1621582200000|2021-05-21 07:30:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|594
1621582500000|2021-05-21 07:35:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|609
1621582800000|2021-05-21 07:40:00|||||||||172
1621583100000|2021-05-21 07:45:00|||||||||312
1621583400000|2021-05-21 07:50:00|||||||||24
1621583700000|2021-05-21 07:55:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|316
1621584000000|2021-05-21 08:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|360
1621584300000|2021-05-21 08:05:00|||||||||68
1621584600000|2021-05-21 08:10:00|||||||||49
1621584900000|2021-05-21 08:15:00|||||||||15
1621585200000|2021-05-21 08:20:00|||||||||199
1621585500000|2021-05-21 08:25:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|206
1621585800000|2021-05-21 08:30:00|||||||||146
1621586100000|2021-05-21 08:35:00|||||||||79
1621586400000|2021-05-21 08:40:00|||||||||185
1621586700000|2021-05-21 08:45:00|||||||||62
1621587000000|2021-05-21 08:50:00|||||||||13
1621587300000|2021-05-21 08:55:00|||||||||36
1621587600000|2021-05-21 09:00:00|||||||||8
1621587900000|2021-05-21 09:05:00|||||||||58
1621588200000|2021-05-21 09:10:00|||||||||57
1621588500000|2021-05-21 09:15:00|||||||||28
1621588800000|2021-05-21 09:20:00|||||||||9
1621589100000|2021-05-21 09:25:00|||||||||71
1621589400000|2021-05-21 09:30:00|||||||||6
1621589700000|2021-05-21 09:35:00|||||||||19
1621590000000|2021-05-21 09:40:00|||||||||1202
1621590300000|2021-05-21 09:45:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1144
1621590600000|2021-05-21 09:50:00|||||||||145
1621590900000|2021-05-21 09:55:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|159
1621591200000|2021-05-21 10:00:00|||||||||75
1621591500000|2021-05-21 10:05:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|797
1621591800000|2021-05-21 10:10:00|||||||||124
1621592100000|2021-05-21 10:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|173
1621592400000|2021-05-21 10:20:00|||||||||242
1621592700000|2021-05-21 10:25:00|||||||||80
1621593000000|2021-05-21 10:30:00|||||||||33
1621593300000|2021-05-21 10:35:00|||||||||9
1621593600000|2021-05-21 10:40:00|||||||||52
1621593900000|2021-05-21 10:45:00|||||||||4471
1621594200000|2021-05-21 10:50:00|||||||||42
1621594500000|2021-05-21 10:55:00|||||||||127
1621594800000|2021-05-21 11:00:00|||||||||27
1621595100000|2021-05-21 11:05:00|||||||||71
1621595400000|2021-05-21 11:10:00|||||||||25
1621595700000|2021-05-21 11:15:00|||||||||1047
1621596000000|2021-05-21 11:20:00|||||||||235
1621596300000|2021-05-21 11:25:00|||||||||52
1621596600000|2021-05-21 11:30:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|2310
1621596900000|2021-05-21 11:35:00|||||||||222
1621597200000|2021-05-21 11:40:00|||||||||7
1621597500000|2021-05-21 11:45:00|||||||||23
1621597800000|2021-05-21 11:50:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|4281
1621598100000|2021-05-21 11:55:00|||||||||3545
1621598400000|2021-05-21 12:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|1606
1621598700000|2021-05-21 12:05:00|||||||||119
1621599000000|2021-05-21 12:10:00|||||||||93
1621599300000|2021-05-21 12:15:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1250
1621599600000|2021-05-21 12:20:00|||||||||732
1621599900000|2021-05-21 12:25:00|||||||||968
1621600200000|2021-05-21 12:30:00|||||||||1486
1621600500000|2021-05-21 12:35:00|||||||||233
1621600800000|2021-05-21 12:40:00|||||||||164
1621601100000|2021-05-21 12:45:00|||||||||289
1621601400000|2021-05-21 12:50:00|||||||||42
1621601700000|2021-05-21 12:55:00|||||||||169
1621602000000|2021-05-21 13:00:00|||||||||1176
1621602300000|2021-05-21 13:05:00|||||||||1124
1621602600000|2021-05-21 13:10:00|||||||||2164
1621602900000|2021-05-21 13:15:00|||||||||1115
1621603200000|2021-05-21 13:20:00|||||||||351
1621603500000|2021-05-21 13:25:00|||||||||497
1621603800000|2021-05-21 13:30:00|||||||||3897
1621604100000|2021-05-21 13:35:00|||||||||1144
1621604400000|2021-05-21 13:40:00|||||||||470
1621604700000|2021-05-21 13:45:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|4142
1621605000000|2021-05-21 13:50:00|||||||||318
1621605300000|2021-05-21 13:55:00|||||||||449
1621605600000|2021-05-21 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1108
1621605900000|2021-05-21 14:05:00|||||||||382
1621606200000|2021-05-21 14:10:00|||||||||1206
1621606500000|2021-05-21 14:15:00|11041|11039|11041|11039|11041|11039|11041|11039|5781
1621606800000|2021-05-21 14:20:00|||||||||2576
1621607100000|2021-05-21 14:25:00|||||||||331
1621607400000|2021-05-21 14:30:00|||||||||1237
1621607700000|2021-05-21 14:35:00|||||||||357
1621608000000|2021-05-21 14:40:00|||||||||5554
1621608300000|2021-05-21 14:45:00|||||||||952
1621608600000|2021-05-21 14:50:00|||||||||2855
1621608900000|2021-05-21 14:55:00|||||||||1510
1621609200000|2021-05-21 15:00:00|||||||||725
1621609500000|2021-05-21 15:05:00|||||||||7637
1621609800000|2021-05-21 15:10:00|||||||||1860
1621610100000|2021-05-21 15:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1320
1621610400000|2021-05-21 15:20:00|||||||||231
1621610700000|2021-05-21 15:25:00|||||||||517
1621611000000|2021-05-21 15:30:00|||||||||147
1621611300000|2021-05-21 15:35:00|||||||||171
1621611600000|2021-05-21 15:40:00|||||||||209
1621611900000|2021-05-21 15:45:00|||||||||358
1621612200000|2021-05-21 15:50:00|||||||||393
1621612500000|2021-05-21 15:55:00|||||||||134
1621612800000|2021-05-21 16:00:00|||||||||123
1621613100000|2021-05-21 16:05:00|||||||||194
1621613400000|2021-05-21 16:10:00|||||||||1080
1621613700000|2021-05-21 16:15:00|||||||||129
1621614000000|2021-05-21 16:20:00|||||||||129
1621614300000|2021-05-21 16:25:00|||||||||102
1621614600000|2021-05-21 16:30:00|||||||||167
1621614900000|2021-05-21 16:35:00|||||||||31
1621615200000|2021-05-21 16:40:00|||||||||881
1621615500000|2021-05-21 16:45:00|||||||||1013
1621615800000|2021-05-21 16:50:00|||||||||282
1621616100000|2021-05-21 16:55:00|||||||||227
1621616400000|2021-05-21 17:00:00|||||||||228
1621616700000|2021-05-21 17:05:00|||||||||600
1621617000000|2021-05-21 17:10:00|||||||||129
1621617300000|2021-05-21 17:15:00|||||||||158
1621617600000|2021-05-21 17:20:00|||||||||182
1621617900000|2021-05-21 17:25:00|||||||||48
1621618200000|2021-05-21 17:30:00|||||||||1097
1621618500000|2021-05-21 17:35:00|||||||||68
1621618800000|2021-05-21 17:40:00|||||||||194
1621619100000|2021-05-21 17:45:00|||||||||48
1621619400000|2021-05-21 17:50:00|||||||||67
1621619700000|2021-05-21 17:55:00|||||||||20
1621620000000|2021-05-21 18:00:00|||||||||28478
1621620300000|2021-05-21 18:05:00|||||||||226
1621620600000|2021-05-21 18:10:00|||||||||4746
1621620900000|2021-05-21 18:15:00|||||||||14
1621621200000|2021-05-21 18:20:00|||||||||126
1621621500000|2021-05-21 18:25:00|||||||||1484
1621621800000|2021-05-21 18:30:00|||||||||405
1621622100000|2021-05-21 18:35:00|||||||||206
1621622400000|2021-05-21 18:40:00|||||||||243
1621622700000|2021-05-21 18:45:00|||||||||316
1621623000000|2021-05-21 18:50:00|||||||||149
1621623300000|2021-05-21 18:55:00|||||||||3644
1621623600000|2021-05-21 19:00:00|||||||||1209
1621623900000|2021-05-21 19:05:00|||||||||97
1621624200000|2021-05-21 19:10:00|||||||||747
1621624500000|2021-05-21 19:15:00|||||||||9742
1621624800000|2021-05-21 19:20:00|||||||||107
1621625100000|2021-05-21 19:25:00|||||||||10
1621625400000|2021-05-21 19:30:00|||||||||226
1621625700000|2021-05-21 19:35:00|||||||||846
1621626000000|2021-05-21 19:40:00|||||||||161
1621626300000|2021-05-21 19:45:00|||||||||4846
1621626600000|2021-05-21 19:50:00|||||||||123
1621626900000|2021-05-21 19:55:00|||||||||1472
1621627200000|2021-05-21 20:00:00|||||||||1169
1621627500000|2021-05-21 20:05:00|||||||||303
1621627800000|2021-05-21 20:10:00|||||||||318
1621628100000|2021-05-21 20:15:00|||||||||11106
1621628400000|2021-05-21 20:20:00|||||||||78
1621628700000|2021-05-21 20:25:00|||||||||272
1621629000000|2021-05-21 20:30:00|||||||||506
1621629300000|2021-05-21 20:35:00|||||||||557
1621629600000|2021-05-21 20:40:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|10675
1621629900000|2021-05-21 20:45:00|||||||||62
1621630200000|2021-05-21 20:50:00|||||||||377
1621630500000|2021-05-21 20:55:00|||||||||1715
1621807200000|2021-05-23 22:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|94
1621807800000|2021-05-23 22:10:00|||||||||67
1621808400000|2021-05-23 22:20:00|||||||||128
1621808700000|2021-05-23 22:25:00|11041|11039|11041.2|11039.2|11041.4|11039.4|11041|11039|84
1621809300000|2021-05-23 22:35:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|32
1621809600000|2021-05-23 22:40:00|||||||||2
1621810500000|2021-05-23 22:55:00|||||||||3
1621810800000|2021-05-23 23:00:00|||||||||4
1621811100000|2021-05-23 23:05:00|||||||||3
1621811400000|2021-05-23 23:10:00|||||||||2
1621812000000|2021-05-23 23:20:00|||||||||2
1621812300000|2021-05-23 23:25:00|||||||||4
1621812900000|2021-05-23 23:35:00|||||||||1
1621813200000|2021-05-23 23:40:00|||||||||1
1621814100000|2021-05-23 23:55:00|||||||||4
1621814400000|2021-05-24 00:00:00|||||||||30
1621814700000|2021-05-24 00:05:00|||||||||383
1621815000000|2021-05-24 00:10:00|||||||||2
1621815300000|2021-05-24 00:15:00|||||||||2
1621815600000|2021-05-24 00:20:00|||||||||9
1621815900000|2021-05-24 00:25:00|||||||||279
1621816200000|2021-05-24 00:30:00|||||||||109
1621816500000|2021-05-24 00:35:00|||||||||4
1621816800000|2021-05-24 00:40:00|||||||||93
1621817100000|2021-05-24 00:45:00|||||||||707
1621817400000|2021-05-24 00:50:00|||||||||7
1621817700000|2021-05-24 00:55:00|||||||||14
1621818000000|2021-05-24 01:00:00|||||||||7
1621818300000|2021-05-24 01:05:00|||||||||6
1621818600000|2021-05-24 01:10:00|||||||||12
1621818900000|2021-05-24 01:15:00|||||||||217
1621819200000|2021-05-24 01:20:00|||||||||34
1621819500000|2021-05-24 01:25:00|||||||||10
1621819800000|2021-05-24 01:30:00|||||||||6
1621820100000|2021-05-24 01:35:00|||||||||6
1621820400000|2021-05-24 01:40:00|||||||||142
1621820700000|2021-05-24 01:45:00|||||||||2
1621821000000|2021-05-24 01:50:00|||||||||503
1621821300000|2021-05-24 01:55:00|||||||||7
1621821600000|2021-05-24 02:00:00|||||||||1026
1621821900000|2021-05-24 02:05:00|||||||||29
1621822200000|2021-05-24 02:10:00|||||||||931
1621822500000|2021-05-24 02:15:00|||||||||7
1621822800000|2021-05-24 02:20:00|||||||||26
1621823100000|2021-05-24 02:25:00|||||||||21
1621823400000|2021-05-24 02:30:00|||||||||7
1621823700000|2021-05-24 02:35:00|||||||||8
1621824000000|2021-05-24 02:40:00|||||||||2890
1621824300000|2021-05-24 02:45:00|||||||||2
1621824600000|2021-05-24 02:50:00|||||||||3
1621824900000|2021-05-24 02:55:00|||||||||22
1621825200000|2021-05-24 03:00:00|||||||||2
1621825500000|2021-05-24 03:05:00|||||||||22
1621825800000|2021-05-24 03:10:00|||||||||5
1621826100000|2021-05-24 03:15:00|||||||||4
1621826400000|2021-05-24 03:20:00|||||||||4
1621826700000|2021-05-24 03:25:00|||||||||4
1621827000000|2021-05-24 03:30:00|||||||||7
1621827300000|2021-05-24 03:35:00|||||||||17
1621827600000|2021-05-24 03:40:00|||||||||44
1621827900000|2021-05-24 03:45:00|||||||||281
1621828200000|2021-05-24 03:50:00|||||||||8
1621828500000|2021-05-24 03:55:00|||||||||10
1621828800000|2021-05-24 04:00:00|||||||||6
1621829100000|2021-05-24 04:05:00|||||||||156
1621829400000|2021-05-24 04:10:00|||||||||105
1621829700000|2021-05-24 04:15:00|||||||||3
1621830000000|2021-05-24 04:20:00|||||||||44
1621830300000|2021-05-24 04:25:00|||||||||4
1621830600000|2021-05-24 04:30:00|||||||||2
1621830900000|2021-05-24 04:35:00|||||||||28
1621831200000|2021-05-24 04:40:00|||||||||9
1621831500000|2021-05-24 04:45:00|||||||||3
1621831800000|2021-05-24 04:50:00|||||||||3
1621832100000|2021-05-24 04:55:00|||||||||6
1621832400000|2021-05-24 05:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|2748
1621832700000|2021-05-24 05:05:00|||||||||903
1621833000000|2021-05-24 05:10:00|||||||||12
1621833300000|2021-05-24 05:15:00|||||||||2
1621833600000|2021-05-24 05:20:00|||||||||16
1621833900000|2021-05-24 05:25:00|||||||||11
1621834200000|2021-05-24 05:30:00|||||||||8
1621834500000|2021-05-24 05:35:00|||||||||3
1621834800000|2021-05-24 05:40:00|||||||||6
1621835100000|2021-05-24 05:45:00|||||||||3
1621835400000|2021-05-24 05:50:00|||||||||81
1621835700000|2021-05-24 05:55:00|||||||||10
1621836000000|2021-05-24 06:00:00|||||||||277
1621836300000|2021-05-24 06:05:00|||||||||90
1621836600000|2021-05-24 06:10:00|||||||||9
1621836900000|2021-05-24 06:15:00|||||||||359
1621837200000|2021-05-24 06:20:00|||||||||78
1621837500000|2021-05-24 06:25:00|||||||||9
1621837800000|2021-05-24 06:30:00|||||||||24
1621838100000|2021-05-24 06:35:00|||||||||155
1621838400000|2021-05-24 06:40:00|||||||||29
1621838700000|2021-05-24 06:45:00|||||||||51
1621839000000|2021-05-24 06:50:00|||||||||95
1621839300000|2021-05-24 06:55:00|||||||||837
1621839600000|2021-05-24 07:00:00|||||||||180
1621839900000|2021-05-24 07:05:00|||||||||477
1621840200000|2021-05-24 07:10:00|||||||||200
1621840500000|2021-05-24 07:15:00|||||||||424
1621840800000|2021-05-24 07:20:00|||||||||293
1621841100000|2021-05-24 07:25:00|||||||||358
1621841400000|2021-05-24 07:30:00|||||||||721
1621841700000|2021-05-24 07:35:00|||||||||400
1621842000000|2021-05-24 07:40:00|||||||||115
1621842300000|2021-05-24 07:45:00|||||||||86
1621842600000|2021-05-24 07:50:00|||||||||106
1621842900000|2021-05-24 07:55:00|||||||||231
1621843200000|2021-05-24 08:00:00|||||||||505
1621843500000|2021-05-24 08:05:00|||||||||47
1621843800000|2021-05-24 08:10:00|||||||||49
1621844100000|2021-05-24 08:15:00|||||||||72
1621844400000|2021-05-24 08:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|2900
1621844700000|2021-05-24 08:25:00|||||||||227
1621845000000|2021-05-24 08:30:00|||||||||1151
1621845300000|2021-05-24 08:35:00|||||||||100
1621845600000|2021-05-24 08:40:00|||||||||99
1621845900000|2021-05-24 08:45:00|||||||||6705
1621846200000|2021-05-24 08:50:00|11041|11039|11041|11039|11041|11039|11041|11039|207
1621846500000|2021-05-24 08:55:00|||||||||268
1621846800000|2021-05-24 09:00:00|||||||||144
1621847100000|2021-05-24 09:05:00|||||||||46
1621847400000|2021-05-24 09:10:00|||||||||154
1621847700000|2021-05-24 09:15:00|||||||||580
1621848000000|2021-05-24 09:20:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|3630
1621848300000|2021-05-24 09:25:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1320
1621848600000|2021-05-24 09:30:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|976
1621848900000|2021-05-24 09:35:00|||||||||95
1621849200000|2021-05-24 09:40:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1041
1621849500000|2021-05-24 09:45:00|||||||||107
1621849800000|2021-05-24 09:50:00|||||||||84
1621850100000|2021-05-24 09:55:00|||||||||96
1621850400000|2021-05-24 10:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|5316
1621850700000|2021-05-24 10:05:00|||||||||177
1621851000000|2021-05-24 10:10:00|||||||||7351
1621851300000|2021-05-24 10:15:00|||||||||160
1621851600000|2021-05-24 10:20:00|||||||||5051
1621851900000|2021-05-24 10:25:00|||||||||556
1621852200000|2021-05-24 10:30:00|||||||||71
1621852500000|2021-05-24 10:35:00|||||||||133
1621852800000|2021-05-24 10:40:00|||||||||84
1621853100000|2021-05-24 10:45:00|||||||||190
1621853400000|2021-05-24 10:50:00|||||||||61
1621853700000|2021-05-24 10:55:00|||||||||1401
1621854000000|2021-05-24 11:00:00|||||||||102
1621854300000|2021-05-24 11:05:00|||||||||1377
1621854600000|2021-05-24 11:10:00|||||||||1044
1621854900000|2021-05-24 11:15:00|||||||||288
1621855200000|2021-05-24 11:20:00|||||||||89
1621855500000|2021-05-24 11:25:00|||||||||867
1621855800000|2021-05-24 11:30:00|||||||||83
1621856100000|2021-05-24 11:35:00|||||||||83
1621856400000|2021-05-24 11:40:00|||||||||83
1621856700000|2021-05-24 11:45:00|||||||||87
1621857000000|2021-05-24 11:50:00|||||||||55
1621857300000|2021-05-24 11:55:00|||||||||93
1621857600000|2021-05-24 12:00:00|||||||||229
1621857900000|2021-05-24 12:05:00|||||||||1669
1621858200000|2021-05-24 12:10:00|||||||||791
1621858500000|2021-05-24 12:15:00|||||||||283
1621858800000|2021-05-24 12:20:00|||||||||848
1621859100000|2021-05-24 12:25:00|||||||||5058
1621859400000|2021-05-24 12:30:00|||||||||296
1621859700000|2021-05-24 12:35:00|||||||||552
1621860000000|2021-05-24 12:40:00|||||||||32706
1621860300000|2021-05-24 12:45:00|||||||||42871
1621860600000|2021-05-24 12:50:00|||||||||4539
1621860900000|2021-05-24 12:55:00|||||||||1186
1621861200000|2021-05-24 13:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|4593
1621861500000|2021-05-24 13:05:00|||||||||364
1621861800000|2021-05-24 13:10:00|||||||||174
1621862100000|2021-05-24 13:15:00|||||||||4086
1621862400000|2021-05-24 13:20:00|||||||||3788
1621862700000|2021-05-24 13:25:00|||||||||445
1621863000000|2021-05-24 13:30:00|||||||||1589
1621863300000|2021-05-24 13:35:00|||||||||1091
1621863600000|2021-05-24 13:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|5297
1621863900000|2021-05-24 13:45:00|||||||||10757
1621864200000|2021-05-24 13:50:00|||||||||1189
1621864500000|2021-05-24 13:55:00|||||||||9215
1621864800000|2021-05-24 14:00:00|||||||||2245
1621865100000|2021-05-24 14:05:00|||||||||1337
1621865400000|2021-05-24 14:10:00|||||||||1546
1621865700000|2021-05-24 14:15:00|||||||||2040
1621866000000|2021-05-24 14:20:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|2062
1621866300000|2021-05-24 14:25:00|||||||||892
1621866600000|2021-05-24 14:30:00|||||||||4765
1621866900000|2021-05-24 14:35:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|833
1621867200000|2021-05-24 14:40:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|3615
1621867500000|2021-05-24 14:45:00|||||||||1881
1621867800000|2021-05-24 14:50:00|||||||||3814
1621868100000|2021-05-24 14:55:00|||||||||1006
1621868400000|2021-05-24 15:00:00|||||||||930
1621868700000|2021-05-24 15:05:00|||||||||1429
1621869000000|2021-05-24 15:10:00|||||||||3894
1621869300000|2021-05-24 15:15:00|||||||||3511
1621869600000|2021-05-24 15:20:00|||||||||1349
1621869900000|2021-05-24 15:25:00|||||||||495
1621870200000|2021-05-24 15:30:00|||||||||3982
1621870500000|2021-05-24 15:35:00|||||||||1668
1621870800000|2021-05-24 15:40:00|||||||||11156
1621871100000|2021-05-24 15:45:00|||||||||1504
1621871400000|2021-05-24 15:50:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|3879
1621871700000|2021-05-24 15:55:00|||||||||3137
1621872000000|2021-05-24 16:00:00|||||||||1116
1621872300000|2021-05-24 16:05:00|||||||||955
1621872600000|2021-05-24 16:10:00|||||||||5187
1621872900000|2021-05-24 16:15:00|||||||||31172
1621873200000|2021-05-24 16:20:00|||||||||540
1621873500000|2021-05-24 16:25:00|||||||||2732
1621873800000|2021-05-24 16:30:00|||||||||625
1621874100000|2021-05-24 16:35:00|||||||||641
1621874400000|2021-05-24 16:40:00|||||||||483
1621874700000|2021-05-24 16:45:00|||||||||2012
1621875000000|2021-05-24 16:50:00|||||||||846
1621875300000|2021-05-24 16:55:00|||||||||7785
1621875600000|2021-05-24 17:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|6014
1621875900000|2021-05-24 17:05:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|6368
1621876200000|2021-05-24 17:10:00|||||||||677
1621876500000|2021-05-24 17:15:00|||||||||450
1621876800000|2021-05-24 17:20:00|||||||||2130
1621877100000|2021-05-24 17:25:00|||||||||706
1621877400000|2021-05-24 17:30:00|||||||||503
1621877700000|2021-05-24 17:35:00|||||||||2445
1621878000000|2021-05-24 17:40:00|||||||||743
1621878300000|2021-05-24 17:45:00|||||||||459
1621878600000|2021-05-24 17:50:00|||||||||967
1621878900000|2021-05-24 17:55:00|||||||||734
1621879200000|2021-05-24 18:00:00|||||||||180
1621879500000|2021-05-24 18:05:00|||||||||1535
1621879800000|2021-05-24 18:10:00|||||||||153
1621880100000|2021-05-24 18:15:00|||||||||170
1621880400000|2021-05-24 18:20:00|||||||||3891
1621880700000|2021-05-24 18:25:00|||||||||1182
1621881000000|2021-05-24 18:30:00|||||||||290
1621881300000|2021-05-24 18:35:00|||||||||4713
1621881600000|2021-05-24 18:40:00|||||||||4316
1621881900000|2021-05-24 18:45:00|||||||||836
1621882200000|2021-05-24 18:50:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|13072
1621882500000|2021-05-24 18:55:00|||||||||18735
1621882800000|2021-05-24 19:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|18125
1621883100000|2021-05-24 19:05:00|||||||||10559
1621883400000|2021-05-24 19:10:00|||||||||422
1621883700000|2021-05-24 19:15:00|||||||||751
1621884000000|2021-05-24 19:20:00|||||||||529
1621884300000|2021-05-24 19:25:00|||||||||3482
1621884600000|2021-05-24 19:30:00|||||||||1533
1621884900000|2021-05-24 19:35:00|||||||||1021
1621885200000|2021-05-24 19:40:00|||||||||113
1621885500000|2021-05-24 19:45:00|||||||||2692
1621885800000|2021-05-24 19:50:00|||||||||439
1621886100000|2021-05-24 19:55:00|||||||||5912
1621886400000|2021-05-24 20:00:00|||||||||7984
1621886700000|2021-05-24 20:05:00|11043|11041|11043|11041|11043|11041|11043|11041|69055
1621887000000|2021-05-24 20:10:00|||||||||65545
1621887300000|2021-05-24 20:15:00|||||||||714
1621887600000|2021-05-24 20:20:00|||||||||5837
1621887900000|2021-05-24 20:25:00|||||||||256
1621888200000|2021-05-24 20:30:00|||||||||8858
1621888500000|2021-05-24 20:35:00|||||||||3045
1621888800000|2021-05-24 20:40:00|||||||||3890
1621889100000|2021-05-24 20:45:00|||||||||361
1621889400000|2021-05-24 20:50:00|||||||||866
1621889700000|2021-05-24 20:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|7660
1621893600000|2021-05-24 22:00:00|||||||||26
1621894200000|2021-05-24 22:10:00|||||||||1
1621894800000|2021-05-24 22:20:00|||||||||10
1621896600000|2021-05-24 22:50:00|||||||||1
1621896900000|2021-05-24 22:55:00|||||||||299
1621897200000|2021-05-24 23:00:00|||||||||400
1621899900000|2021-05-24 23:45:00|||||||||177
1621900200000|2021-05-24 23:50:00|||||||||5
1621900500000|2021-05-24 23:55:00|||||||||823
1621900800000|2021-05-25 00:00:00|||||||||4
1621901100000|2021-05-25 00:05:00|||||||||2
1621901400000|2021-05-25 00:10:00|||||||||3
1621901700000|2021-05-25 00:15:00|||||||||3
1621902000000|2021-05-25 00:20:00|||||||||5
1621902300000|2021-05-25 00:25:00|||||||||6
1621902600000|2021-05-25 00:30:00|||||||||12
1621902900000|2021-05-25 00:35:00|||||||||7
1621903200000|2021-05-25 00:40:00|||||||||7
1621903500000|2021-05-25 00:45:00|||||||||80
1621903800000|2021-05-25 00:50:00|||||||||10
1621904100000|2021-05-25 00:55:00|||||||||5
1621904400000|2021-05-25 01:00:00|||||||||71
1621904700000|2021-05-25 01:05:00|||||||||5
1621905000000|2021-05-25 01:10:00|||||||||37
1621905300000|2021-05-25 01:15:00|||||||||110
1621905600000|2021-05-25 01:20:00|||||||||130
1621905900000|2021-05-25 01:25:00|||||||||25
1621906200000|2021-05-25 01:30:00|||||||||158
1621906500000|2021-05-25 01:35:00|||||||||472
1621906800000|2021-05-25 01:40:00|||||||||109
1621907100000|2021-05-25 01:45:00|||||||||99
1621907400000|2021-05-25 01:50:00|||||||||654
1621907700000|2021-05-25 01:55:00|||||||||99
1621908000000|2021-05-25 02:00:00|||||||||106
1621908300000|2021-05-25 02:05:00|||||||||137
1621908600000|2021-05-25 02:10:00|||||||||93
1621908900000|2021-05-25 02:15:00|||||||||72
1621909200000|2021-05-25 02:20:00|||||||||76
1621909500000|2021-05-25 02:25:00|||||||||130
1621909800000|2021-05-25 02:30:00|||||||||74
1621910100000|2021-05-25 02:35:00|||||||||473
1621910400000|2021-05-25 02:40:00|||||||||68
1621910700000|2021-05-25 02:45:00|||||||||81
1621911000000|2021-05-25 02:50:00|||||||||82
1621911300000|2021-05-25 02:55:00|||||||||68
1621911600000|2021-05-25 03:00:00|||||||||55
1621911900000|2021-05-25 03:05:00|||||||||234
1621912200000|2021-05-25 03:10:00|||||||||58
1621912500000|2021-05-25 03:15:00|||||||||44
1621912800000|2021-05-25 03:20:00|||||||||275
1621913100000|2021-05-25 03:25:00|||||||||571
1621913400000|2021-05-25 03:30:00|||||||||94
1621913700000|2021-05-25 03:35:00|||||||||267
1621914000000|2021-05-25 03:40:00|||||||||724
1621914300000|2021-05-25 03:45:00|||||||||2507
1621914600000|2021-05-25 03:50:00|||||||||49
1621914900000|2021-05-25 03:55:00|||||||||582
1621915200000|2021-05-25 04:00:00|||||||||41
1621915500000|2021-05-25 04:05:00|||||||||43
1621915800000|2021-05-25 04:10:00|||||||||43
1621916100000|2021-05-25 04:15:00|||||||||36
1621916400000|2021-05-25 04:20:00|||||||||74
1621916700000|2021-05-25 04:25:00|||||||||39
1621917000000|2021-05-25 04:30:00|||||||||52
1621917300000|2021-05-25 04:35:00|||||||||30
1621917600000|2021-05-25 04:40:00|||||||||116
1621917900000|2021-05-25 04:45:00|||||||||263
1621918200000|2021-05-25 04:50:00|||||||||144
1621918500000|2021-05-25 04:55:00|||||||||39
1621918800000|2021-05-25 05:00:00|||||||||20
1621919100000|2021-05-25 05:05:00|||||||||40
1621919400000|2021-05-25 05:10:00|||||||||22
1621919700000|2021-05-25 05:15:00|||||||||12
1621920000000|2021-05-25 05:20:00|||||||||19
1621920300000|2021-05-25 05:25:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|4076
1621920600000|2021-05-25 05:30:00|||||||||7
1621920900000|2021-05-25 05:35:00|||||||||63
1621921200000|2021-05-25 05:40:00|||||||||12
1621921500000|2021-05-25 05:45:00|||||||||66
1621921800000|2021-05-25 05:50:00|||||||||1012
1621922100000|2021-05-25 05:55:00|||||||||3155
1621922400000|2021-05-25 06:00:00|||||||||707
1621922700000|2021-05-25 06:05:00|||||||||145
1621923000000|2021-05-25 06:10:00|||||||||54
1621923300000|2021-05-25 06:15:00|||||||||239
1621923600000|2021-05-25 06:20:00|||||||||155
1621923900000|2021-05-25 06:25:00|||||||||16
1621924200000|2021-05-25 06:30:00|||||||||753
1621924500000|2021-05-25 06:35:00|||||||||238
1621924800000|2021-05-25 06:40:00|||||||||267
1621925100000|2021-05-25 06:45:00|||||||||1733
1621925400000|2021-05-25 06:50:00|||||||||57
1621925700000|2021-05-25 06:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|5464
1621926000000|2021-05-25 07:00:00|||||||||302
1621926300000|2021-05-25 07:05:00|||||||||415
1621926600000|2021-05-25 07:10:00|||||||||383
1621926900000|2021-05-25 07:15:00|||||||||108
1621927200000|2021-05-25 07:20:00|||||||||2963
1621927500000|2021-05-25 07:25:00|||||||||251
1621927800000|2021-05-25 07:30:00|||||||||748
1621928100000|2021-05-25 07:35:00|||||||||785
1621928400000|2021-05-25 07:40:00|||||||||987
1621928700000|2021-05-25 07:45:00|||||||||1233
1621929000000|2021-05-25 07:50:00|||||||||711
1621929300000|2021-05-25 07:55:00|||||||||1389
1621929600000|2021-05-25 08:00:00|||||||||3009
1621929900000|2021-05-25 08:05:00|||||||||785
1621930200000|2021-05-25 08:10:00|||||||||408
1621930500000|2021-05-25 08:15:00|||||||||198
1621930800000|2021-05-25 08:20:00|||||||||257
1621931100000|2021-05-25 08:25:00|||||||||103
1621931400000|2021-05-25 08:30:00|||||||||2246
1621931700000|2021-05-25 08:35:00|||||||||12954
1621932000000|2021-05-25 08:40:00|||||||||1646
1621932300000|2021-05-25 08:45:00|||||||||1859
1621932600000|2021-05-25 08:50:00|||||||||198
1621932900000|2021-05-25 08:55:00|||||||||857
1621933200000|2021-05-25 09:00:00|||||||||368
1621933500000|2021-05-25 09:05:00|||||||||177
1621933800000|2021-05-25 09:10:00|||||||||818
1621934100000|2021-05-25 09:15:00|||||||||610
1621934400000|2021-05-25 09:20:00|||||||||5748
1621934700000|2021-05-25 09:25:00|||||||||217
1621935000000|2021-05-25 09:30:00|||||||||1371
1621935300000|2021-05-25 09:35:00|||||||||284
1621935600000|2021-05-25 09:40:00|||||||||503
1621935900000|2021-05-25 09:45:00|||||||||668
1621936200000|2021-05-25 09:50:00|||||||||223
1621936500000|2021-05-25 09:55:00|||||||||795
1621936800000|2021-05-25 10:00:00|||||||||121
1621937100000|2021-05-25 10:05:00|||||||||393
1621937400000|2021-05-25 10:10:00|||||||||155
1621937700000|2021-05-25 10:15:00|||||||||412
1621938000000|2021-05-25 10:20:00|||||||||2681
1621938300000|2021-05-25 10:25:00|||||||||3042
1621938600000|2021-05-25 10:30:00|||||||||837
1621938900000|2021-05-25 10:35:00|||||||||249
1621939200000|2021-05-25 10:40:00|||||||||527
1621939500000|2021-05-25 10:45:00|||||||||5653
1621939800000|2021-05-25 10:50:00|||||||||1370
1621940100000|2021-05-25 10:55:00|||||||||279
1621940400000|2021-05-25 11:00:00|||||||||1737
1621940700000|2021-05-25 11:05:00|||||||||101
1621941000000|2021-05-25 11:10:00|||||||||460
1621941300000|2021-05-25 11:15:00|||||||||406
1621941600000|2021-05-25 11:20:00|||||||||2166
1621941900000|2021-05-25 11:25:00|||||||||169
1621942200000|2021-05-25 11:30:00|||||||||346
1621942500000|2021-05-25 11:35:00|||||||||6267
1621942800000|2021-05-25 11:40:00|||||||||1109
1621943100000|2021-05-25 11:45:00|||||||||1129
1621943400000|2021-05-25 11:50:00|||||||||26543
1621943700000|2021-05-25 11:55:00|||||||||1980
1621944000000|2021-05-25 12:00:00|||||||||141
1621944300000|2021-05-25 12:05:00|||||||||3046
1621944600000|2021-05-25 12:10:00|||||||||1272
1621944900000|2021-05-25 12:15:00|||||||||8644
1621945200000|2021-05-25 12:20:00|||||||||9227
1621945500000|2021-05-25 12:25:00|||||||||19905
1621945800000|2021-05-25 12:30:00|||||||||42574
1621946100000|2021-05-25 12:35:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|28094
1621946400000|2021-05-25 12:40:00|||||||||7494
1621946700000|2021-05-25 12:45:00|||||||||625
1621947000000|2021-05-25 12:50:00|||||||||1811
1621947300000|2021-05-25 12:55:00|||||||||2854
1621947600000|2021-05-25 13:00:00|||||||||3650
1621947900000|2021-05-25 13:05:00|||||||||6278
1621948200000|2021-05-25 13:10:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1416
1621948500000|2021-05-25 13:15:00|||||||||3332
1621948800000|2021-05-25 13:20:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|16260
1621949100000|2021-05-25 13:25:00|||||||||21555
1621949400000|2021-05-25 13:30:00|||||||||3782
1621949700000|2021-05-25 13:35:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|3160
1621950000000|2021-05-25 13:40:00|||||||||9867
1621950300000|2021-05-25 13:45:00|||||||||9885
1621950600000|2021-05-25 13:50:00|||||||||17139
1621950900000|2021-05-25 13:55:00|||||||||2422
1621951200000|2021-05-25 14:00:00|||||||||6961
1621951500000|2021-05-25 14:05:00|||||||||13932
1621951800000|2021-05-25 14:10:00|||||||||5616
1621952100000|2021-05-25 14:15:00|||||||||2612
1621952400000|2021-05-25 14:20:00|||||||||12434
1621952700000|2021-05-25 14:25:00|||||||||4752
1621953000000|2021-05-25 14:30:00|||||||||1372
1621953300000|2021-05-25 14:35:00|||||||||3139
1621953600000|2021-05-25 14:40:00|||||||||6715
1621953900000|2021-05-25 14:45:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|14079
1621954200000|2021-05-25 14:50:00|||||||||2487
1621954500000|2021-05-25 14:55:00|||||||||2240
1621954800000|2021-05-25 15:00:00|||||||||2818
1621955100000|2021-05-25 15:05:00|||||||||2510
1621955400000|2021-05-25 15:10:00|||||||||3841
1621955700000|2021-05-25 15:15:00|||||||||7298
1621956000000|2021-05-25 15:20:00|||||||||1990
1621956300000|2021-05-25 15:25:00|11043|11041|11043|11041|11043|11041|11043|11041|7706
1621956600000|2021-05-25 15:30:00|||||||||1673
1621956900000|2021-05-25 15:35:00|||||||||588
1621957200000|2021-05-25 15:40:00|||||||||22724
1621957500000|2021-05-25 15:45:00|||||||||6713
1621957800000|2021-05-25 15:50:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|18508
1621958100000|2021-05-25 15:55:00|||||||||1495
1621958400000|2021-05-25 16:00:00|||||||||8934
1621958700000|2021-05-25 16:05:00|11043|11041|11043|11041|11043|11041|11043|11041|1686
1621959000000|2021-05-25 16:10:00|||||||||34962
1621959300000|2021-05-25 16:15:00|||||||||4625
1621959600000|2021-05-25 16:20:00|||||||||972
1621959900000|2021-05-25 16:25:00|||||||||390
1621960200000|2021-05-25 16:30:00|||||||||778
1621960500000|2021-05-25 16:35:00|||||||||192
1621960800000|2021-05-25 16:40:00|||||||||607
1621961100000|2021-05-25 16:45:00|||||||||700
1621961400000|2021-05-25 16:50:00|||||||||4049
1621961700000|2021-05-25 16:55:00|||||||||1813
1621962000000|2021-05-25 17:00:00|11042.6|11040.6|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|7916
1621962300000|2021-05-25 17:05:00|||||||||832
1621962600000|2021-05-25 17:10:00|||||||||1929
1621962900000|2021-05-25 17:15:00|||||||||221
1621963200000|2021-05-25 17:20:00|||||||||2393
1621963500000|2021-05-25 17:25:00|||||||||3456
1621963800000|2021-05-25 17:30:00|||||||||2308
1621964100000|2021-05-25 17:35:00|||||||||979
1621964400000|2021-05-25 17:40:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|70279
1621964700000|2021-05-25 17:45:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|28015
1621965000000|2021-05-25 17:50:00|||||||||4700
1621965300000|2021-05-25 17:55:00|||||||||1871
1621965600000|2021-05-25 18:00:00|||||||||1812
1621965900000|2021-05-25 18:05:00|||||||||372
1621966200000|2021-05-25 18:10:00|||||||||222
1621966500000|2021-05-25 18:15:00|||||||||10310
1621966800000|2021-05-25 18:20:00|||||||||205
1621967100000|2021-05-25 18:25:00|||||||||13399
1621967400000|2021-05-25 18:30:00|||||||||2182
1621967700000|2021-05-25 18:35:00|||||||||960
1621968000000|2021-05-25 18:40:00|||||||||1320
1621968300000|2021-05-25 18:45:00|||||||||1025
1621968600000|2021-05-25 18:50:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|4018
1621968900000|2021-05-25 18:55:00|||||||||4483
1621969200000|2021-05-25 19:00:00|||||||||10056
1621969500000|2021-05-25 19:05:00|||||||||1473
1621969800000|2021-05-25 19:10:00|||||||||4887
1621970100000|2021-05-25 19:15:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|1385
1621970400000|2021-05-25 19:20:00|||||||||5766
1621970700000|2021-05-25 19:25:00|||||||||2720
1621971000000|2021-05-25 19:30:00|||||||||4032
1621971300000|2021-05-25 19:35:00|||||||||3749
1621971600000|2021-05-25 19:40:00|||||||||2788
1621971900000|2021-05-25 19:45:00|||||||||757
1621972200000|2021-05-25 19:50:00|||||||||227
1621972500000|2021-05-25 19:55:00|||||||||7408
1621972800000|2021-05-25 20:00:00|||||||||1778
1621973100000|2021-05-25 20:05:00|||||||||1048
1621973400000|2021-05-25 20:10:00|||||||||9761
1621973700000|2021-05-25 20:15:00|||||||||12466
1621974000000|2021-05-25 20:20:00|||||||||6329
1621974300000|2021-05-25 20:25:00|||||||||93
1621974600000|2021-05-25 20:30:00|||||||||620
1621974900000|2021-05-25 20:35:00|||||||||8068
1621975200000|2021-05-25 20:40:00|||||||||176
1621975500000|2021-05-25 20:45:00|||||||||4496
1621975800000|2021-05-25 20:50:00|||||||||814
1621976100000|2021-05-25 20:55:00|||||||||1641
1621980000000|2021-05-25 22:00:00|||||||||5
1621980300000|2021-05-25 22:05:00|||||||||5
1621980600000|2021-05-25 22:10:00|||||||||26
1621980900000|2021-05-25 22:15:00|||||||||1
1621981500000|2021-05-25 22:25:00|||||||||3
1621982100000|2021-05-25 22:35:00|||||||||1
1621984500000|2021-05-25 23:15:00|||||||||100
1621985100000|2021-05-25 23:25:00|||||||||1
1621985400000|2021-05-25 23:30:00|||||||||3
1621985700000|2021-05-25 23:35:00|||||||||8
1621986000000|2021-05-25 23:40:00|||||||||30
1621986300000|2021-05-25 23:45:00|||||||||24
1621986600000|2021-05-25 23:50:00|||||||||230
1621986900000|2021-05-25 23:55:00|||||||||3
1621900800000|2021-05-25 00:00:00|||||||||4
1621901100000|2021-05-25 00:05:00|||||||||2
1621901400000|2021-05-25 00:10:00|||||||||3
1621901700000|2021-05-25 00:15:00|||||||||3
1621902000000|2021-05-25 00:20:00|||||||||5
1621902300000|2021-05-25 00:25:00|||||||||6
1621902600000|2021-05-25 00:30:00|||||||||12
1621902900000|2021-05-25 00:35:00|||||||||7
1621903200000|2021-05-25 00:40:00|||||||||7
1621903500000|2021-05-25 00:45:00|||||||||80
1621903800000|2021-05-25 00:50:00|||||||||10
1621904100000|2021-05-25 00:55:00|||||||||5
1621904400000|2021-05-25 01:00:00|||||||||71
1621904700000|2021-05-25 01:05:00|||||||||5
1621905000000|2021-05-25 01:10:00|||||||||37
1621905300000|2021-05-25 01:15:00|||||||||110
1621905600000|2021-05-25 01:20:00|||||||||130
1621905900000|2021-05-25 01:25:00|||||||||25
1621906200000|2021-05-25 01:30:00|||||||||158
1621906500000|2021-05-25 01:35:00|||||||||472
1621906800000|2021-05-25 01:40:00|||||||||109
1621907100000|2021-05-25 01:45:00|||||||||99
1621907400000|2021-05-25 01:50:00|||||||||654
1621907700000|2021-05-25 01:55:00|||||||||99
1621908000000|2021-05-25 02:00:00|||||||||106
1621908300000|2021-05-25 02:05:00|||||||||137
1621908600000|2021-05-25 02:10:00|||||||||93
1621908900000|2021-05-25 02:15:00|||||||||72
1621909200000|2021-05-25 02:20:00|||||||||76
1621909500000|2021-05-25 02:25:00|||||||||130
1621909800000|2021-05-25 02:30:00|||||||||74
1621910100000|2021-05-25 02:35:00|||||||||473
1621910400000|2021-05-25 02:40:00|||||||||68
1621910700000|2021-05-25 02:45:00|||||||||81
1621911000000|2021-05-25 02:50:00|||||||||82
1621911300000|2021-05-25 02:55:00|||||||||68
1621911600000|2021-05-25 03:00:00|||||||||55
1621911900000|2021-05-25 03:05:00|||||||||234
1621912200000|2021-05-25 03:10:00|||||||||58
1621912500000|2021-05-25 03:15:00|||||||||44
1621912800000|2021-05-25 03:20:00|||||||||275
1621913100000|2021-05-25 03:25:00|||||||||571
1621913400000|2021-05-25 03:30:00|||||||||94
1621913700000|2021-05-25 03:35:00|||||||||267
1621914000000|2021-05-25 03:40:00|||||||||724
1621914300000|2021-05-25 03:45:00|||||||||2507
1621914600000|2021-05-25 03:50:00|||||||||49
1621914900000|2021-05-25 03:55:00|||||||||582
1621915200000|2021-05-25 04:00:00|||||||||41
1621915500000|2021-05-25 04:05:00|||||||||43
1621915800000|2021-05-25 04:10:00|||||||||43
1621916100000|2021-05-25 04:15:00|||||||||36
1621916400000|2021-05-25 04:20:00|||||||||74
1621916700000|2021-05-25 04:25:00|||||||||39
1621917000000|2021-05-25 04:30:00|||||||||52
1621917300000|2021-05-25 04:35:00|||||||||30
1621917600000|2021-05-25 04:40:00|||||||||116
1621917900000|2021-05-25 04:45:00|||||||||263
1621918200000|2021-05-25 04:50:00|||||||||144
1621918500000|2021-05-25 04:55:00|||||||||39
1621918800000|2021-05-25 05:00:00|||||||||20
1621919100000|2021-05-25 05:05:00|||||||||40
1621919400000|2021-05-25 05:10:00|||||||||22
1621919700000|2021-05-25 05:15:00|||||||||12
1621920000000|2021-05-25 05:20:00|||||||||19
1621920300000|2021-05-25 05:25:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|4076
1621920600000|2021-05-25 05:30:00|||||||||7
1621920900000|2021-05-25 05:35:00|||||||||63
1621921200000|2021-05-25 05:40:00|||||||||12
1621921500000|2021-05-25 05:45:00|||||||||66
1621921800000|2021-05-25 05:50:00|||||||||1012
1621922100000|2021-05-25 05:55:00|||||||||3155
1621922400000|2021-05-25 06:00:00|||||||||707
1621922700000|2021-05-25 06:05:00|||||||||145
1621923000000|2021-05-25 06:10:00|||||||||54
1621923300000|2021-05-25 06:15:00|||||||||239
1621923600000|2021-05-25 06:20:00|||||||||155
1621923900000|2021-05-25 06:25:00|||||||||16
1621924200000|2021-05-25 06:30:00|||||||||753
1621924500000|2021-05-25 06:35:00|||||||||238
1621924800000|2021-05-25 06:40:00|||||||||267
1621925100000|2021-05-25 06:45:00|||||||||1733
1621925400000|2021-05-25 06:50:00|||||||||57
1621925700000|2021-05-25 06:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|5464
1621926000000|2021-05-25 07:00:00|||||||||302
1621926300000|2021-05-25 07:05:00|||||||||415
1621926600000|2021-05-25 07:10:00|||||||||383
1621926900000|2021-05-25 07:15:00|||||||||108
1621927200000|2021-05-25 07:20:00|||||||||2963
1621927500000|2021-05-25 07:25:00|||||||||251
1621927800000|2021-05-25 07:30:00|||||||||748
1621928100000|2021-05-25 07:35:00|||||||||785
1621928400000|2021-05-25 07:40:00|||||||||987
1621928700000|2021-05-25 07:45:00|||||||||1233
1621929000000|2021-05-25 07:50:00|||||||||711
1621929300000|2021-05-25 07:55:00|||||||||1389
1621929600000|2021-05-25 08:00:00|||||||||3009
1621929900000|2021-05-25 08:05:00|||||||||785
1621930200000|2021-05-25 08:10:00|||||||||408
1621930500000|2021-05-25 08:15:00|||||||||198
1621930800000|2021-05-25 08:20:00|||||||||257
1621931100000|2021-05-25 08:25:00|||||||||103
1621931400000|2021-05-25 08:30:00|||||||||2246
1621931700000|2021-05-25 08:35:00|||||||||12954
1621932000000|2021-05-25 08:40:00|||||||||1646
1621932300000|2021-05-25 08:45:00|||||||||1859
1621932600000|2021-05-25 08:50:00|||||||||198
1621932900000|2021-05-25 08:55:00|||||||||857
1621933200000|2021-05-25 09:00:00|||||||||368
1621933500000|2021-05-25 09:05:00|||||||||177
1621933800000|2021-05-25 09:10:00|||||||||818
1621934100000|2021-05-25 09:15:00|||||||||610
1621934400000|2021-05-25 09:20:00|||||||||5748
1621934700000|2021-05-25 09:25:00|||||||||217
1621935000000|2021-05-25 09:30:00|||||||||1371
1621935300000|2021-05-25 09:35:00|||||||||284
1621935600000|2021-05-25 09:40:00|||||||||503
1621935900000|2021-05-25 09:45:00|||||||||668
1621936200000|2021-05-25 09:50:00|||||||||223
1621936500000|2021-05-25 09:55:00|||||||||795
1621936800000|2021-05-25 10:00:00|||||||||121
1621937100000|2021-05-25 10:05:00|||||||||393
1621937400000|2021-05-25 10:10:00|||||||||155
1621937700000|2021-05-25 10:15:00|||||||||412
1621938000000|2021-05-25 10:20:00|||||||||2681
1621938300000|2021-05-25 10:25:00|||||||||3042
1621938600000|2021-05-25 10:30:00|||||||||837
1621938900000|2021-05-25 10:35:00|||||||||249
1621939200000|2021-05-25 10:40:00|||||||||527
1621939500000|2021-05-25 10:45:00|||||||||5653
1621939800000|2021-05-25 10:50:00|||||||||1370
1621940100000|2021-05-25 10:55:00|||||||||279
1621940400000|2021-05-25 11:00:00|||||||||1737
1621940700000|2021-05-25 11:05:00|||||||||101
1621941000000|2021-05-25 11:10:00|||||||||460
1621941300000|2021-05-25 11:15:00|||||||||406
1621941600000|2021-05-25 11:20:00|||||||||2166
1621941900000|2021-05-25 11:25:00|||||||||169
1621942200000|2021-05-25 11:30:00|||||||||346
1621942500000|2021-05-25 11:35:00|||||||||6267
1621942800000|2021-05-25 11:40:00|||||||||1109
1621943100000|2021-05-25 11:45:00|||||||||1129
1621943400000|2021-05-25 11:50:00|||||||||26543
1621943700000|2021-05-25 11:55:00|||||||||1980
1621944000000|2021-05-25 12:00:00|||||||||141
1621944300000|2021-05-25 12:05:00|||||||||3046
1621944600000|2021-05-25 12:10:00|||||||||1272
1621944900000|2021-05-25 12:15:00|||||||||8644
1621945200000|2021-05-25 12:20:00|||||||||9227
1621945500000|2021-05-25 12:25:00|||||||||19905
1621945800000|2021-05-25 12:30:00|||||||||42574
1621946100000|2021-05-25 12:35:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|28094
1621946400000|2021-05-25 12:40:00|||||||||7494
1621946700000|2021-05-25 12:45:00|||||||||625
1621947000000|2021-05-25 12:50:00|||||||||1811
1621947300000|2021-05-25 12:55:00|||||||||2854
1621947600000|2021-05-25 13:00:00|||||||||3650
1621947900000|2021-05-25 13:05:00|||||||||6278
1621948200000|2021-05-25 13:10:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1416
1621948500000|2021-05-25 13:15:00|||||||||3332
1621948800000|2021-05-25 13:20:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|16260
1621949100000|2021-05-25 13:25:00|||||||||21555
1621949400000|2021-05-25 13:30:00|||||||||3782
1621949700000|2021-05-25 13:35:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|3160
1621950000000|2021-05-25 13:40:00|||||||||9867
1621950300000|2021-05-25 13:45:00|||||||||9885
1621950600000|2021-05-25 13:50:00|||||||||17139
1621950900000|2021-05-25 13:55:00|||||||||2422
1621951200000|2021-05-25 14:00:00|||||||||6961
1621951500000|2021-05-25 14:05:00|||||||||13932
1621951800000|2021-05-25 14:10:00|||||||||5616
1621952100000|2021-05-25 14:15:00|||||||||2612
1621952400000|2021-05-25 14:20:00|||||||||12434
1621952700000|2021-05-25 14:25:00|||||||||4752
1621953000000|2021-05-25 14:30:00|||||||||1372
1621953300000|2021-05-25 14:35:00|||||||||3139
1621953600000|2021-05-25 14:40:00|||||||||6715
1621953900000|2021-05-25 14:45:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|14079
1621954200000|2021-05-25 14:50:00|||||||||2487
1621954500000|2021-05-25 14:55:00|||||||||2240
1621954800000|2021-05-25 15:00:00|||||||||2818
1621955100000|2021-05-25 15:05:00|||||||||2510
1621955400000|2021-05-25 15:10:00|||||||||3841
1621955700000|2021-05-25 15:15:00|||||||||7298
1621956000000|2021-05-25 15:20:00|||||||||1990
1621956300000|2021-05-25 15:25:00|11043|11041|11043|11041|11043|11041|11043|11041|7706
1621956600000|2021-05-25 15:30:00|||||||||1673
1621956900000|2021-05-25 15:35:00|||||||||588
1621957200000|2021-05-25 15:40:00|||||||||22724
1621957500000|2021-05-25 15:45:00|||||||||6713
1621957800000|2021-05-25 15:50:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|18508
1621958100000|2021-05-25 15:55:00|||||||||1495
1621958400000|2021-05-25 16:00:00|||||||||8934
1621958700000|2021-05-25 16:05:00|11043|11041|11043|11041|11043|11041|11043|11041|1686
1621959000000|2021-05-25 16:10:00|||||||||34962
1621959300000|2021-05-25 16:15:00|||||||||4625
1621959600000|2021-05-25 16:20:00|||||||||972
1621959900000|2021-05-25 16:25:00|||||||||390
1621960200000|2021-05-25 16:30:00|||||||||778
1621960500000|2021-05-25 16:35:00|||||||||192
1621960800000|2021-05-25 16:40:00|||||||||607
1621961100000|2021-05-25 16:45:00|||||||||700
1621961400000|2021-05-25 16:50:00|||||||||4049
1621961700000|2021-05-25 16:55:00|||||||||1813
1621962000000|2021-05-25 17:00:00|11042.6|11040.6|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|7916
1621962300000|2021-05-25 17:05:00|||||||||832
1621962600000|2021-05-25 17:10:00|||||||||1929
1621962900000|2021-05-25 17:15:00|||||||||221
1621963200000|2021-05-25 17:20:00|||||||||2393
1621963500000|2021-05-25 17:25:00|||||||||3456
1621963800000|2021-05-25 17:30:00|||||||||2308
1621964100000|2021-05-25 17:35:00|||||||||979
1621964400000|2021-05-25 17:40:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|70279
1621964700000|2021-05-25 17:45:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|28015
1621965000000|2021-05-25 17:50:00|||||||||4700
1621965300000|2021-05-25 17:55:00|||||||||1871
1621965600000|2021-05-25 18:00:00|||||||||1812
1621965900000|2021-05-25 18:05:00|||||||||372
1621966200000|2021-05-25 18:10:00|||||||||222
1621966500000|2021-05-25 18:15:00|||||||||10310
1621966800000|2021-05-25 18:20:00|||||||||205
1621967100000|2021-05-25 18:25:00|||||||||13399
1621967400000|2021-05-25 18:30:00|||||||||2182
1621967700000|2021-05-25 18:35:00|||||||||960
1621968000000|2021-05-25 18:40:00|||||||||1320
1621968300000|2021-05-25 18:45:00|||||||||1025
1621968600000|2021-05-25 18:50:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|4018
1621968900000|2021-05-25 18:55:00|||||||||4483
1621969200000|2021-05-25 19:00:00|||||||||10056
1621969500000|2021-05-25 19:05:00|||||||||1473
1621969800000|2021-05-25 19:10:00|||||||||4887
1621970100000|2021-05-25 19:15:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|1385
1621970400000|2021-05-25 19:20:00|||||||||5766
1621970700000|2021-05-25 19:25:00|||||||||2720
1621971000000|2021-05-25 19:30:00|||||||||4032
1621971300000|2021-05-25 19:35:00|||||||||3749
1621971600000|2021-05-25 19:40:00|||||||||2788
1621971900000|2021-05-25 19:45:00|||||||||757
1621972200000|2021-05-25 19:50:00|||||||||227
1621972500000|2021-05-25 19:55:00|||||||||7408
1621972800000|2021-05-25 20:00:00|||||||||1778
1621973100000|2021-05-25 20:05:00|||||||||1048
1621973400000|2021-05-25 20:10:00|||||||||9761
1621973700000|2021-05-25 20:15:00|||||||||12466
1621974000000|2021-05-25 20:20:00|||||||||6329
1621974300000|2021-05-25 20:25:00|||||||||93
1621974600000|2021-05-25 20:30:00|||||||||620
1621974900000|2021-05-25 20:35:00|||||||||8068
1621975200000|2021-05-25 20:40:00|||||||||176
1621975500000|2021-05-25 20:45:00|||||||||4496
1621975800000|2021-05-25 20:50:00|||||||||814
1621976100000|2021-05-25 20:55:00|||||||||1641
1621980000000|2021-05-25 22:00:00|||||||||5
1621980300000|2021-05-25 22:05:00|||||||||5
1621980600000|2021-05-25 22:10:00|||||||||26
1621980900000|2021-05-25 22:15:00|||||||||1
1621981500000|2021-05-25 22:25:00|||||||||3
1621982100000|2021-05-25 22:35:00|||||||||1
1621984500000|2021-05-25 23:15:00|||||||||100
1621985100000|2021-05-25 23:25:00|||||||||1
1621985400000|2021-05-25 23:30:00|||||||||3
1621985700000|2021-05-25 23:35:00|||||||||8
1621986000000|2021-05-25 23:40:00|||||||||30
1621986300000|2021-05-25 23:45:00|||||||||24
1621986600000|2021-05-25 23:50:00|||||||||230
1621986900000|2021-05-25 23:55:00|||||||||3
1621987200000|2021-05-26 00:00:00|||||||||5
1621987500000|2021-05-26 00:05:00|||||||||18
1621989900000|2021-05-26 00:45:00|||||||||222
1621990200000|2021-05-26 00:50:00|||||||||81
1621990500000|2021-05-26 00:55:00|||||||||10
1621990800000|2021-05-26 01:00:00|||||||||61
1621991100000|2021-05-26 01:05:00|||||||||20
1621991400000|2021-05-26 01:10:00|||||||||41
1621991700000|2021-05-26 01:15:00|||||||||97
1621992000000|2021-05-26 01:20:00|||||||||2
1621992300000|2021-05-26 01:25:00|||||||||1351
1621992600000|2021-05-26 01:30:00|||||||||5
1621992900000|2021-05-26 01:35:00|||||||||481
1621993200000|2021-05-26 01:40:00|||||||||9
1621994100000|2021-05-26 01:55:00|||||||||35
1621994700000|2021-05-26 02:05:00|||||||||132
1621995000000|2021-05-26 02:10:00|||||||||14
1621995300000|2021-05-26 02:15:00|||||||||59
1621995600000|2021-05-26 02:20:00|||||||||8
1621995900000|2021-05-26 02:25:00|||||||||14
1621996500000|2021-05-26 02:35:00|||||||||4
1621996800000|2021-05-26 02:40:00|||||||||5
1621997100000|2021-05-26 02:45:00|||||||||12
1621997400000|2021-05-26 02:50:00|||||||||424
1621997700000|2021-05-26 02:55:00|||||||||1
1621998000000|2021-05-26 03:00:00|||||||||104
1621998300000|2021-05-26 03:05:00|||||||||17
1621998600000|2021-05-26 03:10:00|||||||||105
1621999200000|2021-05-26 03:20:00|||||||||30
1621999800000|2021-05-26 03:30:00|||||||||1
1622000400000|2021-05-26 03:40:00|||||||||2
1622001900000|2021-05-26 04:05:00|||||||||208
1622002200000|2021-05-26 04:10:00|||||||||71
1622002500000|2021-05-26 04:15:00|||||||||90
1622002800000|2021-05-26 04:20:00|||||||||88
1622003100000|2021-05-26 04:25:00|||||||||500
1622003400000|2021-05-26 04:30:00|||||||||200
1622004600000|2021-05-26 04:50:00|||||||||253
1622004900000|2021-05-26 04:55:00|||||||||176
1622005200000|2021-05-26 05:00:00|||||||||1
1622005500000|2021-05-26 05:05:00|||||||||1008
1622005800000|2021-05-26 05:10:00|||||||||287
1622006100000|2021-05-26 05:15:00|||||||||10
1622006400000|2021-05-26 05:20:00|||||||||8
1622006700000|2021-05-26 05:25:00|||||||||252
1622007000000|2021-05-26 05:30:00|||||||||7
1622007300000|2021-05-26 05:35:00|||||||||23
1622007600000|2021-05-26 05:40:00|||||||||18
1622007900000|2021-05-26 05:45:00|||||||||6
1622008200000|2021-05-26 05:50:00|||||||||120
1622008500000|2021-05-26 05:55:00|||||||||770
1622008800000|2021-05-26 06:00:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|1438
1622009100000|2021-05-26 06:05:00|||||||||81
1622009700000|2021-05-26 06:15:00|||||||||1087
1622010300000|2021-05-26 06:25:00|||||||||3750
1622010600000|2021-05-26 06:30:00|||||||||60
1622010900000|2021-05-26 06:35:00|||||||||25
1622011200000|2021-05-26 06:40:00|||||||||1
1622011500000|2021-05-26 06:45:00|||||||||396
1622011800000|2021-05-26 06:50:00|||||||||43
1622012100000|2021-05-26 06:55:00|||||||||41
1622012400000|2021-05-26 07:00:00|||||||||1117
1622012700000|2021-05-26 07:05:00|||||||||1617
1622013000000|2021-05-26 07:10:00|||||||||4
1622013300000|2021-05-26 07:15:00|||||||||4940
1622013600000|2021-05-26 07:20:00|||||||||205
1622013900000|2021-05-26 07:25:00|||||||||143
1622014200000|2021-05-26 07:30:00|||||||||112
1622014800000|2021-05-26 07:40:00|||||||||565
1622015100000|2021-05-26 07:45:00|||||||||2170
1622015400000|2021-05-26 07:50:00|||||||||463
1622015700000|2021-05-26 07:55:00|||||||||1453
1622016000000|2021-05-26 08:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11043.8|11041.8|826
1622016300000|2021-05-26 08:05:00|11043.8|11041.8|11044.2|11042.2|11044.2|11042.2|11043.8|11041.8|354
1622016600000|2021-05-26 08:10:00|||||||||19
1622016900000|2021-05-26 08:15:00|||||||||678
1622017200000|2021-05-26 08:20:00|||||||||1987
1622017500000|2021-05-26 08:25:00|||||||||7536
1622017800000|2021-05-26 08:30:00|||||||||314
1622018100000|2021-05-26 08:35:00|||||||||266
1622018400000|2021-05-26 08:40:00|||||||||1688
1622018700000|2021-05-26 08:45:00|||||||||3934
1622019000000|2021-05-26 08:50:00|||||||||228
1622019300000|2021-05-26 08:55:00|||||||||18
1622019600000|2021-05-26 09:00:00|||||||||390
1622020200000|2021-05-26 09:10:00|||||||||23
1622020500000|2021-05-26 09:15:00|||||||||19747
1622020800000|2021-05-26 09:20:00|||||||||2528
1622021100000|2021-05-26 09:25:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|2687
1622021400000|2021-05-26 09:30:00|||||||||127
1622021700000|2021-05-26 09:35:00|||||||||235
1622022000000|2021-05-26 09:40:00|||||||||2628
1622022300000|2021-05-26 09:45:00|||||||||484
1622022600000|2021-05-26 09:50:00|||||||||359
1622023200000|2021-05-26 10:00:00|||||||||359
1622023800000|2021-05-26 10:10:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|386
1622024100000|2021-05-26 10:15:00|||||||||15
1622024400000|2021-05-26 10:20:00|||||||||1
1622024700000|2021-05-26 10:25:00|||||||||265
1622025000000|2021-05-26 10:30:00|||||||||1397
1622025300000|2021-05-26 10:35:00|||||||||1433
1622025900000|2021-05-26 10:45:00|||||||||4036
1622026200000|2021-05-26 10:50:00|||||||||3330
1622026500000|2021-05-26 10:55:00|||||||||3
1622026800000|2021-05-26 11:00:00|||||||||52939
1622027100000|2021-05-26 11:05:00|||||||||5875
1622027400000|2021-05-26 11:10:00|||||||||649
1622027700000|2021-05-26 11:15:00|||||||||5470
1622028000000|2021-05-26 11:20:00|||||||||463
1622028300000|2021-05-26 11:25:00|||||||||61
1622028600000|2021-05-26 11:30:00|||||||||26
1622028900000|2021-05-26 11:35:00|||||||||3596
1622029200000|2021-05-26 11:40:00|||||||||10072
1622029500000|2021-05-26 11:45:00|||||||||73
1622029800000|2021-05-26 11:50:00|||||||||2760
1622030100000|2021-05-26 11:55:00|||||||||19
1622030400000|2021-05-26 12:00:00|||||||||3813
1622030700000|2021-05-26 12:05:00|||||||||7979
1622031000000|2021-05-26 12:10:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|983
1622031300000|2021-05-26 12:15:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|3180
1622031600000|2021-05-26 12:20:00|||||||||1157
1622031900000|2021-05-26 12:25:00|||||||||2249
1622032200000|2021-05-26 12:30:00|11044.6|11042.6|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|3271
1622032500000|2021-05-26 12:35:00|||||||||31109
1622032800000|2021-05-26 12:40:00|||||||||5856
1622033100000|2021-05-26 12:45:00|||||||||3718
1622033400000|2021-05-26 12:50:00|||||||||15858
1622033700000|2021-05-26 12:55:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|20486
1622034000000|2021-05-26 13:00:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|820
1622034300000|2021-05-26 13:05:00|||||||||763
1622034600000|2021-05-26 13:10:00|||||||||316
1622034900000|2021-05-26 13:15:00|||||||||163
1622035200000|2021-05-26 13:20:00|||||||||525
1622035500000|2021-05-26 13:25:00|||||||||791
1622035800000|2021-05-26 13:30:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|10409
1622036100000|2021-05-26 13:35:00|||||||||1238
1622036400000|2021-05-26 13:40:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|2594
1622036700000|2021-05-26 13:45:00|||||||||7305
1622037000000|2021-05-26 13:50:00|||||||||2400
1622037300000|2021-05-26 13:55:00|||||||||2061
1622037600000|2021-05-26 14:00:00|||||||||4579
1622037900000|2021-05-26 14:05:00|||||||||1186
1622038200000|2021-05-26 14:10:00|||||||||951
1622038500000|2021-05-26 14:15:00|11044.9|11042.9|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|15316
1622038800000|2021-05-26 14:20:00|||||||||5281
1622039100000|2021-05-26 14:25:00|||||||||11124
1622039400000|2021-05-26 14:30:00|11044.6|11042.6|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|4512
1622039700000|2021-05-26 14:35:00|||||||||1470
1622040000000|2021-05-26 14:40:00|||||||||1860
1622040300000|2021-05-26 14:45:00|||||||||2037
1622040600000|2021-05-26 14:50:00|||||||||305
1622040900000|2021-05-26 14:55:00|||||||||1037
1622041200000|2021-05-26 15:00:00|||||||||1165
1622041500000|2021-05-26 15:05:00|||||||||1297
1622041800000|2021-05-26 15:10:00|||||||||2207
1622042100000|2021-05-26 15:15:00|||||||||3925
1622042400000|2021-05-26 15:20:00|||||||||5771
1622042700000|2021-05-26 15:25:00|||||||||667
1622043000000|2021-05-26 15:30:00|||||||||633
1622043300000|2021-05-26 15:35:00|||||||||2949
1622043600000|2021-05-26 15:40:00|||||||||1036
1622043900000|2021-05-26 15:45:00|||||||||4695
1622044200000|2021-05-26 15:50:00|||||||||875
1622044500000|2021-05-26 15:55:00|||||||||408
1622044800000|2021-05-26 16:00:00|||||||||3734
1622045100000|2021-05-26 16:05:00|||||||||3922
1622045400000|2021-05-26 16:10:00|||||||||951
1622045700000|2021-05-26 16:15:00|||||||||424
1622046000000|2021-05-26 16:20:00|||||||||21530
1622046300000|2021-05-26 16:25:00|||||||||1631
1622046600000|2021-05-26 16:30:00|||||||||4428
1622046900000|2021-05-26 16:35:00|||||||||16740
1622047200000|2021-05-26 16:40:00|||||||||24442
1622047500000|2021-05-26 16:45:00|||||||||711
1622047800000|2021-05-26 16:50:00|||||||||506
1622048100000|2021-05-26 16:55:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|1749
1622048400000|2021-05-26 17:00:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|567
1622048700000|2021-05-26 17:05:00|11044.2|11042.2|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|5859
1622049000000|2021-05-26 17:10:00|||||||||2560
1622049300000|2021-05-26 17:15:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|218
1622049600000|2021-05-26 17:20:00|||||||||629
1622049900000|2021-05-26 17:25:00|||||||||1195
1622050200000|2021-05-26 17:30:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|922
1622050500000|2021-05-26 17:35:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|861
1622050800000|2021-05-26 17:40:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|5411
1622051100000|2021-05-26 17:45:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|1870
1622051400000|2021-05-26 17:50:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|4694
1622051700000|2021-05-26 17:55:00|||||||||132
1622052000000|2021-05-26 18:00:00|||||||||290
1622052300000|2021-05-26 18:05:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|1316
1622052600000|2021-05-26 18:10:00|||||||||1365
1622052900000|2021-05-26 18:15:00|11044.6|11042.6|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|56269
1622053200000|2021-05-26 18:20:00|||||||||593
1622053500000|2021-05-26 18:25:00|||||||||314
1622053800000|2021-05-26 18:30:00|||||||||2578
1622054100000|2021-05-26 18:35:00|||||||||4907
1629465000000|2021-08-20 13:10:00|11010.6|11008.6|11010.8|11008.8|11010.8|11008.8|11010.6|11008.6|0
1629465300000|2021-08-20 13:15:00|11010.6|11008.6|11010.2|11008.2|11010.8|11008.8|11010.2|11008.2|262
1629465600000|2021-08-20 13:20:00|11010.4|11008.4|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|45
1629465900000|2021-08-20 13:25:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1511
1629466200000|2021-08-20 13:30:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010.6|11008.6|227
1629466500000|2021-08-20 13:35:00|11010.6|11008.6|11010.6|11008.6|11010.8|11008.8|11010.6|11008.6|79
1629466800000|2021-08-20 13:40:00|11011|11009|11011|11009|11011.4|11009.4|11010.8|11008.8|107
1629467100000|2021-08-20 13:45:00|11010.8|11008.8|11009.8|11007.8|11010.8|11008.8|11009.8|11007.8|714
1629467400000|2021-08-20 13:50:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|716
1629467700000|2021-08-20 13:55:00|11010.4|11008.4|11010.4|11008.4|11010.4|11008.4|11010.2|11008.2|205
1629468000000|2021-08-20 14:00:00|11010.2|11008.2|11010|11008|11010.4|11008.4|11009.8|11007.8|174
1629468300000|2021-08-20 14:05:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010|11008|50
1629468900000|2021-08-20 14:15:00|11010|11008|11010|11008|11010|11008|11009.8|11007.8|2328
1629469200000|2021-08-20 14:20:00|11009.8|11007.8|11009.8|11007.8|11010|11008|11009.8|11007.8|0
1629469800000|2021-08-20 14:30:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|20
1629470100000|2021-08-20 14:35:00|||||||||967
1629470400000|2021-08-20 14:40:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|146
1629471000000|2021-08-20 14:50:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.4|11008.4|108
1629471300000|2021-08-20 14:55:00|||||||||48
1629471900000|2021-08-20 15:05:00|11010.4|11008.4|11010.4|11008.4|11010.4|11008.4|11010.2|11008.2|11
1629472200000|2021-08-20 15:10:00|11010.2|11008.2|11010.4|11008.4|11010.4|11008.4|11010.2|11008.2|0
1629472500000|2021-08-20 15:15:00|11010.2|11008.2|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|50
1629472800000|2021-08-20 15:20:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|0
1629473700000|2021-08-20 15:35:00|11010|11008|11010|11008|11010|11008|11010|11008|8
1629474000000|2021-08-20 15:40:00|11009.8|11007.8|11010|11008|11010|11008|11009.8|11007.8|0
1629474300000|2021-08-20 15:45:00|11009.8|11007.8|11009.8|11007.8|11010|11008|11009.8|11007.8|295
1629474600000|2021-08-20 15:50:00|||||||||1
1629475200000|2021-08-20 16:00:00|11010|11008|11010|11008|11010|11008|11009.8|11007.8|183
1629475500000|2021-08-20 16:05:00|11009.8|11007.8|11010|11008|11010|11008|11009.8|11007.8|39
1629475800000|2021-08-20 16:10:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|48
1629476100000|2021-08-20 16:15:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|44
1629477000000|2021-08-20 16:30:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|162
1629477300000|2021-08-20 16:35:00|||||||||185
1629477600000|2021-08-20 16:40:00|||||||||4
1629477900000|2021-08-20 16:45:00|||||||||31
1629478500000|2021-08-20 16:55:00|||||||||4
1629479400000|2021-08-20 17:10:00|||||||||62
1629480000000|2021-08-20 17:20:00|||||||||1
1629480600000|2021-08-20 17:30:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|810
1629480900000|2021-08-20 17:35:00|||||||||733
1629481200000|2021-08-20 17:40:00|||||||||339
1629481500000|2021-08-20 17:45:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|173
1629481800000|2021-08-20 17:50:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|26
1629483000000|2021-08-20 18:10:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|2
1629483300000|2021-08-20 18:15:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|430
1629483600000|2021-08-20 18:20:00|||||||||449
1629483900000|2021-08-20 18:25:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|378
1629484200000|2021-08-20 18:30:00|||||||||355
1629485100000|2021-08-20 18:45:00|||||||||238
1629485400000|2021-08-20 18:50:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|489
1629485700000|2021-08-20 18:55:00|||||||||1522
1629486000000|2021-08-20 19:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|0
1629486600000|2021-08-20 19:10:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|30
1629487200000|2021-08-20 19:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|64
1629487500000|2021-08-20 19:25:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|44
1629487800000|2021-08-20 19:30:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|20
1629489300000|2021-08-20 19:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|14
1629489900000|2021-08-20 20:05:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|4061
1629490200000|2021-08-20 20:10:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|0
1629490500000|2021-08-20 20:15:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|0
1629490800000|2021-08-20 20:20:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|28
1629491100000|2021-08-20 20:25:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|28
1629491400000|2021-08-20 20:30:00|||||||||4
1629492300000|2021-08-20 20:45:00|11009.4|11007.4|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|0
1629492600000|2021-08-20 20:50:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|5
1629492900000|2021-08-20 20:55:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|36
1629669600000|2021-08-22 22:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|83
1629669900000|2021-08-22 22:05:00|11009.6|11007.6|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|106
1629670200000|2021-08-22 22:10:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|0
1629670500000|2021-08-22 22:15:00|11009.4|11007.4|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|0
1629670800000|2021-08-22 22:20:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|0
1629671400000|2021-08-22 22:30:00|||||||||4
1629672600000|2021-08-22 22:50:00|||||||||3
1629672900000|2021-08-22 22:55:00|||||||||1
1629677100000|2021-08-23 00:05:00|||||||||1
1629679200000|2021-08-23 00:40:00|11009.2|11007.2|11009.2|11007.2|11009.4|11007.4|11009|11007|3880
1629679500000|2021-08-23 00:45:00|11009|11007|11009.2|11007.2|11009.2|11007.2|11009|11007|0
1629679800000|2021-08-23 00:50:00|11009|11007|11009.2|11007.2|11009.2|11007.2|11009|11007|0
1629680100000|2021-08-23 00:55:00|11009|11007|11009|11007|11009.2|11007.2|11009|11007|91
1629680400000|2021-08-23 01:00:00|||||||||254
1629681300000|2021-08-23 01:15:00|||||||||101
1629683100000|2021-08-23 01:45:00|||||||||136
1629683700000|2021-08-23 01:55:00|||||||||88
1629684000000|2021-08-23 02:00:00|||||||||1
1629684600000|2021-08-23 02:10:00|||||||||1
1629685200000|2021-08-23 02:20:00|||||||||16
1629687900000|2021-08-23 03:05:00|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|24
1629689100000|2021-08-23 03:25:00|11008.6|11006.6|11008.8|11006.8|11008.8|11006.8|11008.6|11006.6|5
1629689700000|2021-08-23 03:35:00|11008.6|11006.6|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|0
1629690300000|2021-08-23 03:45:00|||||||||2820
1629692100000|2021-08-23 04:15:00|||||||||7
1629692400000|2021-08-23 04:20:00|||||||||3
1629693300000|2021-08-23 04:35:00|||||||||2
1629694200000|2021-08-23 04:50:00|||||||||20
1629695400000|2021-08-23 05:10:00|11008.2|11006.2|11008.4|11006.4|11008.6|11006.6|11008.2|11006.2|33
1629695700000|2021-08-23 05:15:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.4|11006.4|0
1629696000000|2021-08-23 05:20:00|11008.4|11006.4|11008.6|11006.6|11008.6|11006.6|11008.4|11006.4|0
1629697800000|2021-08-23 05:50:00|||||||||1
1629698100000|2021-08-23 05:55:00|||||||||29
1629698400000|2021-08-23 06:00:00|11008.4|11006.4|11008.6|11006.6|11008.6|11006.6|11008.4|11006.4|0
1629698700000|2021-08-23 06:05:00|||||||||1910
1629699000000|2021-08-23 06:10:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|126
1629699600000|2021-08-23 06:20:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|0
1629699900000|2021-08-23 06:25:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|2
1629700200000|2021-08-23 06:30:00|||||||||18
1629700500000|2021-08-23 06:35:00|11008.8|11006.8|11008.6|11006.6|11009|11007|11008.6|11006.6|84
1629700800000|2021-08-23 06:40:00|11008.8|11006.8|11008.8|11006.8|11009|11007|11008.8|11006.8|3
1629701100000|2021-08-23 06:45:00|11009|11007|11008.8|11006.8|11009|11007|11008.6|11006.6|0
1629701400000|2021-08-23 06:50:00|11008.6|11006.6|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|0
1629702000000|2021-08-23 07:00:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|102
1629702300000|2021-08-23 07:05:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|2
1629702900000|2021-08-23 07:15:00|||||||||10
1629703200000|2021-08-23 07:20:00|||||||||135
1629703800000|2021-08-23 07:30:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|195
1629704100000|2021-08-23 07:35:00|11008|11006|11008|11006|11008.2|11006.2|11008|11006|121
1629704400000|2021-08-23 07:40:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|100
1629705300000|2021-08-23 07:55:00|||||||||210
1629705600000|2021-08-23 08:00:00|||||||||1
1629705900000|2021-08-23 08:05:00|||||||||21
1629706200000|2021-08-23 08:10:00|||||||||268
1629706800000|2021-08-23 08:20:00|||||||||50
1629707100000|2021-08-23 08:25:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|221
1629707700000|2021-08-23 08:35:00|||||||||302
1629708000000|2021-08-23 08:40:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|2471
1629708300000|2021-08-23 08:45:00|||||||||370
1629708900000|2021-08-23 08:55:00|||||||||1
1629709200000|2021-08-23 09:00:00|||||||||1
1629710400000|2021-08-23 09:20:00|||||||||25
1629710700000|2021-08-23 09:25:00|||||||||63
1629711000000|2021-08-23 09:30:00|11008|11006|11008|11006|11008|11006|11008|11006|1
1629711600000|2021-08-23 09:40:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|25
1629711900000|2021-08-23 09:45:00|||||||||186
1629712500000|2021-08-23 09:55:00|||||||||2
1629712800000|2021-08-23 10:00:00|||||||||40
1629713100000|2021-08-23 10:05:00|||||||||7
1629713400000|2021-08-23 10:10:00|||||||||111
1629713700000|2021-08-23 10:15:00|||||||||16
1629714000000|2021-08-23 10:20:00|||||||||1
1629714300000|2021-08-23 10:25:00|||||||||1
1629715200000|2021-08-23 10:40:00|||||||||800
1629715500000|2021-08-23 10:45:00|||||||||250
1629716100000|2021-08-23 10:55:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|12
1629716400000|2021-08-23 11:00:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|15
1629717000000|2021-08-23 11:10:00|||||||||11
1629717300000|2021-08-23 11:15:00|||||||||200
1629717900000|2021-08-23 11:25:00|||||||||6
1629718200000|2021-08-23 11:30:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|76
1629718500000|2021-08-23 11:35:00|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|0
1629718800000|2021-08-23 11:40:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|0
1629719100000|2021-08-23 11:45:00|||||||||84
1629719400000|2021-08-23 11:50:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|45
1629720000000|2021-08-23 12:00:00|||||||||3
1629720300000|2021-08-23 12:05:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|65
1629720600000|2021-08-23 12:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|0
1629720900000|2021-08-23 12:15:00|||||||||17
1629721200000|2021-08-23 12:20:00|11009|11007|11009.2|11007.2|11009.4|11007.4|11009|11007|641
1629721500000|2021-08-23 12:25:00|11009|11007|11009|11007|11009|11007|11009|11007|2093
1629721800000|2021-08-23 12:30:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|281
1629722100000|2021-08-23 12:35:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|103
1629722400000|2021-08-23 12:40:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|5280
1629723000000|2021-08-23 12:50:00|11008.8|11006.8|11008.8|11006.8|11009|11007|11008.6|11006.6|350
1629723300000|2021-08-23 12:55:00|11009|11007|11009|11007|11009|11007|11009|11007|296
1629723600000|2021-08-23 13:00:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|1534
1629723900000|2021-08-23 13:05:00|||||||||66
1629724200000|2021-08-23 13:10:00|||||||||4099
1629724500000|2021-08-23 13:15:00|||||||||106
1629724800000|2021-08-23 13:20:00|||||||||321
1629725100000|2021-08-23 13:25:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1788
1629725400000|2021-08-23 13:30:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|575
1629725700000|2021-08-23 13:35:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|228
1629726000000|2021-08-23 13:40:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|386
1629726300000|2021-08-23 13:45:00|11009.6|11007.6|11009.8|11007.8|11010.2|11008.2|11009.6|11007.6|11977
1629726600000|2021-08-23 13:50:00|11009.6|11007.6|11009|11007|11009.6|11007.6|11009|11007|1035
1629726900000|2021-08-23 13:55:00|||||||||46
1629727200000|2021-08-23 14:00:00|11008.8|11006.8|11008.8|11006.8|11009|11007|11008.6|11006.6|611
1629727500000|2021-08-23 14:05:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11008.8|11006.8|1032
1629728100000|2021-08-23 14:15:00|||||||||2
1629728400000|2021-08-23 14:20:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|144
1629728700000|2021-08-23 14:25:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|0
1629729000000|2021-08-23 14:30:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|381
1629729300000|2021-08-23 14:35:00|||||||||2513
1629729600000|2021-08-23 14:40:00|||||||||3029
1629729900000|2021-08-23 14:45:00|||||||||5
1629730200000|2021-08-23 14:50:00|||||||||2
1629730500000|2021-08-23 14:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|314
1629730800000|2021-08-23 15:00:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|380
1629731100000|2021-08-23 15:05:00|||||||||9
1629731400000|2021-08-23 15:10:00|||||||||757
1629731700000|2021-08-23 15:15:00|||||||||1802
1629732300000|2021-08-23 15:25:00|||||||||20
1629732600000|2021-08-23 15:30:00|||||||||104
1629732900000|2021-08-23 15:35:00|||||||||144
1629733500000|2021-08-23 15:45:00|||||||||44
1629733800000|2021-08-23 15:50:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|863
1629734100000|2021-08-23 15:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|77
1629734400000|2021-08-23 16:00:00|||||||||3
1629734700000|2021-08-23 16:05:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|123
1629735000000|2021-08-23 16:10:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|119
1629735300000|2021-08-23 16:15:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.6|11007.6|11
1629735600000|2021-08-23 16:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|17
1629735900000|2021-08-23 16:25:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|118
1629736500000|2021-08-23 16:35:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|355
1629736800000|2021-08-23 16:40:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|3739
1629737100000|2021-08-23 16:45:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|2687
1629737400000|2021-08-23 16:50:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|152
1629737700000|2021-08-23 16:55:00|||||||||6
1629738000000|2021-08-23 17:00:00|||||||||8
1629738300000|2021-08-23 17:05:00|||||||||6
1629738600000|2021-08-23 17:10:00|||||||||53
1629738900000|2021-08-23 17:15:00|||||||||14
1629739200000|2021-08-23 17:20:00|||||||||4395
1629739500000|2021-08-23 17:25:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|400
1629741000000|2021-08-23 17:50:00|||||||||12
1629741300000|2021-08-23 17:55:00|||||||||2831
1629741900000|2021-08-23 18:05:00|||||||||215
1629742200000|2021-08-23 18:10:00|||||||||5000
1629742500000|2021-08-23 18:15:00|||||||||241
1629742800000|2021-08-23 18:20:00|||||||||69
1629743100000|2021-08-23 18:25:00|||||||||947
1629743400000|2021-08-23 18:30:00|||||||||4
1629743700000|2021-08-23 18:35:00|||||||||6
1629744300000|2021-08-23 18:45:00|||||||||9
1629744900000|2021-08-23 18:55:00|||||||||418
1629745200000|2021-08-23 19:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|48149
1629745500000|2021-08-23 19:05:00|||||||||1482
1629745800000|2021-08-23 19:10:00|||||||||425
1629746100000|2021-08-23 19:15:00|||||||||230
1629746400000|2021-08-23 19:20:00|||||||||53
1629746700000|2021-08-23 19:25:00|||||||||58
1629747000000|2021-08-23 19:30:00|||||||||3000
1629747300000|2021-08-23 19:35:00|||||||||171
1629747600000|2021-08-23 19:40:00|||||||||401
1629747900000|2021-08-23 19:45:00|||||||||13
1629748200000|2021-08-23 19:50:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|39
1629748500000|2021-08-23 19:55:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|3544
1629748800000|2021-08-23 20:00:00|||||||||16
1629749400000|2021-08-23 20:10:00|||||||||3
1629750300000|2021-08-23 20:25:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|319
1629750600000|2021-08-23 20:30:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|10650
1629750900000|2021-08-23 20:35:00|||||||||490
1629751200000|2021-08-23 20:40:00|||||||||3
1629751500000|2021-08-23 20:45:00|||||||||4
1629751800000|2021-08-23 20:50:00|||||||||155
1629752100000|2021-08-23 20:55:00|||||||||196
1629756300000|2021-08-23 22:05:00|||||||||7
1629756600000|2021-08-23 22:10:00|||||||||53
1629763200000|2021-08-24 00:00:00|||||||||4
1629764100000|2021-08-24 00:15:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|718
1629764400000|2021-08-24 00:20:00|||||||||121
1629765300000|2021-08-24 00:35:00|||||||||2
1629765600000|2021-08-24 00:40:00|||||||||213
1629765900000|2021-08-24 00:45:00|||||||||281
1629766200000|2021-08-24 00:50:00|||||||||3
1629766800000|2021-08-24 01:00:00|||||||||350
1629767700000|2021-08-24 01:15:00|||||||||2
1629768000000|2021-08-24 01:20:00|||||||||109
1629768600000|2021-08-24 01:30:00|||||||||93
1629768900000|2021-08-24 01:35:00|||||||||133
1629769200000|2021-08-24 01:40:00|||||||||1
1629769500000|2021-08-24 01:45:00|11009|11007|11009|11007|11009|11007|11009|11007|98
1629769800000|2021-08-24 01:50:00|||||||||314
1629770100000|2021-08-24 01:55:00|||||||||103
1629770400000|2021-08-24 02:00:00|||||||||561
1629770700000|2021-08-24 02:05:00|||||||||2
1629771000000|2021-08-24 02:10:00|||||||||7
1629771300000|2021-08-24 02:15:00|||||||||2
1629771600000|2021-08-24 02:20:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|139
1629771900000|2021-08-24 02:25:00|||||||||257
1629772200000|2021-08-24 02:30:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|103
1629772500000|2021-08-24 02:35:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|14
1629772800000|2021-08-24 02:40:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|142
1629773100000|2021-08-24 02:45:00|||||||||2
1629773400000|2021-08-24 02:50:00|||||||||6
1629773700000|2021-08-24 02:55:00|||||||||1
1629774000000|2021-08-24 03:00:00|||||||||6
1629774300000|2021-08-24 03:05:00|||||||||231
1629774600000|2021-08-24 03:10:00|||||||||8
1629774900000|2021-08-24 03:15:00|||||||||1
1629775200000|2021-08-24 03:20:00|||||||||6
1629775500000|2021-08-24 03:25:00|||||||||1
1629775800000|2021-08-24 03:30:00|||||||||6
1629776100000|2021-08-24 03:35:00|||||||||2
1629776400000|2021-08-24 03:40:00|||||||||1700
1629776700000|2021-08-24 03:45:00|||||||||1
1629777000000|2021-08-24 03:50:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|56
1629777300000|2021-08-24 03:55:00|||||||||1
1629777600000|2021-08-24 04:00:00|||||||||2
1629777900000|2021-08-24 04:05:00|||||||||6
1629778200000|2021-08-24 04:10:00|||||||||32
1629778500000|2021-08-24 04:15:00|||||||||1
1629778800000|2021-08-24 04:20:00|||||||||102
1629779100000|2021-08-24 04:25:00|||||||||1
1629779400000|2021-08-24 04:30:00|||||||||3
1629779700000|2021-08-24 04:35:00|||||||||1
1629780000000|2021-08-24 04:40:00|||||||||2
1629780300000|2021-08-24 04:45:00|||||||||10
1629780600000|2021-08-24 04:50:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|8
1629780900000|2021-08-24 04:55:00|||||||||3
1629781200000|2021-08-24 05:00:00|||||||||53
1629781500000|2021-08-24 05:05:00|||||||||1
1629781800000|2021-08-24 05:10:00|||||||||2
1629782100000|2021-08-24 05:15:00|||||||||6
1629782400000|2021-08-24 05:20:00|||||||||99
1629782700000|2021-08-24 05:25:00|||||||||117
1629783000000|2021-08-24 05:30:00|||||||||1
1629783300000|2021-08-24 05:35:00|||||||||2
1629783600000|2021-08-24 05:40:00|||||||||1312
1629783900000|2021-08-24 05:45:00|||||||||2
1629784200000|2021-08-24 05:50:00|||||||||2
1629784500000|2021-08-24 05:55:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|85
1629784800000|2021-08-24 06:00:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|15
1629785100000|2021-08-24 06:05:00|||||||||413
1629785400000|2021-08-24 06:10:00|||||||||5
1629785700000|2021-08-24 06:15:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|39
1629786000000|2021-08-24 06:20:00|||||||||1
1629786300000|2021-08-24 06:25:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|7
1629786600000|2021-08-24 06:30:00|11008.4|11006.4|11008.4|11006.4|11008.6|11006.6|11008.2|11006.2|64
1629786900000|2021-08-24 06:35:00|11008.2|11006.2|11008.4|11006.4|11008.4|11006.4|11008.2|11006.2|105
1629787200000|2021-08-24 06:40:00|11008.6|11006.6|11008.4|11006.4|11008.6|11006.6|11008.4|11006.4|25
1629787500000|2021-08-24 06:45:00|11008.2|11006.2|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|2
1629787800000|2021-08-24 06:50:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|5
1629788100000|2021-08-24 06:55:00|||||||||55
1629788400000|2021-08-24 07:00:00|11007.8|11005.8|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|540
1629788700000|2021-08-24 07:05:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|1045
1629789000000|2021-08-24 07:10:00|||||||||32
1629789300000|2021-08-24 07:15:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|1657
1629789600000|2021-08-24 07:20:00|||||||||134
1629789900000|2021-08-24 07:25:00|||||||||338
1629790200000|2021-08-24 07:30:00|11008.4|11006.4|11008.4|11006.4|11008.6|11006.6|11008.2|11006.2|224
1629790500000|2021-08-24 07:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.4|11006.4|56
1629790800000|2021-08-24 07:40:00|||||||||2
1629791100000|2021-08-24 07:45:00|||||||||1
1629791400000|2021-08-24 07:50:00|||||||||5
1629791700000|2021-08-24 07:55:00|||||||||241
1629792000000|2021-08-24 08:00:00|||||||||7
1629792300000|2021-08-24 08:05:00|||||||||189
1629792600000|2021-08-24 08:10:00|||||||||27
1629792900000|2021-08-24 08:15:00|||||||||144
1629793200000|2021-08-24 08:20:00|||||||||3
1629793500000|2021-08-24 08:25:00|||||||||41
1629793800000|2021-08-24 08:30:00|||||||||2
1629794100000|2021-08-24 08:35:00|||||||||41
1629794400000|2021-08-24 08:40:00|||||||||4
1629794700000|2021-08-24 08:45:00|11009|11007|11009|11007|11009|11007|11009|11007|81
1629795000000|2021-08-24 08:50:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|63
1629795300000|2021-08-24 08:55:00|11008.6|11006.6|11008.8|11006.8|11009|11007|11008.6|11006.6|37
1629795600000|2021-08-24 09:00:00|11009|11007|11009|11007|11009|11007|11009|11007|148
1629795900000|2021-08-24 09:05:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|1913
1629796200000|2021-08-24 09:10:00|||||||||1165
1629796500000|2021-08-24 09:15:00|11008.8|11006.8|11008.8|11006.8|11009|11007|11008.8|11006.8|620
1629796800000|2021-08-24 09:20:00|11009|11007|11009|11007|11009|11007|11009|11007|1854
1629797100000|2021-08-24 09:25:00|||||||||127
1629797400000|2021-08-24 09:30:00|||||||||37
1629797700000|2021-08-24 09:35:00|||||||||30
1629798000000|2021-08-24 09:40:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|69
1629798300000|2021-08-24 09:45:00|||||||||76
1629798600000|2021-08-24 09:50:00|||||||||1
1629798900000|2021-08-24 09:55:00|||||||||65
1629799200000|2021-08-24 10:00:00|||||||||1
1629799500000|2021-08-24 10:05:00|11009|11007|11009|11007|11009|11007|11009|11007|122
1629799800000|2021-08-24 10:10:00|||||||||13
1629800100000|2021-08-24 10:15:00|||||||||16
1629800400000|2021-08-24 10:20:00|||||||||13
1629800700000|2021-08-24 10:25:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|73
1629801000000|2021-08-24 10:30:00|||||||||9
1629801300000|2021-08-24 10:35:00|||||||||1
1629801600000|2021-08-24 10:40:00|||||||||326
1629801900000|2021-08-24 10:45:00|||||||||1
1629802200000|2021-08-24 10:50:00|||||||||33
1629802500000|2021-08-24 10:55:00|||||||||153
1629802800000|2021-08-24 11:00:00|||||||||19
1629803100000|2021-08-24 11:05:00|||||||||28
1629803400000|2021-08-24 11:10:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|155
1629803700000|2021-08-24 11:15:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|202
1629804000000|2021-08-24 11:20:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|3310
1629804300000|2021-08-24 11:25:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|5
1629804600000|2021-08-24 11:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|88
1629804900000|2021-08-24 11:35:00|||||||||8
1629805200000|2021-08-24 11:40:00|||||||||6
1629805500000|2021-08-24 11:45:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|128
1629805800000|2021-08-24 11:50:00|||||||||69
1629806100000|2021-08-24 11:55:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|182
1629806400000|2021-08-24 12:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|670
1629806700000|2021-08-24 12:05:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|246
1629807000000|2021-08-24 12:10:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|432
1629807300000|2021-08-24 12:15:00|||||||||78
1629807600000|2021-08-24 12:20:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|2273
1629807900000|2021-08-24 12:25:00|||||||||120
1629808200000|2021-08-24 12:30:00|||||||||48
1629808500000|2021-08-24 12:35:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|39273
1629808800000|2021-08-24 12:40:00|||||||||10461
1629809100000|2021-08-24 12:45:00|||||||||90
1629809400000|2021-08-24 12:50:00|||||||||948
1629809700000|2021-08-24 12:55:00|||||||||29115
1629810000000|2021-08-24 13:00:00|||||||||72
1629810300000|2021-08-24 13:05:00|||||||||89
1629810600000|2021-08-24 13:10:00|||||||||95
1629810900000|2021-08-24 13:15:00|||||||||563
1629811200000|2021-08-24 13:20:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|112
1629811500000|2021-08-24 13:25:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|808
1629811800000|2021-08-24 13:30:00|11009.6|11007.6|11009.2|11007.2|11009.8|11007.8|11009|11007|3267
1629812100000|2021-08-24 13:35:00|11009|11007|11009.8|11007.8|11009.8|11007.8|11009|11007|554
1629812400000|2021-08-24 13:40:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|4040
1629812700000|2021-08-24 13:45:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1597
1629813000000|2021-08-24 13:50:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|626
1629813300000|2021-08-24 13:55:00|||||||||150
1629813600000|2021-08-24 14:00:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|5500
1629813900000|2021-08-24 14:05:00|||||||||1248
1629814200000|2021-08-24 14:10:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|2177
1629814500000|2021-08-24 14:15:00|||||||||27537
1629814800000|2021-08-24 14:20:00|||||||||2048
1629815100000|2021-08-24 14:25:00|||||||||639
1629815400000|2021-08-24 14:30:00|||||||||2734
1629815700000|2021-08-24 14:35:00|||||||||2872
1629816000000|2021-08-24 14:40:00|||||||||1006
1629816300000|2021-08-24 14:45:00|||||||||2451
1629816600000|2021-08-24 14:50:00|||||||||1923
1629816900000|2021-08-24 14:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|558
1629817200000|2021-08-24 15:00:00|||||||||349
1629817500000|2021-08-24 15:05:00|||||||||188
1629817800000|2021-08-24 15:10:00|||||||||755
1629818100000|2021-08-24 15:15:00|||||||||779
1629818400000|2021-08-24 15:20:00|||||||||127
1629818700000|2021-08-24 15:25:00|||||||||278
1629819000000|2021-08-24 15:30:00|||||||||282
1629819300000|2021-08-24 15:35:00|||||||||893
1629819600000|2021-08-24 15:40:00|||||||||13459
1629819900000|2021-08-24 15:45:00|||||||||303
1629820200000|2021-08-24 15:50:00|||||||||50
1629820500000|2021-08-24 15:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1064
1629820800000|2021-08-24 16:00:00|||||||||6424
1629821100000|2021-08-24 16:05:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1044
1629821400000|2021-08-24 16:10:00|||||||||151
1629821700000|2021-08-24 16:15:00|||||||||1222
1629822000000|2021-08-24 16:20:00|||||||||438
1629822300000|2021-08-24 16:25:00|||||||||1241
1629822600000|2021-08-24 16:30:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|1649
1629822900000|2021-08-24 16:35:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|1188
1629823200000|2021-08-24 16:40:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|633
1629823500000|2021-08-24 16:45:00|||||||||1117
1629823800000|2021-08-24 16:50:00|||||||||41
1629824100000|2021-08-24 16:55:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|743
1629824400000|2021-08-24 17:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1225
1629824700000|2021-08-24 17:05:00|||||||||128
1629825000000|2021-08-24 17:10:00|||||||||299
1629825300000|2021-08-24 17:15:00|11010|11008|11010|11008|11010.2|11008.2|11009.8|11007.8|735
1629825600000|2021-08-24 17:20:00|11009.8|11007.8|11010|11008|11010.2|11008.2|11009.8|11007.8|387
1629825900000|2021-08-24 17:25:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|467
1629826200000|2021-08-24 17:30:00|11009.8|11007.8|11009.8|11007.8|11010|11008|11009.8|11007.8|361
1629826500000|2021-08-24 17:35:00|||||||||133
1629826800000|2021-08-24 17:40:00|||||||||148
1629827100000|2021-08-24 17:45:00|||||||||158
1629827400000|2021-08-24 17:50:00|||||||||345
1629827700000|2021-08-24 17:55:00|||||||||5029
1629828000000|2021-08-24 18:00:00|||||||||341
1629828300000|2021-08-24 18:05:00|||||||||123
1629828600000|2021-08-24 18:10:00|||||||||81
1629828900000|2021-08-24 18:15:00|||||||||172
1629829200000|2021-08-24 18:20:00|||||||||366
1629829500000|2021-08-24 18:25:00|||||||||238
1629829800000|2021-08-24 18:30:00|||||||||42
1629830100000|2021-08-24 18:35:00|||||||||173
1629830400000|2021-08-24 18:40:00|||||||||973
1629830700000|2021-08-24 18:45:00|||||||||88
1629831000000|2021-08-24 18:50:00|||||||||517
1629831300000|2021-08-24 18:55:00|||||||||4186
1629831600000|2021-08-24 19:00:00|||||||||2727
1629831900000|2021-08-24 19:05:00|||||||||483
1629832200000|2021-08-24 19:10:00|||||||||100
1629832500000|2021-08-24 19:15:00|||||||||1132
1629832800000|2021-08-24 19:20:00|||||||||84
1629833100000|2021-08-24 19:25:00|||||||||1187
1629833400000|2021-08-24 19:30:00|||||||||143
1629833700000|2021-08-24 19:35:00|||||||||694
1629834000000|2021-08-24 19:40:00|||||||||1483
1629834300000|2021-08-24 19:45:00|||||||||149
1629834600000|2021-08-24 19:50:00|||||||||23
1629834900000|2021-08-24 19:55:00|||||||||2155
1629835200000|2021-08-24 20:00:00|||||||||1766
1629835500000|2021-08-24 20:05:00|||||||||17
1629835800000|2021-08-24 20:10:00|||||||||11099
1629836100000|2021-08-24 20:15:00|||||||||383
1629836400000|2021-08-24 20:20:00|||||||||2849
1629836700000|2021-08-24 20:25:00|||||||||631
1629837000000|2021-08-24 20:30:00|||||||||57
1629837300000|2021-08-24 20:35:00|||||||||6004
1629837600000|2021-08-24 20:40:00|||||||||10
1629837900000|2021-08-24 20:45:00|||||||||38
1629838200000|2021-08-24 20:50:00|||||||||160
1629838500000|2021-08-24 20:55:00|||||||||4282
1629844200000|2021-08-24 22:30:00|||||||||4
1629846000000|2021-08-24 23:00:00|||||||||1
1629846900000|2021-08-24 23:15:00|||||||||105
1629847500000|2021-08-24 23:25:00|||||||||4
1629847800000|2021-08-24 23:30:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1
1629848400000|2021-08-24 23:40:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|161
1629849000000|2021-08-24 23:50:00|||||||||140
1629849300000|2021-08-24 23:55:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|18
1629849600000|2021-08-25 00:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|26
1629850200000|2021-08-25 00:10:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.6|11007.6|9
1629850500000|2021-08-25 00:15:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|158
1629850800000|2021-08-25 00:20:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|3
1629852300000|2021-08-25 00:45:00|||||||||109
1629852600000|2021-08-25 00:50:00|||||||||1
1629852900000|2021-08-25 00:55:00|||||||||52
1629853200000|2021-08-25 01:00:00|||||||||243
1629853500000|2021-08-25 01:05:00|||||||||3
1629853800000|2021-08-25 01:10:00|||||||||1
1629854100000|2021-08-25 01:15:00|||||||||1
1629854400000|2021-08-25 01:20:00|11009|11007|11009|11007|11009|11007|11009|11007|1505
1629854700000|2021-08-25 01:25:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|171
1629855000000|2021-08-25 01:30:00|||||||||35
1629855300000|2021-08-25 01:35:00|||||||||365
1629855600000|2021-08-25 01:40:00|||||||||1
1629855900000|2021-08-25 01:45:00|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|617
1629856200000|2021-08-25 01:50:00|11008.6|11006.6|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|1
1629856500000|2021-08-25 01:55:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|1
1629856800000|2021-08-25 02:00:00|||||||||167
1629857100000|2021-08-25 02:05:00|||||||||81
1629857400000|2021-08-25 02:10:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|276
1629857700000|2021-08-25 02:15:00|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|11008.6|11006.6|362
1629858000000|2021-08-25 02:20:00|11009|11007|11008.8|11006.8|11009|11007|11008.8|11006.8|5
1629858300000|2021-08-25 02:25:00|11009|11007|11009|11007|11009|11007|11008.8|11006.8|11
1629858600000|2021-08-25 02:30:00|||||||||2
1629858900000|2021-08-25 02:35:00|||||||||1
1629859200000|2021-08-25 02:40:00|||||||||1
1629859500000|2021-08-25 02:45:00|||||||||2
1629859800000|2021-08-25 02:50:00|11009.2|11007.2|11009|11007|11009.2|11007.2|11009|11007|48
1629860100000|2021-08-25 02:55:00|||||||||18
1629860400000|2021-08-25 03:00:00|||||||||102
1629860700000|2021-08-25 03:05:00|||||||||1
1629861000000|2021-08-25 03:10:00|||||||||1
1629861300000|2021-08-25 03:15:00|||||||||1
1629861600000|2021-08-25 03:20:00|||||||||1
1629861900000|2021-08-25 03:25:00|||||||||1499
1629862200000|2021-08-25 03:30:00|||||||||1
1629862500000|2021-08-25 03:35:00|||||||||2
1629862800000|2021-08-25 03:40:00|||||||||1
1629863100000|2021-08-25 03:45:00|||||||||1
1629863400000|2021-08-25 03:50:00|||||||||1
1629863700000|2021-08-25 03:55:00|||||||||1
1629864000000|2021-08-25 04:00:00|||||||||1
1629864300000|2021-08-25 04:05:00|||||||||1
1629864600000|2021-08-25 04:10:00|||||||||1
1629864900000|2021-08-25 04:15:00|||||||||4
1629865200000|2021-08-25 04:20:00|||||||||1
1629865500000|2021-08-25 04:25:00|||||||||9
1629865800000|2021-08-25 04:30:00|||||||||1
1629866100000|2021-08-25 04:35:00|||||||||19
1629866400000|2021-08-25 04:40:00|||||||||2
1629866700000|2021-08-25 04:45:00|||||||||195
1629867000000|2021-08-25 04:50:00|||||||||1
1629867300000|2021-08-25 04:55:00|||||||||3
1629867600000|2021-08-25 05:00:00|||||||||4
1629867900000|2021-08-25 05:05:00|||||||||1
1629868200000|2021-08-25 05:10:00|||||||||1
1629868500000|2021-08-25 05:15:00|||||||||200
1629868800000|2021-08-25 05:20:00|||||||||34
1629869100000|2021-08-25 05:25:00|||||||||153
1629869400000|2021-08-25 05:30:00|||||||||1
1629869700000|2021-08-25 05:35:00|||||||||34
1629870000000|2021-08-25 05:40:00|||||||||233
1629870300000|2021-08-25 05:45:00|||||||||46
1629870600000|2021-08-25 05:50:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|47
1629870900000|2021-08-25 05:55:00|11009.2|11007.2|11009.2|11007.2|11009.4|11007.4|11009|11007|120
1629871200000|2021-08-25 06:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|81
1629871500000|2021-08-25 06:05:00|||||||||1
1629871800000|2021-08-25 06:10:00|||||||||551
1629872100000|2021-08-25 06:15:00|||||||||1
1629872400000|2021-08-25 06:20:00|||||||||696
1629872700000|2021-08-25 06:25:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|159
1629873000000|2021-08-25 06:30:00|||||||||2807
1629873300000|2021-08-25 06:35:00|||||||||3
1629873600000|2021-08-25 06:40:00|||||||||1
1629873900000|2021-08-25 06:45:00|||||||||1
1629874200000|2021-08-25 06:50:00|||||||||637
1629874500000|2021-08-25 06:55:00|||||||||2885
1629874800000|2021-08-25 07:00:00|||||||||1
1629875100000|2021-08-25 07:05:00|||||||||44
1629875400000|2021-08-25 07:10:00|||||||||106
1629875700000|2021-08-25 07:15:00|||||||||220
1629876000000|2021-08-25 07:20:00|||||||||181
1629876300000|2021-08-25 07:25:00|||||||||810
1629876600000|2021-08-25 07:30:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|35
1629876900000|2021-08-25 07:35:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|122
1629877200000|2021-08-25 07:40:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|3781
1629877500000|2021-08-25 07:45:00|||||||||11
1629877800000|2021-08-25 07:50:00|||||||||106
1629878100000|2021-08-25 07:55:00|||||||||2060
1629878400000|2021-08-25 08:00:00|||||||||5
1629878700000|2021-08-25 08:05:00|||||||||7234
1629879000000|2021-08-25 08:10:00|||||||||356
1629879300000|2021-08-25 08:15:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|547
1629879600000|2021-08-25 08:20:00|||||||||263
1629879900000|2021-08-25 08:25:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1509
1629880200000|2021-08-25 08:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|314
1629880500000|2021-08-25 08:35:00|||||||||333
1629880800000|2021-08-25 08:40:00|||||||||1380
1629881100000|2021-08-25 08:45:00|||||||||3
1629881400000|2021-08-25 08:50:00|||||||||1231
1629881700000|2021-08-25 08:55:00|||||||||1769
1629882000000|2021-08-25 09:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|839
1629882300000|2021-08-25 09:05:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|6498
1629882600000|2021-08-25 09:10:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|101
1629882900000|2021-08-25 09:15:00|||||||||966
1629883200000|2021-08-25 09:20:00|||||||||18
1629883500000|2021-08-25 09:25:00|||||||||4737
1629883800000|2021-08-25 09:30:00|||||||||14
1629884100000|2021-08-25 09:35:00|||||||||57
1629884400000|2021-08-25 09:40:00|||||||||536
1629884700000|2021-08-25 09:45:00|||||||||904
1629885000000|2021-08-25 09:50:00|||||||||51
1629885300000|2021-08-25 09:55:00|||||||||47
1629885600000|2021-08-25 10:00:00|||||||||95
1629885900000|2021-08-25 10:05:00|||||||||15
1629886200000|2021-08-25 10:10:00|||||||||3442
1629886500000|2021-08-25 10:15:00|||||||||13
1629886800000|2021-08-25 10:20:00|||||||||54
1629887100000|2021-08-25 10:25:00|||||||||1732
1629887400000|2021-08-25 10:30:00|||||||||490
1629887700000|2021-08-25 10:35:00|||||||||14
1629888000000|2021-08-25 10:40:00|||||||||374
1629888300000|2021-08-25 10:45:00|||||||||103
1629888600000|2021-08-25 10:50:00|||||||||514
1629888900000|2021-08-25 10:55:00|||||||||2753
1629889200000|2021-08-25 11:00:00|||||||||2538
1629889500000|2021-08-25 11:05:00|||||||||13
1629889800000|2021-08-25 11:10:00|||||||||16
1629890100000|2021-08-25 11:15:00|||||||||48
1629890400000|2021-08-25 11:20:00|||||||||58
1629890700000|2021-08-25 11:25:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|869
1629891000000|2021-08-25 11:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|3148
1629891300000|2021-08-25 11:35:00|||||||||7239
1629891600000|2021-08-25 11:40:00|||||||||3103
1629891900000|2021-08-25 11:45:00|||||||||16
1629892200000|2021-08-25 11:50:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|344
1629892500000|2021-08-25 11:55:00|||||||||944
1629892800000|2021-08-25 12:00:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|2893
1629893100000|2021-08-25 12:05:00|||||||||944
1629893400000|2021-08-25 12:10:00|||||||||24
1629893700000|2021-08-25 12:15:00|||||||||274
1629894000000|2021-08-25 12:20:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|859
1629894300000|2021-08-25 12:25:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|504
1629894600000|2021-08-25 12:30:00|11009|11007|11008.6|11006.6|11009|11007|11008.2|11006.2|4543
1629894900000|2021-08-25 12:35:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|598
1629895200000|2021-08-25 12:40:00|11008.8|11006.8|11009.4|11007.4|11009.4|11007.4|11008.8|11006.8|2466
1629895500000|2021-08-25 12:45:00|||||||||660
1629895800000|2021-08-25 12:50:00|||||||||953
1629896100000|2021-08-25 12:55:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|3156
1629896400000|2021-08-25 13:00:00|||||||||2926
1629896700000|2021-08-25 13:05:00|11009.6|11007.6|11010.6|11008.6|11010.6|11008.6|11009.6|11007.6|44919
1629897000000|2021-08-25 13:10:00|11010.4|11008.4|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|4378
1629897300000|2021-08-25 13:15:00|||||||||3500
1629897600000|2021-08-25 13:20:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|41004
1629897900000|2021-08-25 13:25:00|||||||||826
1629898200000|2021-08-25 13:30:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|10876
1629898500000|2021-08-25 13:35:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1446
1629898800000|2021-08-25 13:40:00|||||||||1496
1629899100000|2021-08-25 13:45:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|18173
1629899400000|2021-08-25 13:50:00|||||||||3219
1629899700000|2021-08-25 13:55:00|||||||||2392
1629900000000|2021-08-25 14:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|18167
1629900300000|2021-08-25 14:05:00|||||||||1949
1629900600000|2021-08-25 14:10:00|||||||||924
1629900900000|2021-08-25 14:15:00|||||||||3986
1629901200000|2021-08-25 14:20:00|||||||||10587
1629901500000|2021-08-25 14:25:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|10414
1629901800000|2021-08-25 14:30:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|4284
1629902100000|2021-08-25 14:35:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.2|11006.2|5059
1629902400000|2021-08-25 14:40:00|||||||||816
1629902700000|2021-08-25 14:45:00|||||||||20931
1629903000000|2021-08-25 14:50:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|16853
1629903300000|2021-08-25 14:55:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.2|11006.2|9830
1629903600000|2021-08-25 15:00:00|||||||||12342
1629903900000|2021-08-25 15:05:00|11009|11007|11009|11007|11009|11007|11009|11007|9121
1629904200000|2021-08-25 15:10:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|716
1629904500000|2021-08-25 15:15:00|||||||||724
1629904800000|2021-08-25 15:20:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|26593
1629905100000|2021-08-25 15:25:00|||||||||382
1629905400000|2021-08-25 15:30:00|11009.4|11007.4|11009.2|11007.2|11009.4|11007.4|11009|11007|2659
1629905700000|2021-08-25 15:35:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|550
1629906000000|2021-08-25 15:40:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|112082
1629906300000|2021-08-25 15:45:00|11009|11007|11009.8|11007.8|11009.8|11007.8|11008.6|11006.6|40460
1629906600000|2021-08-25 15:50:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|4797
1629906900000|2021-08-25 15:55:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|248
1629907200000|2021-08-25 16:00:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|2675
1629907500000|2021-08-25 16:05:00|||||||||2777
1629907800000|2021-08-25 16:10:00|||||||||1963
1629908100000|2021-08-25 16:15:00|||||||||1136
1629908400000|2021-08-25 16:20:00|||||||||612
1629908700000|2021-08-25 16:25:00|||||||||1481
1629909000000|2021-08-25 16:30:00|||||||||1332
1629909300000|2021-08-25 16:35:00|||||||||725
1629909600000|2021-08-25 16:40:00|||||||||621
1629909900000|2021-08-25 16:45:00|||||||||259
1629910200000|2021-08-25 16:50:00|||||||||1066
1629910500000|2021-08-25 16:55:00|11009.4|11007.4|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|4466
1629910800000|2021-08-25 17:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|2030
1629911100000|2021-08-25 17:05:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|1503
1629911400000|2021-08-25 17:10:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|795
1629911700000|2021-08-25 17:15:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|1380
1629912000000|2021-08-25 17:20:00|11009.2|11007.2|11008.6|11006.6|11009.4|11007.4|11008.6|11006.6|4526
1629912300000|2021-08-25 17:25:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|862
1629912600000|2021-08-25 17:30:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|3945
1629912900000|2021-08-25 17:35:00|||||||||3306
1629913200000|2021-08-25 17:40:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|569
1629913500000|2021-08-25 17:45:00|||||||||1018
1629913800000|2021-08-25 17:50:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|852
1629914100000|2021-08-25 17:55:00|||||||||2179
1629914400000|2021-08-25 18:00:00|||||||||1097
1629914700000|2021-08-25 18:05:00|||||||||489
1629915000000|2021-08-25 18:10:00|||||||||217
1629915300000|2021-08-25 18:15:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|34842
1629915600000|2021-08-25 18:20:00|||||||||467
1629915900000|2021-08-25 18:25:00|||||||||5627
1629916200000|2021-08-25 18:30:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|8965
1629916500000|2021-08-25 18:35:00|||||||||658
1629916800000|2021-08-25 18:40:00|||||||||2653
1629917100000|2021-08-25 18:45:00|||||||||2539
1629917400000|2021-08-25 18:50:00|||||||||1408
1629917700000|2021-08-25 18:55:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|9617
1629918000000|2021-08-25 19:00:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|10110
1629918300000|2021-08-25 19:05:00|||||||||610
1629918600000|2021-08-25 19:10:00|||||||||10299
1629918900000|2021-08-25 19:15:00|||||||||1287
1629919200000|2021-08-25 19:20:00|||||||||30
1629919500000|2021-08-25 19:25:00|||||||||273
1629919800000|2021-08-25 19:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|15600
1629920100000|2021-08-25 19:35:00|||||||||239
1629920400000|2021-08-25 19:40:00|||||||||36
1629920700000|2021-08-25 19:45:00|||||||||5269
1629921000000|2021-08-25 19:50:00|||||||||2664
1629921300000|2021-08-25 19:55:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|865
1629921600000|2021-08-25 20:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1187
1629921900000|2021-08-25 20:05:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|1008
1629922200000|2021-08-25 20:10:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1186
1629922500000|2021-08-25 20:15:00|||||||||805
1629922800000|2021-08-25 20:20:00|||||||||2188
1629923100000|2021-08-25 20:25:00|||||||||67
1629923400000|2021-08-25 20:30:00|||||||||3796
1629923700000|2021-08-25 20:35:00|||||||||3287
1629924000000|2021-08-25 20:40:00|||||||||1287
1629924300000|2021-08-25 20:45:00|||||||||7856
1629924600000|2021-08-25 20:50:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1434
1629924900000|2021-08-25 20:55:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|784
1629928800000|2021-08-25 22:00:00|11010.2|11008.2|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|2201
1629929100000|2021-08-25 22:05:00|||||||||1
1629929700000|2021-08-25 22:15:00|||||||||95
1629930000000|2021-08-25 22:20:00|||||||||100
1629930300000|2021-08-25 22:25:00|||||||||100
1629930900000|2021-08-25 22:35:00|||||||||2
1629932400000|2021-08-25 23:00:00|||||||||1
1629933000000|2021-08-25 23:10:00|||||||||5
1629933600000|2021-08-25 23:20:00|||||||||1
1629935100000|2021-08-25 23:45:00|||||||||977
1629935400000|2021-08-25 23:50:00|||||||||3
1629935700000|2021-08-25 23:55:00|||||||||5
1629936000000|2021-08-26 00:00:00|||||||||702
1629936300000|2021-08-26 00:05:00|||||||||2
1629936600000|2021-08-26 00:10:00|||||||||2
1629936900000|2021-08-26 00:15:00|||||||||5
1629937500000|2021-08-26 00:25:00|||||||||3
1629937800000|2021-08-26 00:30:00|||||||||15
1629938100000|2021-08-26 00:35:00|||||||||18
1629938400000|2021-08-26 00:40:00|||||||||4
1629938700000|2021-08-26 00:45:00|||||||||7
1629939000000|2021-08-26 00:50:00|||||||||6
1629939300000|2021-08-26 00:55:00|||||||||7
1629939600000|2021-08-26 01:00:00|||||||||4
1629939900000|2021-08-26 01:05:00|||||||||6
1629940200000|2021-08-26 01:10:00|||||||||4
1629940500000|2021-08-26 01:15:00|||||||||7
1629940800000|2021-08-26 01:20:00|||||||||6
1629941100000|2021-08-26 01:25:00|||||||||4
1629941400000|2021-08-26 01:30:00|||||||||71
1629941700000|2021-08-26 01:35:00|||||||||67
1629942000000|2021-08-26 01:40:00|||||||||71
1629942300000|2021-08-26 01:45:00|||||||||64
1629942600000|2021-08-26 01:50:00|||||||||71
1629942900000|2021-08-26 01:55:00|||||||||70
1629943200000|2021-08-26 02:00:00|||||||||151
1629943500000|2021-08-26 02:05:00|||||||||578
1629943800000|2021-08-26 02:10:00|||||||||62
1629944100000|2021-08-26 02:15:00|||||||||262
1629944400000|2021-08-26 02:20:00|||||||||231
1629944700000|2021-08-26 02:25:00|11010.6|11008.6|11010.4|11008.4|11010.6|11008.6|11010.2|11008.2|284
1629945000000|2021-08-26 02:30:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|390
1629945300000|2021-08-26 02:35:00|||||||||1916
1629945600000|2021-08-26 02:40:00|||||||||658
1629945900000|2021-08-26 02:45:00|||||||||140
1629946200000|2021-08-26 02:50:00|||||||||92
1629946500000|2021-08-26 02:55:00|||||||||271
1629946800000|2021-08-26 03:00:00|||||||||1133
1629947100000|2021-08-26 03:05:00|11010.4|11008.4|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|152
1629947400000|2021-08-26 03:10:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.4|11008.4|207
1629947700000|2021-08-26 03:15:00|||||||||156
1629948000000|2021-08-26 03:20:00|||||||||375
1629948300000|2021-08-26 03:25:00|||||||||121
1629948600000|2021-08-26 03:30:00|||||||||121
1629948900000|2021-08-26 03:35:00|||||||||122
1629949200000|2021-08-26 03:40:00|||||||||124
1629949500000|2021-08-26 03:45:00|||||||||256
1629949800000|2021-08-26 03:50:00|||||||||125
1629950100000|2021-08-26 03:55:00|||||||||125
1629950400000|2021-08-26 04:00:00|||||||||126
1629950700000|2021-08-26 04:05:00|||||||||226
1629951000000|2021-08-26 04:10:00|||||||||331
1629951300000|2021-08-26 04:15:00|||||||||154
1629951600000|2021-08-26 04:20:00|11010.4|11008.4|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|765
1629951900000|2021-08-26 04:25:00|||||||||152
1629952200000|2021-08-26 04:30:00|||||||||152
1629952500000|2021-08-26 04:35:00|||||||||182
1629952800000|2021-08-26 04:40:00|||||||||541
1629953100000|2021-08-26 04:45:00|||||||||182
1629953400000|2021-08-26 04:50:00|||||||||182
1629953700000|2021-08-26 04:55:00|||||||||184
1629954000000|2021-08-26 05:00:00|||||||||601
1629954300000|2021-08-26 05:05:00|||||||||182
1629954600000|2021-08-26 05:10:00|||||||||616
1629954900000|2021-08-26 05:15:00|||||||||183
1629955200000|2021-08-26 05:20:00|||||||||183
1629955500000|2021-08-26 05:25:00|||||||||238
1629955800000|2021-08-26 05:30:00|||||||||182
1629956100000|2021-08-26 05:35:00|||||||||185
1629956400000|2021-08-26 05:40:00|||||||||256
1629956700000|2021-08-26 05:45:00|||||||||219
1629957000000|2021-08-26 05:50:00|||||||||336
1629957300000|2021-08-26 05:55:00|||||||||331
1629957600000|2021-08-26 06:00:00|||||||||218
1629957900000|2021-08-26 06:05:00|||||||||197
1629958200000|2021-08-26 06:10:00|||||||||229
1629958500000|2021-08-26 06:15:00|||||||||187
1629958800000|2021-08-26 06:20:00|||||||||182
1629959100000|2021-08-26 06:25:00|||||||||184
1629959400000|2021-08-26 06:30:00|||||||||195
1629959700000|2021-08-26 06:35:00|||||||||221
1629960000000|2021-08-26 06:40:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|4630
1629960300000|2021-08-26 06:45:00|11010.4|11008.4|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|888
1629960600000|2021-08-26 06:50:00|||||||||334
1629960900000|2021-08-26 06:55:00|||||||||218
1629961200000|2021-08-26 07:00:00|||||||||357
1629961500000|2021-08-26 07:05:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|875
1629961800000|2021-08-26 07:10:00|||||||||294
1629962100000|2021-08-26 07:15:00|||||||||688
1629962400000|2021-08-26 07:20:00|||||||||4935
1629962700000|2021-08-26 07:25:00|||||||||924
1629963000000|2021-08-26 07:30:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|1279
1629963300000|2021-08-26 07:35:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|831
1629963600000|2021-08-26 07:40:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|936
1629963900000|2021-08-26 07:45:00|||||||||3489
1629964200000|2021-08-26 07:50:00|||||||||206
1629964500000|2021-08-26 07:55:00|||||||||8461
1629964800000|2021-08-26 08:00:00|||||||||5324
1629965100000|2021-08-26 08:05:00|||||||||314
1629965400000|2021-08-26 08:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|2207
1629965700000|2021-08-26 08:15:00|||||||||1898
1629966000000|2021-08-26 08:20:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|1903
1629966300000|2021-08-26 08:25:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|4847
1629966600000|2021-08-26 08:30:00|11009|11007|11009|11007|11009.4|11007.4|11008.6|11006.6|3117
1629966900000|2021-08-26 08:35:00|11008.8|11006.8|11009.4|11007.4|11009.4|11007.4|11008.6|11006.6|3488
1629967200000|2021-08-26 08:40:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|5022
1629967500000|2021-08-26 08:45:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|5331
1629967800000|2021-08-26 08:50:00|||||||||2167
1629968100000|2021-08-26 08:55:00|||||||||925
1629968400000|2021-08-26 09:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|1555
1629968700000|2021-08-26 09:05:00|||||||||6341
1629969000000|2021-08-26 09:10:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|2734
1629969300000|2021-08-26 09:15:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|1862
1629969600000|2021-08-26 09:20:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|505
1629969900000|2021-08-26 09:25:00|||||||||65
1629970200000|2021-08-26 09:30:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|620
1629970500000|2021-08-26 09:35:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|10161
1629970800000|2021-08-26 09:40:00|||||||||172
1629971100000|2021-08-26 09:45:00|||||||||205
1629971400000|2021-08-26 09:50:00|||||||||199
1629971700000|2021-08-26 09:55:00|||||||||459
1629972000000|2021-08-26 10:00:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|486
1629972300000|2021-08-26 10:05:00|||||||||589
1629972600000|2021-08-26 10:10:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|616
1629972900000|2021-08-26 10:15:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|41783
1629973200000|2021-08-26 10:20:00|||||||||78
1629973500000|2021-08-26 10:25:00|||||||||319
1629973800000|2021-08-26 10:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|106
1629974100000|2021-08-26 10:35:00|||||||||208
1629974400000|2021-08-26 10:40:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|357
1629974700000|2021-08-26 10:45:00|||||||||152
1629975000000|2021-08-26 10:50:00|11010|11008|11010|11008|11010|11008|11010|11008|1106
1629975300000|2021-08-26 10:55:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|169
1629975600000|2021-08-26 11:00:00|||||||||450
1629975900000|2021-08-26 11:05:00|||||||||2167
1629976200000|2021-08-26 11:10:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|1723
1629976500000|2021-08-26 11:15:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|2717
1629976800000|2021-08-26 11:20:00|||||||||2263
1629977100000|2021-08-26 11:25:00|||||||||238
1629977400000|2021-08-26 11:30:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|389
1629977700000|2021-08-26 11:35:00|||||||||73
1629978000000|2021-08-26 11:40:00|||||||||123
1629978300000|2021-08-26 11:45:00|||||||||103
1629978600000|2021-08-26 11:50:00|||||||||6519
1629978900000|2021-08-26 11:55:00|11009.8|11007.8|11009.8|11007.8|11010|11008|11009.8|11007.8|5177
1629979200000|2021-08-26 12:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|2818
1629979500000|2021-08-26 12:05:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|301
1629979800000|2021-08-26 12:10:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|3413
1629980100000|2021-08-26 12:15:00|||||||||692
1629980400000|2021-08-26 12:20:00|||||||||3803
1629980700000|2021-08-26 12:25:00|11010.2|11008.2|11010.4|11008.4|11010.6|11008.6|11010.2|11008.2|1485
1629981000000|2021-08-26 12:30:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|1918
1629981300000|2021-08-26 12:35:00|11010|11008|11009.8|11007.8|11010|11008|11009|11007|18332
1629981600000|2021-08-26 12:40:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|14523
1629981900000|2021-08-26 12:45:00|||||||||2656
1629982200000|2021-08-26 12:50:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|2271
1629982500000|2021-08-26 12:55:00|||||||||785
1629982800000|2021-08-26 13:00:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|4783
1629983100000|2021-08-26 13:05:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|1432
1629983400000|2021-08-26 13:10:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|759
1629983700000|2021-08-26 13:15:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1490
1629984000000|2021-08-26 13:20:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|9606
1629984300000|2021-08-26 13:25:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|4075
1629984600000|2021-08-26 13:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|3367
1629984900000|2021-08-26 13:35:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11008.6|11006.6|10029
1629985200000|2021-08-26 13:40:00|11008.6|11006.6|11009.4|11007.4|11009.4|11007.4|11008.6|11006.6|1928
1629985500000|2021-08-26 13:45:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|32135
1629985800000|2021-08-26 13:50:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|42810
1629986100000|2021-08-26 13:55:00|11008.2|11006.2|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|5417
1629986400000|2021-08-26 14:00:00|||||||||3327
1629986700000|2021-08-26 14:05:00|11008.4|11006.4|11008.6|11006.6|11009|11007|11008.4|11006.4|3079
1629987000000|2021-08-26 14:10:00|||||||||764
1629987300000|2021-08-26 14:15:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|5381
1629987600000|2021-08-26 14:20:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|1091
1629987900000|2021-08-26 14:25:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|3462
1629988200000|2021-08-26 14:30:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|1392
1629988500000|2021-08-26 14:35:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|2031
1629988800000|2021-08-26 14:40:00|||||||||585
1629989100000|2021-08-26 14:45:00|||||||||911
1629989400000|2021-08-26 14:50:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1416
1629989700000|2021-08-26 14:55:00|||||||||3202
1629990000000|2021-08-26 15:00:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|53964
1629990300000|2021-08-26 15:05:00|11010.6|11008.6|11011.7|11009.7|11011.7|11009.7|11010.6|11008.6|7295
1629990600000|2021-08-26 15:10:00|11011.4|11009.4|11010.2|11008.2|11011.4|11009.4|11010.2|11008.2|12858
1629990900000|2021-08-26 15:15:00|||||||||2968
1629991200000|2021-08-26 15:20:00|||||||||1688
1629991500000|2021-08-26 15:25:00|||||||||598
1629991800000|2021-08-26 15:30:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|3046
1629992100000|2021-08-26 15:35:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1454
1629992400000|2021-08-26 15:40:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|24721
1629992700000|2021-08-26 15:45:00|||||||||3031
1629993000000|2021-08-26 15:50:00|||||||||2826
1629993300000|2021-08-26 15:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|781
1629993600000|2021-08-26 16:00:00|||||||||169
1629993900000|2021-08-26 16:05:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|393
1629994200000|2021-08-26 16:10:00|||||||||23161
1629994500000|2021-08-26 16:15:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|8506
1629994800000|2021-08-26 16:20:00|||||||||2696
1629995100000|2021-08-26 16:25:00|||||||||736
1629995400000|2021-08-26 16:30:00|||||||||6361
1629995700000|2021-08-26 16:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|1982
1629996000000|2021-08-26 16:40:00|||||||||684
1629996300000|2021-08-26 16:45:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1279
1629996600000|2021-08-26 16:50:00|||||||||624
1629996900000|2021-08-26 16:55:00|||||||||4620
1629997200000|2021-08-26 17:00:00|11008.4|11006.4|11009|11007|11009|11007|11008.2|11006.2|974
1629997500000|2021-08-26 17:05:00|11009.2|11007.2|11009.8|11007.8|11009.8|11007.8|11009|11007|2751
1629997800000|2021-08-26 17:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1061
1629998100000|2021-08-26 17:15:00|||||||||1095
1629998400000|2021-08-26 17:20:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1249
1629998700000|2021-08-26 17:25:00|||||||||440
1629999000000|2021-08-26 17:30:00|||||||||535
1629999300000|2021-08-26 17:35:00|||||||||649
1629999600000|2021-08-26 17:40:00|||||||||573
1629999900000|2021-08-26 17:45:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1071
1630000200000|2021-08-26 17:50:00|||||||||591
1630000500000|2021-08-26 17:55:00|||||||||7352
1630000800000|2021-08-26 18:00:00|||||||||1542
1630001100000|2021-08-26 18:05:00|||||||||1067
1630001400000|2021-08-26 18:10:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|852
1630001700000|2021-08-26 18:15:00|||||||||420
1630002000000|2021-08-26 18:20:00|||||||||155
1630002300000|2021-08-26 18:25:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|782
1630002600000|2021-08-26 18:30:00|||||||||512
1630002900000|2021-08-26 18:35:00|||||||||2004
1630003200000|2021-08-26 18:40:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|2718
1630003500000|2021-08-26 18:45:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1530
1630003800000|2021-08-26 18:50:00|||||||||5229
1630004100000|2021-08-26 18:55:00|||||||||11952
1630004400000|2021-08-26 19:00:00|||||||||856
1630004700000|2021-08-26 19:05:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|7026
1630005000000|2021-08-26 19:10:00|||||||||1406
1630005300000|2021-08-26 19:15:00|11009|11007|11009|11007|11009|11007|11009|11007|465
1630005600000|2021-08-26 19:20:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|7126
1630005900000|2021-08-26 19:25:00|||||||||311
1630006200000|2021-08-26 19:30:00|||||||||4477
1630006500000|2021-08-26 19:35:00|||||||||575
1630006800000|2021-08-26 19:40:00|||||||||246
1630007100000|2021-08-26 19:45:00|||||||||1283
1630007400000|2021-08-26 19:50:00|||||||||169
1630007700000|2021-08-26 19:55:00|||||||||12169
1630008000000|2021-08-26 20:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|20774
1630008300000|2021-08-26 20:05:00|||||||||702
1630008600000|2021-08-26 20:10:00|||||||||20129
1630008900000|2021-08-26 20:15:00|||||||||292
1630009200000|2021-08-26 20:20:00|11009|11007|11009|11007|11009|11007|11009|11007|1141
1630009500000|2021-08-26 20:25:00|||||||||61
1630009800000|2021-08-26 20:30:00|||||||||7267
1630010100000|2021-08-26 20:35:00|||||||||53917
1630010400000|2021-08-26 20:40:00|||||||||1150
1630010700000|2021-08-26 20:45:00|||||||||80
1630011000000|2021-08-26 20:50:00|||||||||175
1630011300000|2021-08-26 20:55:00|||||||||1640
1630015200000|2021-08-26 22:00:00|||||||||965
1630015500000|2021-08-26 22:05:00|||||||||855
1630015800000|2021-08-26 22:10:00|||||||||68
1630016100000|2021-08-26 22:15:00|||||||||1
1630016400000|2021-08-26 22:20:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|32
1630016700000|2021-08-26 22:25:00|||||||||4
1630017000000|2021-08-26 22:30:00|||||||||32
1630017300000|2021-08-26 22:35:00|||||||||77
1630017600000|2021-08-26 22:40:00|||||||||60
1630017900000|2021-08-26 22:45:00|||||||||17
1630018200000|2021-08-26 22:50:00|||||||||1
1630018500000|2021-08-26 22:55:00|||||||||15
1630018800000|2021-08-26 23:00:00|||||||||2
1630019100000|2021-08-26 23:05:00|||||||||19
1630019400000|2021-08-26 23:10:00|||||||||1
1630019700000|2021-08-26 23:15:00|||||||||1
1630020000000|2021-08-26 23:20:00|||||||||65
1630020300000|2021-08-26 23:25:00|||||||||3
1630020600000|2021-08-26 23:30:00|||||||||16
1630020900000|2021-08-26 23:35:00|||||||||1
1630021500000|2021-08-26 23:45:00|||||||||17
1630021800000|2021-08-26 23:50:00|||||||||501
1630022100000|2021-08-26 23:55:00|||||||||2
1630022400000|2021-08-27 00:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1046
1630022700000|2021-08-27 00:05:00|||||||||71
1630023000000|2021-08-27 00:10:00|||||||||14
1630023900000|2021-08-27 00:25:00|||||||||656
1630024200000|2021-08-27 00:30:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|493
1630024500000|2021-08-27 00:35:00|||||||||40
1630024800000|2021-08-27 00:40:00|||||||||45
1630025100000|2021-08-27 00:45:00|||||||||606
1630025400000|2021-08-27 00:50:00|||||||||200
1630025700000|2021-08-27 00:55:00|||||||||626
1630026000000|2021-08-27 01:00:00|11009|11007|11009|11007|11009|11007|11009|11007|251
1630026300000|2021-08-27 01:05:00|||||||||52
1630026600000|2021-08-27 01:10:00|||||||||277
1630026900000|2021-08-27 01:15:00|||||||||5
1630027500000|2021-08-27 01:25:00|||||||||56
1630027800000|2021-08-27 01:30:00|||||||||147
1630028100000|2021-08-27 01:35:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|557
1630029300000|2021-08-27 01:55:00|||||||||160
1630030500000|2021-08-27 02:15:00|||||||||120
1630030800000|2021-08-27 02:20:00|||||||||150
1630031100000|2021-08-27 02:25:00|||||||||2
1630031700000|2021-08-27 02:35:00|||||||||1
1630032000000|2021-08-27 02:40:00|||||||||374
1630033200000|2021-08-27 03:00:00|||||||||106
1630034700000|2021-08-27 03:25:00|||||||||30
1630036200000|2021-08-27 03:50:00|||||||||32
1630036500000|2021-08-27 03:55:00|||||||||4
1630036800000|2021-08-27 04:00:00|||||||||201
1630037700000|2021-08-27 04:15:00|||||||||5
1630038300000|2021-08-27 04:25:00|||||||||142
1630038600000|2021-08-27 04:30:00|11009|11007|11009|11007|11009|11007|11009|11007|460
1630038900000|2021-08-27 04:35:00|||||||||44
1630039200000|2021-08-27 04:40:00|||||||||12
1630039800000|2021-08-27 04:50:00|||||||||250
1630040700000|2021-08-27 05:05:00|||||||||3
1630041000000|2021-08-27 05:10:00|||||||||3
1630042500000|2021-08-27 05:35:00|||||||||9
1630043100000|2021-08-27 05:45:00|||||||||26
1630043400000|2021-08-27 05:50:00|||||||||179
1630043700000|2021-08-27 05:55:00|||||||||37
1630044000000|2021-08-27 06:00:00|||||||||22
1630044300000|2021-08-27 06:05:00|||||||||237
1630044600000|2021-08-27 06:10:00|||||||||25
1630044900000|2021-08-27 06:15:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1950
1630045200000|2021-08-27 06:20:00|||||||||46
1630045500000|2021-08-27 06:25:00|||||||||15
1630045800000|2021-08-27 06:30:00|||||||||161
1630046100000|2021-08-27 06:35:00|||||||||55
1630046400000|2021-08-27 06:40:00|||||||||163
1630046700000|2021-08-27 06:45:00|||||||||243
1630047000000|2021-08-27 06:50:00|||||||||693
1630047300000|2021-08-27 06:55:00|||||||||17
1630047600000|2021-08-27 07:00:00|||||||||166
1630047900000|2021-08-27 07:05:00|||||||||34
1630048200000|2021-08-27 07:10:00|||||||||6927
1630048500000|2021-08-27 07:15:00|||||||||1124
1630048800000|2021-08-27 07:20:00|||||||||74
1630049100000|2021-08-27 07:25:00|||||||||7
1630049400000|2021-08-27 07:30:00|||||||||38
1630049700000|2021-08-27 07:35:00|||||||||210
1630050000000|2021-08-27 07:40:00|||||||||125
1630050300000|2021-08-27 07:45:00|||||||||29
1630050600000|2021-08-27 07:50:00|||||||||1432
1630050900000|2021-08-27 07:55:00|||||||||6
1630051200000|2021-08-27 08:00:00|||||||||45
1630051500000|2021-08-27 08:05:00|||||||||47
1630051800000|2021-08-27 08:10:00|||||||||290
1630052100000|2021-08-27 08:15:00|||||||||71
1630052400000|2021-08-27 08:20:00|||||||||621
1630052700000|2021-08-27 08:25:00|||||||||3
1630053000000|2021-08-27 08:30:00|||||||||72
1630053300000|2021-08-27 08:35:00|||||||||172
1630053600000|2021-08-27 08:40:00|||||||||5
1630053900000|2021-08-27 08:45:00|||||||||305
1630054200000|2021-08-27 08:50:00|||||||||781
1630054500000|2021-08-27 08:55:00|||||||||18
1630054800000|2021-08-27 09:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1639
1630055100000|2021-08-27 09:05:00|||||||||150
1630055400000|2021-08-27 09:10:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2404
1630055700000|2021-08-27 09:15:00|||||||||37
1630056000000|2021-08-27 09:20:00|||||||||16
1630056300000|2021-08-27 09:25:00|||||||||10
1630056600000|2021-08-27 09:30:00|||||||||60
1630056900000|2021-08-27 09:35:00|||||||||2055
1630057200000|2021-08-27 09:40:00|||||||||6
1630057500000|2021-08-27 09:45:00|||||||||162
1630057800000|2021-08-27 09:50:00|||||||||1607
1630058100000|2021-08-27 09:55:00|||||||||1449
1630058400000|2021-08-27 10:00:00|||||||||120
1630058700000|2021-08-27 10:05:00|||||||||47
1630059000000|2021-08-27 10:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|204
1630059300000|2021-08-27 10:15:00|||||||||107
1630059600000|2021-08-27 10:20:00|||||||||3
1630059900000|2021-08-27 10:25:00|||||||||100
1630060200000|2021-08-27 10:30:00|||||||||4
1630060500000|2021-08-27 10:35:00|||||||||4
1630060800000|2021-08-27 10:40:00|||||||||2503
1630061100000|2021-08-27 10:45:00|||||||||10
1630061400000|2021-08-27 10:50:00|||||||||2518
1630061700000|2021-08-27 10:55:00|||||||||398
1630062000000|2021-08-27 11:00:00|||||||||12
1630062300000|2021-08-27 11:05:00|||||||||29
1630062600000|2021-08-27 11:10:00|||||||||1706
1630062900000|2021-08-27 11:15:00|||||||||13752
1630063200000|2021-08-27 11:20:00|||||||||35
1630063500000|2021-08-27 11:25:00|||||||||202
1630063800000|2021-08-27 11:30:00|||||||||14023
1630064100000|2021-08-27 11:35:00|||||||||15992
1630064400000|2021-08-27 11:40:00|||||||||2534
1630064700000|2021-08-27 11:45:00|||||||||1108
1630065000000|2021-08-27 11:50:00|||||||||1642
1630065300000|2021-08-27 11:55:00|||||||||1277
1630065600000|2021-08-27 12:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|2120
1630065900000|2021-08-27 12:05:00|||||||||6255
1630066200000|2021-08-27 12:10:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|545
1630066500000|2021-08-27 12:15:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|12282
1630066800000|2021-08-27 12:20:00|||||||||1297
1630067100000|2021-08-27 12:25:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11009.8|11007.8|4151
1630067400000|2021-08-27 12:30:00|11010.2|11008.2|11011|11009|11011|11009|11010.2|11008.2|9927
1630067700000|2021-08-27 12:35:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|468
1630068000000|2021-08-27 12:40:00|||||||||200
1630068300000|2021-08-27 12:45:00|||||||||245
1630068600000|2021-08-27 12:50:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|4484
1630068900000|2021-08-27 12:55:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|635
1630069200000|2021-08-27 13:00:00|||||||||1797
1630069500000|2021-08-27 13:05:00|||||||||665
1630069800000|2021-08-27 13:10:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1636
1630070100000|2021-08-27 13:15:00|11009.4|11007.4|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|3142
1630070400000|2021-08-27 13:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|6479
1630070700000|2021-08-27 13:25:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|7917
1630071000000|2021-08-27 13:30:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|4994
1630071300000|2021-08-27 13:35:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|2340
1630071600000|2021-08-27 13:40:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|10269
1630071900000|2021-08-27 13:45:00|11008.8|11006.8|11009.4|11007.4|11009.4|11007.4|11008.6|11006.6|1772
1630072200000|2021-08-27 13:50:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|17879
1630072500000|2021-08-27 13:55:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|3622
1630072800000|2021-08-27 14:00:00|11009.4|11007.4|11012.1|11010.1|11012.9|11010.9|11009|11007|10950
1630073100000|2021-08-27 14:05:00|11011.9|11009.9|11012.5|11010.5|11012.5|11010.5|11011.4|11009.4|3229
1630073400000|2021-08-27 14:10:00|11012.9|11010.9|11013.7|11011.7|11013.7|11011.7|11012.5|11010.5|9579
1630073700000|2021-08-27 14:15:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11013.7|11011.7|6876
1630074000000|2021-08-27 14:20:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|6304
1630074300000|2021-08-27 14:25:00|||||||||2271
1630074600000|2021-08-27 14:30:00|11013.7|11011.7|11012.9|11010.9|11013.7|11011.7|11012.5|11010.5|7069
1630074900000|2021-08-27 14:35:00|||||||||5083
1630075200000|2021-08-27 14:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|2926
1630075500000|2021-08-27 14:45:00|11013.5|11011.5|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1037
1630075800000|2021-08-27 14:50:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1578
1630076100000|2021-08-27 14:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1632
1630076400000|2021-08-27 15:00:00|||||||||715
1630076700000|2021-08-27 15:05:00|||||||||396
1630077000000|2021-08-27 15:10:00|11013.5|11011.5|11013.7|11011.7|11013.7|11011.7|11013.5|11011.5|2356
1630077300000|2021-08-27 15:15:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1690
1630077600000|2021-08-27 15:20:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|2478
1630077900000|2021-08-27 15:25:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1979
1630078200000|2021-08-27 15:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1854
1630078500000|2021-08-27 15:35:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1552
1630078800000|2021-08-27 15:40:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|689
1630079100000|2021-08-27 15:45:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.7|11012.7|1312
1630079400000|2021-08-27 15:50:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1491
1630079700000|2021-08-27 15:55:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|16288
1630080000000|2021-08-27 16:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|3578
1630080300000|2021-08-27 16:05:00|||||||||1165
1630080600000|2021-08-27 16:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1440
1630080900000|2021-08-27 16:15:00|||||||||426
1630081200000|2021-08-27 16:20:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|2740
1630081500000|2021-08-27 16:25:00|||||||||393
1630081800000|2021-08-27 16:30:00|||||||||1854
1630082100000|2021-08-27 16:35:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1165
1630082400000|2021-08-27 16:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1514
1630082700000|2021-08-27 16:45:00|||||||||404
1630083000000|2021-08-27 16:50:00|||||||||2285
1630083300000|2021-08-27 16:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|911
1630083600000|2021-08-27 17:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1363
1630083900000|2021-08-27 17:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|326
1630084200000|2021-08-27 17:10:00|||||||||242
1630084500000|2021-08-27 17:15:00|||||||||1453
1630084800000|2021-08-27 17:20:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|565
1630085100000|2021-08-27 17:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|541
1630085400000|2021-08-27 17:30:00|||||||||519
1630085700000|2021-08-27 17:35:00|||||||||365
1630086000000|2021-08-27 17:40:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|446
1630086300000|2021-08-27 17:45:00|||||||||2845
1630086600000|2021-08-27 17:50:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|4031
1630086900000|2021-08-27 17:55:00|||||||||258
1630087200000|2021-08-27 18:00:00|||||||||555
1630087500000|2021-08-27 18:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|399
1630087800000|2021-08-27 18:10:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1525
1630088100000|2021-08-27 18:15:00|||||||||280
1630088400000|2021-08-27 18:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|897
1630088700000|2021-08-27 18:25:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|1402
1630089000000|2021-08-27 18:30:00|||||||||340
1630089300000|2021-08-27 18:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|652
1630089600000|2021-08-27 18:40:00|||||||||366
1630089900000|2021-08-27 18:45:00|11015.3|11013.3|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|683
1630090200000|2021-08-27 18:50:00|||||||||248
1630090500000|2021-08-27 18:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|4369
1630090800000|2021-08-27 19:00:00|||||||||3135
1630091100000|2021-08-27 19:05:00|||||||||1337
1630091400000|2021-08-27 19:10:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|4206
1630091700000|2021-08-27 19:15:00|||||||||661
1630092000000|2021-08-27 19:20:00|||||||||318
1630092300000|2021-08-27 19:25:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1133
1630092600000|2021-08-27 19:30:00|||||||||507
1630092900000|2021-08-27 19:35:00|||||||||85
1630093200000|2021-08-27 19:40:00|||||||||298
1630093500000|2021-08-27 19:45:00|||||||||574
1630093800000|2021-08-27 19:50:00|||||||||2243
1630094100000|2021-08-27 19:55:00|||||||||704
1630094400000|2021-08-27 20:00:00|||||||||4685
1630094700000|2021-08-27 20:05:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4683
1630095000000|2021-08-27 20:10:00|||||||||661
1630095300000|2021-08-27 20:15:00|||||||||79
1630095600000|2021-08-27 20:20:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|616
1630095900000|2021-08-27 20:25:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|244
1630096200000|2021-08-27 20:30:00|11014.9|11012.9|11014.9|11012.9|11015.1|11013.1|11014.9|11012.9|1363
1630096500000|2021-08-27 20:35:00|||||||||429
1630096800000|2021-08-27 20:40:00|||||||||4
1630097100000|2021-08-27 20:45:00|||||||||516
1630097400000|2021-08-27 20:50:00|||||||||300
1630097700000|2021-08-27 20:55:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1298
1630287600000|2021-08-30 01:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1
1630289100000|2021-08-30 02:05:00|||||||||241
1630289400000|2021-08-30 02:10:00|||||||||540
1630289700000|2021-08-30 02:15:00|||||||||284
1630290000000|2021-08-30 02:20:00|||||||||20
1630290300000|2021-08-30 02:25:00|||||||||153
1630290900000|2021-08-30 02:35:00|||||||||45
1630291200000|2021-08-30 02:40:00|||||||||20
1630294200000|2021-08-30 03:30:00|||||||||435
1630295400000|2021-08-30 03:50:00|||||||||10
1630295700000|2021-08-30 03:55:00|||||||||1
1630296300000|2021-08-30 04:05:00|||||||||11
1630297500000|2021-08-30 04:25:00|||||||||103
1630297800000|2021-08-30 04:30:00|||||||||2
1630299300000|2021-08-30 04:55:00|||||||||22
1630299600000|2021-08-30 05:00:00|||||||||13
1630299900000|2021-08-30 05:05:00|||||||||4
1630300500000|2021-08-30 05:15:00|||||||||10
1630301100000|2021-08-30 05:25:00|||||||||67
1630301400000|2021-08-30 05:30:00|||||||||6
1630301700000|2021-08-30 05:35:00|||||||||9
1630302000000|2021-08-30 05:40:00|||||||||6
1630302600000|2021-08-30 05:50:00|||||||||126
1630302900000|2021-08-30 05:55:00|||||||||57
1630303200000|2021-08-30 06:00:00|||||||||27
1630303500000|2021-08-30 06:05:00|||||||||21
1630304100000|2021-08-30 06:15:00|||||||||19
1630304700000|2021-08-30 06:25:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|524
1630305000000|2021-08-30 06:30:00|||||||||4
1630305600000|2021-08-30 06:40:00|||||||||80
1630305900000|2021-08-30 06:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|148
1630306200000|2021-08-30 06:50:00|||||||||154
1630306500000|2021-08-30 06:55:00|||||||||79
1630306800000|2021-08-30 07:00:00|||||||||1316
1630307100000|2021-08-30 07:05:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|792
1630307400000|2021-08-30 07:10:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|59
1630307700000|2021-08-30 07:15:00|||||||||143
1630308000000|2021-08-30 07:20:00|||||||||3
1630308300000|2021-08-30 07:25:00|||||||||3
1630308600000|2021-08-30 07:30:00|||||||||363
1630308900000|2021-08-30 07:35:00|||||||||325
1630309200000|2021-08-30 07:40:00|||||||||173
1630309500000|2021-08-30 07:45:00|||||||||835
1630309800000|2021-08-30 07:50:00|||||||||203
1630310100000|2021-08-30 07:55:00|||||||||20
1630310400000|2021-08-30 08:00:00|||||||||931
1630310700000|2021-08-30 08:05:00|||||||||110
1630311000000|2021-08-30 08:10:00|||||||||280
1630311300000|2021-08-30 08:15:00|||||||||23
1630311600000|2021-08-30 08:20:00|||||||||31
1630311900000|2021-08-30 08:25:00|||||||||164
1630312200000|2021-08-30 08:30:00|||||||||25
1630312500000|2021-08-30 08:35:00|||||||||162
1630312800000|2021-08-30 08:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1865
1630313100000|2021-08-30 08:45:00|||||||||55
1630313400000|2021-08-30 08:50:00|||||||||26
1630313700000|2021-08-30 08:55:00|||||||||25
1630314000000|2021-08-30 09:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|332
1630314300000|2021-08-30 09:05:00|||||||||22
1630314600000|2021-08-30 09:10:00|||||||||24
1630314900000|2021-08-30 09:15:00|||||||||33
1630315200000|2021-08-30 09:20:00|||||||||217
1630315500000|2021-08-30 09:25:00|||||||||54
1630315800000|2021-08-30 09:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1492
1630316100000|2021-08-30 09:35:00|||||||||195
1630316400000|2021-08-30 09:40:00|||||||||32
1630316700000|2021-08-30 09:45:00|||||||||105
1630317000000|2021-08-30 09:50:00|||||||||53
1630317300000|2021-08-30 09:55:00|||||||||47
1630317600000|2021-08-30 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|847
1630317900000|2021-08-30 10:05:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|270
1630318200000|2021-08-30 10:10:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|78
1630318800000|2021-08-30 10:20:00|||||||||116
1630319700000|2021-08-30 10:35:00|||||||||22
1630320000000|2021-08-30 10:40:00|||||||||1
1630320300000|2021-08-30 10:45:00|||||||||86
1630320600000|2021-08-30 10:50:00|||||||||550
1630320900000|2021-08-30 10:55:00|||||||||24
1630321200000|2021-08-30 11:00:00|||||||||110
1630321500000|2021-08-30 11:05:00|||||||||5114
1630321800000|2021-08-30 11:10:00|||||||||46
1630322100000|2021-08-30 11:15:00|||||||||38
1630322400000|2021-08-30 11:20:00|||||||||22
1630322700000|2021-08-30 11:25:00|||||||||108
1630323000000|2021-08-30 11:30:00|||||||||540
1630323300000|2021-08-30 11:35:00|||||||||331
1630323600000|2021-08-30 11:40:00|||||||||191
1630323900000|2021-08-30 11:45:00|||||||||483
1630324200000|2021-08-30 11:50:00|||||||||38
1630324500000|2021-08-30 11:55:00|||||||||195
1630324800000|2021-08-30 12:00:00|||||||||277
1630325100000|2021-08-30 12:05:00|||||||||197
1630325400000|2021-08-30 12:10:00|||||||||736
1630325700000|2021-08-30 12:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1843
1630326000000|2021-08-30 12:20:00|||||||||2162
1630326300000|2021-08-30 12:25:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|928
1630326600000|2021-08-30 12:30:00|||||||||424
1630326900000|2021-08-30 12:35:00|||||||||493
1630327200000|2021-08-30 12:40:00|||||||||347
1630327500000|2021-08-30 12:45:00|||||||||1786
1630327800000|2021-08-30 12:50:00|||||||||1236
1630328100000|2021-08-30 12:55:00|||||||||973
1630328400000|2021-08-30 13:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|767
1630328700000|2021-08-30 13:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1311
1630329000000|2021-08-30 13:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|20899
1630329300000|2021-08-30 13:15:00|||||||||751
1630329600000|2021-08-30 13:20:00|||||||||466
1630329900000|2021-08-30 13:25:00|||||||||292
1630330200000|2021-08-30 13:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|638
1630330500000|2021-08-30 13:35:00|||||||||94
1630330800000|2021-08-30 13:40:00|||||||||347
1630331100000|2021-08-30 13:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|3200
1630331400000|2021-08-30 13:50:00|||||||||626
1630331700000|2021-08-30 13:55:00|||||||||615
1630332000000|2021-08-30 14:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|8523
1630332300000|2021-08-30 14:05:00|||||||||886
1630332600000|2021-08-30 14:10:00|||||||||1097
1630332900000|2021-08-30 14:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2222
1630333200000|2021-08-30 14:20:00|||||||||1475
1630333500000|2021-08-30 14:25:00|||||||||1154
1630333800000|2021-08-30 14:30:00|||||||||493
1630334100000|2021-08-30 14:35:00|||||||||368
1630334400000|2021-08-30 14:40:00|||||||||2398
1630334700000|2021-08-30 14:45:00|||||||||993
1630335000000|2021-08-30 14:50:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|1765
1630335300000|2021-08-30 14:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|8257
1630335600000|2021-08-30 15:00:00|||||||||1825
1630335900000|2021-08-30 15:05:00|||||||||3655
1630336200000|2021-08-30 15:10:00|||||||||2080
1630336500000|2021-08-30 15:15:00|||||||||8646
1630336800000|2021-08-30 15:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|3016
1630337100000|2021-08-30 15:25:00|||||||||573
1630337400000|2021-08-30 15:30:00|||||||||99
1630337700000|2021-08-30 15:35:00|||||||||720
1630338000000|2021-08-30 15:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1796
1630338300000|2021-08-30 15:45:00|||||||||365
1630338600000|2021-08-30 15:50:00|||||||||2141
1630338900000|2021-08-30 15:55:00|||||||||543
1630339200000|2021-08-30 16:00:00|||||||||385
1630339500000|2021-08-30 16:05:00|||||||||2079
1630339800000|2021-08-30 16:10:00|||||||||5674
1630340100000|2021-08-30 16:15:00|||||||||92
1630340400000|2021-08-30 16:20:00|||||||||804
1630340700000|2021-08-30 16:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4236
1630341000000|2021-08-30 16:30:00|||||||||316
1630341300000|2021-08-30 16:35:00|||||||||437
1630341600000|2021-08-30 16:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|198
1630341900000|2021-08-30 16:45:00|||||||||88
1630342200000|2021-08-30 16:50:00|||||||||109
1630342500000|2021-08-30 16:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|620
1630342800000|2021-08-30 17:00:00|||||||||191
1630343100000|2021-08-30 17:05:00|||||||||1736
1630343400000|2021-08-30 17:10:00|||||||||267
1630343700000|2021-08-30 17:15:00|||||||||190
1630344000000|2021-08-30 17:20:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|611
1630344300000|2021-08-30 17:25:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1440
1630344600000|2021-08-30 17:30:00|||||||||159
1630344900000|2021-08-30 17:35:00|||||||||951
1630345200000|2021-08-30 17:40:00|||||||||700
1630345500000|2021-08-30 17:45:00|||||||||677
1630345800000|2021-08-30 17:50:00|||||||||600
1630346100000|2021-08-30 17:55:00|||||||||419
1630346400000|2021-08-30 18:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|316
1630346700000|2021-08-30 18:05:00|||||||||889
1630347000000|2021-08-30 18:10:00|||||||||116
1630347300000|2021-08-30 18:15:00|||||||||637
1630347600000|2021-08-30 18:20:00|||||||||284
1630347900000|2021-08-30 18:25:00|||||||||53
1630348200000|2021-08-30 18:30:00|||||||||32
1630348500000|2021-08-30 18:35:00|||||||||88
1630348800000|2021-08-30 18:40:00|||||||||562
1630349100000|2021-08-30 18:45:00|||||||||52
1630349400000|2021-08-30 18:50:00|||||||||320
1630349700000|2021-08-30 18:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1880
1630350000000|2021-08-30 19:00:00|||||||||584
1630350300000|2021-08-30 19:05:00|||||||||343
1630350600000|2021-08-30 19:10:00|||||||||111
1630350900000|2021-08-30 19:15:00|||||||||126
1630351200000|2021-08-30 19:20:00|||||||||334
1630351500000|2021-08-30 19:25:00|||||||||233
1630351800000|2021-08-30 19:30:00|||||||||463
1630352100000|2021-08-30 19:35:00|||||||||2213
1630352400000|2021-08-30 19:40:00|||||||||1301
1630352700000|2021-08-30 19:45:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1484
1630353000000|2021-08-30 19:50:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1410
1630353300000|2021-08-30 19:55:00|11018|11016|11018|11016|11018|11016|11018|11016|1041
1630353600000|2021-08-30 20:00:00|||||||||455
1630353900000|2021-08-30 20:05:00|||||||||7357
1630354200000|2021-08-30 20:10:00|||||||||738
1630354500000|2021-08-30 20:15:00|||||||||187
1630354800000|2021-08-30 20:20:00|||||||||81
1630355100000|2021-08-30 20:25:00|||||||||620
1630355400000|2021-08-30 20:30:00|||||||||54
1630355700000|2021-08-30 20:35:00|||||||||12
1630356000000|2021-08-30 20:40:00|||||||||1371
1630356300000|2021-08-30 20:45:00|||||||||487
1630356600000|2021-08-30 20:50:00|||||||||295
1630356900000|2021-08-30 20:55:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|2678
1630360800000|2021-08-30 22:00:00|||||||||14
1630361100000|2021-08-30 22:05:00|||||||||35
1630361400000|2021-08-30 22:10:00|||||||||46
1630361700000|2021-08-30 22:15:00|||||||||10
1630362000000|2021-08-30 22:20:00|||||||||7
1630363200000|2021-08-30 22:40:00|||||||||1
1630363500000|2021-08-30 22:45:00|||||||||86
1630363800000|2021-08-30 22:50:00|||||||||10
1630365000000|2021-08-30 23:10:00|||||||||1
1630365900000|2021-08-30 23:25:00|||||||||8
1630366500000|2021-08-30 23:35:00|||||||||24
1630366800000|2021-08-30 23:40:00|||||||||1
1630367100000|2021-08-30 23:45:00|||||||||130
1630367400000|2021-08-30 23:50:00|||||||||76
1630368000000|2021-08-31 00:00:00|||||||||16
1630368300000|2021-08-31 00:05:00|||||||||6
1630368600000|2021-08-31 00:10:00|||||||||135
1630368900000|2021-08-31 00:15:00|||||||||15
1630369200000|2021-08-31 00:20:00|||||||||100
1630369500000|2021-08-31 00:25:00|||||||||29
1630369800000|2021-08-31 00:30:00|||||||||62
1630370700000|2021-08-31 00:45:00|||||||||1
1630371000000|2021-08-31 00:50:00|||||||||2
1630371600000|2021-08-31 01:00:00|||||||||64
1630372200000|2021-08-31 01:10:00|||||||||1
1630372500000|2021-08-31 01:15:00|||||||||4
1630372800000|2021-08-31 01:20:00|||||||||158
1630373400000|2021-08-31 01:30:00|||||||||51
1630373700000|2021-08-31 01:35:00|||||||||55
1630374000000|2021-08-31 01:40:00|||||||||48
1630374300000|2021-08-31 01:45:00|||||||||6
1630374600000|2021-08-31 01:50:00|||||||||49
1630374900000|2021-08-31 01:55:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|5371
1630375500000|2021-08-31 02:05:00|||||||||153
1630375800000|2021-08-31 02:10:00|||||||||5
1630376100000|2021-08-31 02:15:00|||||||||105
1630376400000|2021-08-31 02:20:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|650
1630376700000|2021-08-31 02:25:00|||||||||408
1630377000000|2021-08-31 02:30:00|||||||||3
1630377300000|2021-08-31 02:35:00|||||||||385
1630377600000|2021-08-31 02:40:00|||||||||98
1630377900000|2021-08-31 02:45:00|11019|11017|11018.8|11016.8|11019|11017|11018.8|11016.8|92
1630378200000|2021-08-31 02:50:00|||||||||687
1630378500000|2021-08-31 02:55:00|||||||||54
1630378800000|2021-08-31 03:00:00|||||||||14
1630379100000|2021-08-31 03:05:00|||||||||138
1630379400000|2021-08-31 03:10:00|||||||||68
1630380300000|2021-08-31 03:25:00|||||||||2
1630380600000|2021-08-31 03:30:00|||||||||30
1630380900000|2021-08-31 03:35:00|||||||||200
1630382100000|2021-08-31 03:55:00|||||||||5
1630382400000|2021-08-31 04:00:00|||||||||8
1630383300000|2021-08-31 04:15:00|||||||||99
1630383900000|2021-08-31 04:25:00|||||||||58
1630384200000|2021-08-31 04:30:00|||||||||70
1630385400000|2021-08-31 04:50:00|||||||||3
1630385700000|2021-08-31 04:55:00|||||||||5
1630386000000|2021-08-31 05:00:00|||||||||4
1630386300000|2021-08-31 05:05:00|||||||||3
1630387800000|2021-08-31 05:30:00|||||||||2338
1630388700000|2021-08-31 05:45:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|96
1630389300000|2021-08-31 05:55:00|||||||||28
1630389600000|2021-08-31 06:00:00|||||||||374
1630389900000|2021-08-31 06:05:00|||||||||120
1630390200000|2021-08-31 06:10:00|||||||||38
1630390500000|2021-08-31 06:15:00|||||||||264
1630390800000|2021-08-31 06:20:00|11018|11016|11018|11016|11018|11016|11018|11016|336
1630391100000|2021-08-31 06:25:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|555
1630391400000|2021-08-31 06:30:00|||||||||31
1630391700000|2021-08-31 06:35:00|||||||||247
1630392000000|2021-08-31 06:40:00|||||||||157
1630392300000|2021-08-31 06:45:00|||||||||19
1630392600000|2021-08-31 06:50:00|11018|11016|11018|11016|11018|11016|11018|11016|65
1630392900000|2021-08-31 06:55:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|70
1630393200000|2021-08-31 07:00:00|||||||||27
1630393500000|2021-08-31 07:05:00|||||||||31
1630393800000|2021-08-31 07:10:00|||||||||146
1630394100000|2021-08-31 07:15:00|||||||||197
1630394400000|2021-08-31 07:20:00|11018.2|11016.2|11018|11016|11018.2|11016.2|11018|11016|654
1630395000000|2021-08-31 07:30:00|||||||||1
1630395300000|2021-08-31 07:35:00|11018.2|11016.2|11018|11016|11018.2|11016.2|11018|11016|384
1630395600000|2021-08-31 07:40:00|||||||||685
1630395900000|2021-08-31 07:45:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|459
1630396200000|2021-08-31 07:50:00|||||||||198
1630396500000|2021-08-31 07:55:00|||||||||108
1630396800000|2021-08-31 08:00:00|11018.2|11016.2|11018|11016|11018.4|11016.4|11018|11016|322
1630397100000|2021-08-31 08:05:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|346
1630397400000|2021-08-31 08:10:00|||||||||185
1630397700000|2021-08-31 08:15:00|||||||||17
1630398000000|2021-08-31 08:20:00|||||||||8
1630398300000|2021-08-31 08:25:00|||||||||30
1630398600000|2021-08-31 08:30:00|||||||||3
1630398900000|2021-08-31 08:35:00|||||||||9
1630399200000|2021-08-31 08:40:00|||||||||18
1630399500000|2021-08-31 08:45:00|||||||||386
1630399800000|2021-08-31 08:50:00|||||||||202
1630400100000|2021-08-31 08:55:00|||||||||27
1630400400000|2021-08-31 09:00:00|||||||||254
1630400700000|2021-08-31 09:05:00|||||||||37
1630401000000|2021-08-31 09:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|112
1630401300000|2021-08-31 09:15:00|||||||||150
1630401600000|2021-08-31 09:20:00|||||||||301
1630401900000|2021-08-31 09:25:00|||||||||100
1630402200000|2021-08-31 09:30:00|||||||||135
1630402500000|2021-08-31 09:35:00|||||||||33
1630402800000|2021-08-31 09:40:00|||||||||31
1630403100000|2021-08-31 09:45:00|||||||||10
1630403400000|2021-08-31 09:50:00|||||||||3
1630403700000|2021-08-31 09:55:00|||||||||142
1630404000000|2021-08-31 10:00:00|||||||||66
1630404300000|2021-08-31 10:05:00|||||||||119
1630404600000|2021-08-31 10:10:00|||||||||28
1630404900000|2021-08-31 10:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|67
1630405200000|2021-08-31 10:20:00|||||||||172
1630405500000|2021-08-31 10:25:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|79
1630405800000|2021-08-31 10:30:00|||||||||24
1630406100000|2021-08-31 10:35:00|||||||||56
1630406400000|2021-08-31 10:40:00|||||||||2
1630406700000|2021-08-31 10:45:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1229
1630407000000|2021-08-31 10:50:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|599
1630407300000|2021-08-31 10:55:00|||||||||3485
1630407600000|2021-08-31 11:00:00|||||||||453
1630407900000|2021-08-31 11:05:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|427
1630408200000|2021-08-31 11:10:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|810
1630408500000|2021-08-31 11:15:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|419
1630408800000|2021-08-31 11:20:00|||||||||84
1630409100000|2021-08-31 11:25:00|||||||||615
1630409400000|2021-08-31 11:30:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.4|11015.4|302
1630409700000|2021-08-31 11:35:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|779
1630410000000|2021-08-31 11:40:00|||||||||134
1630410300000|2021-08-31 11:45:00|11017.2|11015.2|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|781
1630410600000|2021-08-31 11:50:00|||||||||371
1630410900000|2021-08-31 11:55:00|||||||||4
1630411200000|2021-08-31 12:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|545
1630411500000|2021-08-31 12:05:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1856
1630411800000|2021-08-31 12:10:00|||||||||878
1630412100000|2021-08-31 12:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1563
1630412400000|2021-08-31 12:20:00|||||||||689
1630412700000|2021-08-31 12:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1055
1630413000000|2021-08-31 12:30:00|||||||||908
1630413300000|2021-08-31 12:35:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|2491
1630413600000|2021-08-31 12:40:00|||||||||277
1630413900000|2021-08-31 12:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|956
1630414200000|2021-08-31 12:50:00|||||||||575
1630414500000|2021-08-31 12:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|443
1630414800000|2021-08-31 13:00:00|||||||||37
1630415100000|2021-08-31 13:05:00|||||||||30622
1630415400000|2021-08-31 13:10:00|||||||||3908
1630415700000|2021-08-31 13:15:00|||||||||2495
1630416000000|2021-08-31 13:20:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|630
1630416300000|2021-08-31 13:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|10609
1630416600000|2021-08-31 13:30:00|||||||||8582
1630416900000|2021-08-31 13:35:00|||||||||7335
1630417200000|2021-08-31 13:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|2229
1630417500000|2021-08-31 13:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|5214
1630417800000|2021-08-31 13:50:00|||||||||1069
1630418100000|2021-08-31 13:55:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|4190
1630418400000|2021-08-31 14:00:00|11018|11016|11018|11016|11018|11016|11018|11016|1129
1630418700000|2021-08-31 14:05:00|||||||||913
1630419000000|2021-08-31 14:10:00|||||||||68
1630419300000|2021-08-31 14:15:00|||||||||866
1630419600000|2021-08-31 14:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1216
1630419900000|2021-08-31 14:25:00|||||||||551
1630420200000|2021-08-31 14:30:00|||||||||13
1630420500000|2021-08-31 14:35:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|926
1630420800000|2021-08-31 14:40:00|||||||||289
1630421100000|2021-08-31 14:45:00|||||||||235
1630421400000|2021-08-31 14:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|710
1630421700000|2021-08-31 14:55:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|3946
1630422000000|2021-08-31 15:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|4332
1630422300000|2021-08-31 15:05:00|||||||||3240
1630422600000|2021-08-31 15:10:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2735
1630422900000|2021-08-31 15:15:00|||||||||829
1630423200000|2021-08-31 15:20:00|||||||||503
1630423500000|2021-08-31 15:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|486
1630423800000|2021-08-31 15:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1537
1630424100000|2021-08-31 15:35:00|||||||||961
1630424400000|2021-08-31 15:40:00|||||||||1064
1630424700000|2021-08-31 15:45:00|||||||||1273
1630425000000|2021-08-31 15:50:00|||||||||648
1630425300000|2021-08-31 15:55:00|||||||||663
1630425600000|2021-08-31 16:00:00|||||||||523
1630425900000|2021-08-31 16:05:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1754
1630426200000|2021-08-31 16:10:00|||||||||1995
1630426500000|2021-08-31 16:15:00|||||||||714
1630426800000|2021-08-31 16:20:00|||||||||1076
1630427100000|2021-08-31 16:25:00|||||||||193
1630427400000|2021-08-31 16:30:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2063
1630427700000|2021-08-31 16:35:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|291
1630428000000|2021-08-31 16:40:00|||||||||291
1630428300000|2021-08-31 16:45:00|||||||||1592
1630428600000|2021-08-31 16:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|2314
1630428900000|2021-08-31 16:55:00|||||||||1246
1630429200000|2021-08-31 17:00:00|||||||||1414
1630429500000|2021-08-31 17:05:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|2599
1630429800000|2021-08-31 17:10:00|||||||||381
1630430100000|2021-08-31 17:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1151
1630430400000|2021-08-31 17:20:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|431
1630430700000|2021-08-31 17:25:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1581
1630431000000|2021-08-31 17:30:00|||||||||1024
1630431300000|2021-08-31 17:35:00|||||||||494
1630431600000|2021-08-31 17:40:00|||||||||691
1630431900000|2021-08-31 17:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1013
1630432200000|2021-08-31 17:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|464
1630432500000|2021-08-31 17:55:00|||||||||42
1630432800000|2021-08-31 18:00:00|||||||||995
1630433100000|2021-08-31 18:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1527
1630433400000|2021-08-31 18:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|143
1630433700000|2021-08-31 18:15:00|||||||||42
1630434000000|2021-08-31 18:20:00|||||||||98
1630434300000|2021-08-31 18:25:00|||||||||27
1630434600000|2021-08-31 18:30:00|||||||||501
1630434900000|2021-08-31 18:35:00|||||||||522
1630435200000|2021-08-31 18:40:00|||||||||1904
1630435500000|2021-08-31 18:45:00|||||||||568
1630435800000|2021-08-31 18:50:00|||||||||2441
1630436100000|2021-08-31 18:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|3638
1630436400000|2021-08-31 19:00:00|||||||||6195
1630436700000|2021-08-31 19:05:00|||||||||988
1630437000000|2021-08-31 19:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1939
1630437300000|2021-08-31 19:15:00|||||||||150
1630437600000|2021-08-31 19:20:00|||||||||441
1630437900000|2021-08-31 19:25:00|||||||||253
1630438200000|2021-08-31 19:30:00|||||||||260
1630438500000|2021-08-31 19:35:00|||||||||1578
1630438800000|2021-08-31 19:40:00|||||||||460
1630439100000|2021-08-31 19:45:00|||||||||1378
1630439400000|2021-08-31 19:50:00|||||||||4237
1630439700000|2021-08-31 19:55:00|11018|11016|11018|11016|11018|11016|11018|11016|10492
1630440000000|2021-08-31 20:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|11154
1630440300000|2021-08-31 20:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|5567
1630440600000|2021-08-31 20:10:00|||||||||140
1630440900000|2021-08-31 20:15:00|||||||||210
1630441200000|2021-08-31 20:20:00|||||||||614
1630441500000|2021-08-31 20:25:00|||||||||35
1630441800000|2021-08-31 20:30:00|||||||||51
1630442100000|2021-08-31 20:35:00|||||||||20
1630442400000|2021-08-31 20:40:00|||||||||851
1630442700000|2021-08-31 20:45:00|||||||||45
1630443000000|2021-08-31 20:50:00|||||||||3173
1630443300000|2021-08-31 20:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1624
1630447200000|2021-08-31 22:00:00|||||||||46
1630447500000|2021-08-31 22:05:00|||||||||25
1630448100000|2021-08-31 22:15:00|||||||||2
1630448700000|2021-08-31 22:25:00|||||||||3
1630449000000|2021-08-31 22:30:00|||||||||2
1630449600000|2021-08-31 22:40:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|612
1630449900000|2021-08-31 22:45:00|||||||||20
1630450500000|2021-08-31 22:55:00|||||||||4
1630450800000|2021-08-31 23:00:00|||||||||11
1630451100000|2021-08-31 23:05:00|||||||||6
1630451700000|2021-08-31 23:15:00|||||||||5
1630452300000|2021-08-31 23:25:00|||||||||121
1630452600000|2021-08-31 23:30:00|||||||||9
1630452900000|2021-08-31 23:35:00|||||||||646
1630453800000|2021-08-31 23:50:00|||||||||152
1630454400000|2021-09-01 00:00:00|||||||||467
1630454700000|2021-09-01 00:05:00|||||||||22
1630455300000|2021-09-01 00:15:00|||||||||460
1630455600000|2021-09-01 00:20:00|||||||||480
1630455900000|2021-09-01 00:25:00|||||||||103
1630456200000|2021-09-01 00:30:00|||||||||19
1630456500000|2021-09-01 00:35:00|||||||||275
1630456800000|2021-09-01 00:40:00|||||||||6
1630457100000|2021-09-01 00:45:00|||||||||3
1630457700000|2021-09-01 00:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|268
1630458000000|2021-09-01 01:00:00|||||||||169
1630458600000|2021-09-01 01:10:00|||||||||2
1630459200000|2021-09-01 01:20:00|||||||||63
1630459500000|2021-09-01 01:25:00|||||||||310
1630459800000|2021-09-01 01:30:00|11016|11014|11016|11014|11016|11014|11016|11014|413
1630460100000|2021-09-01 01:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|68
1630460400000|2021-09-01 01:40:00|||||||||55
1630460700000|2021-09-01 01:45:00|||||||||2
1630461300000|2021-09-01 01:55:00|11016.2|11014.2|11016|11014|11016.2|11014.2|11016|11014|74
1630461900000|2021-09-01 02:05:00|||||||||5
1630462200000|2021-09-01 02:10:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|239
1630462500000|2021-09-01 02:15:00|||||||||18
1630462800000|2021-09-01 02:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|288
1630463100000|2021-09-01 02:25:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|207
1630463400000|2021-09-01 02:30:00|11016|11014|11016|11014|11016|11014|11016|11014|90
1630463700000|2021-09-01 02:35:00|||||||||4
1630465500000|2021-09-01 03:05:00|||||||||1
1630466700000|2021-09-01 03:25:00|||||||||2
1630467000000|2021-09-01 03:30:00|||||||||22
1630467300000|2021-09-01 03:35:00|||||||||37
1630467600000|2021-09-01 03:40:00|||||||||88
1630467900000|2021-09-01 03:45:00|||||||||32
1630468500000|2021-09-01 03:55:00|||||||||1
1630469100000|2021-09-01 04:05:00|||||||||174
1630469400000|2021-09-01 04:10:00|||||||||1
1630469700000|2021-09-01 04:15:00|||||||||43
1630470000000|2021-09-01 04:20:00|||||||||3
1630470600000|2021-09-01 04:30:00|||||||||53
1630470900000|2021-09-01 04:35:00|||||||||1
1630471500000|2021-09-01 04:45:00|||||||||5
1630471800000|2021-09-01 04:50:00|||||||||318
1630472100000|2021-09-01 04:55:00|||||||||65
1630472400000|2021-09-01 05:00:00|||||||||44
1630472700000|2021-09-01 05:05:00|||||||||48
1630473600000|2021-09-01 05:20:00|||||||||1
1630473900000|2021-09-01 05:25:00|||||||||28
1630474200000|2021-09-01 05:30:00|||||||||48
1630474500000|2021-09-01 05:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|157
1630474800000|2021-09-01 05:40:00|||||||||8
1630475100000|2021-09-01 05:45:00|||||||||14
1630475400000|2021-09-01 05:50:00|||||||||74
1630475700000|2021-09-01 05:55:00|||||||||6
1630476000000|2021-09-01 06:00:00|||||||||218
1630476300000|2021-09-01 06:05:00|||||||||25
1630476600000|2021-09-01 06:10:00|||||||||24
1630476900000|2021-09-01 06:15:00|||||||||2287
1630477200000|2021-09-01 06:20:00|||||||||327
1630477500000|2021-09-01 06:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4643
1630477800000|2021-09-01 06:30:00|||||||||196
1630478400000|2021-09-01 06:40:00|||||||||24
1630478700000|2021-09-01 06:45:00|||||||||106
1630479000000|2021-09-01 06:50:00|||||||||73
1630479300000|2021-09-01 06:55:00|||||||||157
1630479600000|2021-09-01 07:00:00|||||||||484
1630479900000|2021-09-01 07:05:00|||||||||647
1630480200000|2021-09-01 07:10:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|810
1630480500000|2021-09-01 07:15:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|635
1630480800000|2021-09-01 07:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|758
1630481100000|2021-09-01 07:25:00|||||||||57
1630481400000|2021-09-01 07:30:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|295
1630481700000|2021-09-01 07:35:00|||||||||65
1630482000000|2021-09-01 07:40:00|||||||||297
1630482300000|2021-09-01 07:45:00|||||||||16
1630482600000|2021-09-01 07:50:00|||||||||343
1630482900000|2021-09-01 07:55:00|11016|11014|11016.2|11014.2|11016.4|11014.4|11016|11014|421
1630483200000|2021-09-01 08:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|327
1630483500000|2021-09-01 08:05:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|234
1630483800000|2021-09-01 08:10:00|11016.2|11014.2|11016|11014|11016.2|11014.2|11016|11014|266
1630484100000|2021-09-01 08:15:00|11016.2|11014.2|11016|11014|11016.4|11014.4|11016|11014|326
1630484400000|2021-09-01 08:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|106
1630484700000|2021-09-01 08:25:00|||||||||119
1630485000000|2021-09-01 08:30:00|||||||||97
1630485300000|2021-09-01 08:35:00|||||||||41
1630485600000|2021-09-01 08:40:00|||||||||169
1630485900000|2021-09-01 08:45:00|||||||||753
1630486200000|2021-09-01 08:50:00|||||||||274
1630486500000|2021-09-01 08:55:00|||||||||42
1630486800000|2021-09-01 09:00:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|266
1630487100000|2021-09-01 09:05:00|||||||||49
1630487400000|2021-09-01 09:10:00|||||||||53
1630487700000|2021-09-01 09:15:00|||||||||241
1630488000000|2021-09-01 09:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|373
1630488300000|2021-09-01 09:25:00|||||||||24
1630488600000|2021-09-01 09:30:00|||||||||203
1630488900000|2021-09-01 09:35:00|||||||||32
1630489200000|2021-09-01 09:40:00|||||||||234
1630489500000|2021-09-01 09:45:00|||||||||562
1630489800000|2021-09-01 09:50:00|||||||||230
1630490100000|2021-09-01 09:55:00|||||||||57
1630490400000|2021-09-01 10:00:00|||||||||369
1630490700000|2021-09-01 10:05:00|||||||||55
1630491000000|2021-09-01 10:10:00|||||||||49
1630491300000|2021-09-01 10:15:00|||||||||22
1630491600000|2021-09-01 10:20:00|||||||||21
1630491900000|2021-09-01 10:25:00|||||||||26
1630492200000|2021-09-01 10:30:00|||||||||2
1630492500000|2021-09-01 10:35:00|||||||||141
1630492800000|2021-09-01 10:40:00|||||||||138
1630493100000|2021-09-01 10:45:00|||||||||115
1630493400000|2021-09-01 10:50:00|||||||||29
1630493700000|2021-09-01 10:55:00|||||||||48
1630494000000|2021-09-01 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|258
1630494300000|2021-09-01 11:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|659
1630494600000|2021-09-01 11:10:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|227
1630494900000|2021-09-01 11:15:00|||||||||45
1630495200000|2021-09-01 11:20:00|||||||||71
1630495500000|2021-09-01 11:25:00|||||||||58
1630495800000|2021-09-01 11:30:00|||||||||188
1630496100000|2021-09-01 11:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5100
1630496400000|2021-09-01 11:40:00|||||||||447
1630496700000|2021-09-01 11:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|387
1630497000000|2021-09-01 11:50:00|11016.4|11014.4|11016.4|11014.4|11016.6|11014.6|11016.4|11014.4|463
1630497300000|2021-09-01 11:55:00|11016.6|11014.6|11016.8|11014.8|11016.8|11014.8|11016.6|11014.6|90
1630497600000|2021-09-01 12:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|331
1630497900000|2021-09-01 12:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|916
1630498200000|2021-09-01 12:10:00|11016.6|11014.6|11016.6|11014.6|11016.8|11014.8|11016.6|11014.6|361
1630498500000|2021-09-01 12:15:00|11017.2|11015.2|11017.6|11015.6|11018|11016|11017.2|11015.2|3733
1630498800000|2021-09-01 12:20:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2004
1630499100000|2021-09-01 12:25:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1759
1630499400000|2021-09-01 12:30:00|11018|11016|11018|11016|11018|11016|11018|11016|1792
1630499700000|2021-09-01 12:35:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|1981
1630500000000|2021-09-01 12:40:00|||||||||706
1630500300000|2021-09-01 12:45:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018|11016|1356
1630500600000|2021-09-01 12:50:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|1031
1630500900000|2021-09-01 12:55:00|||||||||924
1630501200000|2021-09-01 13:00:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|368
1630501500000|2021-09-01 13:05:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|505
1630501800000|2021-09-01 13:10:00|11018|11016|11018|11016|11018|11016|11018|11016|388
1630502100000|2021-09-01 13:15:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|2166
1630502400000|2021-09-01 13:20:00|11018|11016|11018|11016|11018|11016|11018|11016|1814
1630502700000|2021-09-01 13:25:00|||||||||1301
1630503000000|2021-09-01 13:30:00|||||||||90
1630503300000|2021-09-01 13:35:00|||||||||38
1630503600000|2021-09-01 13:40:00|||||||||405
1630503900000|2021-09-01 13:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|900
1630504200000|2021-09-01 13:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1166
1630504500000|2021-09-01 13:55:00|||||||||1317
1630504800000|2021-09-01 14:00:00|11016.8|11014.8|11017.6|11015.6|11018|11016|11016.8|11014.8|3033
1630505100000|2021-09-01 14:05:00|11018|11016|11017.2|11015.2|11018|11016|11017.2|11015.2|2475
1630505400000|2021-09-01 14:10:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1836
1630505700000|2021-09-01 14:15:00|||||||||1425
1630506000000|2021-09-01 14:20:00|||||||||56
1630506300000|2021-09-01 14:25:00|||||||||590
1630506600000|2021-09-01 14:30:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|589
1630506900000|2021-09-01 14:35:00|||||||||270
1630507200000|2021-09-01 14:40:00|||||||||105
1630507500000|2021-09-01 14:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|588
1630507800000|2021-09-01 14:50:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1509
1630508100000|2021-09-01 14:55:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|3081
1630508400000|2021-09-01 15:00:00|11016|11014|11016|11014|11016|11014|11016|11014|477
1630508700000|2021-09-01 15:05:00|||||||||150
1630509000000|2021-09-01 15:10:00|||||||||193
1630509300000|2021-09-01 15:15:00|||||||||150
1630509600000|2021-09-01 15:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|701
1630509900000|2021-09-01 15:25:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|1363
1630510200000|2021-09-01 15:30:00|11016|11014|11016|11014|11016|11014|11016|11014|1334
1630510500000|2021-09-01 15:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|466
1630510800000|2021-09-01 15:40:00|||||||||217
1630511100000|2021-09-01 15:45:00|||||||||480
1630511400000|2021-09-01 15:50:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|892
1630511700000|2021-09-01 15:55:00|||||||||168
1630512000000|2021-09-01 16:00:00|||||||||136
1630512300000|2021-09-01 16:05:00|||||||||268
1630512600000|2021-09-01 16:10:00|||||||||1814
1630512900000|2021-09-01 16:15:00|||||||||313
1630513200000|2021-09-01 16:20:00|||||||||29
1630513500000|2021-09-01 16:25:00|||||||||981
1630513800000|2021-09-01 16:30:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|728
1630514100000|2021-09-01 16:35:00|||||||||97
1630514400000|2021-09-01 16:40:00|||||||||103
1630514700000|2021-09-01 16:45:00|||||||||75
1630515000000|2021-09-01 16:50:00|||||||||32
1630515300000|2021-09-01 16:55:00|||||||||88
1630515600000|2021-09-01 17:00:00|||||||||172
1630515900000|2021-09-01 17:05:00|||||||||30
1630516200000|2021-09-01 17:10:00|||||||||170
1630516500000|2021-09-01 17:15:00|||||||||66
1630516800000|2021-09-01 17:20:00|||||||||16
1630517100000|2021-09-01 17:25:00|||||||||24
1630517400000|2021-09-01 17:30:00|||||||||12
1630517700000|2021-09-01 17:35:00|||||||||9
1630518000000|2021-09-01 17:40:00|||||||||7
1630518300000|2021-09-01 17:45:00|||||||||309
1630518600000|2021-09-01 17:50:00|||||||||37
1630518900000|2021-09-01 17:55:00|||||||||380
1630519200000|2021-09-01 18:00:00|||||||||191
1630519500000|2021-09-01 18:05:00|||||||||351
1630519800000|2021-09-01 18:10:00|||||||||1813
1630520100000|2021-09-01 18:15:00|||||||||19
1630520400000|2021-09-01 18:20:00|||||||||20
1630520700000|2021-09-01 18:25:00|||||||||143
1630521000000|2021-09-01 18:30:00|||||||||475
1630521300000|2021-09-01 18:35:00|||||||||122
1630521600000|2021-09-01 18:40:00|||||||||998
1630521900000|2021-09-01 18:45:00|||||||||93
1630522200000|2021-09-01 18:50:00|||||||||1210
1630522500000|2021-09-01 18:55:00|||||||||798
1630522800000|2021-09-01 19:00:00|||||||||388
1630523100000|2021-09-01 19:05:00|||||||||73
1630523400000|2021-09-01 19:10:00|||||||||263
1630523700000|2021-09-01 19:15:00|||||||||33
1630524000000|2021-09-01 19:20:00|||||||||1205
1630524300000|2021-09-01 19:25:00|||||||||47
1630524600000|2021-09-01 19:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|105
1630524900000|2021-09-01 19:35:00|||||||||84
1630525200000|2021-09-01 19:40:00|||||||||241
1630525500000|2021-09-01 19:45:00|||||||||728
1630525800000|2021-09-01 19:50:00|||||||||1175
1630526100000|2021-09-01 19:55:00|||||||||3273
1630526400000|2021-09-01 20:00:00|||||||||2849
1630526700000|2021-09-01 20:05:00|||||||||6
1630527000000|2021-09-01 20:10:00|||||||||896
1630527300000|2021-09-01 20:15:00|||||||||80
1630527600000|2021-09-01 20:20:00|||||||||715
1630527900000|2021-09-01 20:25:00|||||||||82
1630528200000|2021-09-01 20:30:00|||||||||61
1630528500000|2021-09-01 20:35:00|||||||||102
1630528800000|2021-09-01 20:40:00|||||||||31
1630529100000|2021-09-01 20:45:00|||||||||184
1630529400000|2021-09-01 20:50:00|||||||||101
1630529700000|2021-09-01 20:55:00|||||||||717
1630533600000|2021-09-01 22:00:00|||||||||1
1630533900000|2021-09-01 22:05:00|||||||||6
1630534800000|2021-09-01 22:20:00|||||||||1
1630536900000|2021-09-01 22:55:00|||||||||444
1630539000000|2021-09-01 23:30:00|||||||||27
1630539600000|2021-09-01 23:40:00|||||||||1
1630539900000|2021-09-01 23:45:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|85
1630540800000|2021-09-02 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|37
1630541100000|2021-09-02 00:05:00|||||||||7
1630542000000|2021-09-02 00:20:00|||||||||5
1630542300000|2021-09-02 00:25:00|||||||||1
1630542900000|2021-09-02 00:35:00|||||||||2
1630543800000|2021-09-02 00:50:00|||||||||1
1630545300000|2021-09-02 01:15:00|||||||||9
1630545600000|2021-09-02 01:20:00|||||||||1
1630546200000|2021-09-02 01:30:00|||||||||200
1630547400000|2021-09-02 01:50:00|||||||||13
1630548600000|2021-09-02 02:10:00|||||||||121
1630548900000|2021-09-02 02:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|495
1630553700000|2021-09-02 03:35:00|||||||||16
1630554000000|2021-09-02 03:40:00|||||||||13
1630555200000|2021-09-02 04:00:00|||||||||245
1630555800000|2021-09-02 04:10:00|||||||||10
1630557000000|2021-09-02 04:30:00|||||||||18
1630557300000|2021-09-02 04:35:00|||||||||1
1630557900000|2021-09-02 04:45:00|||||||||1
1630558200000|2021-09-02 04:50:00|||||||||2
1630558500000|2021-09-02 04:55:00|||||||||10
1630559100000|2021-09-02 05:05:00|||||||||2
1630559700000|2021-09-02 05:15:00|||||||||5
1630560300000|2021-09-02 05:25:00|||||||||88
1630560600000|2021-09-02 05:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|201
1630561200000|2021-09-02 05:40:00|||||||||8
1630561800000|2021-09-02 05:50:00|||||||||63
1630562400000|2021-09-02 06:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|446
1630562700000|2021-09-02 06:05:00|||||||||38
1630563000000|2021-09-02 06:10:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|563
1630563300000|2021-09-02 06:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1245
1630563600000|2021-09-02 06:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|182
1630564500000|2021-09-02 06:35:00|||||||||52
1630564800000|2021-09-02 06:40:00|||||||||32
1630565400000|2021-09-02 06:50:00|||||||||42
1630565700000|2021-09-02 06:55:00|||||||||1
1630566000000|2021-09-02 07:00:00|||||||||171
1630566300000|2021-09-02 07:05:00|||||||||183
1630566600000|2021-09-02 07:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|274
1630566900000|2021-09-02 07:15:00|||||||||90
1630567200000|2021-09-02 07:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|169
1630567500000|2021-09-02 07:25:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|25
1630567800000|2021-09-02 07:30:00|||||||||127
1630568100000|2021-09-02 07:35:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|128
1630568400000|2021-09-02 07:40:00|||||||||11
1630568700000|2021-09-02 07:45:00|||||||||22
1630569000000|2021-09-02 07:50:00|||||||||5
1630569300000|2021-09-02 07:55:00|||||||||21
1630569600000|2021-09-02 08:00:00|||||||||35
1630569900000|2021-09-02 08:05:00|||||||||5
1630570200000|2021-09-02 08:10:00|||||||||152
1630570500000|2021-09-02 08:15:00|||||||||4
1630570800000|2021-09-02 08:20:00|||||||||3
1630571100000|2021-09-02 08:25:00|||||||||18
1630571400000|2021-09-02 08:30:00|||||||||7
1630571700000|2021-09-02 08:35:00|||||||||56
1630572000000|2021-09-02 08:40:00|||||||||301
1630572300000|2021-09-02 08:45:00|||||||||146
1630572600000|2021-09-02 08:50:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|383
1630572900000|2021-09-02 08:55:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|146
1630573200000|2021-09-02 09:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|113
1630573500000|2021-09-02 09:05:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11017|11015|141
1630573800000|2021-09-02 09:10:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|264
1630574100000|2021-09-02 09:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|139
1630574400000|2021-09-02 09:20:00|||||||||138
1630574700000|2021-09-02 09:25:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|718
1630575000000|2021-09-02 09:30:00|||||||||9
1630575300000|2021-09-02 09:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.4|11015.4|554
1630575600000|2021-09-02 09:40:00|||||||||39
1630575900000|2021-09-02 09:45:00|||||||||218
1630576200000|2021-09-02 09:50:00|||||||||2
1630576500000|2021-09-02 09:55:00|||||||||245
1630576800000|2021-09-02 10:00:00|||||||||9
1630577100000|2021-09-02 10:05:00|||||||||33
1630577400000|2021-09-02 10:10:00|||||||||130
1630577700000|2021-09-02 10:15:00|||||||||5
1630578000000|2021-09-02 10:20:00|||||||||73
1630578300000|2021-09-02 10:25:00|||||||||56
1630578600000|2021-09-02 10:30:00|||||||||3
1630578900000|2021-09-02 10:35:00|||||||||4
1630579200000|2021-09-02 10:40:00|||||||||3
1630579500000|2021-09-02 10:45:00|||||||||1
1630579800000|2021-09-02 10:50:00|||||||||32
1630580100000|2021-09-02 10:55:00|||||||||54
1630580400000|2021-09-02 11:00:00|||||||||2
1630580700000|2021-09-02 11:05:00|||||||||7
1630581000000|2021-09-02 11:10:00|||||||||162
1630581300000|2021-09-02 11:15:00|||||||||80
1630581600000|2021-09-02 11:20:00|||||||||101
1630581900000|2021-09-02 11:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|139
1630582200000|2021-09-02 11:30:00|||||||||160
1630582500000|2021-09-02 11:35:00|||||||||53
1630582800000|2021-09-02 11:40:00|||||||||22
1630583100000|2021-09-02 11:45:00|||||||||331
1630583400000|2021-09-02 11:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|135
1630583700000|2021-09-02 11:55:00|||||||||164
1630584000000|2021-09-02 12:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|272
1630584300000|2021-09-02 12:05:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|373
1630584600000|2021-09-02 12:10:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|410
1630584900000|2021-09-02 12:15:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|824
1630585200000|2021-09-02 12:20:00|||||||||365
1630585500000|2021-09-02 12:25:00|11017.8|11015.8|11018|11016|11018|11016|11017.6|11015.6|1098
1630585800000|2021-09-02 12:30:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|2950
1630586100000|2021-09-02 12:35:00|||||||||4028
1630586400000|2021-09-02 12:40:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|455
1630586700000|2021-09-02 12:45:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|412
1630587000000|2021-09-02 12:50:00|||||||||77
1630587300000|2021-09-02 12:55:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|974
1630587600000|2021-09-02 13:00:00|||||||||663
1630587900000|2021-09-02 13:05:00|||||||||25
1630588200000|2021-09-02 13:10:00|||||||||241
1630588500000|2021-09-02 13:15:00|||||||||16
1630588800000|2021-09-02 13:20:00|||||||||223
1630589100000|2021-09-02 13:25:00|||||||||151
1630589400000|2021-09-02 13:30:00|||||||||171
1630589700000|2021-09-02 13:35:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|792
1630590000000|2021-09-02 13:40:00|||||||||263
1630590300000|2021-09-02 13:45:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1902
1630590600000|2021-09-02 13:50:00|||||||||86
1630590900000|2021-09-02 13:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|613
1630591200000|2021-09-02 14:00:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2218
1630591500000|2021-09-02 14:05:00|||||||||175
1630591800000|2021-09-02 14:10:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1379
1630592100000|2021-09-02 14:15:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|598
1630592400000|2021-09-02 14:20:00|||||||||65
1630592700000|2021-09-02 14:25:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|273
1630593000000|2021-09-02 14:30:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2440
1630593300000|2021-09-02 14:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1193
1630593600000|2021-09-02 14:40:00|||||||||47
1630593900000|2021-09-02 14:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|534
1630594200000|2021-09-02 14:50:00|||||||||200
1630594500000|2021-09-02 14:55:00|||||||||446
1630594800000|2021-09-02 15:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5917
1630595100000|2021-09-02 15:05:00|||||||||63
1630595400000|2021-09-02 15:10:00|||||||||120
1630595700000|2021-09-02 15:15:00|||||||||180
1630596000000|2021-09-02 15:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|3952
1630596300000|2021-09-02 15:25:00|||||||||61
1630596600000|2021-09-02 15:30:00|||||||||218
1630596900000|2021-09-02 15:35:00|||||||||1230
1630597200000|2021-09-02 15:40:00|||||||||304
1630597500000|2021-09-02 15:45:00|||||||||184
1630597800000|2021-09-02 15:50:00|||||||||22
1630598100000|2021-09-02 15:55:00|||||||||694
1630598400000|2021-09-02 16:00:00|||||||||31
1630598700000|2021-09-02 16:05:00|||||||||75
1630599000000|2021-09-02 16:10:00|||||||||250
1630599300000|2021-09-02 16:15:00|||||||||16
1630599600000|2021-09-02 16:20:00|||||||||748
1630599900000|2021-09-02 16:25:00|||||||||16
1630600200000|2021-09-02 16:30:00|||||||||1635
1630600500000|2021-09-02 16:35:00|||||||||21
1630600800000|2021-09-02 16:40:00|||||||||20
1630601100000|2021-09-02 16:45:00|||||||||69
1630601400000|2021-09-02 16:50:00|||||||||312
1630601700000|2021-09-02 16:55:00|||||||||2022
1630602000000|2021-09-02 17:00:00|||||||||783
1630602300000|2021-09-02 17:05:00|||||||||495
1630602600000|2021-09-02 17:10:00|||||||||2
1630602900000|2021-09-02 17:15:00|||||||||118
1630603200000|2021-09-02 17:20:00|||||||||8
1630603500000|2021-09-02 17:25:00|||||||||95
1630603800000|2021-09-02 17:30:00|||||||||71
1630604100000|2021-09-02 17:35:00|||||||||1691
1630604400000|2021-09-02 17:40:00|||||||||52
1630604700000|2021-09-02 17:45:00|||||||||1057
1630605000000|2021-09-02 17:50:00|||||||||179
1630605300000|2021-09-02 17:55:00|||||||||168
1630605600000|2021-09-02 18:00:00|||||||||77
1630605900000|2021-09-02 18:05:00|||||||||54
1630606200000|2021-09-02 18:10:00|||||||||367
1630606500000|2021-09-02 18:15:00|||||||||42
1630606800000|2021-09-02 18:20:00|||||||||59
1630607100000|2021-09-02 18:25:00|||||||||36
1630607400000|2021-09-02 18:30:00|||||||||169
1630607700000|2021-09-02 18:35:00|||||||||1413
1630608000000|2021-09-02 18:40:00|||||||||513
1630608300000|2021-09-02 18:45:00|||||||||383
1630608600000|2021-09-02 18:50:00|||||||||128
1630608900000|2021-09-02 18:55:00|||||||||1963
1630609200000|2021-09-02 19:00:00|||||||||631
1630609500000|2021-09-02 19:05:00|||||||||338
1630609800000|2021-09-02 19:10:00|||||||||1015
1630610100000|2021-09-02 19:15:00|||||||||28
1630610400000|2021-09-02 19:20:00|||||||||623
1630610700000|2021-09-02 19:25:00|||||||||71
1630611000000|2021-09-02 19:30:00|||||||||114
1630611300000|2021-09-02 19:35:00|||||||||39
1630611600000|2021-09-02 19:40:00|||||||||34
1630611900000|2021-09-02 19:45:00|||||||||122
1630612200000|2021-09-02 19:50:00|||||||||34
1630612500000|2021-09-02 19:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1697
1630612800000|2021-09-02 20:00:00|||||||||461
1630613100000|2021-09-02 20:05:00|||||||||142
1630613400000|2021-09-02 20:10:00|||||||||115
1630613700000|2021-09-02 20:15:00|||||||||27
1630614000000|2021-09-02 20:20:00|||||||||806
1630614300000|2021-09-02 20:25:00|||||||||65
1630614600000|2021-09-02 20:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|262
1630614900000|2021-09-02 20:35:00|||||||||48
1630615200000|2021-09-02 20:40:00|||||||||275
1630615500000|2021-09-02 20:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|857
1630615800000|2021-09-02 20:50:00|||||||||473
1630616100000|2021-09-02 20:55:00|||||||||1445
1630620000000|2021-09-02 22:00:00|||||||||40
1630620300000|2021-09-02 22:05:00|||||||||98
1630623600000|2021-09-02 23:00:00|||||||||5
1630624500000|2021-09-02 23:15:00|||||||||7
1630624800000|2021-09-02 23:20:00|||||||||20
1630625100000|2021-09-02 23:25:00|||||||||51
1630625400000|2021-09-02 23:30:00|||||||||1
1630625700000|2021-09-02 23:35:00|||||||||1
1630627200000|2021-09-03 00:00:00|||||||||487
1630627500000|2021-09-03 00:05:00|||||||||155
1630627800000|2021-09-03 00:10:00|||||||||41
1630628400000|2021-09-03 00:20:00|||||||||52
1630628700000|2021-09-03 00:25:00|||||||||20
1630629600000|2021-09-03 00:40:00|||||||||621
1630629900000|2021-09-03 00:45:00|||||||||17
1630630200000|2021-09-03 00:50:00|||||||||147
1630630500000|2021-09-03 00:55:00|||||||||20
1630630800000|2021-09-03 01:00:00|||||||||20
1630631400000|2021-09-03 01:10:00|||||||||54
1630632000000|2021-09-03 01:20:00|||||||||50
1630632300000|2021-09-03 01:25:00|||||||||2
1630632600000|2021-09-03 01:30:00|||||||||27
1630632900000|2021-09-03 01:35:00|||||||||5
1630633200000|2021-09-03 01:40:00|||||||||17
1630634100000|2021-09-03 01:55:00|||||||||1
1630634400000|2021-09-03 02:00:00|||||||||16
1630634700000|2021-09-03 02:05:00|||||||||3
1630635300000|2021-09-03 02:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|8
1630636800000|2021-09-03 02:40:00|||||||||2
1630637700000|2021-09-03 02:55:00|||||||||2
1630638300000|2021-09-03 03:05:00|||||||||11
1630638600000|2021-09-03 03:10:00|||||||||7
1630640400000|2021-09-03 03:40:00|||||||||90
1630641000000|2021-09-03 03:50:00|||||||||3
1630641600000|2021-09-03 04:00:00|||||||||2
1630643400000|2021-09-03 04:30:00|||||||||71
1630643700000|2021-09-03 04:35:00|||||||||2
1630646100000|2021-09-03 05:15:00|||||||||1
1630646700000|2021-09-03 05:25:00|||||||||22
1630647000000|2021-09-03 05:30:00|||||||||1
1630648200000|2021-09-03 05:50:00|||||||||594
1630648500000|2021-09-03 05:55:00|||||||||10
1630648800000|2021-09-03 06:00:00|||||||||4
1630649100000|2021-09-03 06:05:00|||||||||12
1630649400000|2021-09-03 06:10:00|||||||||3
1630649700000|2021-09-03 06:15:00|||||||||20
1630650300000|2021-09-03 06:25:00|||||||||38
1630650600000|2021-09-03 06:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|218
1630650900000|2021-09-03 06:35:00|||||||||144
1630651200000|2021-09-03 06:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|353
1630652100000|2021-09-03 06:55:00|||||||||18
1630652400000|2021-09-03 07:00:00|||||||||1
1630652700000|2021-09-03 07:05:00|||||||||2
1630653000000|2021-09-03 07:10:00|||||||||3
1630653300000|2021-09-03 07:15:00|||||||||86
1630653600000|2021-09-03 07:20:00|||||||||3
1630653900000|2021-09-03 07:25:00|||||||||51
1630654200000|2021-09-03 07:30:00|||||||||28
1630654500000|2021-09-03 07:35:00|||||||||35
1630654800000|2021-09-03 07:40:00|||||||||29
1630655100000|2021-09-03 07:45:00|||||||||224
1630655400000|2021-09-03 07:50:00|||||||||2
1630655700000|2021-09-03 07:55:00|||||||||126
1630656000000|2021-09-03 08:00:00|||||||||59
1630656300000|2021-09-03 08:05:00|||||||||3
1630656600000|2021-09-03 08:10:00|||||||||168
1630656900000|2021-09-03 08:15:00|||||||||176
1630657200000|2021-09-03 08:20:00|||||||||39
1630657500000|2021-09-03 08:25:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|237
1630657800000|2021-09-03 08:30:00|||||||||39
1630658100000|2021-09-03 08:35:00|||||||||4
1630658400000|2021-09-03 08:40:00|||||||||4
1630658700000|2021-09-03 08:45:00|||||||||69
1630659000000|2021-09-03 08:50:00|||||||||84
1630659300000|2021-09-03 08:55:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|1102
1630659600000|2021-09-03 09:00:00|||||||||28
1630659900000|2021-09-03 09:05:00|||||||||2
1630660200000|2021-09-03 09:10:00|||||||||321
1630660500000|2021-09-03 09:15:00|||||||||16
1630660800000|2021-09-03 09:20:00|||||||||2
1630661100000|2021-09-03 09:25:00|||||||||2
1630661400000|2021-09-03 09:30:00|||||||||529
1630661700000|2021-09-03 09:35:00|||||||||5
1630662000000|2021-09-03 09:40:00|||||||||7
1630662300000|2021-09-03 09:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|46
1630662600000|2021-09-03 09:50:00|||||||||43
1630662900000|2021-09-03 09:55:00|||||||||5
1630663200000|2021-09-03 10:00:00|||||||||71
1630663500000|2021-09-03 10:05:00|||||||||2
1630663800000|2021-09-03 10:10:00|||||||||176
1630664100000|2021-09-03 10:15:00|||||||||125
1630664700000|2021-09-03 10:25:00|||||||||1
1630665000000|2021-09-03 10:30:00|||||||||524
1630665300000|2021-09-03 10:35:00|||||||||2
1630665600000|2021-09-03 10:40:00|||||||||26
1630665900000|2021-09-03 10:45:00|||||||||4
1630666200000|2021-09-03 10:50:00|||||||||345
1630666500000|2021-09-03 10:55:00|||||||||68
1630666800000|2021-09-03 11:00:00|||||||||139
1630667100000|2021-09-03 11:05:00|||||||||24
1630667400000|2021-09-03 11:10:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|723
1630667700000|2021-09-03 11:15:00|||||||||134
1630668000000|2021-09-03 11:20:00|||||||||107
1630668300000|2021-09-03 11:25:00|||||||||285
1630668600000|2021-09-03 11:30:00|||||||||242
1630668900000|2021-09-03 11:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|607
1630669200000|2021-09-03 11:40:00|||||||||8
1630669500000|2021-09-03 11:45:00|||||||||199
1630669800000|2021-09-03 11:50:00|||||||||82
1630670100000|2021-09-03 11:55:00|||||||||164
1630670400000|2021-09-03 12:00:00|||||||||79
1630670700000|2021-09-03 12:05:00|||||||||301
1630671000000|2021-09-03 12:10:00|||||||||558
1630671300000|2021-09-03 12:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|757
1630671600000|2021-09-03 12:20:00|||||||||1910
1630671900000|2021-09-03 12:25:00|11017.6|11015.6|11017.2|11015.2|11018|11016|11017.2|11015.2|894
1630672200000|2021-09-03 12:30:00|11019|11017|11018.8|11016.8|11020.3|11018.3|11018.8|11016.8|12556
1630672500000|2021-09-03 12:35:00|11018.4|11016.4|11017.2|11015.2|11018.4|11016.4|11016.4|11014.4|10392
1630672800000|2021-09-03 12:40:00|11017.4|11015.4|11017.2|11015.2|11018|11016|11017.2|11015.2|2820
1630673100000|2021-09-03 12:45:00|11017.6|11015.6|11018|11016|11018|11016|11017.2|11015.2|2702
1630673400000|2021-09-03 12:50:00|11017.6|11015.6|11018|11016|11018|11016|11017.2|11015.2|2940
1630673700000|2021-09-03 12:55:00|11018.4|11016.4|11017.6|11015.6|11018.4|11016.4|11017.6|11015.6|4409
1630674000000|2021-09-03 13:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|5434
1630674300000|2021-09-03 13:05:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|417
1630674600000|2021-09-03 13:10:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1301
1630674900000|2021-09-03 13:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|524
1630675200000|2021-09-03 13:20:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.2|11015.2|3620
1630675500000|2021-09-03 13:25:00|11017.8|11015.8|11018|11016|11018|11016|11017.6|11015.6|1015
1630675800000|2021-09-03 13:30:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|3027
1630676100000|2021-09-03 13:35:00|11018|11016|11018|11016|11018|11016|11018|11016|2719
1630676400000|2021-09-03 13:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1645
1630676700000|2021-09-03 13:45:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|833
1630677000000|2021-09-03 13:50:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|714
1630677300000|2021-09-03 13:55:00|||||||||806
1630677600000|2021-09-03 14:00:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|1065
1630677900000|2021-09-03 14:05:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|2540
1630678200000|2021-09-03 14:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1515
1630678500000|2021-09-03 14:15:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|2378
1630678800000|2021-09-03 14:20:00|||||||||321
1630679100000|2021-09-03 14:25:00|||||||||170
1630679400000|2021-09-03 14:30:00|||||||||243
1630679700000|2021-09-03 14:35:00|||||||||480
1630680000000|2021-09-03 14:40:00|||||||||1719
1630680300000|2021-09-03 14:45:00|||||||||570
1630680600000|2021-09-03 14:50:00|||||||||1291
1630680900000|2021-09-03 14:55:00|||||||||376
1630681200000|2021-09-03 15:00:00|||||||||13
1630681500000|2021-09-03 15:05:00|||||||||30
1630681800000|2021-09-03 15:10:00|||||||||85
1630682100000|2021-09-03 15:15:00|||||||||344
1630682400000|2021-09-03 15:20:00|||||||||143
1630682700000|2021-09-03 15:25:00|||||||||79
1630683000000|2021-09-03 15:30:00|||||||||74
1630683300000|2021-09-03 15:35:00|||||||||125
1630683600000|2021-09-03 15:40:00|||||||||2747
1630683900000|2021-09-03 15:45:00|||||||||374
1630684200000|2021-09-03 15:50:00|||||||||119
1630684500000|2021-09-03 15:55:00|||||||||345
1630684800000|2021-09-03 16:00:00|||||||||152
1630685100000|2021-09-03 16:05:00|||||||||16
1630685400000|2021-09-03 16:10:00|||||||||65
1630685700000|2021-09-03 16:15:00|||||||||20
1630686000000|2021-09-03 16:20:00|||||||||160
1630686300000|2021-09-03 16:25:00|||||||||425
1630686600000|2021-09-03 16:30:00|||||||||288
1630686900000|2021-09-03 16:35:00|||||||||472
1630687200000|2021-09-03 16:40:00|||||||||81
1630687500000|2021-09-03 16:45:00|||||||||29
1630687800000|2021-09-03 16:50:00|||||||||85
1630688100000|2021-09-03 16:55:00|||||||||19
1630688400000|2021-09-03 17:00:00|||||||||83
1630688700000|2021-09-03 17:05:00|||||||||76
1630689000000|2021-09-03 17:10:00|||||||||181
1630689300000|2021-09-03 17:15:00|||||||||314
1630689600000|2021-09-03 17:20:00|||||||||4
1630689900000|2021-09-03 17:25:00|||||||||29
1630690200000|2021-09-03 17:30:00|||||||||79
1630690500000|2021-09-03 17:35:00|||||||||1
1630690800000|2021-09-03 17:40:00|||||||||134
1630691100000|2021-09-03 17:45:00|||||||||38
1630691400000|2021-09-03 17:50:00|||||||||34
1630691700000|2021-09-03 17:55:00|||||||||51
1630692000000|2021-09-03 18:00:00|||||||||134
1630692300000|2021-09-03 18:05:00|||||||||126
1630692600000|2021-09-03 18:10:00|||||||||18
1630692900000|2021-09-03 18:15:00|||||||||65
1630693200000|2021-09-03 18:20:00|||||||||75
1630693500000|2021-09-03 18:25:00|||||||||13
1630693800000|2021-09-03 18:30:00|||||||||400
1630694100000|2021-09-03 18:35:00|||||||||66
1630694400000|2021-09-03 18:40:00|||||||||178
1630694700000|2021-09-03 18:45:00|||||||||90
1630695000000|2021-09-03 18:50:00|||||||||226
1630695300000|2021-09-03 18:55:00|||||||||2042
1630695600000|2021-09-03 19:00:00|||||||||1032
1630695900000|2021-09-03 19:05:00|||||||||363
1630696200000|2021-09-03 19:10:00|||||||||26
1630696500000|2021-09-03 19:15:00|||||||||71
1630696800000|2021-09-03 19:20:00|||||||||3
1630697100000|2021-09-03 19:25:00|||||||||76
1630697400000|2021-09-03 19:30:00|||||||||102
1630697700000|2021-09-03 19:35:00|||||||||170
1630698000000|2021-09-03 19:40:00|||||||||26
1630698300000|2021-09-03 19:45:00|||||||||413
1630698600000|2021-09-03 19:50:00|||||||||265
1630698900000|2021-09-03 19:55:00|||||||||1212
1630699200000|2021-09-03 20:00:00|||||||||503
1630699500000|2021-09-03 20:05:00|||||||||137
1630699800000|2021-09-03 20:10:00|||||||||74
1630700100000|2021-09-03 20:15:00|||||||||284
1630700400000|2021-09-03 20:20:00|||||||||20
1630700700000|2021-09-03 20:25:00|||||||||324
1630701000000|2021-09-03 20:30:00|||||||||36
1630701300000|2021-09-03 20:35:00|||||||||1
1630701600000|2021-09-03 20:40:00|||||||||243
1630701900000|2021-09-03 20:45:00|||||||||151
1630702200000|2021-09-03 20:50:00|||||||||172
1630702500000|2021-09-03 20:55:00|||||||||1109
1630892700000|2021-09-06 01:45:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|0
1630896000000|2021-09-06 02:40:00|||||||||1
1630896600000|2021-09-06 02:50:00|||||||||100
1630899300000|2021-09-06 03:35:00|||||||||2
1630901100000|2021-09-06 04:05:00|||||||||4
1630904100000|2021-09-06 04:55:00|||||||||20
1630904400000|2021-09-06 05:00:00|||||||||1
1630905600000|2021-09-06 05:20:00|||||||||1
1630907400000|2021-09-06 05:50:00|||||||||84
1630908000000|2021-09-06 06:00:00|||||||||4
1630908300000|2021-09-06 06:05:00|||||||||2
1630909800000|2021-09-06 06:30:00|||||||||2
1630910100000|2021-09-06 06:35:00|||||||||22
1630910400000|2021-09-06 06:40:00|||||||||100
1630910700000|2021-09-06 06:45:00|||||||||2
1630911300000|2021-09-06 06:55:00|||||||||1219
1630911900000|2021-09-06 07:05:00|||||||||3
1630912200000|2021-09-06 07:10:00|||||||||2
1630914300000|2021-09-06 07:45:00|||||||||81
1630915500000|2021-09-06 08:05:00|||||||||9
1630916100000|2021-09-06 08:15:00|||||||||6
1630916400000|2021-09-06 08:20:00|||||||||29
1630916700000|2021-09-06 08:25:00|||||||||8
1630917600000|2021-09-06 08:40:00|||||||||665
1630918200000|2021-09-06 08:50:00|||||||||1
1630918500000|2021-09-06 08:55:00|||||||||1
1630918800000|2021-09-06 09:00:00|||||||||9
1630919100000|2021-09-06 09:05:00|||||||||4
1630919400000|2021-09-06 09:10:00|||||||||2
1630919700000|2021-09-06 09:15:00|||||||||2
1630920000000|2021-09-06 09:20:00|||||||||10
1630920300000|2021-09-06 09:25:00|||||||||10
1630920600000|2021-09-06 09:30:00|||||||||9
1630920900000|2021-09-06 09:35:00|||||||||9
1630921800000|2021-09-06 09:50:00|||||||||265
1630922100000|2021-09-06 09:55:00|||||||||9
1630922400000|2021-09-06 10:00:00|||||||||25
1630922700000|2021-09-06 10:05:00|||||||||65
1630923300000|2021-09-06 10:15:00|||||||||10
1630923600000|2021-09-06 10:20:00|||||||||1
1630923900000|2021-09-06 10:25:00|||||||||3
1630924200000|2021-09-06 10:30:00|||||||||8
1630924500000|2021-09-06 10:35:00|||||||||26
1630924800000|2021-09-06 10:40:00|||||||||9
1630925400000|2021-09-06 10:50:00|||||||||4
1630925700000|2021-09-06 10:55:00|||||||||132
1630926000000|2021-09-06 11:00:00|||||||||1
1630926300000|2021-09-06 11:05:00|||||||||872
1630926600000|2021-09-06 11:10:00|||||||||71
1630926900000|2021-09-06 11:15:00|||||||||7
1630927200000|2021-09-06 11:20:00|||||||||3
1630927500000|2021-09-06 11:25:00|||||||||2
1630927800000|2021-09-06 11:30:00|||||||||24
1630928100000|2021-09-06 11:35:00|||||||||1
1630928400000|2021-09-06 11:40:00|||||||||1
1630928700000|2021-09-06 11:45:00|||||||||69
1630929000000|2021-09-06 11:50:00|||||||||131
1630929300000|2021-09-06 11:55:00|||||||||3
1630929600000|2021-09-06 12:00:00|||||||||4
1630929900000|2021-09-06 12:05:00|||||||||7
1630930200000|2021-09-06 12:10:00|||||||||9
1630930500000|2021-09-06 12:15:00|||||||||28
1630930800000|2021-09-06 12:20:00|||||||||13
1630931100000|2021-09-06 12:25:00|||||||||50
1630931400000|2021-09-06 12:30:00|||||||||18
1630931700000|2021-09-06 12:35:00|||||||||14
1630932000000|2021-09-06 12:40:00|||||||||81
1630932300000|2021-09-06 12:45:00|||||||||11
1630932600000|2021-09-06 12:50:00|||||||||13
1630932900000|2021-09-06 12:55:00|||||||||11
1630933200000|2021-09-06 13:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|5149
1630933500000|2021-09-06 13:05:00|||||||||28
1630933800000|2021-09-06 13:10:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|6583
1630934100000|2021-09-06 13:15:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|5044
1630934400000|2021-09-06 13:20:00|||||||||265
1630934700000|2021-09-06 13:25:00|||||||||258
1630935000000|2021-09-06 13:30:00|||||||||2
1630935300000|2021-09-06 13:35:00|||||||||5
1630935600000|2021-09-06 13:40:00|||||||||1
1630935900000|2021-09-06 13:45:00|||||||||51
1630936200000|2021-09-06 13:50:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|23
1630936500000|2021-09-06 13:55:00|||||||||5
1630936800000|2021-09-06 14:00:00|||||||||7
1630937100000|2021-09-06 14:05:00|||||||||5
1630937400000|2021-09-06 14:10:00|||||||||85
1630937700000|2021-09-06 14:15:00|||||||||4
1630938000000|2021-09-06 14:20:00|||||||||126
1630938300000|2021-09-06 14:25:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|2047
1630938600000|2021-09-06 14:30:00|||||||||3805
1630938900000|2021-09-06 14:35:00|||||||||235
1630939200000|2021-09-06 14:40:00|||||||||249
1630939500000|2021-09-06 14:45:00|||||||||9
1630939800000|2021-09-06 14:50:00|||||||||7
1630940100000|2021-09-06 14:55:00|||||||||6
1630940400000|2021-09-06 15:00:00|||||||||10
1630940700000|2021-09-06 15:05:00|||||||||19
1630941000000|2021-09-06 15:10:00|||||||||176
1630941300000|2021-09-06 15:15:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|401
1630941600000|2021-09-06 15:20:00|||||||||3
1630941900000|2021-09-06 15:25:00|||||||||15
1630942200000|2021-09-06 15:30:00|||||||||4
1630942500000|2021-09-06 15:35:00|||||||||7
1630942800000|2021-09-06 15:40:00|||||||||4
1630943100000|2021-09-06 15:45:00|||||||||32
1630943400000|2021-09-06 15:50:00|||||||||24
1630943700000|2021-09-06 15:55:00|||||||||23
1630944000000|2021-09-06 16:00:00|||||||||12
1630944300000|2021-09-06 16:05:00|||||||||3
1630944600000|2021-09-06 16:10:00|||||||||17
1630944900000|2021-09-06 16:15:00|||||||||2
1630945200000|2021-09-06 16:20:00|||||||||17
1630945500000|2021-09-06 16:25:00|||||||||15
1630945800000|2021-09-06 16:30:00|||||||||11
1630946100000|2021-09-06 16:35:00|||||||||23
1630946400000|2021-09-06 16:40:00|||||||||260
1630946700000|2021-09-06 16:45:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|990
1630947000000|2021-09-06 16:50:00|||||||||53
1630947300000|2021-09-06 16:55:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|240
1630947600000|2021-09-06 17:00:00|||||||||5
1630965600000|2021-09-06 22:00:00|||||||||119
1630965900000|2021-09-06 22:05:00|||||||||194
1630966200000|2021-09-06 22:10:00|||||||||89
1630966800000|2021-09-06 22:20:00|||||||||75
1630967400000|2021-09-06 22:30:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|977
1630967700000|2021-09-06 22:35:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11
1630968000000|2021-09-06 22:40:00|||||||||207
1630968300000|2021-09-06 22:45:00|||||||||20
1630970100000|2021-09-06 23:15:00|||||||||2
1630970700000|2021-09-06 23:25:00|||||||||8
1630971300000|2021-09-06 23:35:00|||||||||44
1630971600000|2021-09-06 23:40:00|||||||||12
1630971900000|2021-09-06 23:45:00|||||||||69
1630972500000|2021-09-06 23:55:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|352
1630972800000|2021-09-07 00:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|231
1630973400000|2021-09-07 00:10:00|||||||||1
1630973700000|2021-09-07 00:15:00|||||||||97
1630974000000|2021-09-07 00:20:00|||||||||69
1630974300000|2021-09-07 00:25:00|||||||||42
1630974600000|2021-09-07 00:30:00|||||||||5
1630975200000|2021-09-07 00:40:00|||||||||59
1630975500000|2021-09-07 00:45:00|||||||||7
1630976100000|2021-09-07 00:55:00|||||||||56
1630976400000|2021-09-07 01:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|28
1630976700000|2021-09-07 01:05:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|453
1630977300000|2021-09-07 01:15:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|8
1630977600000|2021-09-07 01:20:00|||||||||156
1630978200000|2021-09-07 01:30:00|||||||||12
1630979100000|2021-09-07 01:45:00|||||||||42
1630979400000|2021-09-07 01:50:00|||||||||494
1630979700000|2021-09-07 01:55:00|||||||||35
1630980000000|2021-09-07 02:00:00|||||||||46
1630980600000|2021-09-07 02:10:00|||||||||6
1630980900000|2021-09-07 02:15:00|||||||||215
1630981500000|2021-09-07 02:25:00|||||||||1
1630981800000|2021-09-07 02:30:00|||||||||31
1630982400000|2021-09-07 02:40:00|||||||||4
1630983300000|2021-09-07 02:55:00|||||||||106
1630983900000|2021-09-07 03:05:00|||||||||57
1630985700000|2021-09-07 03:35:00|11018|11016|11018|11016|11018|11016|11018|11016|293
1630986600000|2021-09-07 03:50:00|||||||||8
1630987200000|2021-09-07 04:00:00|||||||||506
1630988400000|2021-09-07 04:20:00|||||||||16
1630989000000|2021-09-07 04:30:00|||||||||108
1630989900000|2021-09-07 04:45:00|||||||||11
1630990200000|2021-09-07 04:50:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|176
1630992000000|2021-09-07 05:20:00|||||||||394
1630993500000|2021-09-07 05:45:00|||||||||1
1630993800000|2021-09-07 05:50:00|||||||||154
1630994400000|2021-09-07 06:00:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|338
1630994700000|2021-09-07 06:05:00|||||||||226
1630995000000|2021-09-07 06:10:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|484
1630995300000|2021-09-07 06:15:00|||||||||56
1630995600000|2021-09-07 06:20:00|||||||||8
1630995900000|2021-09-07 06:25:00|||||||||2403
1630996200000|2021-09-07 06:30:00|||||||||2632
1630996500000|2021-09-07 06:35:00|||||||||3176
1630996800000|2021-09-07 06:40:00|||||||||114
1630997100000|2021-09-07 06:45:00|||||||||4
1630997400000|2021-09-07 06:50:00|||||||||44
1630998000000|2021-09-07 07:00:00|||||||||53
1630998300000|2021-09-07 07:05:00|||||||||308
1630998600000|2021-09-07 07:10:00|||||||||64
1630998900000|2021-09-07 07:15:00|||||||||483
1630999200000|2021-09-07 07:20:00|||||||||401
1630999500000|2021-09-07 07:25:00|||||||||1793
1630999800000|2021-09-07 07:30:00|||||||||328
1631000100000|2021-09-07 07:35:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|384
1631000400000|2021-09-07 07:40:00|||||||||33
1631000700000|2021-09-07 07:45:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|450
1631001000000|2021-09-07 07:50:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018|11016|229
1631001300000|2021-09-07 07:55:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|104
1631001600000|2021-09-07 08:00:00|11018.2|11016.2|11018|11016|11018.2|11016.2|11018|11016|164
1631001900000|2021-09-07 08:05:00|||||||||320
1631002200000|2021-09-07 08:10:00|||||||||478
1631002500000|2021-09-07 08:15:00|||||||||211
1631002800000|2021-09-07 08:20:00|||||||||304
1631003100000|2021-09-07 08:25:00|||||||||224
1631003400000|2021-09-07 08:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|593
1631003700000|2021-09-07 08:35:00|||||||||29
1631004000000|2021-09-07 08:40:00|||||||||448
1631004300000|2021-09-07 08:45:00|11018|11016|11018|11016|11018|11016|11018|11016|947
1631004600000|2021-09-07 08:50:00|||||||||913
1631004900000|2021-09-07 08:55:00|||||||||183
1631005200000|2021-09-07 09:00:00|||||||||41
1631005500000|2021-09-07 09:05:00|||||||||25
1631005800000|2021-09-07 09:10:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|268
1631006100000|2021-09-07 09:15:00|||||||||471
1631006400000|2021-09-07 09:20:00|||||||||12
1631006700000|2021-09-07 09:25:00|||||||||13
1631007000000|2021-09-07 09:30:00|||||||||921
1631007300000|2021-09-07 09:35:00|||||||||76
1631007600000|2021-09-07 09:40:00|||||||||2
1631007900000|2021-09-07 09:45:00|||||||||97
1631008200000|2021-09-07 09:50:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|294
1631008500000|2021-09-07 09:55:00|||||||||9
1631008800000|2021-09-07 10:00:00|||||||||52
1631009100000|2021-09-07 10:05:00|||||||||34
1631009400000|2021-09-07 10:10:00|||||||||43
1631009700000|2021-09-07 10:15:00|||||||||115
1631010000000|2021-09-07 10:20:00|||||||||14
1631010300000|2021-09-07 10:25:00|||||||||11
1631010600000|2021-09-07 10:30:00|||||||||7
1631010900000|2021-09-07 10:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1314
1631011200000|2021-09-07 10:40:00|||||||||12
1631011500000|2021-09-07 10:45:00|||||||||23
1631011800000|2021-09-07 10:50:00|||||||||56
1631012100000|2021-09-07 10:55:00|||||||||117
1631012400000|2021-09-07 11:00:00|||||||||403
1631012700000|2021-09-07 11:05:00|||||||||321
1631013000000|2021-09-07 11:10:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|470
1631013300000|2021-09-07 11:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|28
1631013600000|2021-09-07 11:20:00|||||||||77
1631013900000|2021-09-07 11:25:00|||||||||25
1631014200000|2021-09-07 11:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1285
1631014500000|2021-09-07 11:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|795
1631014800000|2021-09-07 11:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|476
1631015400000|2021-09-07 11:50:00|||||||||193
1631015700000|2021-09-07 11:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|846
1631016000000|2021-09-07 12:00:00|11017.2|11015.2|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|554
1631016300000|2021-09-07 12:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|226
1631016600000|2021-09-07 12:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|202
1631016900000|2021-09-07 12:15:00|||||||||329
1631017200000|2021-09-07 12:20:00|||||||||1169
1631017500000|2021-09-07 12:25:00|||||||||685
1631017800000|2021-09-07 12:30:00|||||||||1709
1631018100000|2021-09-07 12:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|875
1631018400000|2021-09-07 12:40:00|||||||||186
1631018700000|2021-09-07 12:45:00|||||||||920
1631019000000|2021-09-07 12:50:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1388
1631019300000|2021-09-07 12:55:00|||||||||1455
1631019600000|2021-09-07 13:00:00|||||||||344
1631019900000|2021-09-07 13:05:00|11016|11014|11016|11014|11016|11014|11016|11014|956
1631020200000|2021-09-07 13:10:00|||||||||245
1631020500000|2021-09-07 13:15:00|||||||||1341
1631020800000|2021-09-07 13:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|591
1631021100000|2021-09-07 13:25:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|1284
1631021400000|2021-09-07 13:30:00|||||||||191
1631021700000|2021-09-07 13:35:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|3954
1631022000000|2021-09-07 13:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|870
1631022300000|2021-09-07 13:45:00|11016|11014|11016|11014|11016|11014|11016|11014|275
1631022600000|2021-09-07 13:50:00|||||||||243
1631022900000|2021-09-07 13:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|5349
1631023200000|2021-09-07 14:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1293
1631023500000|2021-09-07 14:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1244
1631023800000|2021-09-07 14:10:00|||||||||1041
1631024100000|2021-09-07 14:15:00|||||||||392
1631024400000|2021-09-07 14:20:00|||||||||383
1631024700000|2021-09-07 14:25:00|||||||||195
1631025000000|2021-09-07 14:30:00|11016|11014|11016|11014|11016|11014|11016|11014|1415
1631025300000|2021-09-07 14:35:00|||||||||482
1631025600000|2021-09-07 14:40:00|||||||||677
1631025900000|2021-09-07 14:45:00|||||||||667
1631026200000|2021-09-07 14:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|989
1631026500000|2021-09-07 14:55:00|||||||||211
1631026800000|2021-09-07 15:00:00|||||||||157
1631027100000|2021-09-07 15:05:00|||||||||380
1631027400000|2021-09-07 15:10:00|||||||||269
1631027700000|2021-09-07 15:15:00|||||||||496
1631028000000|2021-09-07 15:20:00|||||||||393
1631028300000|2021-09-07 15:25:00|||||||||158
1631028600000|2021-09-07 15:30:00|||||||||396
1631028900000|2021-09-07 15:35:00|||||||||81
1631029200000|2021-09-07 15:40:00|||||||||1837
1631029500000|2021-09-07 15:45:00|||||||||97
1631029800000|2021-09-07 15:50:00|11016|11014|11016|11014|11016|11014|11016|11014|1312
1631030100000|2021-09-07 15:55:00|||||||||613
1631030400000|2021-09-07 16:00:00|||||||||2498
1631030700000|2021-09-07 16:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|308
1631031000000|2021-09-07 16:10:00|||||||||747
1631031300000|2021-09-07 16:15:00|||||||||59
1631031600000|2021-09-07 16:20:00|||||||||40
1631031900000|2021-09-07 16:25:00|||||||||79
1631032200000|2021-09-07 16:30:00|||||||||41
1631032500000|2021-09-07 16:35:00|||||||||43
1631032800000|2021-09-07 16:40:00|||||||||115
1631033100000|2021-09-07 16:45:00|||||||||589
1631033400000|2021-09-07 16:50:00|||||||||181
1631033700000|2021-09-07 16:55:00|||||||||1851
1631034000000|2021-09-07 17:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|4648
1631034300000|2021-09-07 17:05:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1092
1631034600000|2021-09-07 17:10:00|||||||||365
1631034900000|2021-09-07 17:15:00|||||||||229
1631035200000|2021-09-07 17:20:00|||||||||58
1631035500000|2021-09-07 17:25:00|||||||||80
1631035800000|2021-09-07 17:30:00|||||||||295
1631036100000|2021-09-07 17:35:00|||||||||116
1631036400000|2021-09-07 17:40:00|||||||||474
1631036700000|2021-09-07 17:45:00|||||||||88
1631037000000|2021-09-07 17:50:00|||||||||161
1631037300000|2021-09-07 17:55:00|||||||||82
1631037600000|2021-09-07 18:00:00|||||||||713
1631037900000|2021-09-07 18:05:00|||||||||333
1631038200000|2021-09-07 18:10:00|||||||||351
1631038800000|2021-09-07 18:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|756
1631039100000|2021-09-07 18:25:00|||||||||156
1631039400000|2021-09-07 18:30:00|||||||||137
1631039700000|2021-09-07 18:35:00|||||||||657
1631040000000|2021-09-07 18:40:00|||||||||230
1631040300000|2021-09-07 18:45:00|||||||||350
1631040600000|2021-09-07 18:50:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|595
1631040900000|2021-09-07 18:55:00|||||||||2034
1631041200000|2021-09-07 19:00:00|||||||||453
1631041500000|2021-09-07 19:05:00|||||||||405
1631041800000|2021-09-07 19:10:00|||||||||629
1631042100000|2021-09-07 19:15:00|||||||||16
1631042400000|2021-09-07 19:20:00|||||||||192
1631042700000|2021-09-07 19:25:00|||||||||180
1631043000000|2021-09-07 19:30:00|||||||||26
1631043300000|2021-09-07 19:35:00|||||||||27
1631043600000|2021-09-07 19:40:00|||||||||288
1631043900000|2021-09-07 19:45:00|||||||||147
1631044200000|2021-09-07 19:50:00|||||||||96
1631044500000|2021-09-07 19:55:00|||||||||542
1631044800000|2021-09-07 20:00:00|||||||||1084
1631045100000|2021-09-07 20:05:00|||||||||87
1631045400000|2021-09-07 20:10:00|||||||||198
1631045700000|2021-09-07 20:15:00|||||||||205
1631046000000|2021-09-07 20:20:00|||||||||27
1631046300000|2021-09-07 20:25:00|||||||||966
1631046600000|2021-09-07 20:30:00|||||||||69
1631046900000|2021-09-07 20:35:00|||||||||144
1631047200000|2021-09-07 20:40:00|||||||||75
1631047500000|2021-09-07 20:45:00|||||||||815
1631047800000|2021-09-07 20:50:00|||||||||1083
1631048100000|2021-09-07 20:55:00|||||||||3247
1631052000000|2021-09-07 22:00:00|||||||||3
1631052300000|2021-09-07 22:05:00|||||||||1
1631052600000|2021-09-07 22:10:00|||||||||2
1631052900000|2021-09-07 22:15:00|||||||||4
1631053200000|2021-09-07 22:20:00|||||||||9
1631053800000|2021-09-07 22:30:00|||||||||22
1631054100000|2021-09-07 22:35:00|||||||||18
1631055000000|2021-09-07 22:50:00|||||||||1
1631055900000|2021-09-07 23:05:00|||||||||1035
1631057100000|2021-09-07 23:25:00|||||||||51
1631057700000|2021-09-07 23:35:00|||||||||1
1631058000000|2021-09-07 23:40:00|||||||||105
1631058300000|2021-09-07 23:45:00|||||||||2
1631058600000|2021-09-07 23:50:00|||||||||12
1631059200000|2021-09-08 00:00:00|||||||||4
1631059500000|2021-09-08 00:05:00|||||||||1
1631060100000|2021-09-08 00:15:00|||||||||200
1631060400000|2021-09-08 00:20:00|||||||||2
1631060700000|2021-09-08 00:25:00|||||||||51
1631061000000|2021-09-08 00:30:00|||||||||968
1631061300000|2021-09-08 00:35:00|||||||||7
1631061900000|2021-09-08 00:45:00|||||||||4
1631062500000|2021-09-08 00:55:00|||||||||1
1631062800000|2021-09-08 01:00:00|||||||||3
1631063400000|2021-09-08 01:10:00|||||||||1
1631063700000|2021-09-08 01:15:00|||||||||35
1631066100000|2021-09-08 01:55:00|||||||||9
1631068200000|2021-09-08 02:30:00|||||||||139
1631068500000|2021-09-08 02:35:00|||||||||95
1631070600000|2021-09-08 03:10:00|||||||||18
1631071200000|2021-09-08 03:20:00|||||||||10
1631071800000|2021-09-08 03:30:00|||||||||1
1631073900000|2021-09-08 04:05:00|||||||||2
1631075100000|2021-09-08 04:25:00|||||||||54
1631075700000|2021-09-08 04:35:00|||||||||2
1631076300000|2021-09-08 04:45:00|||||||||440
1631078100000|2021-09-08 05:15:00|||||||||109
1631078400000|2021-09-08 05:20:00|||||||||133
1631079000000|2021-09-08 05:30:00|||||||||80
1631079600000|2021-09-08 05:40:00|||||||||4
1631080200000|2021-09-08 05:50:00|||||||||233
1631080800000|2021-09-08 06:00:00|||||||||18
1631081100000|2021-09-08 06:05:00|||||||||12
1631081400000|2021-09-08 06:10:00|||||||||63
1631081700000|2021-09-08 06:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|788
1631082000000|2021-09-08 06:20:00|||||||||135
1631082300000|2021-09-08 06:25:00|||||||||1
1631082600000|2021-09-08 06:30:00|||||||||8
1631083500000|2021-09-08 06:45:00|||||||||291
1631083800000|2021-09-08 06:50:00|||||||||3
1631084100000|2021-09-08 06:55:00|||||||||11
1631084400000|2021-09-08 07:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|654
1631084700000|2021-09-08 07:05:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|578
1631085000000|2021-09-08 07:10:00|11016|11014|11016|11014|11016|11014|11016|11014|82
1631085300000|2021-09-08 07:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|310
1631085600000|2021-09-08 07:20:00|||||||||137
1631085900000|2021-09-08 07:25:00|11016|11014|11016|11014|11016|11014|11016|11014|78
1631086200000|2021-09-08 07:30:00|||||||||130
1631086500000|2021-09-08 07:35:00|||||||||66
1631086800000|2021-09-08 07:40:00|||||||||23
1631087100000|2021-09-08 07:45:00|||||||||37
1631087400000|2021-09-08 07:50:00|||||||||63
1631087700000|2021-09-08 07:55:00|||||||||35
1631088000000|2021-09-08 08:00:00|||||||||24
1631088300000|2021-09-08 08:05:00|||||||||142
1631088600000|2021-09-08 08:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|822
1631088900000|2021-09-08 08:15:00|||||||||39
1631089200000|2021-09-08 08:20:00|||||||||19
1631089500000|2021-09-08 08:25:00|||||||||871
1631089800000|2021-09-08 08:30:00|||||||||7
1631090100000|2021-09-08 08:35:00|||||||||30
1631090400000|2021-09-08 08:40:00|11016|11014|11016|11014|11016|11014|11016|11014|680
1631090700000|2021-09-08 08:45:00|||||||||45
1631091000000|2021-09-08 08:50:00|||||||||85
1631091300000|2021-09-08 08:55:00|||||||||45
1631091600000|2021-09-08 09:00:00|||||||||7
1631091900000|2021-09-08 09:05:00|||||||||6
1631092200000|2021-09-08 09:10:00|||||||||205
1631092500000|2021-09-08 09:15:00|||||||||54
1631092800000|2021-09-08 09:20:00|||||||||44
1631093100000|2021-09-08 09:25:00|||||||||2
1631093400000|2021-09-08 09:30:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|389
1631093700000|2021-09-08 09:35:00|||||||||68
1631094000000|2021-09-08 09:40:00|||||||||113
1631094300000|2021-09-08 09:45:00|||||||||128
1631094600000|2021-09-08 09:50:00|||||||||139
1631094900000|2021-09-08 09:55:00|||||||||96
1631095200000|2021-09-08 10:00:00|||||||||84
1631095500000|2021-09-08 10:05:00|||||||||11
1631095800000|2021-09-08 10:10:00|||||||||257
1631096100000|2021-09-08 10:15:00|||||||||17
1631096400000|2021-09-08 10:20:00|||||||||1538
1631096700000|2021-09-08 10:25:00|||||||||577
1631097000000|2021-09-08 10:30:00|||||||||800
1631097300000|2021-09-08 10:35:00|||||||||450
1631097600000|2021-09-08 10:40:00|11016|11014|11016|11014|11016|11014|11016|11014|693
1631097900000|2021-09-08 10:45:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|312
1631098200000|2021-09-08 10:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|834
1631098500000|2021-09-08 10:55:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|138
1631098800000|2021-09-08 11:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|410
1631099100000|2021-09-08 11:05:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|547
1631099400000|2021-09-08 11:10:00|||||||||291
1631099700000|2021-09-08 11:15:00|||||||||79
1631100000000|2021-09-08 11:20:00|||||||||2
1631100300000|2021-09-08 11:25:00|||||||||4
1631100600000|2021-09-08 11:30:00|||||||||77
1631100900000|2021-09-08 11:35:00|||||||||25
1631101200000|2021-09-08 11:40:00|||||||||32
1631101500000|2021-09-08 11:45:00|||||||||34
1631101800000|2021-09-08 11:50:00|||||||||151
1631102100000|2021-09-08 11:55:00|||||||||821
1631102400000|2021-09-08 12:00:00|11016|11014|11016|11014|11016|11014|11016|11014|66
1631102700000|2021-09-08 12:05:00|||||||||188
1631103000000|2021-09-08 12:10:00|||||||||865
1631103300000|2021-09-08 12:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|1445
1631103600000|2021-09-08 12:20:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|1037
1631103900000|2021-09-08 12:25:00|||||||||282
1631104200000|2021-09-08 12:30:00|||||||||291
1631104500000|2021-09-08 12:35:00|||||||||332
1631104800000|2021-09-08 12:40:00|||||||||114
1631105100000|2021-09-08 12:45:00|||||||||660
1631105400000|2021-09-08 12:50:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1135
1631105700000|2021-09-08 12:55:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|2124
1631106000000|2021-09-08 13:00:00|||||||||257
1631106300000|2021-09-08 13:05:00|||||||||138
1631106600000|2021-09-08 13:10:00|||||||||883
1631106900000|2021-09-08 13:15:00|||||||||79
1631107200000|2021-09-08 13:20:00|||||||||45
1631107500000|2021-09-08 13:25:00|||||||||132
1631107800000|2021-09-08 13:30:00|||||||||363
1631108100000|2021-09-08 13:35:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|1163
1631108400000|2021-09-08 13:40:00|||||||||572
1631108700000|2021-09-08 13:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|117
1631109000000|2021-09-08 13:50:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|784
1631109300000|2021-09-08 13:55:00|||||||||1355
1631109600000|2021-09-08 14:00:00|||||||||333
1631109900000|2021-09-08 14:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|292
1631110200000|2021-09-08 14:10:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|619
1631110500000|2021-09-08 14:15:00|||||||||259
1631110800000|2021-09-08 14:20:00|||||||||149
1631111100000|2021-09-08 14:25:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|436
1631111400000|2021-09-08 14:30:00|11016|11014|11016|11014|11016|11014|11016|11014|457
1631111700000|2021-09-08 14:35:00|||||||||417
1631112000000|2021-09-08 14:40:00|||||||||295
1631112300000|2021-09-08 14:45:00|||||||||122
1631112600000|2021-09-08 14:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|279
1631112900000|2021-09-08 14:55:00|||||||||539
1631113200000|2021-09-08 15:00:00|11016|11014|11016|11014|11016|11014|11016|11014|559
1631113500000|2021-09-08 15:05:00|11015.6|11013.6|11015.8|11013.8|11016|11014|11015.6|11013.6|1423
1631113800000|2021-09-08 15:10:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|1701
1631114100000|2021-09-08 15:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|300
1631114400000|2021-09-08 15:20:00|||||||||170
1631114700000|2021-09-08 15:25:00|||||||||152
1631115000000|2021-09-08 15:30:00|||||||||540
1631115300000|2021-09-08 15:35:00|||||||||229
1631115600000|2021-09-08 15:40:00|||||||||308
1631115900000|2021-09-08 15:45:00|||||||||220
1631116200000|2021-09-08 15:50:00|||||||||626
1631116500000|2021-09-08 15:55:00|||||||||369
1631116800000|2021-09-08 16:00:00|11016|11014|11016|11014|11016|11014|11016|11014|599
1631117100000|2021-09-08 16:05:00|||||||||64
1631117400000|2021-09-08 16:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|417
1631117700000|2021-09-08 16:15:00|||||||||68
1631118000000|2021-09-08 16:20:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|425
1631118300000|2021-09-08 16:25:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|185
1631118600000|2021-09-08 16:30:00|||||||||119
1631118900000|2021-09-08 16:35:00|||||||||8
1631119200000|2021-09-08 16:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|231
1631119500000|2021-09-08 16:45:00|||||||||422
1631119800000|2021-09-08 16:50:00|||||||||1679
1631120100000|2021-09-08 16:55:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1083
1631120400000|2021-09-08 17:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|3355
1631120700000|2021-09-08 17:05:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1603
1631121000000|2021-09-08 17:10:00|||||||||342
1631121300000|2021-09-08 17:15:00|||||||||262
1631121600000|2021-09-08 17:20:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|372
1631121900000|2021-09-08 17:25:00|||||||||1222
1631122200000|2021-09-08 17:30:00|||||||||9
1631122500000|2021-09-08 17:35:00|||||||||21
1631122800000|2021-09-08 17:40:00|||||||||44
1631123100000|2021-09-08 17:45:00|||||||||287
1631123400000|2021-09-08 17:50:00|||||||||104
1631123700000|2021-09-08 17:55:00|||||||||29
1631124000000|2021-09-08 18:00:00|||||||||970
1631124300000|2021-09-08 18:05:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|742
1631124600000|2021-09-08 18:10:00|||||||||545
1631124900000|2021-09-08 18:15:00|||||||||295
1631125200000|2021-09-08 18:20:00|||||||||46
1631125500000|2021-09-08 18:25:00|||||||||119
1631125800000|2021-09-08 18:30:00|||||||||80
1631126100000|2021-09-08 18:35:00|||||||||96
1631126400000|2021-09-08 18:40:00|||||||||425
1631126700000|2021-09-08 18:45:00|||||||||2561
1631127000000|2021-09-08 18:50:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|624
1631127300000|2021-09-08 18:55:00|||||||||2527
1631127600000|2021-09-08 19:00:00|||||||||486
1631127900000|2021-09-08 19:05:00|||||||||44
1631128200000|2021-09-08 19:10:00|||||||||172
1631128500000|2021-09-08 19:15:00|||||||||30
1631128800000|2021-09-08 19:20:00|||||||||48
1631129100000|2021-09-08 19:25:00|||||||||55
1631129400000|2021-09-08 19:30:00|||||||||639
1631129700000|2021-09-08 19:35:00|||||||||46
1631130000000|2021-09-08 19:40:00|||||||||38
1631130300000|2021-09-08 19:45:00|||||||||155
1631130600000|2021-09-08 19:50:00|||||||||77
1631130900000|2021-09-08 19:55:00|||||||||430
1631131200000|2021-09-08 20:00:00|||||||||440
1631131500000|2021-09-08 20:05:00|||||||||54
1631131800000|2021-09-08 20:10:00|||||||||302
1631132100000|2021-09-08 20:15:00|||||||||214
1631132400000|2021-09-08 20:20:00|||||||||1280
1631132700000|2021-09-08 20:25:00|||||||||363
1631133000000|2021-09-08 20:30:00|||||||||42
1631133300000|2021-09-08 20:35:00|||||||||62
1631133600000|2021-09-08 20:40:00|||||||||385
1631133900000|2021-09-08 20:45:00|||||||||162
1631134200000|2021-09-08 20:50:00|||||||||673
1631134500000|2021-09-08 20:55:00|||||||||1269
1631138400000|2021-09-08 22:00:00|||||||||44
1631138700000|2021-09-08 22:05:00|||||||||6
1631139300000|2021-09-08 22:15:00|||||||||15
1631140200000|2021-09-08 22:30:00|||||||||2
1631140500000|2021-09-08 22:35:00|||||||||1
1631142600000|2021-09-08 23:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|38
1631142900000|2021-09-08 23:15:00|||||||||9
1631144700000|2021-09-08 23:45:00|||||||||9
1631145300000|2021-09-08 23:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|48
1631145600000|2021-09-09 00:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|63
1631145900000|2021-09-09 00:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|39
1631147400000|2021-09-09 00:30:00|||||||||1
1631149500000|2021-09-09 01:05:00|||||||||2
1631150100000|2021-09-09 01:15:00|||||||||117
1631150700000|2021-09-09 01:25:00|||||||||10
1631151600000|2021-09-09 01:40:00|||||||||1
1631151900000|2021-09-09 01:45:00|||||||||1
1631152200000|2021-09-09 01:50:00|||||||||11
1631152500000|2021-09-09 01:55:00|||||||||1
1631152800000|2021-09-09 02:00:00|||||||||3
1631153100000|2021-09-09 02:05:00|||||||||15
1631153400000|2021-09-09 02:10:00|||||||||25
1631153700000|2021-09-09 02:15:00|||||||||55
1631154000000|2021-09-09 02:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|798
1631155500000|2021-09-09 02:45:00|||||||||2
1631155800000|2021-09-09 02:50:00|||||||||2
1631157600000|2021-09-09 03:20:00|||||||||24
1631157900000|2021-09-09 03:25:00|||||||||25
1631158800000|2021-09-09 03:40:00|||||||||25
1631162400000|2021-09-09 04:40:00|||||||||30
1631162700000|2021-09-09 04:45:00|||||||||318
1631163000000|2021-09-09 04:50:00|||||||||6
1631163300000|2021-09-09 04:55:00|||||||||11
1631163600000|2021-09-09 05:00:00|||||||||1696
1631164800000|2021-09-09 05:20:00|||||||||2
1631165400000|2021-09-09 05:30:00|||||||||72
1631166600000|2021-09-09 05:50:00|||||||||107
1631167200000|2021-09-09 06:00:00|||||||||9
1631167500000|2021-09-09 06:05:00|||||||||61
1631167800000|2021-09-09 06:10:00|||||||||102
1631168100000|2021-09-09 06:15:00|||||||||51
1631168700000|2021-09-09 06:25:00|||||||||242
1631169000000|2021-09-09 06:30:00|||||||||17
1631169300000|2021-09-09 06:35:00|||||||||1403
1631169600000|2021-09-09 06:40:00|||||||||12
1631169900000|2021-09-09 06:45:00|||||||||163
1631170200000|2021-09-09 06:50:00|||||||||52
1631170500000|2021-09-09 06:55:00|||||||||18
1631170800000|2021-09-09 07:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2025
1631171100000|2021-09-09 07:05:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|683
1631171400000|2021-09-09 07:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|494
1631172000000|2021-09-09 07:20:00|11015.8|11013.8|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|436
1631172300000|2021-09-09 07:25:00|11016|11014|11016|11014|11016|11014|11016|11014|24
1631172600000|2021-09-09 07:30:00|||||||||68
1631172900000|2021-09-09 07:35:00|||||||||38
1631173200000|2021-09-09 07:40:00|||||||||358
1631173500000|2021-09-09 07:45:00|||||||||26
1631173800000|2021-09-09 07:50:00|||||||||5
1631174100000|2021-09-09 07:55:00|||||||||1
1631174400000|2021-09-09 08:00:00|||||||||48
1631174700000|2021-09-09 08:05:00|||||||||9
1631175000000|2021-09-09 08:10:00|||||||||141
1631175300000|2021-09-09 08:15:00|||||||||147
1631175600000|2021-09-09 08:20:00|||||||||8
1631175900000|2021-09-09 08:25:00|||||||||5
1631176200000|2021-09-09 08:30:00|||||||||83
1631176500000|2021-09-09 08:35:00|||||||||8
1631177700000|2021-09-09 08:55:00|||||||||18
1631178000000|2021-09-09 09:00:00|||||||||11
1631178300000|2021-09-09 09:05:00|||||||||246
1631178600000|2021-09-09 09:10:00|||||||||168
1631178900000|2021-09-09 09:15:00|||||||||24
1631179200000|2021-09-09 09:20:00|||||||||110
1631179500000|2021-09-09 09:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|655
1631179800000|2021-09-09 09:30:00|||||||||244
1631180100000|2021-09-09 09:35:00|||||||||66
1631180400000|2021-09-09 09:40:00|||||||||62
1631180700000|2021-09-09 09:45:00|||||||||16
1631181300000|2021-09-09 09:55:00|||||||||173
1631181600000|2021-09-09 10:00:00|||||||||121
1631181900000|2021-09-09 10:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|231
1631182200000|2021-09-09 10:10:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|178
1631182500000|2021-09-09 10:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|85
1631182800000|2021-09-09 10:20:00|||||||||13
1631183100000|2021-09-09 10:25:00|||||||||60
1631183400000|2021-09-09 10:30:00|||||||||48
1631183700000|2021-09-09 10:35:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|46
1631184000000|2021-09-09 10:40:00|||||||||30
1631184300000|2021-09-09 10:45:00|||||||||1
1631184600000|2021-09-09 10:50:00|||||||||19
1631184900000|2021-09-09 10:55:00|||||||||20
1631185200000|2021-09-09 11:00:00|||||||||66
1631185500000|2021-09-09 11:05:00|||||||||70
1631185800000|2021-09-09 11:10:00|||||||||154
1631186100000|2021-09-09 11:15:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|290
1631186400000|2021-09-09 11:20:00|||||||||95
1631186700000|2021-09-09 11:25:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|855
1631187000000|2021-09-09 11:30:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|355
1631187300000|2021-09-09 11:35:00|||||||||3
1631187600000|2021-09-09 11:40:00|||||||||8384
1631187900000|2021-09-09 11:45:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|4765
1631188200000|2021-09-09 11:50:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4468
1631188500000|2021-09-09 11:55:00|||||||||640
1631188800000|2021-09-09 12:00:00|||||||||381
1631189100000|2021-09-09 12:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|350
1631189400000|2021-09-09 12:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|545
1631189700000|2021-09-09 12:15:00|||||||||100
1631190000000|2021-09-09 12:20:00|||||||||1620
1631190300000|2021-09-09 12:25:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|3671
1631190600000|2021-09-09 12:30:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|567
1631190900000|2021-09-09 12:35:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|136
1631191200000|2021-09-09 12:40:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|497
1631191500000|2021-09-09 12:45:00|||||||||79
1631191800000|2021-09-09 12:50:00|||||||||1116
1631192100000|2021-09-09 12:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|734
1631192400000|2021-09-09 13:00:00|||||||||518
1631192700000|2021-09-09 13:05:00|||||||||23
1631193000000|2021-09-09 13:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|887
1631193300000|2021-09-09 13:15:00|||||||||86
1631193600000|2021-09-09 13:20:00|||||||||7
1631193900000|2021-09-09 13:25:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|11420
1631194200000|2021-09-09 13:30:00|||||||||322
1631194500000|2021-09-09 13:35:00|||||||||1843
1631194800000|2021-09-09 13:40:00|||||||||102
1631195100000|2021-09-09 13:45:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2985
1631195400000|2021-09-09 13:50:00|||||||||830
1631195700000|2021-09-09 13:55:00|||||||||251
1631196000000|2021-09-09 14:00:00|||||||||182
1631196300000|2021-09-09 14:05:00|||||||||330
1631196600000|2021-09-09 14:10:00|||||||||980
1631196900000|2021-09-09 14:15:00|||||||||961
1631197200000|2021-09-09 14:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|234
1631197500000|2021-09-09 14:25:00|||||||||418
1631197800000|2021-09-09 14:30:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|8704
1631198100000|2021-09-09 14:35:00|||||||||784
1631198400000|2021-09-09 14:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1279
1631198700000|2021-09-09 14:45:00|||||||||257
1631199000000|2021-09-09 14:50:00|||||||||157
1631199300000|2021-09-09 14:55:00|||||||||120
1631199600000|2021-09-09 15:00:00|||||||||98
1631199900000|2021-09-09 15:05:00|||||||||128
1631200200000|2021-09-09 15:10:00|||||||||125
1631200500000|2021-09-09 15:15:00|||||||||130
1631200800000|2021-09-09 15:20:00|11016|11014|11016|11014|11016|11014|11016|11014|2030
1631201100000|2021-09-09 15:25:00|||||||||106
1631201400000|2021-09-09 15:30:00|||||||||447
1631201700000|2021-09-09 15:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|739
1631202000000|2021-09-09 15:40:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|2564
1631202300000|2021-09-09 15:45:00|||||||||996
1631202600000|2021-09-09 15:50:00|||||||||174
1631202900000|2021-09-09 15:55:00|||||||||180
1631203200000|2021-09-09 16:00:00|||||||||34
1631203500000|2021-09-09 16:05:00|||||||||125
1631203800000|2021-09-09 16:10:00|||||||||13
1631204100000|2021-09-09 16:15:00|||||||||566
1631204400000|2021-09-09 16:20:00|||||||||651
1631204700000|2021-09-09 16:25:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.2|11014.2|519
1631205000000|2021-09-09 16:30:00|||||||||276
1631205300000|2021-09-09 16:35:00|||||||||757
1631205600000|2021-09-09 16:40:00|||||||||81
1631205900000|2021-09-09 16:45:00|||||||||218
1631206200000|2021-09-09 16:50:00|||||||||79
1631206500000|2021-09-09 16:55:00|||||||||3693
1631206800000|2021-09-09 17:00:00|11016.8|11014.8|11016.4|11014.4|11017.2|11015.2|11016.4|11014.4|3897
1631207100000|2021-09-09 17:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1134
1631207400000|2021-09-09 17:10:00|||||||||239
1631207700000|2021-09-09 17:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1825
1631208000000|2021-09-09 17:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1366
1631208300000|2021-09-09 17:25:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|649
1631208600000|2021-09-09 17:30:00|||||||||496
1631208900000|2021-09-09 17:35:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|555
1631209200000|2021-09-09 17:40:00|||||||||222
1631209500000|2021-09-09 17:45:00|||||||||178
1631209800000|2021-09-09 17:50:00|||||||||148
1631210100000|2021-09-09 17:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|922
1631210400000|2021-09-09 18:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|278
1631210700000|2021-09-09 18:05:00|||||||||164
1631211000000|2021-09-09 18:10:00|||||||||112
1631211300000|2021-09-09 18:15:00|||||||||225
1631211600000|2021-09-09 18:20:00|||||||||12
1631211900000|2021-09-09 18:25:00|||||||||53
1631212200000|2021-09-09 18:30:00|||||||||36
1631212500000|2021-09-09 18:35:00|||||||||178
1631212800000|2021-09-09 18:40:00|||||||||691
1631213100000|2021-09-09 18:45:00|11016|11014|11016|11014|11016|11014|11016|11014|3092
1631213400000|2021-09-09 18:50:00|||||||||800
1631213700000|2021-09-09 18:55:00|||||||||2006
1631214000000|2021-09-09 19:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|1132
1631214300000|2021-09-09 19:05:00|||||||||108
1631214600000|2021-09-09 19:10:00|||||||||149
1631214900000|2021-09-09 19:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|293
1631215200000|2021-09-09 19:20:00|||||||||118
1631215500000|2021-09-09 19:25:00|||||||||110
1631215800000|2021-09-09 19:30:00|||||||||87
1631216100000|2021-09-09 19:35:00|||||||||150
1631216400000|2021-09-09 19:40:00|||||||||444
1631216700000|2021-09-09 19:45:00|||||||||42
1631217000000|2021-09-09 19:50:00|||||||||1003
1631217300000|2021-09-09 19:55:00|||||||||288
1631217600000|2021-09-09 20:00:00|||||||||278
1631217900000|2021-09-09 20:05:00|||||||||75
1631218200000|2021-09-09 20:10:00|||||||||212
1631218500000|2021-09-09 20:15:00|||||||||90
1631218800000|2021-09-09 20:20:00|||||||||335
1631219100000|2021-09-09 20:25:00|||||||||24
1631219400000|2021-09-09 20:30:00|||||||||65
1631219700000|2021-09-09 20:35:00|||||||||9
1631220000000|2021-09-09 20:40:00|||||||||1488
1631220300000|2021-09-09 20:45:00|||||||||177
1631220600000|2021-09-09 20:50:00|||||||||999
1631220900000|2021-09-09 20:55:00|||||||||651
1631224800000|2021-09-09 22:00:00|||||||||161
1631225100000|2021-09-09 22:05:00|||||||||32
1631225400000|2021-09-09 22:10:00|||||||||3
1631225700000|2021-09-09 22:15:00|||||||||14
1631226300000|2021-09-09 22:25:00|||||||||1
1631226900000|2021-09-09 22:35:00|||||||||1
1631227500000|2021-09-09 22:45:00|||||||||1
1631227800000|2021-09-09 22:50:00|||||||||3
1631228100000|2021-09-09 22:55:00|||||||||1
1631228400000|2021-09-09 23:00:00|||||||||1
1631228700000|2021-09-09 23:05:00|||||||||6
1631229000000|2021-09-09 23:10:00|||||||||1
1631229300000|2021-09-09 23:15:00|||||||||1
1631230200000|2021-09-09 23:30:00|||||||||1
1631231100000|2021-09-09 23:45:00|||||||||1
1631231700000|2021-09-09 23:55:00|||||||||1
1631232300000|2021-09-10 00:05:00|||||||||130
1631232600000|2021-09-10 00:10:00|||||||||4
1631232900000|2021-09-10 00:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1192
1631233200000|2021-09-10 00:20:00|||||||||5
1631233500000|2021-09-10 00:25:00|||||||||5
1631234100000|2021-09-10 00:35:00|||||||||1
1631234400000|2021-09-10 00:40:00|||||||||2
1631235000000|2021-09-10 00:50:00|||||||||31
1631235300000|2021-09-10 00:55:00|||||||||22
1631235600000|2021-09-10 01:00:00|||||||||107
1631235900000|2021-09-10 01:05:00|||||||||8
1631236200000|2021-09-10 01:10:00|||||||||9
1631237100000|2021-09-10 01:25:00|||||||||5
1631238000000|2021-09-10 01:40:00|||||||||77
1631238600000|2021-09-10 01:50:00|||||||||67
1631238900000|2021-09-10 01:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|46
1631240100000|2021-09-10 02:15:00|||||||||87
1631240700000|2021-09-10 02:25:00|||||||||2
1631241300000|2021-09-10 02:35:00|||||||||59
1631241600000|2021-09-10 02:40:00|||||||||8
1631242800000|2021-09-10 03:00:00|||||||||31
1631244000000|2021-09-10 03:20:00|||||||||11
1631244300000|2021-09-10 03:25:00|||||||||12
1631244900000|2021-09-10 03:35:00|||||||||9
1631245200000|2021-09-10 03:40:00|||||||||1
1631245500000|2021-09-10 03:45:00|||||||||5
1631246100000|2021-09-10 03:55:00|||||||||10
1631246400000|2021-09-10 04:00:00|||||||||23
1631247000000|2021-09-10 04:10:00|||||||||5
1631247300000|2021-09-10 04:15:00|||||||||5
1631247600000|2021-09-10 04:20:00|||||||||21
1631248200000|2021-09-10 04:30:00|||||||||2
1631248500000|2021-09-10 04:35:00|||||||||7
1631249400000|2021-09-10 04:50:00|||||||||53
1631250300000|2021-09-10 05:05:00|||||||||1
1631250600000|2021-09-10 05:10:00|||||||||33
1631251500000|2021-09-10 05:25:00|||||||||19
1631252100000|2021-09-10 05:35:00|||||||||4
1631252400000|2021-09-10 05:40:00|||||||||44
1631252700000|2021-09-10 05:45:00|||||||||108
1631253000000|2021-09-10 05:50:00|11016|11014|11016|11014|11016|11014|11016|11014|237
1631253600000|2021-09-10 06:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|272
1631253900000|2021-09-10 06:05:00|||||||||26
1631254200000|2021-09-10 06:10:00|||||||||10
1631254800000|2021-09-10 06:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|30
1631255100000|2021-09-10 06:25:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|112
1631255400000|2021-09-10 06:30:00|||||||||12
1631255700000|2021-09-10 06:35:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|95
1631256000000|2021-09-10 06:40:00|11016.2|11014.2|11016|11014|11016.2|11014.2|11016|11014|54
1631256300000|2021-09-10 06:45:00|||||||||1
1631256900000|2021-09-10 06:55:00|||||||||33
1631257200000|2021-09-10 07:00:00|||||||||112
1631257500000|2021-09-10 07:05:00|||||||||28
1631257800000|2021-09-10 07:10:00|||||||||31
1631258100000|2021-09-10 07:15:00|||||||||547
1631258400000|2021-09-10 07:20:00|||||||||136
1631258700000|2021-09-10 07:25:00|||||||||240
1631259000000|2021-09-10 07:30:00|||||||||267
1631259300000|2021-09-10 07:35:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|702
1631259600000|2021-09-10 07:40:00|||||||||16
1631259900000|2021-09-10 07:45:00|||||||||289
1631260200000|2021-09-10 07:50:00|||||||||81
1631260500000|2021-09-10 07:55:00|||||||||123
1631260800000|2021-09-10 08:00:00|||||||||40
1631261100000|2021-09-10 08:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|70
1631261400000|2021-09-10 08:10:00|||||||||269
1631261700000|2021-09-10 08:15:00|||||||||26
1631262000000|2021-09-10 08:20:00|||||||||15
1631262300000|2021-09-10 08:25:00|||||||||236
1631262600000|2021-09-10 08:30:00|||||||||405
1631262900000|2021-09-10 08:35:00|||||||||913
1631263200000|2021-09-10 08:40:00|||||||||37
1631263500000|2021-09-10 08:45:00|||||||||232
1631263800000|2021-09-10 08:50:00|||||||||10
1631264100000|2021-09-10 08:55:00|||||||||20
1631264400000|2021-09-10 09:00:00|||||||||28
1631264700000|2021-09-10 09:05:00|||||||||102
1631265000000|2021-09-10 09:10:00|||||||||222
1631265300000|2021-09-10 09:15:00|||||||||17
1631265600000|2021-09-10 09:20:00|||||||||56
1631265900000|2021-09-10 09:25:00|||||||||10
1631266200000|2021-09-10 09:30:00|||||||||30
1631266500000|2021-09-10 09:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|185
1631266800000|2021-09-10 09:40:00|||||||||53
1631267100000|2021-09-10 09:45:00|||||||||14
1631267400000|2021-09-10 09:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|71
1631267700000|2021-09-10 09:55:00|||||||||13
1631268000000|2021-09-10 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|539
1631268300000|2021-09-10 10:05:00|||||||||15
1631268600000|2021-09-10 10:10:00|||||||||307
1631268900000|2021-09-10 10:15:00|||||||||48
1631269200000|2021-09-10 10:20:00|||||||||34
1631269500000|2021-09-10 10:25:00|||||||||337
1631269800000|2021-09-10 10:30:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1388
1631270100000|2021-09-10 10:35:00|||||||||4
1631270400000|2021-09-10 10:40:00|||||||||3
1631270700000|2021-09-10 10:45:00|||||||||16
1631271000000|2021-09-10 10:50:00|||||||||7
1631271300000|2021-09-10 10:55:00|||||||||8
1631271600000|2021-09-10 11:00:00|||||||||97
1631271900000|2021-09-10 11:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|189
1631272200000|2021-09-10 11:10:00|||||||||208
1631272500000|2021-09-10 11:15:00|||||||||562
1631272800000|2021-09-10 11:20:00|||||||||29
1631273100000|2021-09-10 11:25:00|||||||||16
1631273400000|2021-09-10 11:30:00|||||||||34
1631273700000|2021-09-10 11:35:00|||||||||13
1631274000000|2021-09-10 11:40:00|||||||||118
1631274300000|2021-09-10 11:45:00|||||||||125
1631274600000|2021-09-10 11:50:00|||||||||440
1631274900000|2021-09-10 11:55:00|||||||||339
1631275200000|2021-09-10 12:00:00|||||||||2013
1631275500000|2021-09-10 12:05:00|||||||||190
1631275800000|2021-09-10 12:10:00|||||||||688
1631276100000|2021-09-10 12:15:00|||||||||133
1631276400000|2021-09-10 12:20:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|719
1631276700000|2021-09-10 12:25:00|||||||||718
1631277000000|2021-09-10 12:30:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|5906
1631277300000|2021-09-10 12:35:00|11016|11014|11016|11014|11016|11014|11016|11014|403
1631277600000|2021-09-10 12:40:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|901
1631277900000|2021-09-10 12:45:00|||||||||590
1631278200000|2021-09-10 12:50:00|11016|11014|11016|11014|11016|11014|11016|11014|673
1631278500000|2021-09-10 12:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|349
1631278800000|2021-09-10 13:00:00|11016|11014|11016|11014|11016|11014|11016|11014|985
1631279100000|2021-09-10 13:05:00|||||||||117
1631279400000|2021-09-10 13:10:00|||||||||657
1631279700000|2021-09-10 13:15:00|||||||||48
1631280000000|2021-09-10 13:20:00|||||||||100
1631280300000|2021-09-10 13:25:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|606
1631280600000|2021-09-10 13:30:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1220
1631280900000|2021-09-10 13:35:00|||||||||99
1631281200000|2021-09-10 13:40:00|11016|11014|11016|11014|11016|11014|11016|11014|201
1631281500000|2021-09-10 13:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|266
1631281800000|2021-09-10 13:50:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|618
1631282100000|2021-09-10 13:55:00|11016|11014|11016|11014|11016|11014|11016|11014|590
1631282400000|2021-09-10 14:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|919
1631282700000|2021-09-10 14:05:00|||||||||154
1631283000000|2021-09-10 14:10:00|||||||||745
1631283300000|2021-09-10 14:15:00|||||||||674
1631283600000|2021-09-10 14:20:00|||||||||265
1631283900000|2021-09-10 14:25:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|383
1631284200000|2021-09-10 14:30:00|||||||||1068
1631284500000|2021-09-10 14:35:00|||||||||1301
1631284800000|2021-09-10 14:40:00|||||||||1489
1631285100000|2021-09-10 14:45:00|||||||||108
1631285400000|2021-09-10 14:50:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|8710
1631285700000|2021-09-10 14:55:00|||||||||754
1631286000000|2021-09-10 15:00:00|||||||||505
1631286300000|2021-09-10 15:05:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|757
1631286600000|2021-09-10 15:10:00|||||||||125
1631286900000|2021-09-10 15:15:00|||||||||505
1631287200000|2021-09-10 15:20:00|11016|11014|11016|11014|11016|11014|11016|11014|339
1631287500000|2021-09-10 15:25:00|||||||||181
1631287800000|2021-09-10 15:30:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|941
1631288100000|2021-09-10 15:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1376
1631288400000|2021-09-10 15:40:00|||||||||81
1631288700000|2021-09-10 15:45:00|||||||||888
1631289000000|2021-09-10 15:50:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1128
1631289300000|2021-09-10 15:55:00|||||||||89
1631289600000|2021-09-10 16:00:00|||||||||260
1631289900000|2021-09-10 16:05:00|||||||||2213
1631290200000|2021-09-10 16:10:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|1778
1631290500000|2021-09-10 16:15:00|||||||||241
1631290800000|2021-09-10 16:20:00|||||||||237
1631291100000|2021-09-10 16:25:00|||||||||299
1631291400000|2021-09-10 16:30:00|||||||||175
1631291700000|2021-09-10 16:35:00|||||||||54
1631292000000|2021-09-10 16:40:00|||||||||83
1631292300000|2021-09-10 16:45:00|||||||||171
1631292600000|2021-09-10 16:50:00|||||||||243
1631292900000|2021-09-10 16:55:00|11016|11014|11016|11014|11016|11014|11016|11014|2013
1631293200000|2021-09-10 17:00:00|||||||||337
1631293500000|2021-09-10 17:05:00|||||||||226
1631293800000|2021-09-10 17:10:00|||||||||122
1631294100000|2021-09-10 17:15:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|1196
1631294400000|2021-09-10 17:20:00|||||||||247
1631294700000|2021-09-10 17:25:00|||||||||86
1631295000000|2021-09-10 17:30:00|||||||||113
1631295300000|2021-09-10 17:35:00|||||||||67
1631295600000|2021-09-10 17:40:00|||||||||31
1631295900000|2021-09-10 17:45:00|||||||||152
1631296200000|2021-09-10 17:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1695
1631296500000|2021-09-10 17:55:00|11016|11014|11016|11014|11016|11014|11016|11014|170
1631296800000|2021-09-10 18:00:00|||||||||116
1631297100000|2021-09-10 18:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1493
1631297400000|2021-09-10 18:10:00|||||||||14
1631297700000|2021-09-10 18:15:00|||||||||236
1631298000000|2021-09-10 18:20:00|11016|11014|11016|11014|11016|11014|11015.8|11013.8|3844
1631298300000|2021-09-10 18:25:00|||||||||2
1631298600000|2021-09-10 18:30:00|||||||||609
1631298900000|2021-09-10 18:35:00|||||||||200
1631299200000|2021-09-10 18:40:00|||||||||32
1631299500000|2021-09-10 18:45:00|||||||||39
1631299800000|2021-09-10 18:50:00|||||||||55
1631300100000|2021-09-10 18:55:00|||||||||2107
1631300400000|2021-09-10 19:00:00|||||||||1361
1631300700000|2021-09-10 19:05:00|||||||||92
1631301000000|2021-09-10 19:10:00|||||||||198
1631301300000|2021-09-10 19:15:00|||||||||23
1631301600000|2021-09-10 19:20:00|||||||||32
1631301900000|2021-09-10 19:25:00|||||||||1090
1631302200000|2021-09-10 19:30:00|||||||||33
1631302500000|2021-09-10 19:35:00|||||||||48
1631302800000|2021-09-10 19:40:00|||||||||876
1631303100000|2021-09-10 19:45:00|||||||||287
1631303400000|2021-09-10 19:50:00|||||||||54
1631303700000|2021-09-10 19:55:00|||||||||1417
1631304000000|2021-09-10 20:00:00|||||||||158
1631304300000|2021-09-10 20:05:00|||||||||58
1631304600000|2021-09-10 20:10:00|||||||||135
1631304900000|2021-09-10 20:15:00|||||||||668
1631305200000|2021-09-10 20:20:00|||||||||44
1631305500000|2021-09-10 20:25:00|||||||||30
1631305800000|2021-09-10 20:30:00|||||||||56
1631306100000|2021-09-10 20:35:00|||||||||298
1631306400000|2021-09-10 20:40:00|||||||||51
1631306700000|2021-09-10 20:45:00|||||||||943
1631307000000|2021-09-10 20:50:00|||||||||317
1631307300000|2021-09-10 20:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|581
1631490900000|2021-09-12 23:55:00|11016|11014|11016|11014|11016|11014|11016|11014|0
1631491500000|2021-09-13 00:05:00|11015.8|11013.8|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|556
1631491800000|2021-09-13 00:10:00|||||||||2007
1631492100000|2021-09-13 00:15:00|||||||||276
1631492400000|2021-09-13 00:20:00|||||||||1
1631493300000|2021-09-13 00:35:00|||||||||64
1631494500000|2021-09-13 00:55:00|11016|11014|11016|11014|11016|11014|11016|11014|67
1631494800000|2021-09-13 01:00:00|||||||||124
1631497800000|2021-09-13 01:50:00|||||||||42
1631498100000|2021-09-13 01:55:00|||||||||132
1631498400000|2021-09-13 02:00:00|||||||||53
1631498700000|2021-09-13 02:05:00|||||||||5
1631499000000|2021-09-13 02:10:00|||||||||48
1631499300000|2021-09-13 02:15:00|||||||||122
1631499600000|2021-09-13 02:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|251
1631499900000|2021-09-13 02:25:00|||||||||37
1631500200000|2021-09-13 02:30:00|||||||||790
1631500500000|2021-09-13 02:35:00|||||||||14
1631500800000|2021-09-13 02:40:00|||||||||129
1631501100000|2021-09-13 02:45:00|||||||||188
1631501400000|2021-09-13 02:50:00|||||||||40
1631503200000|2021-09-13 03:20:00|||||||||2
1631503500000|2021-09-13 03:25:00|||||||||1
1631504100000|2021-09-13 03:35:00|||||||||5
1631504700000|2021-09-13 03:45:00|||||||||35
1631505600000|2021-09-13 04:00:00|||||||||1
1631507100000|2021-09-13 04:25:00|||||||||23
1631508000000|2021-09-13 04:40:00|||||||||18
1631508900000|2021-09-13 04:55:00|||||||||1
1631509200000|2021-09-13 05:00:00|||||||||1
1631511000000|2021-09-13 05:30:00|||||||||152
1631511300000|2021-09-13 05:35:00|||||||||125
1631511600000|2021-09-13 05:40:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1000
1631511900000|2021-09-13 05:45:00|||||||||1
1631512800000|2021-09-13 06:00:00|||||||||168
1631513400000|2021-09-13 06:10:00|||||||||21
1631513700000|2021-09-13 06:15:00|11015.8|11013.8|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|49
1631514300000|2021-09-13 06:25:00|||||||||300
1631514600000|2021-09-13 06:30:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|397
1631514900000|2021-09-13 06:35:00|||||||||48
1631515200000|2021-09-13 06:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|70
1631515500000|2021-09-13 06:45:00|||||||||293
1631515800000|2021-09-13 06:50:00|||||||||12
1631516100000|2021-09-13 06:55:00|||||||||115
1631516400000|2021-09-13 07:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|119
1631516700000|2021-09-13 07:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|376
1631517000000|2021-09-13 07:10:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|185
1631517300000|2021-09-13 07:15:00|||||||||1
1631517600000|2021-09-13 07:20:00|||||||||156
1631517900000|2021-09-13 07:25:00|||||||||79
1631518200000|2021-09-13 07:30:00|||||||||8
1631518500000|2021-09-13 07:35:00|||||||||22
1631518800000|2021-09-13 07:40:00|||||||||41
1631519100000|2021-09-13 07:45:00|||||||||56
1631519400000|2021-09-13 07:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|186
1631519700000|2021-09-13 07:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|952
1631520000000|2021-09-13 08:00:00|||||||||202
1631520300000|2021-09-13 08:05:00|||||||||16
1631520600000|2021-09-13 08:10:00|||||||||226
1631520900000|2021-09-13 08:15:00|||||||||3
1631521200000|2021-09-13 08:20:00|||||||||11
1631521500000|2021-09-13 08:25:00|||||||||6
1631521800000|2021-09-13 08:30:00|||||||||7
1631522100000|2021-09-13 08:35:00|||||||||554
1631522400000|2021-09-13 08:40:00|||||||||28
1631522700000|2021-09-13 08:45:00|||||||||3
1631523000000|2021-09-13 08:50:00|||||||||27
1631523300000|2021-09-13 08:55:00|||||||||84
1631523600000|2021-09-13 09:00:00|||||||||112
1631523900000|2021-09-13 09:05:00|||||||||3
1631524200000|2021-09-13 09:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|184
1631524500000|2021-09-13 09:15:00|||||||||18
1631524800000|2021-09-13 09:20:00|||||||||5
1631525100000|2021-09-13 09:25:00|||||||||210
1631525700000|2021-09-13 09:35:00|||||||||19
1631526000000|2021-09-13 09:40:00|||||||||5
1631526300000|2021-09-13 09:45:00|||||||||1
1631526600000|2021-09-13 09:50:00|||||||||1
1631526900000|2021-09-13 09:55:00|||||||||57
1631527200000|2021-09-13 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|158
1631527500000|2021-09-13 10:05:00|||||||||1
1631527800000|2021-09-13 10:10:00|||||||||205
1631528100000|2021-09-13 10:15:00|||||||||7
1631528400000|2021-09-13 10:20:00|||||||||18
1631528700000|2021-09-13 10:25:00|||||||||68
1631529000000|2021-09-13 10:30:00|||||||||112
1631529300000|2021-09-13 10:35:00|||||||||55
1631529600000|2021-09-13 10:40:00|||||||||6
1631529900000|2021-09-13 10:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1233
1631530200000|2021-09-13 10:50:00|||||||||591
1631530500000|2021-09-13 10:55:00|||||||||58
1631530800000|2021-09-13 11:00:00|||||||||48
1631531100000|2021-09-13 11:05:00|||||||||41
1631531400000|2021-09-13 11:10:00|||||||||893
1631531700000|2021-09-13 11:15:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|401
1631532000000|2021-09-13 11:20:00|||||||||114
1631532300000|2021-09-13 11:25:00|||||||||152
1631532600000|2021-09-13 11:30:00|||||||||115
1631532900000|2021-09-13 11:35:00|||||||||94
1631533200000|2021-09-13 11:40:00|||||||||48
1631533500000|2021-09-13 11:45:00|||||||||57
1631533800000|2021-09-13 11:50:00|||||||||88
1631534100000|2021-09-13 11:55:00|||||||||10
1631534400000|2021-09-13 12:00:00|||||||||163
1631534700000|2021-09-13 12:05:00|||||||||13
1631535000000|2021-09-13 12:10:00|||||||||228
1631535300000|2021-09-13 12:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|559
1631535600000|2021-09-13 12:20:00|||||||||1197
1631535900000|2021-09-13 12:25:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1185
1631536200000|2021-09-13 12:30:00|||||||||350
1631536500000|2021-09-13 12:35:00|||||||||319
1631536800000|2021-09-13 12:40:00|11016|11014|11016|11014|11016|11014|11016|11014|2751
1631537100000|2021-09-13 12:45:00|||||||||163
1631537400000|2021-09-13 12:50:00|||||||||480
1631537700000|2021-09-13 12:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|3078
1631538000000|2021-09-13 13:00:00|11016.2|11014.2|11016|11014|11016.2|11014.2|11016|11014|834
1631538300000|2021-09-13 13:05:00|||||||||273
1631538600000|2021-09-13 13:10:00|||||||||564
1631538900000|2021-09-13 13:15:00|||||||||272
1631539200000|2021-09-13 13:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|776
1631539500000|2021-09-13 13:25:00|||||||||275
1631539800000|2021-09-13 13:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|807
1631540100000|2021-09-13 13:35:00|||||||||471
1631540400000|2021-09-13 13:40:00|||||||||519
1631540700000|2021-09-13 13:45:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|593
1631541000000|2021-09-13 13:50:00|||||||||325
1631541300000|2021-09-13 13:55:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|462
1631541600000|2021-09-13 14:00:00|||||||||203
1631541900000|2021-09-13 14:05:00|||||||||656
1631542200000|2021-09-13 14:10:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|878
1631542500000|2021-09-13 14:15:00|||||||||187
1631542800000|2021-09-13 14:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|2034
1631543100000|2021-09-13 14:25:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1106
1631543400000|2021-09-13 14:30:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1100
1631543700000|2021-09-13 14:35:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|839
1631544000000|2021-09-13 14:40:00|||||||||161
1631544300000|2021-09-13 14:45:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|905
1631544600000|2021-09-13 14:50:00|||||||||669
1631544900000|2021-09-13 14:55:00|||||||||330
1631545200000|2021-09-13 15:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1865
1631545500000|2021-09-13 15:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|86
1631545800000|2021-09-13 15:10:00|||||||||214
1631546100000|2021-09-13 15:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|571
1631546400000|2021-09-13 15:20:00|||||||||43
1631546700000|2021-09-13 15:25:00|||||||||217
1631547000000|2021-09-13 15:30:00|||||||||166
1631547300000|2021-09-13 15:35:00|||||||||187
1631547600000|2021-09-13 15:40:00|||||||||446
1631547900000|2021-09-13 15:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|800
1631548200000|2021-09-13 15:50:00|||||||||380
1631548500000|2021-09-13 15:55:00|||||||||219
1631548800000|2021-09-13 16:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|847
1631549100000|2021-09-13 16:05:00|||||||||282
1631549400000|2021-09-13 16:10:00|||||||||140
1631549700000|2021-09-13 16:15:00|||||||||118
1631550000000|2021-09-13 16:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|125
1631550300000|2021-09-13 16:25:00|||||||||218
1631550600000|2021-09-13 16:30:00|||||||||125
1631550900000|2021-09-13 16:35:00|||||||||134
1631551200000|2021-09-13 16:40:00|||||||||48
1631551500000|2021-09-13 16:45:00|||||||||24
1631551800000|2021-09-13 16:50:00|||||||||66
1631552100000|2021-09-13 16:55:00|||||||||86
1631552400000|2021-09-13 17:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|538
1631552700000|2021-09-13 17:05:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|587
1631553000000|2021-09-13 17:10:00|||||||||33
1631553300000|2021-09-13 17:15:00|||||||||55
1631553600000|2021-09-13 17:20:00|||||||||38
1631553900000|2021-09-13 17:25:00|||||||||36
1631554200000|2021-09-13 17:30:00|||||||||2916
1631554500000|2021-09-13 17:35:00|||||||||12
1631554800000|2021-09-13 17:40:00|||||||||178
1631555100000|2021-09-13 17:45:00|||||||||66
1631555400000|2021-09-13 17:50:00|||||||||45
1631555700000|2021-09-13 17:55:00|||||||||22
1631556000000|2021-09-13 18:00:00|||||||||35
1631556300000|2021-09-13 18:05:00|||||||||30
1631556600000|2021-09-13 18:10:00|||||||||360
1631556900000|2021-09-13 18:15:00|||||||||207
1631557200000|2021-09-13 18:20:00|||||||||255
1631557500000|2021-09-13 18:25:00|||||||||254
1631557800000|2021-09-13 18:30:00|||||||||225
1631558100000|2021-09-13 18:35:00|||||||||63
1631558400000|2021-09-13 18:40:00|||||||||119
1631558700000|2021-09-13 18:45:00|||||||||563
1631559000000|2021-09-13 18:50:00|||||||||79
1631559300000|2021-09-13 18:55:00|||||||||658
1631559600000|2021-09-13 19:00:00|||||||||262
1631559900000|2021-09-13 19:05:00|||||||||104
1631560200000|2021-09-13 19:10:00|||||||||113
1631560500000|2021-09-13 19:15:00|||||||||217
1631560800000|2021-09-13 19:20:00|||||||||149
1631561100000|2021-09-13 19:25:00|||||||||144
1631561400000|2021-09-13 19:30:00|||||||||119
1631561700000|2021-09-13 19:35:00|||||||||354
1631562000000|2021-09-13 19:40:00|||||||||184
1631562300000|2021-09-13 19:45:00|||||||||210
1631562600000|2021-09-13 19:50:00|||||||||577
1631562900000|2021-09-13 19:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|2739
1631563200000|2021-09-13 20:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1588
1631563500000|2021-09-13 20:05:00|||||||||9
1631563800000|2021-09-13 20:10:00|||||||||101
1631564100000|2021-09-13 20:15:00|||||||||67
1631564400000|2021-09-13 20:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|60
1631564700000|2021-09-13 20:25:00|||||||||55
1631565000000|2021-09-13 20:30:00|||||||||1190
1631565300000|2021-09-13 20:35:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|859
1631565600000|2021-09-13 20:40:00|||||||||253
1631565900000|2021-09-13 20:45:00|||||||||210
1631566200000|2021-09-13 20:50:00|||||||||182
1631566500000|2021-09-13 20:55:00|||||||||813
1631570700000|2021-09-13 22:05:00|||||||||1
1631571600000|2021-09-13 22:20:00|||||||||90
1631573100000|2021-09-13 22:45:00|||||||||63
1631573700000|2021-09-13 22:55:00|||||||||56
1631574300000|2021-09-13 23:05:00|||||||||5
1631577600000|2021-09-14 00:00:00|||||||||1
1631577900000|2021-09-14 00:05:00|||||||||1
1631578200000|2021-09-14 00:10:00|||||||||18
1631579100000|2021-09-14 00:25:00|||||||||48
1631579400000|2021-09-14 00:30:00|||||||||10
1631579700000|2021-09-14 00:35:00|||||||||138
1631580000000|2021-09-14 00:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|295
1631580300000|2021-09-14 00:45:00|||||||||8
1631580900000|2021-09-14 00:55:00|||||||||466
1631581200000|2021-09-14 01:00:00|||||||||5
1631581800000|2021-09-14 01:10:00|||||||||57
1631582100000|2021-09-14 01:15:00|||||||||80
1631582400000|2021-09-14 01:20:00|||||||||20
1631582700000|2021-09-14 01:25:00|||||||||21
1631583000000|2021-09-14 01:30:00|||||||||1
1631583300000|2021-09-14 01:35:00|||||||||40
1631583900000|2021-09-14 01:45:00|||||||||7
1631584200000|2021-09-14 01:50:00|||||||||95
1631584500000|2021-09-14 01:55:00|||||||||23
1631584800000|2021-09-14 02:00:00|||||||||2
1631585400000|2021-09-14 02:10:00|||||||||21
1631585700000|2021-09-14 02:15:00|11016|11014|11016|11014|11016|11014|11016|11014|523
1631586000000|2021-09-14 02:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|77
1631586300000|2021-09-14 02:25:00|||||||||7
1631586900000|2021-09-14 02:35:00|||||||||19
1631587200000|2021-09-14 02:40:00|||||||||20
1631587500000|2021-09-14 02:45:00|||||||||269
1631588400000|2021-09-14 03:00:00|||||||||8
1631589000000|2021-09-14 03:10:00|11016|11014|11016|11014|11016|11014|11016|11014|45
1631590500000|2021-09-14 03:35:00|||||||||143
1631590800000|2021-09-14 03:40:00|||||||||1
1631591100000|2021-09-14 03:45:00|||||||||26
1631591700000|2021-09-14 03:55:00|||||||||61
1631592000000|2021-09-14 04:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|105
1631592600000|2021-09-14 04:10:00|||||||||36
1631593200000|2021-09-14 04:20:00|||||||||14
1631594400000|2021-09-14 04:40:00|11016|11014|11016|11014|11016|11014|11016|11014|398
1631595000000|2021-09-14 04:50:00|||||||||1
1631595300000|2021-09-14 04:55:00|||||||||10
1631595600000|2021-09-14 05:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|166
1631598000000|2021-09-14 05:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|155
1631598300000|2021-09-14 05:45:00|||||||||1
1631599200000|2021-09-14 06:00:00|||||||||382
1631599500000|2021-09-14 06:05:00|||||||||16
1631599800000|2021-09-14 06:10:00|||||||||43
1631600100000|2021-09-14 06:15:00|||||||||7
1631600400000|2021-09-14 06:20:00|||||||||12
1631600700000|2021-09-14 06:25:00|||||||||7
1631601000000|2021-09-14 06:30:00|||||||||102
1631601300000|2021-09-14 06:35:00|||||||||8
1631601600000|2021-09-14 06:40:00|||||||||12
1631601900000|2021-09-14 06:45:00|||||||||9
1631602200000|2021-09-14 06:50:00|||||||||8
1631602500000|2021-09-14 06:55:00|||||||||29
1631602800000|2021-09-14 07:00:00|||||||||284
1631603100000|2021-09-14 07:05:00|||||||||87
1631603400000|2021-09-14 07:10:00|||||||||30
1631603700000|2021-09-14 07:15:00|||||||||28
1631604000000|2021-09-14 07:20:00|||||||||92
1631604300000|2021-09-14 07:25:00|||||||||36
1631604600000|2021-09-14 07:30:00|11016|11014|11016|11014|11016|11014|11016|11014|1416
1631604900000|2021-09-14 07:35:00|||||||||10
1631605200000|2021-09-14 07:40:00|||||||||134
1631605500000|2021-09-14 07:45:00|||||||||136
1631605800000|2021-09-14 07:50:00|||||||||60
1631606100000|2021-09-14 07:55:00|||||||||60
1631606400000|2021-09-14 08:00:00|||||||||112
1631606700000|2021-09-14 08:05:00|||||||||10
1631607000000|2021-09-14 08:10:00|||||||||313
1631607300000|2021-09-14 08:15:00|||||||||1
1631607600000|2021-09-14 08:20:00|||||||||595
1631607900000|2021-09-14 08:25:00|||||||||3
1631608200000|2021-09-14 08:30:00|||||||||2
1631608500000|2021-09-14 08:35:00|||||||||3
1631608800000|2021-09-14 08:40:00|||||||||99
1631609100000|2021-09-14 08:45:00|||||||||2
1631609400000|2021-09-14 08:50:00|||||||||4
1631609700000|2021-09-14 08:55:00|||||||||379
1631610000000|2021-09-14 09:00:00|||||||||7
1631610300000|2021-09-14 09:05:00|||||||||56
1631610600000|2021-09-14 09:10:00|||||||||131
1631610900000|2021-09-14 09:15:00|||||||||82
1631611200000|2021-09-14 09:20:00|||||||||173
1631611500000|2021-09-14 09:25:00|||||||||12
1631611800000|2021-09-14 09:30:00|||||||||3
1631612100000|2021-09-14 09:35:00|||||||||216
1631612400000|2021-09-14 09:40:00|||||||||100
1631612700000|2021-09-14 09:45:00|||||||||1
1631613000000|2021-09-14 09:50:00|||||||||8
1631613300000|2021-09-14 09:55:00|||||||||256
1631613900000|2021-09-14 10:05:00|||||||||40
1631614200000|2021-09-14 10:10:00|||||||||175
1631614500000|2021-09-14 10:15:00|||||||||66
1631614800000|2021-09-14 10:20:00|||||||||340
1631615100000|2021-09-14 10:25:00|||||||||500
1631615400000|2021-09-14 10:30:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|1297
1631615700000|2021-09-14 10:35:00|||||||||1063
1631616000000|2021-09-14 10:40:00|||||||||2565
1631616300000|2021-09-14 10:45:00|||||||||1
1631616600000|2021-09-14 10:50:00|||||||||1
1631616900000|2021-09-14 10:55:00|||||||||1
1631617200000|2021-09-14 11:00:00|||||||||1794
1631617500000|2021-09-14 11:05:00|||||||||490
1631617800000|2021-09-14 11:10:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1199
1631618100000|2021-09-14 11:15:00|||||||||47
1631618400000|2021-09-14 11:20:00|||||||||521
1631618700000|2021-09-14 11:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|41
1631619000000|2021-09-14 11:30:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|785
1631619300000|2021-09-14 11:35:00|11015.5|11013.5|11015.5|11013.5|11015.6|11013.6|11015.3|11013.3|1221
1631619600000|2021-09-14 11:40:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1253
1631619900000|2021-09-14 11:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|258
1631620200000|2021-09-14 11:50:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1649
1631620500000|2021-09-14 11:55:00|||||||||18
1631620800000|2021-09-14 12:00:00|||||||||101
1631621100000|2021-09-14 12:05:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|3771
1631621400000|2021-09-14 12:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|416
1631621700000|2021-09-14 12:15:00|||||||||179
1631622000000|2021-09-14 12:20:00|||||||||179
1631622300000|2021-09-14 12:25:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|1922
1631622600000|2021-09-14 12:30:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11016.2|11014.2|8803
1631622900000|2021-09-14 12:35:00|11017.8|11015.8|11017.6|11015.6|11018.4|11016.4|11017.2|11015.2|2868
1631623200000|2021-09-14 12:40:00|11017.8|11015.8|11018|11016|11018|11016|11017.6|11015.6|961
1631623500000|2021-09-14 12:45:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|758
1631623800000|2021-09-14 12:50:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|2628
1631624100000|2021-09-14 12:55:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|2908
1631624400000|2021-09-14 13:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|838
1631624700000|2021-09-14 13:05:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|739
1631625000000|2021-09-14 13:10:00|||||||||1084
1631625300000|2021-09-14 13:15:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|756
1631625600000|2021-09-14 13:20:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|3170
1631625900000|2021-09-14 13:25:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018|11016|1458
1631626200000|2021-09-14 13:30:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.4|11016.4|2862
1631626500000|2021-09-14 13:35:00|11018.6|11016.6|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1495
1631626800000|2021-09-14 13:40:00|11018.6|11016.6|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|537
1631627100000|2021-09-14 13:45:00|||||||||341
1631627400000|2021-09-14 13:50:00|||||||||258
1631627700000|2021-09-14 13:55:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|719
1631628000000|2021-09-14 14:00:00|11018.4|11016.4|11019|11017|11019.2|11017.2|11018.4|11016.4|1820
1631628300000|2021-09-14 14:05:00|11019.2|11017.2|11018.4|11016.4|11019.2|11017.2|11018.4|11016.4|1186
1631628600000|2021-09-14 14:10:00|11018.8|11016.8|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|414
1631628900000|2021-09-14 14:15:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|1207
1631629200000|2021-09-14 14:20:00|||||||||762
1631629500000|2021-09-14 14:25:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018|11016|3608
1631629800000|2021-09-14 14:30:00|||||||||1856
1631630100000|2021-09-14 14:35:00|11018.8|11016.8|11018.8|11016.8|11019.2|11017.2|11018.6|11016.6|2221
1631630400000|2021-09-14 14:40:00|11019|11017|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|1780
1631630700000|2021-09-14 14:45:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|1449
1631631000000|2021-09-14 14:50:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.4|11016.4|1564
1631631300000|2021-09-14 14:55:00|||||||||1454
1631631600000|2021-09-14 15:00:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1784
1631631900000|2021-09-14 15:05:00|||||||||204
1631632200000|2021-09-14 15:10:00|||||||||364
1631632500000|2021-09-14 15:15:00|||||||||361
1631632800000|2021-09-14 15:20:00|||||||||107
1631633100000|2021-09-14 15:25:00|||||||||597
1631633400000|2021-09-14 15:30:00|||||||||955
1631633700000|2021-09-14 15:35:00|11018.6|11016.6|11018.8|11016.8|11018.8|11016.8|11018.6|11016.6|261
1631634000000|2021-09-14 15:40:00|11018.6|11016.6|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|1359
1631634300000|2021-09-14 15:45:00|||||||||143
1631634600000|2021-09-14 15:50:00|||||||||27
1631634900000|2021-09-14 15:55:00|||||||||2254
1631635200000|2021-09-14 16:00:00|||||||||17
1631635500000|2021-09-14 16:05:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|865
1631635800000|2021-09-14 16:10:00|||||||||10
1631636100000|2021-09-14 16:15:00|||||||||112
1631636400000|2021-09-14 16:20:00|||||||||78
1631636700000|2021-09-14 16:25:00|||||||||18
1631637000000|2021-09-14 16:30:00|||||||||82
1631637300000|2021-09-14 16:35:00|||||||||100
1631637600000|2021-09-14 16:40:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|1172
1631637900000|2021-09-14 16:45:00|||||||||209
1631638200000|2021-09-14 16:50:00|||||||||139
1631638500000|2021-09-14 16:55:00|||||||||111
1631638800000|2021-09-14 17:00:00|||||||||1825
1631639100000|2021-09-14 17:05:00|||||||||102
1631639400000|2021-09-14 17:10:00|||||||||134
1631639700000|2021-09-14 17:15:00|||||||||163
1631640000000|2021-09-14 17:20:00|||||||||39
1631640300000|2021-09-14 17:25:00|||||||||77
1631640600000|2021-09-14 17:30:00|11018|11016|11018|11016|11018|11016|11018|11016|358
1631640900000|2021-09-14 17:35:00|||||||||292
1631641200000|2021-09-14 17:40:00|||||||||207
1631641500000|2021-09-14 17:45:00|||||||||186
1631641800000|2021-09-14 17:50:00|||||||||118
1631642100000|2021-09-14 17:55:00|||||||||264
1631642400000|2021-09-14 18:00:00|||||||||125
1631642700000|2021-09-14 18:05:00|||||||||29
1631643000000|2021-09-14 18:10:00|||||||||245
1631643300000|2021-09-14 18:15:00|||||||||175
1631643600000|2021-09-14 18:20:00|||||||||107
1631643900000|2021-09-14 18:25:00|||||||||55
1631644200000|2021-09-14 18:30:00|||||||||97
1631644500000|2021-09-14 18:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|171
1631644800000|2021-09-14 18:40:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|2745
1631645100000|2021-09-14 18:45:00|||||||||1190
1631645400000|2021-09-14 18:50:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|2656
1631645700000|2021-09-14 18:55:00|||||||||587
1631646000000|2021-09-14 19:00:00|||||||||224
1631646300000|2021-09-14 19:05:00|||||||||39
1631646600000|2021-09-14 19:10:00|||||||||334
1631646900000|2021-09-14 19:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|924
1631647200000|2021-09-14 19:20:00|||||||||70
1631647500000|2021-09-14 19:25:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1915
1631647800000|2021-09-14 19:30:00|||||||||68
1631648100000|2021-09-14 19:35:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|586
1631648400000|2021-09-14 19:40:00|||||||||14
1631648700000|2021-09-14 19:45:00|||||||||65
1631649000000|2021-09-14 19:50:00|||||||||484
1631649300000|2021-09-14 19:55:00|||||||||282
1631649600000|2021-09-14 20:00:00|||||||||187
1631649900000|2021-09-14 20:05:00|||||||||141
1631650200000|2021-09-14 20:10:00|||||||||112
1631650500000|2021-09-14 20:15:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|146
1631650800000|2021-09-14 20:20:00|||||||||158
1631651100000|2021-09-14 20:25:00|||||||||193
1631651400000|2021-09-14 20:30:00|||||||||48
1631651700000|2021-09-14 20:35:00|||||||||25
1631652000000|2021-09-14 20:40:00|||||||||485
1631652300000|2021-09-14 20:45:00|||||||||53
1631652600000|2021-09-14 20:50:00|||||||||418
1631652900000|2021-09-14 20:55:00|||||||||375
1631656800000|2021-09-14 22:00:00|||||||||2
1631657100000|2021-09-14 22:05:00|||||||||1
1631658000000|2021-09-14 22:20:00|||||||||3
1631658600000|2021-09-14 22:30:00|||||||||2
1631662800000|2021-09-14 23:40:00|||||||||1
1631663100000|2021-09-14 23:45:00|||||||||2
1631663400000|2021-09-14 23:50:00|||||||||3
1631663700000|2021-09-14 23:55:00|||||||||3
1631664000000|2021-09-15 00:00:00|||||||||9
1631664300000|2021-09-15 00:05:00|||||||||2
1631664600000|2021-09-15 00:10:00|||||||||117
1631664900000|2021-09-15 00:15:00|||||||||2
1631665500000|2021-09-15 00:25:00|||||||||3
1631665800000|2021-09-15 00:30:00|11018|11016|11018|11016|11018|11016|11018|11016|1477
1631666100000|2021-09-15 00:35:00|||||||||16
1631666400000|2021-09-15 00:40:00|||||||||1
1631667000000|2021-09-15 00:50:00|||||||||100
1631667300000|2021-09-15 00:55:00|||||||||1
1631667600000|2021-09-15 01:00:00|||||||||1
1631668800000|2021-09-15 01:20:00|||||||||1
1631669700000|2021-09-15 01:35:00|||||||||10
1631670000000|2021-09-15 01:40:00|||||||||82
1631672400000|2021-09-15 02:20:00|||||||||77
1631672700000|2021-09-15 02:25:00|||||||||5
1631673300000|2021-09-15 02:35:00|||||||||125
1631673900000|2021-09-15 02:45:00|||||||||2
1631674200000|2021-09-15 02:50:00|||||||||8
1631674500000|2021-09-15 02:55:00|||||||||1
1631675100000|2021-09-15 03:05:00|||||||||71
1631675700000|2021-09-15 03:15:00|||||||||20
1631676300000|2021-09-15 03:25:00|||||||||76
1631676900000|2021-09-15 03:35:00|||||||||4
1631677200000|2021-09-15 03:40:00|||||||||16
1631677500000|2021-09-15 03:45:00|||||||||39
1631677800000|2021-09-15 03:50:00|||||||||10
1631678100000|2021-09-15 03:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|75
1631679000000|2021-09-15 04:10:00|||||||||2
1631679900000|2021-09-15 04:25:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|481
1631680800000|2021-09-15 04:40:00|||||||||270
1631682000000|2021-09-15 05:00:00|||||||||7
1631682600000|2021-09-15 05:10:00|||||||||37
1631682900000|2021-09-15 05:15:00|||||||||89
1631683200000|2021-09-15 05:20:00|||||||||30
1631683800000|2021-09-15 05:30:00|||||||||43
1631684100000|2021-09-15 05:35:00|||||||||521
1631684400000|2021-09-15 05:40:00|||||||||200
1631684700000|2021-09-15 05:45:00|||||||||27
1631685000000|2021-09-15 05:50:00|||||||||104
1631685300000|2021-09-15 05:55:00|||||||||24
1631685600000|2021-09-15 06:00:00|||||||||718
1631685900000|2021-09-15 06:05:00|11018|11016|11018|11016|11018|11016|11018|11016|114
1631686200000|2021-09-15 06:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|282
1631686500000|2021-09-15 06:15:00|11018|11016|11018|11016|11018|11016|11018|11016|445
1631686800000|2021-09-15 06:20:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|158
1631687400000|2021-09-15 06:30:00|||||||||23
1631687700000|2021-09-15 06:35:00|||||||||108
1631688000000|2021-09-15 06:40:00|||||||||122
1631688300000|2021-09-15 06:45:00|||||||||15
1631688900000|2021-09-15 06:55:00|11017.8|11015.8|11017.8|11015.8|11018|11016|11017.6|11015.6|38
1631689200000|2021-09-15 07:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|265
1631689500000|2021-09-15 07:05:00|||||||||160
1631689800000|2021-09-15 07:10:00|||||||||150
1631690100000|2021-09-15 07:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|149
1631690400000|2021-09-15 07:20:00|||||||||53
1631690700000|2021-09-15 07:25:00|||||||||189
1631691000000|2021-09-15 07:30:00|||||||||40
1631691300000|2021-09-15 07:35:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|102
1631691600000|2021-09-15 07:40:00|11017.4|11015.4|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|87
1631691900000|2021-09-15 07:45:00|||||||||168
1631692200000|2021-09-15 07:50:00|11017.4|11015.4|11017.4|11015.4|11017.6|11015.6|11017.4|11015.4|656
1631692500000|2021-09-15 07:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|181
1631692800000|2021-09-15 08:00:00|||||||||100
1631693100000|2021-09-15 08:05:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|428
1631693400000|2021-09-15 08:10:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|360
1631693700000|2021-09-15 08:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|203
1631694000000|2021-09-15 08:20:00|||||||||35
1631694300000|2021-09-15 08:25:00|||||||||167
1631694600000|2021-09-15 08:30:00|||||||||70
1631694900000|2021-09-15 08:35:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|143
1631695200000|2021-09-15 08:40:00|||||||||13
1631695500000|2021-09-15 08:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|101
1631695800000|2021-09-15 08:50:00|||||||||11
1631696100000|2021-09-15 08:55:00|||||||||72
1631696400000|2021-09-15 09:00:00|11017.4|11015.4|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|46
1631696700000|2021-09-15 09:05:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|114
1631697000000|2021-09-15 09:10:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|509
1631697300000|2021-09-15 09:15:00|||||||||277
1631697600000|2021-09-15 09:20:00|||||||||36
1631697900000|2021-09-15 09:25:00|||||||||15
1631698200000|2021-09-15 09:30:00|||||||||13
1631698500000|2021-09-15 09:35:00|||||||||7
1631698800000|2021-09-15 09:40:00|||||||||40
1631699100000|2021-09-15 09:45:00|||||||||16
1631699400000|2021-09-15 09:50:00|||||||||7
1631699700000|2021-09-15 09:55:00|||||||||8
1631700000000|2021-09-15 10:00:00|||||||||79
1631700300000|2021-09-15 10:05:00|||||||||53
1631700600000|2021-09-15 10:10:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|383
1631701200000|2021-09-15 10:20:00|||||||||2
1631701500000|2021-09-15 10:25:00|||||||||4
1631701800000|2021-09-15 10:30:00|||||||||2
1631702100000|2021-09-15 10:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1625
1631702400000|2021-09-15 10:40:00|11017.2|11015.2|11017.4|11015.4|11017.6|11015.6|11017.2|11015.2|321
1631702700000|2021-09-15 10:45:00|11017.6|11015.6|11017.4|11015.4|11017.6|11015.6|11017.2|11015.2|48
1631703000000|2021-09-15 10:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|110
1631703300000|2021-09-15 10:55:00|||||||||4
1631703600000|2021-09-15 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|487
1631703900000|2021-09-15 11:05:00|||||||||60
1631704200000|2021-09-15 11:10:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|436
1631704500000|2021-09-15 11:15:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|135
1631704800000|2021-09-15 11:20:00|||||||||78
1631705100000|2021-09-15 11:25:00|||||||||196
1631705400000|2021-09-15 11:30:00|||||||||243
1631705700000|2021-09-15 11:35:00|||||||||33
1631706000000|2021-09-15 11:40:00|||||||||32
1631706300000|2021-09-15 11:45:00|||||||||110
1631706600000|2021-09-15 11:50:00|||||||||14
1631706900000|2021-09-15 11:55:00|||||||||101
1631707200000|2021-09-15 12:00:00|||||||||5
1631707500000|2021-09-15 12:05:00|||||||||28
1631707800000|2021-09-15 12:10:00|||||||||3722
1631708100000|2021-09-15 12:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4897
1631708400000|2021-09-15 12:20:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|370
1631708700000|2021-09-15 12:25:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2463
1631709000000|2021-09-15 12:30:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|4465
1631709300000|2021-09-15 12:35:00|11017|11015|11016|11014|11017|11015|11016|11014|698
1631709600000|2021-09-15 12:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|3111
1631709900000|2021-09-15 12:45:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|1983
1631710200000|2021-09-15 12:50:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|1051
1631710500000|2021-09-15 12:55:00|||||||||1704
1631710800000|2021-09-15 13:00:00|||||||||88
1631711100000|2021-09-15 13:05:00|||||||||119
1631711400000|2021-09-15 13:10:00|||||||||316
1631711700000|2021-09-15 13:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|294
1631712000000|2021-09-15 13:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|656
1631712300000|2021-09-15 13:25:00|||||||||431
1631712600000|2021-09-15 13:30:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017|11015|4062
1631712900000|2021-09-15 13:35:00|||||||||322
1631713200000|2021-09-15 13:40:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1611
1631713500000|2021-09-15 13:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|94
1631713800000|2021-09-15 13:50:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|3164
1631714100000|2021-09-15 13:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1219
1631714400000|2021-09-15 14:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1173
1631714700000|2021-09-15 14:05:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|643
1631715000000|2021-09-15 14:10:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|3127
1631715300000|2021-09-15 14:15:00|||||||||817
1631715600000|2021-09-15 14:20:00|||||||||1326
1631715900000|2021-09-15 14:25:00|||||||||301
1631716200000|2021-09-15 14:30:00|||||||||3198
1631716500000|2021-09-15 14:35:00|||||||||3460
1631716800000|2021-09-15 14:40:00|||||||||472
1631717100000|2021-09-15 14:45:00|||||||||2137
1631717400000|2021-09-15 14:50:00|||||||||300
1631717700000|2021-09-15 14:55:00|||||||||644
1631718000000|2021-09-15 15:00:00|||||||||315
1631718300000|2021-09-15 15:05:00|||||||||1232
1631718600000|2021-09-15 15:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|7588
1631718900000|2021-09-15 15:15:00|||||||||286
1631719200000|2021-09-15 15:20:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1314
1631719500000|2021-09-15 15:25:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|814
1631719800000|2021-09-15 15:30:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1089
1631720100000|2021-09-15 15:35:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|635
1631720400000|2021-09-15 15:40:00|||||||||119
1631720700000|2021-09-15 15:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1839
1631721000000|2021-09-15 15:50:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|108
1631721300000|2021-09-15 15:55:00|||||||||855
1631721600000|2021-09-15 16:00:00|||||||||291
1631721900000|2021-09-15 16:05:00|||||||||241
1631722200000|2021-09-15 16:10:00|||||||||222
1631722500000|2021-09-15 16:15:00|||||||||41
1631722800000|2021-09-15 16:20:00|||||||||320
1631723100000|2021-09-15 16:25:00|||||||||2425
1631723400000|2021-09-15 16:30:00|||||||||542
1631723700000|2021-09-15 16:35:00|||||||||57
1631724000000|2021-09-15 16:40:00|||||||||145
1631724300000|2021-09-15 16:45:00|||||||||56
1631724600000|2021-09-15 16:50:00|||||||||87
1631724900000|2021-09-15 16:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|654
1631725200000|2021-09-15 17:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|244
1631725500000|2021-09-15 17:05:00|||||||||173
1631725800000|2021-09-15 17:10:00|||||||||37
1631726100000|2021-09-15 17:15:00|||||||||122
1631726400000|2021-09-15 17:20:00|||||||||371
1631726700000|2021-09-15 17:25:00|||||||||24
1631727000000|2021-09-15 17:30:00|||||||||50
1631727300000|2021-09-15 17:35:00|||||||||150
1631727600000|2021-09-15 17:40:00|||||||||62
1631727900000|2021-09-15 17:45:00|||||||||60
1631728200000|2021-09-15 17:50:00|||||||||396
1631728500000|2021-09-15 17:55:00|||||||||507
1631728800000|2021-09-15 18:00:00|||||||||61
1631729100000|2021-09-15 18:05:00|||||||||188
1631729400000|2021-09-15 18:10:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|12821
1631729700000|2021-09-15 18:15:00|||||||||29
1631730000000|2021-09-15 18:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4396
1631730300000|2021-09-15 18:25:00|||||||||7
1631730600000|2021-09-15 18:30:00|||||||||167
1631730900000|2021-09-15 18:35:00|||||||||167
1631731200000|2021-09-15 18:40:00|||||||||70
1631731500000|2021-09-15 18:45:00|||||||||125
1631731800000|2021-09-15 18:50:00|||||||||2241
1631732100000|2021-09-15 18:55:00|||||||||1306
1631732400000|2021-09-15 19:00:00|||||||||2144
1631732700000|2021-09-15 19:05:00|||||||||139
1631733000000|2021-09-15 19:10:00|||||||||198
1631733300000|2021-09-15 19:15:00|||||||||50
1631733600000|2021-09-15 19:20:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|4642
1631733900000|2021-09-15 19:25:00|||||||||396
1631734200000|2021-09-15 19:30:00|||||||||399
1631734500000|2021-09-15 19:35:00|||||||||139
1631734800000|2021-09-15 19:40:00|||||||||143
1631735100000|2021-09-15 19:45:00|||||||||40
1631735400000|2021-09-15 19:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|4033
1631735700000|2021-09-15 19:55:00|||||||||499
1631736000000|2021-09-15 20:00:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1657
1631736300000|2021-09-15 20:05:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|367
1631736600000|2021-09-15 20:10:00|||||||||524
1631736900000|2021-09-15 20:15:00|||||||||248
1631737200000|2021-09-15 20:20:00|||||||||712
1631737500000|2021-09-15 20:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|416
1631737800000|2021-09-15 20:30:00|||||||||2
1631738100000|2021-09-15 20:35:00|||||||||92
1631738400000|2021-09-15 20:40:00|||||||||607
1631738700000|2021-09-15 20:45:00|||||||||1343
1631739000000|2021-09-15 20:50:00|||||||||17
1631739300000|2021-09-15 20:55:00|||||||||371
1631743200000|2021-09-15 22:00:00|||||||||1
1631744100000|2021-09-15 22:15:00|||||||||7
1631745300000|2021-09-15 22:35:00|||||||||1
1631745900000|2021-09-15 22:45:00|||||||||1
1631748300000|2021-09-15 23:25:00|||||||||12
1631748600000|2021-09-15 23:30:00|||||||||1
1631749200000|2021-09-15 23:40:00|||||||||1
1631749500000|2021-09-15 23:45:00|||||||||1
1631750100000|2021-09-15 23:55:00|||||||||2
1631750400000|2021-09-16 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|279
1631750700000|2021-09-16 00:05:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|637
1631751600000|2021-09-16 00:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1800
1631752500000|2021-09-16 00:35:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|267
1631753100000|2021-09-16 00:45:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|112
1631755200000|2021-09-16 01:20:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|107
1631755500000|2021-09-16 01:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|30
1631755800000|2021-09-16 01:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|104
1631756100000|2021-09-16 01:35:00|||||||||1
1631756400000|2021-09-16 01:40:00|||||||||40
1631756700000|2021-09-16 01:45:00|||||||||4
1631757900000|2021-09-16 02:05:00|||||||||4
1631758500000|2021-09-16 02:15:00|||||||||72
1631759100000|2021-09-16 02:25:00|||||||||5
1631759700000|2021-09-16 02:35:00|||||||||2
1631762700000|2021-09-16 03:25:00|||||||||83
1631763900000|2021-09-16 03:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|669
1631764200000|2021-09-16 03:50:00|||||||||5
1631765400000|2021-09-16 04:10:00|||||||||582
1631768100000|2021-09-16 04:55:00|||||||||15
1631768400000|2021-09-16 05:00:00|||||||||5
1631769600000|2021-09-16 05:20:00|||||||||2
1631771400000|2021-09-16 05:50:00|||||||||43
1631772000000|2021-09-16 06:00:00|||||||||31
1631772300000|2021-09-16 06:05:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|560
1631772600000|2021-09-16 06:10:00|||||||||251
1631772900000|2021-09-16 06:15:00|||||||||3
1631773200000|2021-09-16 06:20:00|||||||||130
1631773500000|2021-09-16 06:25:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|66
1631773800000|2021-09-16 06:30:00|||||||||1
1631774100000|2021-09-16 06:35:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|250
1631774400000|2021-09-16 06:40:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|173
1631774700000|2021-09-16 06:45:00|||||||||132
1631775000000|2021-09-16 06:50:00|||||||||61
1631775300000|2021-09-16 06:55:00|||||||||587
1631775600000|2021-09-16 07:00:00|||||||||36
1631775900000|2021-09-16 07:05:00|||||||||832
1631776200000|2021-09-16 07:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|131
1631776500000|2021-09-16 07:15:00|||||||||25
1631776800000|2021-09-16 07:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|372
1631777100000|2021-09-16 07:25:00|||||||||5
1631777400000|2021-09-16 07:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|48
1631777700000|2021-09-16 07:35:00|||||||||12
1631778000000|2021-09-16 07:40:00|||||||||409
1631778300000|2021-09-16 07:45:00|||||||||422
1631778600000|2021-09-16 07:50:00|||||||||91
1631778900000|2021-09-16 07:55:00|||||||||22
1631779200000|2021-09-16 08:00:00|||||||||26
1631779500000|2021-09-16 08:05:00|||||||||8
1631779800000|2021-09-16 08:10:00|||||||||81
1631780100000|2021-09-16 08:15:00|||||||||10
1631780400000|2021-09-16 08:20:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|565
1631780700000|2021-09-16 08:25:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|324
1631781000000|2021-09-16 08:30:00|||||||||13
1631781300000|2021-09-16 08:35:00|||||||||71
1631781600000|2021-09-16 08:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|47
1631781900000|2021-09-16 08:45:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2739
1631782200000|2021-09-16 08:50:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|256
1631782500000|2021-09-16 08:55:00|||||||||30
1631782800000|2021-09-16 09:00:00|||||||||22
1631783100000|2021-09-16 09:05:00|||||||||83
1631783400000|2021-09-16 09:10:00|||||||||199
1631783700000|2021-09-16 09:15:00|||||||||16
1631784000000|2021-09-16 09:20:00|||||||||14
1631784300000|2021-09-16 09:25:00|||||||||1014
1631784600000|2021-09-16 09:30:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|469
1631784900000|2021-09-16 09:35:00|||||||||131
1631785200000|2021-09-16 09:40:00|11016|11014|11016|11014|11016|11014|11016|11014|500
1631785500000|2021-09-16 09:45:00|||||||||12
1631785800000|2021-09-16 09:50:00|||||||||246
1631786100000|2021-09-16 09:55:00|||||||||246
1631786400000|2021-09-16 10:00:00|||||||||26
1631786700000|2021-09-16 10:05:00|||||||||165
1631787000000|2021-09-16 10:10:00|||||||||228
1631787300000|2021-09-16 10:15:00|||||||||17
1631787600000|2021-09-16 10:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|230
1631787900000|2021-09-16 10:25:00|||||||||8
1631788200000|2021-09-16 10:30:00|||||||||313
1631788500000|2021-09-16 10:35:00|||||||||390
1631788800000|2021-09-16 10:40:00|11016.6|11014.6|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|279
1631789100000|2021-09-16 10:45:00|||||||||9
1631789400000|2021-09-16 10:50:00|||||||||82
1631789700000|2021-09-16 10:55:00|||||||||16
1631790000000|2021-09-16 11:00:00|||||||||27
1631790300000|2021-09-16 11:05:00|||||||||33
1631790600000|2021-09-16 11:10:00|||||||||77
1631790900000|2021-09-16 11:15:00|||||||||242
1631791200000|2021-09-16 11:20:00|||||||||416
1631791500000|2021-09-16 11:25:00|||||||||70
1631791800000|2021-09-16 11:30:00|||||||||175
1631792100000|2021-09-16 11:35:00|||||||||334
1631792400000|2021-09-16 11:40:00|||||||||1046
1631792700000|2021-09-16 11:45:00|||||||||226
1631793000000|2021-09-16 11:50:00|||||||||227
1631793300000|2021-09-16 11:55:00|||||||||147
1631793600000|2021-09-16 12:00:00|||||||||229
1631793900000|2021-09-16 12:05:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|616
1631794200000|2021-09-16 12:10:00|||||||||49
1631794500000|2021-09-16 12:15:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|627
1631794800000|2021-09-16 12:20:00|||||||||273
1631795100000|2021-09-16 12:25:00|||||||||673
1631795400000|2021-09-16 12:30:00|11016|11014|11015.3|11013.3|11016|11014|11014.9|11012.9|8574
1631795700000|2021-09-16 12:35:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1873
1631796000000|2021-09-16 12:40:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1302
1631796300000|2021-09-16 12:45:00|||||||||137
1631796600000|2021-09-16 12:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2333
1631796900000|2021-09-16 12:55:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|732
1631797200000|2021-09-16 13:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|660
1631797500000|2021-09-16 13:05:00|11014.9|11012.9|11014.5|11012.5|11015.3|11013.3|11014.5|11012.5|2002
1631797800000|2021-09-16 13:10:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|5276
1631798100000|2021-09-16 13:15:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1887
1631798400000|2021-09-16 13:20:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1999
1631798700000|2021-09-16 13:25:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|760
1631799000000|2021-09-16 13:30:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|586
1631799300000|2021-09-16 13:35:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|667
1631799600000|2021-09-16 13:40:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|989
1631799900000|2021-09-16 13:45:00|||||||||643
1631800200000|2021-09-16 13:50:00|||||||||794
1631800500000|2021-09-16 13:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1903
1631800800000|2021-09-16 14:00:00|11014.7|11012.7|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|2289
1631801100000|2021-09-16 14:05:00|||||||||407
1631801400000|2021-09-16 14:10:00|||||||||346
1631801700000|2021-09-16 14:15:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|762
1631802000000|2021-09-16 14:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1794
1631802300000|2021-09-16 14:25:00|||||||||228
1631802600000|2021-09-16 14:30:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1014
1631802900000|2021-09-16 14:35:00|||||||||240
1631803200000|2021-09-16 14:40:00|||||||||276
1631803500000|2021-09-16 14:45:00|||||||||137
1631803800000|2021-09-16 14:50:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|721
1631804100000|2021-09-16 14:55:00|||||||||1793
1631804400000|2021-09-16 15:00:00|||||||||353
1631804700000|2021-09-16 15:05:00|||||||||470
1631805000000|2021-09-16 15:10:00|||||||||303
1631805300000|2021-09-16 15:15:00|||||||||433
1631805600000|2021-09-16 15:20:00|||||||||162
1631805900000|2021-09-16 15:25:00|||||||||618
1631806200000|2021-09-16 15:30:00|||||||||574
1631806500000|2021-09-16 15:35:00|||||||||106
1631806800000|2021-09-16 15:40:00|||||||||3120
1631807100000|2021-09-16 15:45:00|||||||||187
1631807400000|2021-09-16 15:50:00|||||||||502
1631807700000|2021-09-16 15:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1206
1631808000000|2021-09-16 16:00:00|||||||||66
1631808300000|2021-09-16 16:05:00|||||||||31
1631808600000|2021-09-16 16:10:00|||||||||72
1631808900000|2021-09-16 16:15:00|||||||||1712
1631809200000|2021-09-16 16:20:00|||||||||579
1631809500000|2021-09-16 16:25:00|||||||||86
1631809800000|2021-09-16 16:30:00|||||||||144
1631810100000|2021-09-16 16:35:00|||||||||89
1631810400000|2021-09-16 16:40:00|||||||||41
1631810700000|2021-09-16 16:45:00|||||||||74
1631811000000|2021-09-16 16:50:00|||||||||42
1631811300000|2021-09-16 16:55:00|||||||||67
1631811600000|2021-09-16 17:00:00|||||||||238
1631811900000|2021-09-16 17:05:00|||||||||136
1631812200000|2021-09-16 17:10:00|||||||||93
1631812500000|2021-09-16 17:15:00|||||||||95
1631812800000|2021-09-16 17:20:00|||||||||106
1631813100000|2021-09-16 17:25:00|||||||||47
1631813400000|2021-09-16 17:30:00|||||||||50
1631813700000|2021-09-16 17:35:00|||||||||104
1631814000000|2021-09-16 17:40:00|||||||||778
1631814300000|2021-09-16 17:45:00|||||||||29
1631814600000|2021-09-16 17:50:00|||||||||64
1631814900000|2021-09-16 17:55:00|||||||||72
1631815200000|2021-09-16 18:00:00|||||||||97
1631815500000|2021-09-16 18:05:00|||||||||98
1631815800000|2021-09-16 18:10:00|||||||||386
1631816100000|2021-09-16 18:15:00|||||||||127
1631816400000|2021-09-16 18:20:00|||||||||909
1631816700000|2021-09-16 18:25:00|||||||||61
1631817000000|2021-09-16 18:30:00|||||||||71
1631817300000|2021-09-16 18:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|297
1631817600000|2021-09-16 18:40:00|||||||||148
1631817900000|2021-09-16 18:45:00|||||||||164
1631818200000|2021-09-16 18:50:00|||||||||1964
1631818500000|2021-09-16 18:55:00|||||||||1285
1631818800000|2021-09-16 19:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1051
1631819100000|2021-09-16 19:05:00|||||||||59
1631819400000|2021-09-16 19:10:00|||||||||56
1631819700000|2021-09-16 19:15:00|||||||||243
1631820000000|2021-09-16 19:20:00|||||||||458
1631820300000|2021-09-16 19:25:00|||||||||355
1631820600000|2021-09-16 19:30:00|||||||||236
1631820900000|2021-09-16 19:35:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|776
1631821200000|2021-09-16 19:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|664
1631821500000|2021-09-16 19:45:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|469
1631821800000|2021-09-16 19:50:00|||||||||116
1631822100000|2021-09-16 19:55:00|||||||||484
1631822400000|2021-09-16 20:00:00|||||||||118
1631822700000|2021-09-16 20:05:00|||||||||18
1631823000000|2021-09-16 20:10:00|||||||||179
1631823300000|2021-09-16 20:15:00|||||||||8
1631823600000|2021-09-16 20:20:00|||||||||9
1631823900000|2021-09-16 20:25:00|||||||||133
1631824200000|2021-09-16 20:30:00|||||||||34
1631824500000|2021-09-16 20:35:00|||||||||75
1631824800000|2021-09-16 20:40:00|||||||||1102
1631825100000|2021-09-16 20:45:00|||||||||178
1631825400000|2021-09-16 20:50:00|||||||||288
1631825700000|2021-09-16 20:55:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|2887
1631829600000|2021-09-16 22:00:00|||||||||50
1631829900000|2021-09-16 22:05:00|||||||||18
1631830200000|2021-09-16 22:10:00|||||||||5
1631831400000|2021-09-16 22:30:00|||||||||48
1631831700000|2021-09-16 22:35:00|||||||||1
1631832000000|2021-09-16 22:40:00|||||||||18
1631832300000|2021-09-16 22:45:00|||||||||21
1631835600000|2021-09-16 23:40:00|||||||||11
1631836200000|2021-09-16 23:50:00|||||||||1
1631836500000|2021-09-16 23:55:00|||||||||60
1631836800000|2021-09-17 00:00:00|||||||||103
1631837100000|2021-09-17 00:05:00|||||||||52
1631837400000|2021-09-17 00:10:00|||||||||94
1631837700000|2021-09-17 00:15:00|||||||||73
1631838000000|2021-09-17 00:20:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|498
1631838900000|2021-09-17 00:35:00|||||||||40
1631839200000|2021-09-17 00:40:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|217
1631839500000|2021-09-17 00:45:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|136
1631839800000|2021-09-17 00:50:00|||||||||16
1631840100000|2021-09-17 00:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|159
1631840400000|2021-09-17 01:00:00|||||||||36
1631840700000|2021-09-17 01:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|88
1631841900000|2021-09-17 01:25:00|||||||||5
1631843700000|2021-09-17 01:55:00|||||||||2
1631844900000|2021-09-17 02:15:00|||||||||15
1631846100000|2021-09-17 02:35:00|||||||||19
1631847000000|2021-09-17 02:50:00|||||||||75
1631847300000|2021-09-17 02:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|124
1631847900000|2021-09-17 03:05:00|||||||||20
1631848500000|2021-09-17 03:15:00|||||||||8
1631853000000|2021-09-17 04:30:00|||||||||29
1631853300000|2021-09-17 04:35:00|||||||||50
1631853600000|2021-09-17 04:40:00|||||||||55
1631855100000|2021-09-17 05:05:00|||||||||44
1631855400000|2021-09-17 05:10:00|||||||||1
1631856000000|2021-09-17 05:20:00|||||||||6
1631856300000|2021-09-17 05:25:00|||||||||3
1631856600000|2021-09-17 05:30:00|||||||||1
1631857200000|2021-09-17 05:40:00|||||||||3
1631857500000|2021-09-17 05:45:00|||||||||50
1631857800000|2021-09-17 05:50:00|||||||||210
1631858400000|2021-09-17 06:00:00|||||||||26
1631858700000|2021-09-17 06:05:00|||||||||342
1631859300000|2021-09-17 06:15:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|166
1631859600000|2021-09-17 06:20:00|||||||||22
1631859900000|2021-09-17 06:25:00|||||||||65
1631860200000|2021-09-17 06:30:00|||||||||117
1631860500000|2021-09-17 06:35:00|||||||||93
1631860800000|2021-09-17 06:40:00|||||||||36
1631861100000|2021-09-17 06:45:00|||||||||82
1631861400000|2021-09-17 06:50:00|||||||||17
1631861700000|2021-09-17 06:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|315
1631862000000|2021-09-17 07:00:00|||||||||376
1631862300000|2021-09-17 07:05:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1444
1631862600000|2021-09-17 07:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|285
1631862900000|2021-09-17 07:15:00|||||||||20
1631863200000|2021-09-17 07:20:00|||||||||23
1631863500000|2021-09-17 07:25:00|||||||||26
1631863800000|2021-09-17 07:30:00|||||||||910
1631864100000|2021-09-17 07:35:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|452
1631864400000|2021-09-17 07:40:00|||||||||35
1631864700000|2021-09-17 07:45:00|||||||||215
1631865000000|2021-09-17 07:50:00|||||||||24
1631865300000|2021-09-17 07:55:00|||||||||24
1631865600000|2021-09-17 08:00:00|||||||||39
1631865900000|2021-09-17 08:05:00|||||||||538
1631866200000|2021-09-17 08:10:00|||||||||23
1631866500000|2021-09-17 08:15:00|||||||||23
1631866800000|2021-09-17 08:20:00|||||||||27
1631867100000|2021-09-17 08:25:00|||||||||21
1631867400000|2021-09-17 08:30:00|||||||||122
1631867700000|2021-09-17 08:35:00|||||||||28
1631868000000|2021-09-17 08:40:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|329
1631868300000|2021-09-17 08:45:00|||||||||75
1631868600000|2021-09-17 08:50:00|||||||||27
1631868900000|2021-09-17 08:55:00|||||||||157
1631869200000|2021-09-17 09:00:00|||||||||81
1631869500000|2021-09-17 09:05:00|||||||||196
1631869800000|2021-09-17 09:10:00|||||||||407
1631870100000|2021-09-17 09:15:00|||||||||672
1631870400000|2021-09-17 09:20:00|||||||||365
1631870700000|2021-09-17 09:25:00|||||||||181
1631871000000|2021-09-17 09:30:00|||||||||170
1631871300000|2021-09-17 09:35:00|||||||||102
1631871600000|2021-09-17 09:40:00|||||||||40
1631871900000|2021-09-17 09:45:00|||||||||33
1631872200000|2021-09-17 09:50:00|||||||||21
1631872500000|2021-09-17 09:55:00|||||||||16
1631872800000|2021-09-17 10:00:00|||||||||50
1631873100000|2021-09-17 10:05:00|||||||||10
1631873400000|2021-09-17 10:10:00|||||||||118
1631873700000|2021-09-17 10:15:00|||||||||18
1631874000000|2021-09-17 10:20:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|704
1631874300000|2021-09-17 10:25:00|11014.3|11012.3|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|349
1631874600000|2021-09-17 10:30:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|188
1631874900000|2021-09-17 10:35:00|||||||||110
1631875200000|2021-09-17 10:40:00|||||||||59
1631875500000|2021-09-17 10:45:00|||||||||11
1631875800000|2021-09-17 10:50:00|||||||||7
1631876100000|2021-09-17 10:55:00|||||||||11
1631876400000|2021-09-17 11:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|301
1631876700000|2021-09-17 11:05:00|||||||||76
1631877000000|2021-09-17 11:10:00|||||||||81
1631877300000|2021-09-17 11:15:00|||||||||563
1631877600000|2021-09-17 11:20:00|||||||||162
1631877900000|2021-09-17 11:25:00|||||||||261
1631878200000|2021-09-17 11:30:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|247
1631878500000|2021-09-17 11:35:00|||||||||1366
1631878800000|2021-09-17 11:40:00|||||||||449
1631879100000|2021-09-17 11:45:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|832
1631879400000|2021-09-17 11:50:00|||||||||205
1631879700000|2021-09-17 11:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|3882
1631880000000|2021-09-17 12:00:00|||||||||96
1631880300000|2021-09-17 12:05:00|||||||||740
1631880600000|2021-09-17 12:10:00|||||||||214
1631880900000|2021-09-17 12:15:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|5794
1631881200000|2021-09-17 12:20:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|4508
1631881500000|2021-09-17 12:25:00|||||||||507
1631881800000|2021-09-17 12:30:00|||||||||647
1631882100000|2021-09-17 12:35:00|||||||||447
1631882400000|2021-09-17 12:40:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|4303
1631882700000|2021-09-17 12:45:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|1296
1631883000000|2021-09-17 12:50:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2034
1631883300000|2021-09-17 12:55:00|||||||||1156
1631883600000|2021-09-17 13:00:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|2592
1631883900000|2021-09-17 13:05:00|11013.5|11011.5|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|660
1631884200000|2021-09-17 13:10:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|825
1631884500000|2021-09-17 13:15:00|||||||||515
1631884800000|2021-09-17 13:20:00|||||||||168
1631885100000|2021-09-17 13:25:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|2539
1631885400000|2021-09-17 13:30:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|2576
1631885700000|2021-09-17 13:35:00|||||||||598
1631886000000|2021-09-17 13:40:00|11012.5|11010.5|11013.3|11011.3|11013.3|11011.3|11012.5|11010.5|893
1631886300000|2021-09-17 13:45:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|753
1631886600000|2021-09-17 13:50:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|704
1631886900000|2021-09-17 13:55:00|||||||||413
1631887200000|2021-09-17 14:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|812
1631887500000|2021-09-17 14:05:00|||||||||698
1631887800000|2021-09-17 14:10:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|348
1631888100000|2021-09-17 14:15:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1707
1631888400000|2021-09-17 14:20:00|||||||||582
1631888700000|2021-09-17 14:25:00|||||||||138
1631889000000|2021-09-17 14:30:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|5216
1631889300000|2021-09-17 14:35:00|||||||||278
1631889600000|2021-09-17 14:40:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|396
1631889900000|2021-09-17 14:45:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|573
1631890200000|2021-09-17 14:50:00|||||||||185
1631890500000|2021-09-17 14:55:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|724
1631890800000|2021-09-17 15:00:00|||||||||263
1631891100000|2021-09-17 15:05:00|||||||||207
1631891400000|2021-09-17 15:10:00|||||||||580
1631891700000|2021-09-17 15:15:00|||||||||1787
1631892000000|2021-09-17 15:20:00|||||||||148
1631892300000|2021-09-17 15:25:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|4409
1631892600000|2021-09-17 15:30:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1479
1631892900000|2021-09-17 15:35:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|585
1631893200000|2021-09-17 15:40:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|509
1631893500000|2021-09-17 15:45:00|||||||||1181
1631893800000|2021-09-17 15:50:00|||||||||131
1631894100000|2021-09-17 15:55:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|452
1631894400000|2021-09-17 16:00:00|||||||||361
1631894700000|2021-09-17 16:05:00|||||||||72
1631895000000|2021-09-17 16:10:00|||||||||55
1631895300000|2021-09-17 16:15:00|||||||||289
1631895600000|2021-09-17 16:20:00|||||||||149
1631895900000|2021-09-17 16:25:00|||||||||37
1631896200000|2021-09-17 16:30:00|||||||||345
1631896500000|2021-09-17 16:35:00|||||||||172
1631896800000|2021-09-17 16:40:00|||||||||177
1631897100000|2021-09-17 16:45:00|||||||||28
1631897400000|2021-09-17 16:50:00|||||||||83
1631897700000|2021-09-17 16:55:00|||||||||496
1631898000000|2021-09-17 17:00:00|||||||||139
1631898300000|2021-09-17 17:05:00|||||||||192
1631898600000|2021-09-17 17:10:00|||||||||44
1631898900000|2021-09-17 17:15:00|||||||||137
1631899200000|2021-09-17 17:20:00|||||||||20
1631899500000|2021-09-17 17:25:00|||||||||56
1631899800000|2021-09-17 17:30:00|||||||||53
1631900100000|2021-09-17 17:35:00|||||||||91
1631900400000|2021-09-17 17:40:00|||||||||486
1631900700000|2021-09-17 17:45:00|||||||||195
1631901000000|2021-09-17 17:50:00|||||||||71
1631901300000|2021-09-17 17:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|258
1631901600000|2021-09-17 18:00:00|||||||||90
1631901900000|2021-09-17 18:05:00|||||||||426
1631902200000|2021-09-17 18:10:00|||||||||47
1631902500000|2021-09-17 18:15:00|||||||||22
1631902800000|2021-09-17 18:20:00|||||||||44
1631903100000|2021-09-17 18:25:00|||||||||827
1631903400000|2021-09-17 18:30:00|||||||||329
1631903700000|2021-09-17 18:35:00|||||||||109
1631904000000|2021-09-17 18:40:00|||||||||391
1631904300000|2021-09-17 18:45:00|||||||||652
1631904600000|2021-09-17 18:50:00|||||||||427
1631904900000|2021-09-17 18:55:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|3182
1631905200000|2021-09-17 19:00:00|||||||||330
1631905500000|2021-09-17 19:05:00|||||||||168
1631905800000|2021-09-17 19:10:00|||||||||107
1631906100000|2021-09-17 19:15:00|||||||||1635
1631906400000|2021-09-17 19:20:00|||||||||117
1631906700000|2021-09-17 19:25:00|||||||||54
1631907000000|2021-09-17 19:30:00|||||||||110
1631907300000|2021-09-17 19:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|279
1631907600000|2021-09-17 19:40:00|||||||||325
1631907900000|2021-09-17 19:45:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1223
1631908200000|2021-09-17 19:50:00|||||||||379
1631908500000|2021-09-17 19:55:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|1844
1631908800000|2021-09-17 20:00:00|||||||||404
1631909100000|2021-09-17 20:05:00|||||||||182
1631909400000|2021-09-17 20:10:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|425
1631909700000|2021-09-17 20:15:00|||||||||22
1631910000000|2021-09-17 20:20:00|||||||||53
1631910300000|2021-09-17 20:25:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|827
1631910600000|2021-09-17 20:30:00|||||||||377
1631910900000|2021-09-17 20:35:00|||||||||1019
1631911200000|2021-09-17 20:40:00|||||||||24
1631911500000|2021-09-17 20:45:00|||||||||638
1631911800000|2021-09-17 20:50:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|822
1631912100000|2021-09-17 20:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|562
1632088800000|2021-09-19 22:00:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|84
1632089100000|2021-09-19 22:05:00|||||||||127
1632090300000|2021-09-19 22:25:00|||||||||15
1632090600000|2021-09-19 22:30:00|||||||||40
1632091200000|2021-09-19 22:40:00|||||||||1
1632093000000|2021-09-19 23:10:00|||||||||64
1632094800000|2021-09-19 23:40:00|||||||||50
1632095700000|2021-09-19 23:55:00|||||||||1
1632096000000|2021-09-20 00:00:00|||||||||3
1632096300000|2021-09-20 00:05:00|||||||||10
1632096900000|2021-09-20 00:15:00|||||||||12
1632097200000|2021-09-20 00:20:00|||||||||1
1632097800000|2021-09-20 00:30:00|||||||||2
1632099600000|2021-09-20 01:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|404
1632102000000|2021-09-20 01:40:00|||||||||6
1632102600000|2021-09-20 01:50:00|||||||||1
1632103200000|2021-09-20 02:00:00|||||||||19
1632104700000|2021-09-20 02:25:00|||||||||1
1632105300000|2021-09-20 02:35:00|||||||||5
1632105600000|2021-09-20 02:40:00|||||||||8
1632105900000|2021-09-20 02:45:00|||||||||4
1632107700000|2021-09-20 03:15:00|||||||||1
1632109200000|2021-09-20 03:40:00|||||||||1
1632109800000|2021-09-20 03:50:00|||||||||5
1632111600000|2021-09-20 04:20:00|||||||||15
1632112800000|2021-09-20 04:40:00|||||||||2
1632113100000|2021-09-20 04:45:00|||||||||28
1632117000000|2021-09-20 05:50:00|||||||||110
1632117300000|2021-09-20 05:55:00|||||||||1
1632117600000|2021-09-20 06:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|147
1632117900000|2021-09-20 06:05:00|11013.9|11011.9|11014.1|11012.1|11014.1|11012.1|11013.9|11011.9|42
1632118500000|2021-09-20 06:15:00|||||||||5
1632118800000|2021-09-20 06:20:00|||||||||3
1632119100000|2021-09-20 06:25:00|||||||||10
1632119400000|2021-09-20 06:30:00|||||||||38
1632120000000|2021-09-20 06:40:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|258
1632120300000|2021-09-20 06:45:00|||||||||33
1632120600000|2021-09-20 06:50:00|||||||||114
1632120900000|2021-09-20 06:55:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|139
1632121200000|2021-09-20 07:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|723
1632121500000|2021-09-20 07:05:00|||||||||7
1632121800000|2021-09-20 07:10:00|||||||||6
1632122100000|2021-09-20 07:15:00|||||||||34
1632122400000|2021-09-20 07:20:00|||||||||36
1632122700000|2021-09-20 07:25:00|||||||||488
1632123000000|2021-09-20 07:30:00|||||||||91
1632123300000|2021-09-20 07:35:00|||||||||92
1632123600000|2021-09-20 07:40:00|||||||||75
1632123900000|2021-09-20 07:45:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|170
1632124200000|2021-09-20 07:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|130
1632124500000|2021-09-20 07:55:00|||||||||67
1632124800000|2021-09-20 08:00:00|||||||||362
1632125100000|2021-09-20 08:05:00|||||||||67
1632125400000|2021-09-20 08:10:00|||||||||124
1632125700000|2021-09-20 08:15:00|||||||||310
1632126000000|2021-09-20 08:20:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|143
1632126300000|2021-09-20 08:25:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|857
1632126600000|2021-09-20 08:30:00|||||||||264
1632126900000|2021-09-20 08:35:00|||||||||699
1632127200000|2021-09-20 08:40:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|694
1632127500000|2021-09-20 08:45:00|||||||||46
1632127800000|2021-09-20 08:50:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|421
1632128100000|2021-09-20 08:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|125
1632128400000|2021-09-20 09:00:00|||||||||52
1632128700000|2021-09-20 09:05:00|||||||||412
1632129000000|2021-09-20 09:10:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|85
1632129300000|2021-09-20 09:15:00|||||||||138
1632129600000|2021-09-20 09:20:00|||||||||79
1632129900000|2021-09-20 09:25:00|||||||||50
1632130200000|2021-09-20 09:30:00|||||||||614
1632130500000|2021-09-20 09:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|459
1632130800000|2021-09-20 09:40:00|||||||||216
1632131100000|2021-09-20 09:45:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|727
1632131400000|2021-09-20 09:50:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|360
1632131700000|2021-09-20 09:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|142
1632132000000|2021-09-20 10:00:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|208
1632132300000|2021-09-20 10:05:00|||||||||61
1632132600000|2021-09-20 10:10:00|||||||||57
1632132900000|2021-09-20 10:15:00|||||||||282
1632133200000|2021-09-20 10:20:00|||||||||55
1632133500000|2021-09-20 10:25:00|||||||||80
1632133800000|2021-09-20 10:30:00|||||||||290
1632134100000|2021-09-20 10:35:00|||||||||91
1632134400000|2021-09-20 10:40:00|||||||||6
1632134700000|2021-09-20 10:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|249
1632135000000|2021-09-20 10:50:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|212
1632135300000|2021-09-20 10:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|594
1632135600000|2021-09-20 11:00:00|||||||||81
1632135900000|2021-09-20 11:05:00|||||||||81
1632136200000|2021-09-20 11:10:00|||||||||224
1632136500000|2021-09-20 11:15:00|||||||||433
1632136800000|2021-09-20 11:20:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|297
1632137100000|2021-09-20 11:25:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|310
1632137400000|2021-09-20 11:30:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|432
1632137700000|2021-09-20 11:35:00|||||||||35
1632138000000|2021-09-20 11:40:00|||||||||177
1632138300000|2021-09-20 11:45:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|854
1632138600000|2021-09-20 11:50:00|||||||||65
1632138900000|2021-09-20 11:55:00|11016|11014|11016|11014|11016|11014|11016|11014|216
1632139200000|2021-09-20 12:00:00|||||||||510
1632139500000|2021-09-20 12:05:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1049
1632139800000|2021-09-20 12:10:00|||||||||499
1632140100000|2021-09-20 12:15:00|11016|11014|11016|11014|11016|11014|11016|11014|573
1632140400000|2021-09-20 12:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|345
1632140700000|2021-09-20 12:25:00|11016|11014|11016|11014|11016|11014|11016|11014|769
1632141000000|2021-09-20 12:30:00|11016.2|11014.2|11016|11014|11016.4|11014.4|11016|11014|1666
1632141300000|2021-09-20 12:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1570
1632141600000|2021-09-20 12:40:00|11016|11014|11016|11014|11016|11014|11016|11014|737
1632141900000|2021-09-20 12:45:00|||||||||457
1632142200000|2021-09-20 12:50:00|||||||||325
1632142500000|2021-09-20 12:55:00|||||||||201
1632142800000|2021-09-20 13:00:00|||||||||249
1632143100000|2021-09-20 13:05:00|||||||||285
1632143400000|2021-09-20 13:10:00|||||||||334
1632143700000|2021-09-20 13:15:00|||||||||178
1632144000000|2021-09-20 13:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|673
1632144300000|2021-09-20 13:25:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1117
1632144600000|2021-09-20 13:30:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|649
1632144900000|2021-09-20 13:35:00|||||||||525
1632145200000|2021-09-20 13:40:00|||||||||324
1632145500000|2021-09-20 13:45:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1019
1632145800000|2021-09-20 13:50:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|758
1632146100000|2021-09-20 13:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|946
1632146400000|2021-09-20 14:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|669
1632146700000|2021-09-20 14:05:00|||||||||592
1632147000000|2021-09-20 14:10:00|||||||||964
1632147300000|2021-09-20 14:15:00|11016|11014|11016|11014|11016|11014|11016|11014|1363
1632147600000|2021-09-20 14:20:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|1489
1632147900000|2021-09-20 14:25:00|||||||||586
1632148200000|2021-09-20 14:30:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|515
1632148500000|2021-09-20 14:35:00|11016|11014|11016|11014|11016|11014|11016|11014|530
1632148800000|2021-09-20 14:40:00|||||||||111
1632149100000|2021-09-20 14:45:00|||||||||223
1632149400000|2021-09-20 14:50:00|||||||||537
1632149700000|2021-09-20 14:55:00|||||||||258
1632150000000|2021-09-20 15:00:00|||||||||450
1632150300000|2021-09-20 15:05:00|||||||||476
1632150600000|2021-09-20 15:10:00|||||||||451
1632150900000|2021-09-20 15:15:00|||||||||609
1632151200000|2021-09-20 15:20:00|||||||||134
1632151500000|2021-09-20 15:25:00|||||||||87
1632151800000|2021-09-20 15:30:00|||||||||103
1632152100000|2021-09-20 15:35:00|||||||||64
1632152400000|2021-09-20 15:40:00|||||||||160
1632152700000|2021-09-20 15:45:00|||||||||63
1632153000000|2021-09-20 15:50:00|||||||||95
1632153300000|2021-09-20 15:55:00|||||||||126
1632153600000|2021-09-20 16:00:00|||||||||419
1632153900000|2021-09-20 16:05:00|||||||||305
1632154200000|2021-09-20 16:10:00|||||||||268
1632154500000|2021-09-20 16:15:00|||||||||180
1632154800000|2021-09-20 16:20:00|||||||||281
1632155100000|2021-09-20 16:25:00|||||||||259
1632155400000|2021-09-20 16:30:00|||||||||70
1632155700000|2021-09-20 16:35:00|||||||||119
1632156000000|2021-09-20 16:40:00|||||||||69
1632156300000|2021-09-20 16:45:00|||||||||116
1632156600000|2021-09-20 16:50:00|||||||||836
1632156900000|2021-09-20 16:55:00|||||||||156
1632157200000|2021-09-20 17:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|970
1632157500000|2021-09-20 17:05:00|||||||||214
1632157800000|2021-09-20 17:10:00|||||||||101
1632158100000|2021-09-20 17:15:00|||||||||41
1632158400000|2021-09-20 17:20:00|||||||||93
1632158700000|2021-09-20 17:25:00|||||||||299
1632159000000|2021-09-20 17:30:00|||||||||80
1632159300000|2021-09-20 17:35:00|||||||||56
1632159600000|2021-09-20 17:40:00|||||||||59
1632159900000|2021-09-20 17:45:00|||||||||101
1632160200000|2021-09-20 17:50:00|||||||||81
1632160500000|2021-09-20 17:55:00|||||||||131
1632160800000|2021-09-20 18:00:00|||||||||52
1632161100000|2021-09-20 18:05:00|||||||||1213
1632161400000|2021-09-20 18:10:00|||||||||2536
1632161700000|2021-09-20 18:15:00|||||||||595
1632162000000|2021-09-20 18:20:00|||||||||375
1632162300000|2021-09-20 18:25:00|||||||||51
1632162600000|2021-09-20 18:30:00|||||||||69
1632162900000|2021-09-20 18:35:00|||||||||57
1632163200000|2021-09-20 18:40:00|||||||||214
1632163500000|2021-09-20 18:45:00|||||||||138
1632163800000|2021-09-20 18:50:00|||||||||258
1632164100000|2021-09-20 18:55:00|||||||||1443
1632164400000|2021-09-20 19:00:00|||||||||416
1632164700000|2021-09-20 19:05:00|||||||||203
1632165000000|2021-09-20 19:10:00|||||||||271
1632165300000|2021-09-20 19:15:00|||||||||145
1632165600000|2021-09-20 19:20:00|||||||||503
1632165900000|2021-09-20 19:25:00|||||||||172
1632166200000|2021-09-20 19:30:00|||||||||317
1632166500000|2021-09-20 19:35:00|||||||||597
1632166800000|2021-09-20 19:40:00|||||||||369
1632167100000|2021-09-20 19:45:00|11016|11014|11016|11014|11016|11014|11016|11014|6360
1632167400000|2021-09-20 19:50:00|||||||||776
1632167700000|2021-09-20 19:55:00|||||||||1423
1632168000000|2021-09-20 20:00:00|||||||||257
1632168300000|2021-09-20 20:05:00|||||||||222
1632168600000|2021-09-20 20:10:00|||||||||3108
1632168900000|2021-09-20 20:15:00|||||||||52
1632169200000|2021-09-20 20:20:00|||||||||206
1632169500000|2021-09-20 20:25:00|||||||||1925
1632169800000|2021-09-20 20:30:00|||||||||554
1632170100000|2021-09-20 20:35:00|||||||||674
1632170400000|2021-09-20 20:40:00|||||||||69
1632170700000|2021-09-20 20:45:00|||||||||40
1632171000000|2021-09-20 20:50:00|||||||||111
1632171300000|2021-09-20 20:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|940
1632175200000|2021-09-20 22:00:00|||||||||135
1632175500000|2021-09-20 22:05:00|||||||||45
1632175800000|2021-09-20 22:10:00|||||||||270
1632177900000|2021-09-20 22:45:00|11016|11014|11016|11014|11016|11014|11016|11014|210
1632180000000|2021-09-20 23:20:00|||||||||1
1632180600000|2021-09-20 23:30:00|||||||||21
1632181500000|2021-09-20 23:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|33
1632182100000|2021-09-20 23:55:00|11015.8|11013.8|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|9
1632182400000|2021-09-21 00:00:00|||||||||3
1632183600000|2021-09-21 00:20:00|||||||||106
1632184200000|2021-09-21 00:30:00|||||||||14
1632184500000|2021-09-21 00:35:00|||||||||14
1632185100000|2021-09-21 00:45:00|||||||||4
1632185400000|2021-09-21 00:50:00|||||||||5
1632185700000|2021-09-21 00:55:00|||||||||8
1632186300000|2021-09-21 01:05:00|||||||||20
1632186600000|2021-09-21 01:10:00|||||||||3
1632186900000|2021-09-21 01:15:00|||||||||8
1632187200000|2021-09-21 01:20:00|||||||||5
1632187500000|2021-09-21 01:25:00|||||||||3
1632188400000|2021-09-21 01:40:00|||||||||32
1632188700000|2021-09-21 01:45:00|||||||||2
1632189900000|2021-09-21 02:05:00|||||||||145
1632191100000|2021-09-21 02:25:00|||||||||20
1632191400000|2021-09-21 02:30:00|||||||||24
1632192000000|2021-09-21 02:40:00|||||||||400
1632193200000|2021-09-21 03:00:00|||||||||1
1632193800000|2021-09-21 03:10:00|||||||||12
1632195000000|2021-09-21 03:30:00|||||||||379
1632195300000|2021-09-21 03:35:00|||||||||122
1632195900000|2021-09-21 03:45:00|||||||||28
1632196800000|2021-09-21 04:00:00|||||||||36
1632197400000|2021-09-21 04:10:00|||||||||1
1632198000000|2021-09-21 04:20:00|||||||||519
1632198300000|2021-09-21 04:25:00|||||||||2801
1632198600000|2021-09-21 04:30:00|||||||||538
1632200400000|2021-09-21 05:00:00|11016|11014|11016|11014|11016|11014|11016|11014|53
1632200700000|2021-09-21 05:05:00|||||||||196
1632201000000|2021-09-21 05:10:00|||||||||8
1632201300000|2021-09-21 05:15:00|||||||||55
1632201900000|2021-09-21 05:25:00|||||||||17
1632202800000|2021-09-21 05:40:00|||||||||1
1632203400000|2021-09-21 05:50:00|||||||||75
1632204000000|2021-09-21 06:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|267
1632204300000|2021-09-21 06:05:00|||||||||24
1632204600000|2021-09-21 06:10:00|||||||||451
1632204900000|2021-09-21 06:15:00|||||||||11
1632205200000|2021-09-21 06:20:00|||||||||8
1632206100000|2021-09-21 06:35:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|376
1632206400000|2021-09-21 06:40:00|11016|11014|11016|11014|11016|11014|11016|11014|51
1632207000000|2021-09-21 06:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|88
1632207300000|2021-09-21 06:55:00|||||||||3
1632207600000|2021-09-21 07:00:00|||||||||62
1632207900000|2021-09-21 07:05:00|||||||||24
1632208200000|2021-09-21 07:10:00|||||||||24
1632208500000|2021-09-21 07:15:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|975
1632208800000|2021-09-21 07:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|170
1632209100000|2021-09-21 07:25:00|||||||||48
1632209400000|2021-09-21 07:30:00|||||||||54
1632209700000|2021-09-21 07:35:00|||||||||400
1632210000000|2021-09-21 07:40:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|498
1632210300000|2021-09-21 07:45:00|||||||||24
1632210600000|2021-09-21 07:50:00|||||||||34
1632210900000|2021-09-21 07:55:00|||||||||90
1632211200000|2021-09-21 08:00:00|||||||||155
1632211500000|2021-09-21 08:05:00|||||||||74
1632211800000|2021-09-21 08:10:00|||||||||241
1632212100000|2021-09-21 08:15:00|||||||||24
1632212400000|2021-09-21 08:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|459
1632212700000|2021-09-21 08:25:00|||||||||45
1632213000000|2021-09-21 08:30:00|||||||||84
1632213300000|2021-09-21 08:35:00|||||||||35
1632213600000|2021-09-21 08:40:00|||||||||146
1632213900000|2021-09-21 08:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|134
1632214200000|2021-09-21 08:50:00|||||||||40
1632214500000|2021-09-21 08:55:00|||||||||50
1632214800000|2021-09-21 09:00:00|||||||||58
1632215100000|2021-09-21 09:05:00|||||||||190
1632215400000|2021-09-21 09:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|317
1632215700000|2021-09-21 09:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|21
1632216000000|2021-09-21 09:20:00|||||||||11
1632216300000|2021-09-21 09:25:00|||||||||24
1632216600000|2021-09-21 09:30:00|||||||||12
1632216900000|2021-09-21 09:35:00|||||||||21
1632217200000|2021-09-21 09:40:00|||||||||60
1632217500000|2021-09-21 09:45:00|||||||||20
1632217800000|2021-09-21 09:50:00|||||||||19
1632218100000|2021-09-21 09:55:00|||||||||180
1632218400000|2021-09-21 10:00:00|||||||||9
1632218700000|2021-09-21 10:05:00|||||||||16
1632219000000|2021-09-21 10:10:00|||||||||226
1632219300000|2021-09-21 10:15:00|||||||||15
1632219600000|2021-09-21 10:20:00|||||||||21
1632219900000|2021-09-21 10:25:00|||||||||25
1632220200000|2021-09-21 10:30:00|||||||||11
1632220500000|2021-09-21 10:35:00|||||||||79
1632220800000|2021-09-21 10:40:00|||||||||443
1632221100000|2021-09-21 10:45:00|||||||||141
1632221400000|2021-09-21 10:50:00|||||||||135
1632221700000|2021-09-21 10:55:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|255
1632222000000|2021-09-21 11:00:00|||||||||116
1632222300000|2021-09-21 11:05:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|212
1632222600000|2021-09-21 11:10:00|||||||||412
1632222900000|2021-09-21 11:15:00|||||||||671
1632223200000|2021-09-21 11:20:00|||||||||135
1632223500000|2021-09-21 11:25:00|||||||||742
1632223800000|2021-09-21 11:30:00|||||||||100
1632224100000|2021-09-21 11:35:00|||||||||106
1632224400000|2021-09-21 11:40:00|||||||||163
1632224700000|2021-09-21 11:45:00|||||||||169
1632225000000|2021-09-21 11:50:00|||||||||723
1632225300000|2021-09-21 11:55:00|||||||||67
1632225600000|2021-09-21 12:00:00|||||||||342
1632225900000|2021-09-21 12:05:00|||||||||467
1632226200000|2021-09-21 12:10:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|3408
1632226500000|2021-09-21 12:15:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|5039
1632226800000|2021-09-21 12:20:00|||||||||430
1632227100000|2021-09-21 12:25:00|||||||||178
1632227400000|2021-09-21 12:30:00|||||||||278
1632227700000|2021-09-21 12:35:00|||||||||1485
1632228000000|2021-09-21 12:40:00|||||||||449
1632228300000|2021-09-21 12:45:00|||||||||677
1632228600000|2021-09-21 12:50:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2358
1632228900000|2021-09-21 12:55:00|||||||||196
1632229200000|2021-09-21 13:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1550
1632229500000|2021-09-21 13:05:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|821
1632229800000|2021-09-21 13:10:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2359
1632230100000|2021-09-21 13:15:00|||||||||55
1632230400000|2021-09-21 13:20:00|||||||||599
1632230700000|2021-09-21 13:25:00|||||||||1648
1632231000000|2021-09-21 13:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|2025
1632231300000|2021-09-21 13:35:00|||||||||1219
1632231600000|2021-09-21 13:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1632
1632231900000|2021-09-21 13:45:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|688
1632232200000|2021-09-21 13:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|977
1632232500000|2021-09-21 13:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|219
1632232800000|2021-09-21 14:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1974
1632233100000|2021-09-21 14:05:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|2609
1632233400000|2021-09-21 14:10:00|||||||||272
1632233700000|2021-09-21 14:15:00|||||||||127
1632234000000|2021-09-21 14:20:00|||||||||1090
1632234300000|2021-09-21 14:25:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1296
1632234600000|2021-09-21 14:30:00|||||||||166
1632234900000|2021-09-21 14:35:00|11018|11016|11018|11016|11018|11016|11018|11016|489
1632235200000|2021-09-21 14:40:00|||||||||134
1632235500000|2021-09-21 14:45:00|||||||||640
1632235800000|2021-09-21 14:50:00|||||||||150
1632236100000|2021-09-21 14:55:00|||||||||449
1632236400000|2021-09-21 15:00:00|||||||||257
1632236700000|2021-09-21 15:05:00|||||||||743
1632237000000|2021-09-21 15:10:00|||||||||48
1632237300000|2021-09-21 15:15:00|||||||||359
1632237600000|2021-09-21 15:20:00|||||||||86
1632237900000|2021-09-21 15:25:00|||||||||62
1632238200000|2021-09-21 15:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|832
1632238500000|2021-09-21 15:35:00|||||||||88
1632238800000|2021-09-21 15:40:00|||||||||342
1632239100000|2021-09-21 15:45:00|||||||||54
1632239400000|2021-09-21 15:50:00|||||||||425
1632239700000|2021-09-21 15:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|652
1632240000000|2021-09-21 16:00:00|||||||||90
1632240300000|2021-09-21 16:05:00|||||||||309
1632240600000|2021-09-21 16:10:00|||||||||51
1632240900000|2021-09-21 16:15:00|||||||||2408
1632241200000|2021-09-21 16:20:00|||||||||477
1632241500000|2021-09-21 16:25:00|||||||||208
1632241800000|2021-09-21 16:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|547
1632242100000|2021-09-21 16:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|467
1632242400000|2021-09-21 16:40:00|||||||||132
1632242700000|2021-09-21 16:45:00|||||||||440
1632243000000|2021-09-21 16:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|2531
1632243300000|2021-09-21 16:55:00|||||||||290
1632243600000|2021-09-21 17:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1876
1632243900000|2021-09-21 17:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1790
1632244200000|2021-09-21 17:10:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|392
1632244500000|2021-09-21 17:15:00|||||||||208
1632244800000|2021-09-21 17:20:00|||||||||71
1632245100000|2021-09-21 17:25:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|3564
1632245400000|2021-09-21 17:30:00|||||||||140
1632245700000|2021-09-21 17:35:00|||||||||49
1632246000000|2021-09-21 17:40:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|144
1632246300000|2021-09-21 17:45:00|||||||||19
1632246600000|2021-09-21 17:50:00|||||||||241
1632246900000|2021-09-21 17:55:00|||||||||238
1632247200000|2021-09-21 18:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|740
1632247500000|2021-09-21 18:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|3686
1632247800000|2021-09-21 18:10:00|||||||||116
1632248100000|2021-09-21 18:15:00|11016.6|11014.6|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|3558
1632248400000|2021-09-21 18:20:00|||||||||39
1632248700000|2021-09-21 18:25:00|||||||||97
1632249000000|2021-09-21 18:30:00|||||||||114
1632249300000|2021-09-21 18:35:00|||||||||124
1632249600000|2021-09-21 18:40:00|||||||||121
1632249900000|2021-09-21 18:45:00|||||||||341
1632250200000|2021-09-21 18:50:00|||||||||448
1632250500000|2021-09-21 18:55:00|||||||||2369
1632250800000|2021-09-21 19:00:00|||||||||238
1632251100000|2021-09-21 19:05:00|||||||||1676
1632251400000|2021-09-21 19:10:00|||||||||529
1632251700000|2021-09-21 19:15:00|||||||||927
1632252000000|2021-09-21 19:20:00|||||||||439
1632252300000|2021-09-21 19:25:00|||||||||252
1632252600000|2021-09-21 19:30:00|||||||||53
1632252900000|2021-09-21 19:35:00|||||||||89
1632253200000|2021-09-21 19:40:00|||||||||73
1632253500000|2021-09-21 19:45:00|||||||||2392
1632253800000|2021-09-21 19:50:00|||||||||147
1632254100000|2021-09-21 19:55:00|||||||||604
1632254400000|2021-09-21 20:00:00|||||||||307
1632254700000|2021-09-21 20:05:00|||||||||510
1632255000000|2021-09-21 20:10:00|||||||||68
1632255300000|2021-09-21 20:15:00|||||||||556
1632255600000|2021-09-21 20:20:00|||||||||1046
1632255900000|2021-09-21 20:25:00|||||||||293
1632256200000|2021-09-21 20:30:00|||||||||1013
1632256500000|2021-09-21 20:35:00|||||||||1271
1632256800000|2021-09-21 20:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1496
1632257100000|2021-09-21 20:45:00|||||||||288
1632257400000|2021-09-21 20:50:00|||||||||471
1632257700000|2021-09-21 20:55:00|||||||||552
1632261600000|2021-09-21 22:00:00|||||||||106
1632263400000|2021-09-21 22:30:00|||||||||6
1632263700000|2021-09-21 22:35:00|||||||||43
1632266400000|2021-09-21 23:20:00|||||||||53
1632267600000|2021-09-21 23:40:00|||||||||5
1632268500000|2021-09-21 23:55:00|||||||||250
1632268800000|2021-09-22 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|328
1632269100000|2021-09-22 00:05:00|||||||||116
1632269400000|2021-09-22 00:10:00|||||||||11
1632269700000|2021-09-22 00:15:00|||||||||21
1632270000000|2021-09-22 00:20:00|11016.4|11014.4|11016.6|11014.6|11016.8|11014.8|11016.4|11014.4|470
1632270300000|2021-09-22 00:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.6|11014.6|3
1632270600000|2021-09-22 00:30:00|||||||||25
1632270900000|2021-09-22 00:35:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|67
1632271200000|2021-09-22 00:40:00|||||||||48
1632271500000|2021-09-22 00:45:00|||||||||12
1632271800000|2021-09-22 00:50:00|||||||||25
1632272100000|2021-09-22 00:55:00|||||||||22
1632272400000|2021-09-22 01:00:00|||||||||1
1632272700000|2021-09-22 01:05:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|478
1632273000000|2021-09-22 01:10:00|||||||||385
1632273300000|2021-09-22 01:15:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|737
1632273600000|2021-09-22 01:20:00|11016|11014|11015.3|11013.3|11016|11014|11015.3|11013.3|1887
1632273900000|2021-09-22 01:25:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1051
1632274200000|2021-09-22 01:30:00|11015.1|11013.1|11015.6|11013.6|11015.6|11013.6|11014.9|11012.9|345
1632274500000|2021-09-22 01:35:00|||||||||27
1632274800000|2021-09-22 01:40:00|||||||||71
1632275100000|2021-09-22 01:45:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|90
1632275400000|2021-09-22 01:50:00|||||||||8
1632276000000|2021-09-22 02:00:00|11016|11014|11016|11014|11016|11014|11016|11014|209
1632276600000|2021-09-22 02:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|94
1632276900000|2021-09-22 02:15:00|11016|11014|11016|11014|11016|11014|11016|11014|15
1632278100000|2021-09-22 02:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|95
1632278400000|2021-09-22 02:40:00|11016|11014|11016|11014|11016|11014|11016|11014|41
1632279000000|2021-09-22 02:50:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|76
1632279300000|2021-09-22 02:55:00|||||||||3
1632279900000|2021-09-22 03:05:00|||||||||2
1632280200000|2021-09-22 03:10:00|||||||||47
1632281400000|2021-09-22 03:30:00|11016|11014|11016|11014|11016|11014|11016|11014|48
1632281700000|2021-09-22 03:35:00|||||||||3
1632283200000|2021-09-22 04:00:00|||||||||2
1632283500000|2021-09-22 04:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|14
1632284100000|2021-09-22 04:15:00|||||||||15
1632284400000|2021-09-22 04:20:00|11016|11014|11016|11014|11016|11014|11016|11014|66
1632286200000|2021-09-22 04:50:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|101
1632286800000|2021-09-22 05:00:00|11015.8|11013.8|11015.6|11013.6|11016|11014|11015.6|11013.6|86
1632287100000|2021-09-22 05:05:00|11016|11014|11016|11014|11016|11014|11016|11014|6
1632287700000|2021-09-22 05:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|31
1632289500000|2021-09-22 05:45:00|11016|11014|11016|11014|11016|11014|11016|11014|78
1632289800000|2021-09-22 05:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|420
1632290400000|2021-09-22 06:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|112
1632291000000|2021-09-22 06:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|5
1632291900000|2021-09-22 06:25:00|||||||||43
1632292500000|2021-09-22 06:35:00|||||||||25
1632292800000|2021-09-22 06:40:00|||||||||127
1632293100000|2021-09-22 06:45:00|||||||||3
1632293400000|2021-09-22 06:50:00|||||||||6
1632293700000|2021-09-22 06:55:00|||||||||1
1632294000000|2021-09-22 07:00:00|||||||||19
1632294300000|2021-09-22 07:05:00|||||||||309
1632294600000|2021-09-22 07:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1522
1632294900000|2021-09-22 07:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|253
1632295200000|2021-09-22 07:20:00|||||||||1
1632295500000|2021-09-22 07:25:00|||||||||173
1632295800000|2021-09-22 07:30:00|||||||||35
1632296100000|2021-09-22 07:35:00|||||||||21
1632296400000|2021-09-22 07:40:00|||||||||28
1632296700000|2021-09-22 07:45:00|11016|11014|11016|11014|11016|11014|11016|11014|108
1632297000000|2021-09-22 07:50:00|||||||||71
1632297300000|2021-09-22 07:55:00|||||||||22
1632297600000|2021-09-22 08:00:00|||||||||21
1632297900000|2021-09-22 08:05:00|||||||||2400
1632298200000|2021-09-22 08:10:00|||||||||1048
1632298500000|2021-09-22 08:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|707
1632298800000|2021-09-22 08:20:00|||||||||129
1632299100000|2021-09-22 08:25:00|||||||||24
1632299400000|2021-09-22 08:30:00|||||||||22
1632299700000|2021-09-22 08:35:00|||||||||15
1632300000000|2021-09-22 08:40:00|||||||||729
1632300300000|2021-09-22 08:45:00|||||||||29
1632300600000|2021-09-22 08:50:00|||||||||40
1632300900000|2021-09-22 08:55:00|||||||||14
1632301200000|2021-09-22 09:00:00|||||||||14
1632301500000|2021-09-22 09:05:00|||||||||16
1632301800000|2021-09-22 09:10:00|||||||||349
1632302700000|2021-09-22 09:25:00|||||||||133
1632303000000|2021-09-22 09:30:00|||||||||789
1632303300000|2021-09-22 09:35:00|||||||||630
1632304500000|2021-09-22 09:55:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|246
1632304800000|2021-09-22 10:00:00|||||||||95
1632305100000|2021-09-22 10:05:00|11016|11014|11016|11014|11016|11014|11016|11014|75
1632305400000|2021-09-22 10:10:00|||||||||191
1632305700000|2021-09-22 10:15:00|||||||||1
1632306000000|2021-09-22 10:20:00|||||||||270
1632306300000|2021-09-22 10:25:00|||||||||48
1632306600000|2021-09-22 10:30:00|||||||||54
1632306900000|2021-09-22 10:35:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|406
1632307200000|2021-09-22 10:40:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|560
1632307500000|2021-09-22 10:45:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|913
1632307800000|2021-09-22 10:50:00|||||||||113
1632308100000|2021-09-22 10:55:00|||||||||13
1632308400000|2021-09-22 11:00:00|||||||||55
1632308700000|2021-09-22 11:05:00|||||||||38
1632309000000|2021-09-22 11:10:00|||||||||167
1632309300000|2021-09-22 11:15:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|604
1632309600000|2021-09-22 11:20:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|798
1632309900000|2021-09-22 11:25:00|||||||||973
1632310200000|2021-09-22 11:30:00|||||||||178
1632310500000|2021-09-22 11:35:00|||||||||670
1632310800000|2021-09-22 11:40:00|||||||||385
1632311100000|2021-09-22 11:45:00|||||||||389
1632311400000|2021-09-22 11:50:00|||||||||28
1632311700000|2021-09-22 11:55:00|||||||||5
1632312000000|2021-09-22 12:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|6003
1632312300000|2021-09-22 12:05:00|||||||||103
1632312600000|2021-09-22 12:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2240
1632312900000|2021-09-22 12:15:00|||||||||225
1632313200000|2021-09-22 12:20:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|3343
1632313500000|2021-09-22 12:25:00|||||||||285
1632313800000|2021-09-22 12:30:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1083
1632314100000|2021-09-22 12:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|623
1632314400000|2021-09-22 12:40:00|||||||||176
1632314700000|2021-09-22 12:45:00|||||||||171
1632315000000|2021-09-22 12:50:00|||||||||260
1632315300000|2021-09-22 12:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|8128
1632315600000|2021-09-22 13:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|172
1632315900000|2021-09-22 13:05:00|||||||||494
1632316200000|2021-09-22 13:10:00|||||||||178
1632316500000|2021-09-22 13:15:00|||||||||306
1632316800000|2021-09-22 13:20:00|||||||||305
1632317100000|2021-09-22 13:25:00|||||||||297
1632317400000|2021-09-22 13:30:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|5206
1632317700000|2021-09-22 13:35:00|||||||||2035
1632318000000|2021-09-22 13:40:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|853
1632318300000|2021-09-22 13:45:00|||||||||234
1632318600000|2021-09-22 13:50:00|||||||||327
1632318900000|2021-09-22 13:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1105
1632319200000|2021-09-22 14:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1584
1632319500000|2021-09-22 14:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1122
1632319800000|2021-09-22 14:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|4064
1632320100000|2021-09-22 14:15:00|||||||||1332
1632320400000|2021-09-22 14:20:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1517
1632320700000|2021-09-22 14:25:00|||||||||81
1632321000000|2021-09-22 14:30:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1370
1632321300000|2021-09-22 14:35:00|||||||||524
1632321600000|2021-09-22 14:40:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|6604
1632321900000|2021-09-22 14:45:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|675
1632322200000|2021-09-22 14:50:00|||||||||428
1632322500000|2021-09-22 14:55:00|||||||||307
1632322800000|2021-09-22 15:00:00|||||||||127
1632323100000|2021-09-22 15:05:00|||||||||782
1632323400000|2021-09-22 15:10:00|||||||||661
1632323700000|2021-09-22 15:15:00|||||||||515
1632324000000|2021-09-22 15:20:00|||||||||837
1632324300000|2021-09-22 15:25:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|389
1632324600000|2021-09-22 15:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1066
1632324900000|2021-09-22 15:35:00|||||||||379
1632325200000|2021-09-22 15:40:00|||||||||265
1632325500000|2021-09-22 15:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|364
1632325800000|2021-09-22 15:50:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|2048
1632326100000|2021-09-22 15:55:00|||||||||97
1632326400000|2021-09-22 16:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1677
1632326700000|2021-09-22 16:05:00|||||||||1567
1632327000000|2021-09-22 16:10:00|||||||||146
1632327300000|2021-09-22 16:15:00|||||||||629
1632327600000|2021-09-22 16:20:00|||||||||91
1632327900000|2021-09-22 16:25:00|||||||||1167
1632328200000|2021-09-22 16:30:00|||||||||285
1632328500000|2021-09-22 16:35:00|||||||||388
1632328800000|2021-09-22 16:40:00|||||||||982
1632329100000|2021-09-22 16:45:00|||||||||575
1632329400000|2021-09-22 16:50:00|||||||||215
1632329700000|2021-09-22 16:55:00|||||||||126
1632330000000|2021-09-22 17:00:00|||||||||145
1632330300000|2021-09-22 17:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|868
1632330600000|2021-09-22 17:10:00|||||||||58
1632330900000|2021-09-22 17:15:00|||||||||286
1632331200000|2021-09-22 17:20:00|11016|11014|11016|11014|11016|11014|11016|11014|190
1632331500000|2021-09-22 17:25:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|394
1632331800000|2021-09-22 17:30:00|11016|11014|11016|11014|11016|11014|11016|11014|935
1632332100000|2021-09-22 17:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|146
1632332400000|2021-09-22 17:40:00|11016|11014|11016|11014|11016|11014|11016|11014|494
1632332700000|2021-09-22 17:45:00|||||||||76
1632333000000|2021-09-22 17:50:00|||||||||224
1632333300000|2021-09-22 17:55:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11015.6|11013.6|1823
1632333600000|2021-09-22 18:00:00|11013.9|11011.9|11015.3|11013.3|11015.3|11013.3|11012.9|11010.9|9432
1632333900000|2021-09-22 18:05:00|11015.5|11013.5|11015.6|11013.6|11016|11014|11014.5|11012.5|3248
1632334200000|2021-09-22 18:10:00|11015.3|11013.3|11016|11014|11016|11014|11015.3|11013.3|4719
1632334500000|2021-09-22 18:15:00|11015.6|11013.6|11014.9|11012.9|11016|11014|11014.9|11012.9|5119
1632334800000|2021-09-22 18:20:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11014.9|11012.9|2762
1632335100000|2021-09-22 18:25:00|11016|11014|11016|11014|11016.4|11014.4|11015.6|11013.6|931
1632335400000|2021-09-22 18:30:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2842
1632335700000|2021-09-22 18:35:00|11016|11014|11014.9|11012.9|11016|11014|11014.5|11012.5|7858
1632336000000|2021-09-22 18:40:00|11014.5|11012.5|11011.7|11009.7|11014.5|11012.5|11011.7|11009.7|6492
1632336300000|2021-09-22 18:45:00|11011|11009|11011|11009|11011.7|11009.7|11009.8|11007.8|9875
1632336600000|2021-09-22 18:50:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|3834
1632336900000|2021-09-22 18:55:00|11011.4|11009.4|11011.4|11009.4|11011.7|11009.7|11010.6|11008.6|9332
1632337200000|2021-09-22 19:00:00|11011.5|11009.5|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|6901
1632337500000|2021-09-22 19:05:00|11012.1|11010.1|11013.3|11011.3|11013.3|11011.3|11011.7|11009.7|3635
1632337800000|2021-09-22 19:10:00|11013.1|11011.1|11012.5|11010.5|11013.3|11011.3|11012.1|11010.1|3415
1632338100000|2021-09-22 19:15:00|11012.3|11010.3|11011.9|11009.9|11012.3|11010.3|11011.7|11009.7|3908
1632338400000|2021-09-22 19:20:00|11011.7|11009.7|11011.4|11009.4|11011.7|11009.7|11011.2|11009.2|6270
1632338700000|2021-09-22 19:25:00|11011.7|11009.7|11011.4|11009.4|11011.7|11009.7|11011.4|11009.4|3173
1632339000000|2021-09-22 19:30:00|11011.2|11009.2|11011.2|11009.2|11011.4|11009.4|11011|11009|3989
1632339300000|2021-09-22 19:35:00|11011|11009|11011|11009|11011|11009|11010.6|11008.6|9295
1632339600000|2021-09-22 19:40:00|||||||||2406
1632339900000|2021-09-22 19:45:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|1768
1632340200000|2021-09-22 19:50:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|4091
1632340500000|2021-09-22 19:55:00|11011|11009|11011|11009|11011|11009|11011|11009|3733
1632340800000|2021-09-22 20:00:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.6|11008.6|1047
1632341100000|2021-09-22 20:05:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|1280
1632341400000|2021-09-22 20:10:00|||||||||473
1632341700000|2021-09-22 20:15:00|||||||||1112
1632342000000|2021-09-22 20:20:00|||||||||266
1632342300000|2021-09-22 20:25:00|||||||||462
1632342600000|2021-09-22 20:30:00|11011|11009|11011|11009|11011|11009|11011|11009|907
1632342900000|2021-09-22 20:35:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.6|11008.6|2353
1632343200000|2021-09-22 20:40:00|11011|11009|11011|11009|11011|11009|11011|11009|318
1632343500000|2021-09-22 20:45:00|||||||||45
1632343800000|2021-09-22 20:50:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|2725
1632344100000|2021-09-22 20:55:00|11011|11009|11011|11009|11011|11009|11011|11009|1198
1632348000000|2021-09-22 22:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|1266
1632348300000|2021-09-22 22:05:00|||||||||187
1632348600000|2021-09-22 22:10:00|||||||||27
1632348900000|2021-09-22 22:15:00|||||||||1
1632349800000|2021-09-22 22:30:00|||||||||4
1632350100000|2021-09-22 22:35:00|||||||||3
1632350400000|2021-09-22 22:40:00|||||||||3
1632350700000|2021-09-22 22:45:00|||||||||12
1632351000000|2021-09-22 22:50:00|||||||||3
1632351900000|2021-09-22 23:05:00|||||||||2
1632353700000|2021-09-22 23:35:00|||||||||50
1632354300000|2021-09-22 23:45:00|||||||||5
1632355200000|2021-09-23 00:00:00|||||||||4
1632355500000|2021-09-23 00:05:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|62
1632355800000|2021-09-23 00:10:00|||||||||14
1632356100000|2021-09-23 00:15:00|||||||||24
1632357000000|2021-09-23 00:30:00|||||||||5
1632357300000|2021-09-23 00:35:00|||||||||1
1632357600000|2021-09-23 00:40:00|||||||||100
1632358500000|2021-09-23 00:55:00|||||||||12
1632359100000|2021-09-23 01:05:00|||||||||27
1632359400000|2021-09-23 01:10:00|||||||||1
1632359700000|2021-09-23 01:15:00|||||||||100
1632360000000|2021-09-23 01:20:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|485
1632360300000|2021-09-23 01:25:00|||||||||1
1632360600000|2021-09-23 01:30:00|||||||||18
1632360900000|2021-09-23 01:35:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|174
1632361200000|2021-09-23 01:40:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|400
1632361500000|2021-09-23 01:45:00|||||||||1
1632362700000|2021-09-23 02:05:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1357
1632363000000|2021-09-23 02:10:00|||||||||17
1632363600000|2021-09-23 02:20:00|||||||||11
1632363900000|2021-09-23 02:25:00|11009|11007|11009|11007|11009|11007|11009|11007|85
1632364200000|2021-09-23 02:30:00|||||||||134
1632364500000|2021-09-23 02:35:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|155
1632364800000|2021-09-23 02:40:00|||||||||16
1632365100000|2021-09-23 02:45:00|||||||||93
1632365400000|2021-09-23 02:50:00|||||||||4
1632365700000|2021-09-23 02:55:00|||||||||5
1632366000000|2021-09-23 03:00:00|||||||||13
1632366300000|2021-09-23 03:05:00|||||||||166
1632368100000|2021-09-23 03:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|110
1632368400000|2021-09-23 03:40:00|||||||||14
1632368700000|2021-09-23 03:45:00|||||||||74
1632369300000|2021-09-23 03:55:00|||||||||138
1632369900000|2021-09-23 04:05:00|||||||||439
1632370200000|2021-09-23 04:10:00|||||||||5
1632370500000|2021-09-23 04:15:00|||||||||16
1632370800000|2021-09-23 04:20:00|||||||||1
1632372000000|2021-09-23 04:40:00|||||||||2
1632372300000|2021-09-23 04:45:00|||||||||1
1632372900000|2021-09-23 04:55:00|||||||||37
1632373800000|2021-09-23 05:10:00|||||||||160
1632374100000|2021-09-23 05:15:00|||||||||250
1632374400000|2021-09-23 05:20:00|||||||||1
1632375000000|2021-09-23 05:30:00|||||||||1
1632375600000|2021-09-23 05:40:00|||||||||23
1632375900000|2021-09-23 05:45:00|||||||||142
1632376500000|2021-09-23 05:55:00|||||||||237
1632376800000|2021-09-23 06:00:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|734
1632377100000|2021-09-23 06:05:00|||||||||325
1632377400000|2021-09-23 06:10:00|||||||||99
1632377700000|2021-09-23 06:15:00|||||||||116
1632378000000|2021-09-23 06:20:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|98
1632378300000|2021-09-23 06:25:00|||||||||16
1632378600000|2021-09-23 06:30:00|||||||||109
1632378900000|2021-09-23 06:35:00|||||||||500
1632379200000|2021-09-23 06:40:00|||||||||276
1632379500000|2021-09-23 06:45:00|||||||||787
1632379800000|2021-09-23 06:50:00|||||||||113
1632380100000|2021-09-23 06:55:00|11009|11007|11009|11007|11009|11007|11009|11007|642
1632380400000|2021-09-23 07:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|636
1632380700000|2021-09-23 07:05:00|||||||||443
1632381000000|2021-09-23 07:10:00|||||||||148
1632381300000|2021-09-23 07:15:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|1088
1632381600000|2021-09-23 07:20:00|||||||||69
1632381900000|2021-09-23 07:25:00|||||||||475
1632382200000|2021-09-23 07:30:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|1943
1632382500000|2021-09-23 07:35:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|832
1632382800000|2021-09-23 07:40:00|||||||||50
1632383100000|2021-09-23 07:45:00|||||||||62
1632383400000|2021-09-23 07:50:00|||||||||77
1632383700000|2021-09-23 07:55:00|||||||||48
1632384000000|2021-09-23 08:00:00|||||||||481
1632384300000|2021-09-23 08:05:00|||||||||234
1632384600000|2021-09-23 08:10:00|||||||||125
1632384900000|2021-09-23 08:15:00|||||||||48
1632385200000|2021-09-23 08:20:00|||||||||203
1632385500000|2021-09-23 08:25:00|||||||||46
1632385800000|2021-09-23 08:30:00|||||||||266
1632386100000|2021-09-23 08:35:00|||||||||332
1632386400000|2021-09-23 08:40:00|11009|11007|11009|11007|11009|11007|11009|11007|612
1632386700000|2021-09-23 08:45:00|||||||||43
1632387000000|2021-09-23 08:50:00|||||||||1234
1632387300000|2021-09-23 08:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|101
1632387600000|2021-09-23 09:00:00|||||||||114
1632387900000|2021-09-23 09:05:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|4396
1632388200000|2021-09-23 09:10:00|11009|11007|11009|11007|11009|11007|11009|11007|594
1632388500000|2021-09-23 09:15:00|||||||||242
1632388800000|2021-09-23 09:20:00|||||||||103
1632389100000|2021-09-23 09:25:00|||||||||50
1632389400000|2021-09-23 09:30:00|||||||||819
1632389700000|2021-09-23 09:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|318
1632390000000|2021-09-23 09:40:00|||||||||85
1632390300000|2021-09-23 09:45:00|11009|11007|11009|11007|11009|11007|11009|11007|229
1632390600000|2021-09-23 09:50:00|||||||||11
1632390900000|2021-09-23 09:55:00|||||||||13
1632391200000|2021-09-23 10:00:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|834
1632391500000|2021-09-23 10:05:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|266
1632391800000|2021-09-23 10:10:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1190
1632392100000|2021-09-23 10:15:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|160
1632392400000|2021-09-23 10:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1842
1632392700000|2021-09-23 10:25:00|||||||||134
1632393000000|2021-09-23 10:30:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1467
1632393300000|2021-09-23 10:35:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|586
1632393600000|2021-09-23 10:40:00|||||||||476
1632393900000|2021-09-23 10:45:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2590
1632394200000|2021-09-23 10:50:00|||||||||62
1632394500000|2021-09-23 10:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1396
1632394800000|2021-09-23 11:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|1259
1632395100000|2021-09-23 11:05:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|90
1632395400000|2021-09-23 11:10:00|||||||||189
1632395700000|2021-09-23 11:15:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|992
1632396000000|2021-09-23 11:20:00|||||||||243
1632396300000|2021-09-23 11:25:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|914
1632396600000|2021-09-23 11:30:00|||||||||608
1632396900000|2021-09-23 11:35:00|||||||||666
1632397200000|2021-09-23 11:40:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|2415
1632397500000|2021-09-23 11:45:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|523
1632397800000|2021-09-23 11:50:00|||||||||70
1632398100000|2021-09-23 11:55:00|||||||||31
1632398400000|2021-09-23 12:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|1776
1632398700000|2021-09-23 12:05:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|605
1632399000000|2021-09-23 12:10:00|||||||||214
1632399300000|2021-09-23 12:15:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|1323
1632399600000|2021-09-23 12:20:00|11009|11007|11009|11007|11009.4|11007.4|11008.6|11006.6|4235
1632399900000|2021-09-23 12:25:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|1254
1632400200000|2021-09-23 12:30:00|11008.2|11006.2|11008.6|11006.6|11009|11007|11008.2|11006.2|2217
1632400500000|2021-09-23 12:35:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|4096
1632400800000|2021-09-23 12:40:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|2737
1632401100000|2021-09-23 12:45:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|8289
1632401400000|2021-09-23 12:50:00|11008.2|11006.2|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|2978
1632401700000|2021-09-23 12:55:00|11008.6|11006.6|11009|11007|11009|11007|11008.2|11006.2|5089
1632402000000|2021-09-23 13:00:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|3735
1632402300000|2021-09-23 13:05:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|5312
1632402600000|2021-09-23 13:10:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|3784
1632402900000|2021-09-23 13:15:00|||||||||1609
1632403200000|2021-09-23 13:20:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|1522
1632403500000|2021-09-23 13:25:00|||||||||1025
1632403800000|2021-09-23 13:30:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1048
1632404100000|2021-09-23 13:35:00|||||||||553
1632404400000|2021-09-23 13:40:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|1069
1632404700000|2021-09-23 13:45:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|3482
1632405000000|2021-09-23 13:50:00|||||||||1396
1632405300000|2021-09-23 13:55:00|||||||||621
1632405600000|2021-09-23 14:00:00|||||||||100
1632405900000|2021-09-23 14:05:00|||||||||4310
1632406200000|2021-09-23 14:10:00|||||||||1039
1632406500000|2021-09-23 14:15:00|||||||||746
1632406800000|2021-09-23 14:20:00|||||||||2361
1632407100000|2021-09-23 14:25:00|||||||||1149
1632407400000|2021-09-23 14:30:00|||||||||144
1632407700000|2021-09-23 14:35:00|||||||||1758
1632408000000|2021-09-23 14:40:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|2488
1632408300000|2021-09-23 14:45:00|||||||||701
1632408600000|2021-09-23 14:50:00|||||||||878
1632408900000|2021-09-23 14:55:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|2806
1632409200000|2021-09-23 15:00:00|||||||||2350
1632409500000|2021-09-23 15:05:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|1954
1632409800000|2021-09-23 15:10:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|3994
1632410100000|2021-09-23 15:15:00|11007.3|11005.3|11006.7|11004.7|11007.4|11005.4|11006.7|11004.7|3805
1632410400000|2021-09-23 15:20:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11006.7|11004.7|1161
1632410700000|2021-09-23 15:25:00|11007.4|11005.4|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|5475
1632411000000|2021-09-23 15:30:00|11007.4|11005.4|11007.8|11005.8|11008.2|11006.2|11007.4|11005.4|2394
1632411300000|2021-09-23 15:35:00|11007.4|11005.4|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|1021
1632411600000|2021-09-23 15:40:00|||||||||3037
1632411900000|2021-09-23 15:45:00|11007.4|11005.4|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|949
1632412200000|2021-09-23 15:50:00|||||||||134
1632412500000|2021-09-23 15:55:00|||||||||82
1632412800000|2021-09-23 16:00:00|||||||||804
1632413100000|2021-09-23 16:05:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|1455
1632413400000|2021-09-23 16:10:00|||||||||67
1632413700000|2021-09-23 16:15:00|||||||||293
1632414000000|2021-09-23 16:20:00|||||||||3787
1632414300000|2021-09-23 16:25:00|||||||||317
1632414600000|2021-09-23 16:30:00|||||||||634
1632414900000|2021-09-23 16:35:00|||||||||1580
1632415200000|2021-09-23 16:40:00|||||||||203
1632415500000|2021-09-23 16:45:00|||||||||788
1632415800000|2021-09-23 16:50:00|||||||||474
1632416100000|2021-09-23 16:55:00|||||||||1772
1632416400000|2021-09-23 17:00:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|668
1632416700000|2021-09-23 17:05:00|||||||||854
1632417000000|2021-09-23 17:10:00|||||||||450
1632417300000|2021-09-23 17:15:00|||||||||58
1632417600000|2021-09-23 17:20:00|||||||||46
1632417900000|2021-09-23 17:25:00|||||||||87
1632418200000|2021-09-23 17:30:00|||||||||593
1632418500000|2021-09-23 17:35:00|||||||||243
1632418800000|2021-09-23 17:40:00|||||||||289
1632419100000|2021-09-23 17:45:00|||||||||160
1632419400000|2021-09-23 17:50:00|||||||||76
1632419700000|2021-09-23 17:55:00|||||||||221
1632420000000|2021-09-23 18:00:00|||||||||159
1632420300000|2021-09-23 18:05:00|||||||||292
1632420600000|2021-09-23 18:10:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|3814
1632420900000|2021-09-23 18:15:00|||||||||306
1632421200000|2021-09-23 18:20:00|||||||||49
1632421500000|2021-09-23 18:25:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|501
1632421800000|2021-09-23 18:30:00|||||||||129
1632422100000|2021-09-23 18:35:00|||||||||242
1632422400000|2021-09-23 18:40:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|1081
1632422700000|2021-09-23 18:45:00|||||||||1334
1632423000000|2021-09-23 18:50:00|||||||||569
1632423300000|2021-09-23 18:55:00|||||||||1810
1632423600000|2021-09-23 19:00:00|||||||||432
1632423900000|2021-09-23 19:05:00|||||||||288
1632424200000|2021-09-23 19:10:00|||||||||82
1632424500000|2021-09-23 19:15:00|||||||||38
1632424800000|2021-09-23 19:20:00|||||||||70
1632425100000|2021-09-23 19:25:00|||||||||283
1632425400000|2021-09-23 19:30:00|||||||||52
1632425700000|2021-09-23 19:35:00|||||||||246
1632426000000|2021-09-23 19:40:00|||||||||41
1632426300000|2021-09-23 19:45:00|||||||||68
1632426600000|2021-09-23 19:50:00|||||||||1102
1632426900000|2021-09-23 19:55:00|||||||||1007
1632427200000|2021-09-23 20:00:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|1532
1632427500000|2021-09-23 20:05:00|||||||||354
1632427800000|2021-09-23 20:10:00|||||||||339
1632428100000|2021-09-23 20:15:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|677
1632428400000|2021-09-23 20:20:00|||||||||160
1632428700000|2021-09-23 20:25:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|3180
1632429000000|2021-09-23 20:30:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|1036
1632429300000|2021-09-23 20:35:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|263
1632429600000|2021-09-23 20:40:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|264
1632429900000|2021-09-23 20:45:00|||||||||1170
1632430200000|2021-09-23 20:50:00|||||||||1569
1632430500000|2021-09-23 20:55:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|6805
1632434400000|2021-09-23 22:00:00|||||||||84
1632434700000|2021-09-23 22:05:00|||||||||270
1632435000000|2021-09-23 22:10:00|||||||||93
1632435300000|2021-09-23 22:15:00|||||||||12
1632435900000|2021-09-23 22:25:00|||||||||1
1632436200000|2021-09-23 22:30:00|||||||||1
1632436500000|2021-09-23 22:35:00|||||||||22
1632436800000|2021-09-23 22:40:00|||||||||42
1632437100000|2021-09-23 22:45:00|||||||||60
1632437400000|2021-09-23 22:50:00|||||||||51
1632438600000|2021-09-23 23:10:00|||||||||1
1632438900000|2021-09-23 23:15:00|||||||||50
1632439200000|2021-09-23 23:20:00|||||||||390
1632439500000|2021-09-23 23:25:00|||||||||150
1632439800000|2021-09-23 23:30:00|||||||||58
1632440100000|2021-09-23 23:35:00|||||||||9
1632440400000|2021-09-23 23:40:00|||||||||3
1632440700000|2021-09-23 23:45:00|||||||||70
1632441000000|2021-09-23 23:50:00|||||||||14
1632441600000|2021-09-24 00:00:00|||||||||2
1632442200000|2021-09-24 00:10:00|||||||||72
1632442500000|2021-09-24 00:15:00|||||||||124
1632442800000|2021-09-24 00:20:00|||||||||46
1632443100000|2021-09-24 00:25:00|||||||||2
1632443700000|2021-09-24 00:35:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|887
1632444000000|2021-09-24 00:40:00|||||||||285
1632444300000|2021-09-24 00:45:00|||||||||2
1632444600000|2021-09-24 00:50:00|||||||||55
1632444900000|2021-09-24 00:55:00|||||||||5
1632445800000|2021-09-24 01:10:00|||||||||100
1632446700000|2021-09-24 01:25:00|||||||||61
1632447000000|2021-09-24 01:30:00|||||||||12
1632447300000|2021-09-24 01:35:00|||||||||119
1632447600000|2021-09-24 01:40:00|||||||||45
1632447900000|2021-09-24 01:45:00|||||||||215
1632448200000|2021-09-24 01:50:00|||||||||1261
1632448500000|2021-09-24 01:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|1225
1632448800000|2021-09-24 02:00:00|||||||||308
1632449100000|2021-09-24 02:05:00|||||||||3
1632449400000|2021-09-24 02:10:00|||||||||6
1632449700000|2021-09-24 02:15:00|||||||||3
1632450000000|2021-09-24 02:20:00|||||||||86
1632450300000|2021-09-24 02:25:00|||||||||353
1632450600000|2021-09-24 02:30:00|||||||||22
1632451800000|2021-09-24 02:50:00|||||||||85
1632452100000|2021-09-24 02:55:00|||||||||200
1632452400000|2021-09-24 03:00:00|||||||||32
1632453000000|2021-09-24 03:10:00|||||||||113
1632453600000|2021-09-24 03:20:00|||||||||52
1632453900000|2021-09-24 03:25:00|||||||||1
1632454200000|2021-09-24 03:30:00|||||||||30
1632454500000|2021-09-24 03:35:00|||||||||1
1632454800000|2021-09-24 03:40:00|||||||||4
1632455100000|2021-09-24 03:45:00|||||||||237
1632455400000|2021-09-24 03:50:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|957
1632455700000|2021-09-24 03:55:00|||||||||10
1632456000000|2021-09-24 04:00:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|282
1632456300000|2021-09-24 04:05:00|||||||||2
1632456600000|2021-09-24 04:10:00|||||||||47
1632456900000|2021-09-24 04:15:00|||||||||14
1632457500000|2021-09-24 04:25:00|||||||||2
1632457800000|2021-09-24 04:30:00|||||||||143
1632458400000|2021-09-24 04:40:00|||||||||76
1632458700000|2021-09-24 04:45:00|||||||||260
1632459000000|2021-09-24 04:50:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|572
1632459600000|2021-09-24 05:00:00|||||||||21
1632459900000|2021-09-24 05:05:00|||||||||193
1632460200000|2021-09-24 05:10:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|28
1632460800000|2021-09-24 05:20:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|310
1632461400000|2021-09-24 05:30:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|388
1632462000000|2021-09-24 05:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|1169
1632462600000|2021-09-24 05:50:00|||||||||1954
1632462900000|2021-09-24 05:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|484
1632463200000|2021-09-24 06:00:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|159
1632463500000|2021-09-24 06:05:00|11006.1|11004.1|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|290
1632463800000|2021-09-24 06:10:00|||||||||1
1632464100000|2021-09-24 06:15:00|||||||||301
1632464400000|2021-09-24 06:20:00|11006.1|11004.1|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|107
1632464700000|2021-09-24 06:25:00|||||||||95
1632465600000|2021-09-24 06:40:00|||||||||25
1632465900000|2021-09-24 06:45:00|||||||||805
1632466200000|2021-09-24 06:50:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|198
1632466500000|2021-09-24 06:55:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|138
1632466800000|2021-09-24 07:00:00|||||||||305
1632467100000|2021-09-24 07:05:00|||||||||99
1632467400000|2021-09-24 07:10:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|611
1632467700000|2021-09-24 07:15:00|||||||||201
1632468000000|2021-09-24 07:20:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|249
1632468300000|2021-09-24 07:25:00|||||||||99
1632468600000|2021-09-24 07:30:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|973
1632468900000|2021-09-24 07:35:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|557
1632469200000|2021-09-24 07:40:00|||||||||157
1632469500000|2021-09-24 07:45:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|298
1632469800000|2021-09-24 07:50:00|||||||||163
1632470100000|2021-09-24 07:55:00|||||||||9
1632470400000|2021-09-24 08:00:00|||||||||199
1632470700000|2021-09-24 08:05:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|1164
1632471000000|2021-09-24 08:10:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|1523
1632471300000|2021-09-24 08:15:00|||||||||268
1632471600000|2021-09-24 08:20:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|350
1632471900000|2021-09-24 08:25:00|||||||||112
1632472200000|2021-09-24 08:30:00|||||||||34
1632472500000|2021-09-24 08:35:00|||||||||15
1632472800000|2021-09-24 08:40:00|||||||||4123
1632473100000|2021-09-24 08:45:00|||||||||54
1632473400000|2021-09-24 08:50:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|293
1632473700000|2021-09-24 08:55:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|268
1632474000000|2021-09-24 09:00:00|||||||||23
1632474300000|2021-09-24 09:05:00|||||||||17
1632474600000|2021-09-24 09:10:00|||||||||256
1632474900000|2021-09-24 09:15:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|473
1632475200000|2021-09-24 09:20:00|11007.3|11005.3|11007.4|11005.4|11007.4|11005.4|11007.3|11005.3|11
1632475500000|2021-09-24 09:25:00|||||||||9
1632475800000|2021-09-24 09:30:00|||||||||189
1632476100000|2021-09-24 09:35:00|||||||||9
1632476400000|2021-09-24 09:40:00|||||||||67
1632476700000|2021-09-24 09:45:00|||||||||169
1632477000000|2021-09-24 09:50:00|||||||||329
1632477300000|2021-09-24 09:55:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|146
1632477600000|2021-09-24 10:00:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.4|11005.4|961
1632477900000|2021-09-24 10:05:00|11007.8|11005.8|11007.4|11005.4|11007.8|11005.8|11007.4|11005.4|759
1632478200000|2021-09-24 10:10:00|||||||||192
1632478500000|2021-09-24 10:15:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|570
1632478800000|2021-09-24 10:20:00|||||||||54
1632479100000|2021-09-24 10:25:00|||||||||259
1632479400000|2021-09-24 10:30:00|||||||||49
1632479700000|2021-09-24 10:35:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|843
1632480000000|2021-09-24 10:40:00|||||||||167
1632480300000|2021-09-24 10:45:00|||||||||1151
1632480600000|2021-09-24 10:50:00|||||||||26
1632480900000|2021-09-24 10:55:00|||||||||98
1632481200000|2021-09-24 11:00:00|||||||||93
1632481500000|2021-09-24 11:05:00|||||||||1797
1632481800000|2021-09-24 11:10:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|499
1632482100000|2021-09-24 11:15:00|||||||||194
1632482400000|2021-09-24 11:20:00|||||||||829
1632482700000|2021-09-24 11:25:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|304
1632483000000|2021-09-24 11:30:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11006.7|11004.7|676
1632483300000|2021-09-24 11:35:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|366
1632483600000|2021-09-24 11:40:00|||||||||301
1632483900000|2021-09-24 11:45:00|||||||||618
1632484200000|2021-09-24 11:50:00|11006.3|11004.3|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|791
1632484500000|2021-09-24 11:55:00|||||||||31
1632484800000|2021-09-24 12:00:00|||||||||433
1632485100000|2021-09-24 12:05:00|||||||||401
1632485400000|2021-09-24 12:10:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11006.7|11004.7|500
1632485700000|2021-09-24 12:15:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|281
1632486000000|2021-09-24 12:20:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1491
1632486300000|2021-09-24 12:25:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1454
1632486600000|2021-09-24 12:30:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|621
1632486900000|2021-09-24 12:35:00|11005.7|11003.7|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|2665
1632487200000|2021-09-24 12:40:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|2587
1632487500000|2021-09-24 12:45:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|754
1632487800000|2021-09-24 12:50:00|||||||||142
1632488100000|2021-09-24 12:55:00|||||||||2946
1632488400000|2021-09-24 13:00:00|||||||||230
1632488700000|2021-09-24 13:05:00|||||||||322
1632489000000|2021-09-24 13:10:00|||||||||1000
1632489300000|2021-09-24 13:15:00|||||||||358
1632489600000|2021-09-24 13:20:00|||||||||195
1632489900000|2021-09-24 13:25:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|9657
1632490200000|2021-09-24 13:30:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|979
1632490500000|2021-09-24 13:35:00|11005.3|11003.3|11004.7|11002.7|11005.5|11003.5|11004.7|11002.7|2233
1632490800000|2021-09-24 13:40:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|3021
1632491100000|2021-09-24 13:45:00|11004.3|11002.3|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|1844
1632491400000|2021-09-24 13:50:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|875
1632491700000|2021-09-24 13:55:00|11004.5|11002.5|11003.9|11001.9|11004.7|11002.7|11003.9|11001.9|1654
1632492000000|2021-09-24 14:00:00|11004.3|11002.3|11005.1|11003.1|11005.1|11003.1|11004.3|11002.3|799
1632492300000|2021-09-24 14:05:00|11004.7|11002.7|11003.5|11001.5|11004.7|11002.7|11003.5|11001.5|3119
1632492600000|2021-09-24 14:10:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|2735
1632492900000|2021-09-24 14:15:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|312
1632493200000|2021-09-24 14:20:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|1635
1632493500000|2021-09-24 14:25:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|956
1632493800000|2021-09-24 14:30:00|||||||||378
1632494100000|2021-09-24 14:35:00|||||||||348
1632494400000|2021-09-24 14:40:00|||||||||431
1632494700000|2021-09-24 14:45:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|825
1632495000000|2021-09-24 14:50:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|2895
1632495300000|2021-09-24 14:55:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|7073
1632495600000|2021-09-24 15:00:00|||||||||399
1632495900000|2021-09-24 15:05:00|||||||||599
1632496200000|2021-09-24 15:10:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|2450
1632496500000|2021-09-24 15:15:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|933
1632496800000|2021-09-24 15:20:00|||||||||296
1632497100000|2021-09-24 15:25:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|827
1632497400000|2021-09-24 15:30:00|||||||||346
1632497700000|2021-09-24 15:35:00|||||||||1572
1632498000000|2021-09-24 15:40:00|||||||||2111
1632498300000|2021-09-24 15:45:00|||||||||424
1632498600000|2021-09-24 15:50:00|||||||||243
1632498900000|2021-09-24 15:55:00|||||||||278
1632499200000|2021-09-24 16:00:00|||||||||2973
1632499500000|2021-09-24 16:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|844
1632499800000|2021-09-24 16:10:00|11004.3|11002.3|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|2465
1632500100000|2021-09-24 16:15:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|453
1632500400000|2021-09-24 16:20:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|484
1632500700000|2021-09-24 16:25:00|||||||||276
1632501000000|2021-09-24 16:30:00|||||||||79
1632501300000|2021-09-24 16:35:00|||||||||61
1632501600000|2021-09-24 16:40:00|||||||||57
1632501900000|2021-09-24 16:45:00|||||||||56
1632502200000|2021-09-24 16:50:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|3576
1632502500000|2021-09-24 16:55:00|||||||||65
1632502800000|2021-09-24 17:00:00|||||||||411
1632503100000|2021-09-24 17:05:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|3984
1632503400000|2021-09-24 17:10:00|||||||||57
1632503700000|2021-09-24 17:15:00|||||||||81
1632504000000|2021-09-24 17:20:00|||||||||80
1632504300000|2021-09-24 17:25:00|||||||||2503
1632504600000|2021-09-24 17:30:00|||||||||29
1632504900000|2021-09-24 17:35:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|3205
1632505200000|2021-09-24 17:40:00|||||||||383
1632505500000|2021-09-24 17:45:00|||||||||236
1632505800000|2021-09-24 17:50:00|||||||||783
1632506100000|2021-09-24 17:55:00|||||||||23
1632506400000|2021-09-24 18:00:00|||||||||160
1632506700000|2021-09-24 18:05:00|||||||||151
1632507000000|2021-09-24 18:10:00|||||||||66
1632507300000|2021-09-24 18:15:00|||||||||2618
1632507600000|2021-09-24 18:20:00|||||||||807
1632507900000|2021-09-24 18:25:00|||||||||251
1632508200000|2021-09-24 18:30:00|||||||||616
1632508500000|2021-09-24 18:35:00|||||||||849
1632508800000|2021-09-24 18:40:00|11002.6|11000.6|11002.4|11000.4|11002.6|11000.6|11002.4|11000.4|2971
1632509100000|2021-09-24 18:45:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|3295
1632509400000|2021-09-24 18:50:00|||||||||561
1632509700000|2021-09-24 18:55:00|||||||||750
1632510000000|2021-09-24 19:00:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|1828
1632510300000|2021-09-24 19:05:00|||||||||285
1632510600000|2021-09-24 19:10:00|||||||||391
1632510900000|2021-09-24 19:15:00|||||||||1541
1632511200000|2021-09-24 19:20:00|||||||||78
1632511500000|2021-09-24 19:25:00|||||||||527
1632511800000|2021-09-24 19:30:00|||||||||517
1632512100000|2021-09-24 19:35:00|||||||||340
1632512400000|2021-09-24 19:40:00|||||||||234
1632512700000|2021-09-24 19:45:00|||||||||404
1632513000000|2021-09-24 19:50:00|||||||||366
1632513300000|2021-09-24 19:55:00|||||||||943
1632513600000|2021-09-24 20:00:00|||||||||528
1632513900000|2021-09-24 20:05:00|||||||||553
1632514200000|2021-09-24 20:10:00|||||||||264
1632514500000|2021-09-24 20:15:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|1878
1632514800000|2021-09-24 20:20:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|368
1632515100000|2021-09-24 20:25:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|2025
1632515400000|2021-09-24 20:30:00|||||||||28
1632515700000|2021-09-24 20:35:00|||||||||102
1632516000000|2021-09-24 20:40:00|||||||||1530
1632516300000|2021-09-24 20:45:00|||||||||245
1632516600000|2021-09-24 20:50:00|||||||||966
1632516900000|2021-09-24 20:55:00|||||||||909
1632693600000|2021-09-26 22:00:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|620
1632693900000|2021-09-26 22:05:00|||||||||58
1632694200000|2021-09-26 22:10:00|||||||||2
1632694500000|2021-09-26 22:15:00|||||||||4
1632695100000|2021-09-26 22:25:00|||||||||53
1632696900000|2021-09-26 22:55:00|||||||||21
1632697200000|2021-09-26 23:00:00|||||||||1
1632697500000|2021-09-26 23:05:00|||||||||50
1632698400000|2021-09-26 23:20:00|||||||||5
1632698700000|2021-09-26 23:25:00|||||||||21
1632699000000|2021-09-26 23:30:00|||||||||1
1632699300000|2021-09-26 23:35:00|||||||||10
1632699600000|2021-09-26 23:40:00|||||||||12
1632699900000|2021-09-26 23:45:00|||||||||35
1632700200000|2021-09-26 23:50:00|||||||||343
1632700500000|2021-09-26 23:55:00|||||||||1
1632700800000|2021-09-27 00:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|72
1632701100000|2021-09-27 00:05:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|86
1632701400000|2021-09-27 00:10:00|||||||||14
1632701700000|2021-09-27 00:15:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|210
1632702000000|2021-09-27 00:20:00|||||||||4
1632702300000|2021-09-27 00:25:00|||||||||8
1632702900000|2021-09-27 00:35:00|||||||||13
1632703200000|2021-09-27 00:40:00|||||||||180
1632703500000|2021-09-27 00:45:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|263
1632703800000|2021-09-27 00:50:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|70
1632704100000|2021-09-27 00:55:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|64
1632704400000|2021-09-27 01:00:00|||||||||55
1632704700000|2021-09-27 01:05:00|||||||||5
1632705000000|2021-09-27 01:10:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|16
1632705300000|2021-09-27 01:15:00|||||||||5
1632705600000|2021-09-27 01:20:00|||||||||150
1632705900000|2021-09-27 01:25:00|||||||||4
1632706200000|2021-09-27 01:30:00|||||||||9
1632706500000|2021-09-27 01:35:00|11003.1|11001.1|11003.5|11001.5|11003.5|11001.5|11003.1|11001.1|463
1632706800000|2021-09-27 01:40:00|||||||||41
1632707100000|2021-09-27 01:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|186
1632707400000|2021-09-27 01:50:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|104
1632707700000|2021-09-27 01:55:00|||||||||59
1632708000000|2021-09-27 02:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|806
1632708300000|2021-09-27 02:05:00|||||||||64
1632708900000|2021-09-27 02:15:00|||||||||13
1632709200000|2021-09-27 02:20:00|||||||||419
1632709500000|2021-09-27 02:25:00|||||||||25
1632709800000|2021-09-27 02:30:00|||||||||34
1632711300000|2021-09-27 02:55:00|||||||||54
1632711900000|2021-09-27 03:05:00|||||||||8
1632712500000|2021-09-27 03:15:00|||||||||39
1632713100000|2021-09-27 03:25:00|||||||||15
1632713400000|2021-09-27 03:30:00|||||||||8
1632713700000|2021-09-27 03:35:00|||||||||51
1632714300000|2021-09-27 03:45:00|||||||||1
1632716700000|2021-09-27 04:25:00|||||||||11
1632717000000|2021-09-27 04:30:00|||||||||50
1632717600000|2021-09-27 04:40:00|||||||||3
1632718800000|2021-09-27 05:00:00|||||||||2
1632719100000|2021-09-27 05:05:00|||||||||8
1632720900000|2021-09-27 05:35:00|||||||||10
1632721800000|2021-09-27 05:50:00|||||||||93
1632722400000|2021-09-27 06:00:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|5740
1632722700000|2021-09-27 06:05:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|1072
1632723000000|2021-09-27 06:10:00|||||||||96
1632723300000|2021-09-27 06:15:00|||||||||79
1632723900000|2021-09-27 06:25:00|||||||||4
1632724500000|2021-09-27 06:35:00|||||||||25
1632724800000|2021-09-27 06:40:00|||||||||148
1632725100000|2021-09-27 06:45:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1580
1632725400000|2021-09-27 06:50:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|80
1632725700000|2021-09-27 06:55:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|19
1632726000000|2021-09-27 07:00:00|||||||||153
1632726300000|2021-09-27 07:05:00|||||||||63
1632726600000|2021-09-27 07:10:00|||||||||43
1632726900000|2021-09-27 07:15:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|463
1632727200000|2021-09-27 07:20:00|||||||||455
1632727500000|2021-09-27 07:25:00|||||||||8
1632727800000|2021-09-27 07:30:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|819
1632728100000|2021-09-27 07:35:00|||||||||52
1632728400000|2021-09-27 07:40:00|||||||||6
1632728700000|2021-09-27 07:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|98
1632729000000|2021-09-27 07:50:00|||||||||8
1632729300000|2021-09-27 07:55:00|||||||||8
1632729600000|2021-09-27 08:00:00|||||||||17
1632729900000|2021-09-27 08:05:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|1042
1632730200000|2021-09-27 08:10:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|409
1632730500000|2021-09-27 08:15:00|11002.2|11000.2|11002|11000|11002.2|11000.2|11002|11000|914
1632730800000|2021-09-27 08:20:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|389
1632731100000|2021-09-27 08:25:00|||||||||210
1632731400000|2021-09-27 08:30:00|11001.2|10999.2|11001.2|10999.2|11001.4|10999.4|11001.2|10999.2|192
1632731700000|2021-09-27 08:35:00|||||||||100
1632732000000|2021-09-27 08:40:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|390
1632732300000|2021-09-27 08:45:00|||||||||120
1632732600000|2021-09-27 08:50:00|11000.6|10998.6|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|154
1632732900000|2021-09-27 08:55:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1526
1632733200000|2021-09-27 09:00:00|||||||||128
1632733500000|2021-09-27 09:05:00|||||||||147
1632733800000|2021-09-27 09:10:00|||||||||218
1632734100000|2021-09-27 09:15:00|||||||||181
1632734400000|2021-09-27 09:20:00|||||||||266
1632734700000|2021-09-27 09:25:00|11000|10998|11000|10998|11000|10998|11000|10998|592
1632735000000|2021-09-27 09:30:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.2|10997.2|1600
1632735300000|2021-09-27 09:35:00|11000|10998|11000|10998|11000.4|10998.4|11000|10998|3382
1632735600000|2021-09-27 09:40:00|||||||||183
1632735900000|2021-09-27 09:45:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|115
1632736200000|2021-09-27 09:50:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|593
1632736500000|2021-09-27 09:55:00|10999.8|10997.8|10999.6|10997.6|11000|10998|10999.6|10997.6|710
1632736800000|2021-09-27 10:00:00|10999.8|10997.8|10999.6|10997.6|11000|10998|10999.6|10997.6|242
1632737100000|2021-09-27 10:05:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|326
1632737400000|2021-09-27 10:10:00|||||||||218
1632737700000|2021-09-27 10:15:00|10999.2|10997.2|10999.6|10997.6|10999.6|10997.6|10999.2|10997.2|748
1632738000000|2021-09-27 10:20:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|223
1632738300000|2021-09-27 10:25:00|11000|10998|11000.2|10998.2|11000.4|10998.4|11000|10998|712
1632738600000|2021-09-27 10:30:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000|10998|492
1632738900000|2021-09-27 10:35:00|11000.2|10998.2|11000.4|10998.4|11000.4|10998.4|11000|10998|145
1632739200000|2021-09-27 10:40:00|||||||||283
1632739500000|2021-09-27 10:45:00|11000.2|10998.2|11000.4|10998.4|11000.4|10998.4|11000.2|10998.2|649
1632739800000|2021-09-27 10:50:00|||||||||689
1632740100000|2021-09-27 10:55:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|376
1632740400000|2021-09-27 11:00:00|||||||||95
1632740700000|2021-09-27 11:05:00|11000|10998|11000|10998|11000|10998|11000|10998|68
1632741000000|2021-09-27 11:10:00|||||||||302
1632741300000|2021-09-27 11:15:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|359
1632741600000|2021-09-27 11:20:00|||||||||544
1632741900000|2021-09-27 11:25:00|||||||||32
1632742200000|2021-09-27 11:30:00|||||||||54
1632742500000|2021-09-27 11:35:00|||||||||1074
1632742800000|2021-09-27 11:40:00|||||||||17
1632743100000|2021-09-27 11:45:00|||||||||309
1632743400000|2021-09-27 11:50:00|||||||||116
1632743700000|2021-09-27 11:55:00|||||||||127
1632744000000|2021-09-27 12:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|791
1632744300000|2021-09-27 12:05:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|272
1632744600000|2021-09-27 12:10:00|11000.6|10998.6|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|1182
1632744900000|2021-09-27 12:15:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|365
1632745200000|2021-09-27 12:20:00|11000.8|10998.8|11000|10998|11000.8|10998.8|11000|10998|3780
1632745500000|2021-09-27 12:25:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000|10998|3160
1632745800000|2021-09-27 12:30:00|11000.2|10998.2|11000|10998|11000.4|10998.4|10999.6|10997.6|5474
1632746100000|2021-09-27 12:35:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000|10998|6655
1632746400000|2021-09-27 12:40:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|4215
1632746700000|2021-09-27 12:45:00|||||||||1474
1632747000000|2021-09-27 12:50:00|11000.8|10998.8|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|3842
1632747300000|2021-09-27 12:55:00|11000.8|10998.8|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|2914
1632747600000|2021-09-27 13:00:00|11001|10999|11000|10998|11001|10999|11000|10998|4490
1632747900000|2021-09-27 13:05:00|11000.2|10998.2|11000|10998|11000.4|10998.4|11000|10998|2397
1632748200000|2021-09-27 13:10:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1106
1632748500000|2021-09-27 13:15:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1305
1632748800000|2021-09-27 13:20:00|||||||||908
1632749100000|2021-09-27 13:25:00|||||||||1204
1632749400000|2021-09-27 13:30:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|2025
1632749700000|2021-09-27 13:35:00|11000.6|10998.6|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|796
1632750000000|2021-09-27 13:40:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|1441
1632750300000|2021-09-27 13:45:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|1107
1632750600000|2021-09-27 13:50:00|||||||||1247
1632750900000|2021-09-27 13:55:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|2193
1632751200000|2021-09-27 14:00:00|||||||||417
1632751500000|2021-09-27 14:05:00|||||||||3826
1632751800000|2021-09-27 14:10:00|||||||||780
1632752100000|2021-09-27 14:15:00|||||||||947
1632752400000|2021-09-27 14:20:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|1008
1632752700000|2021-09-27 14:25:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|3145
1632753000000|2021-09-27 14:30:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|3031
1632753300000|2021-09-27 14:35:00|||||||||659
1632753600000|2021-09-27 14:40:00|||||||||631
1632753900000|2021-09-27 14:45:00|||||||||552
1632754200000|2021-09-27 14:50:00|||||||||443
1632754500000|2021-09-27 14:55:00|||||||||792
1632754800000|2021-09-27 15:00:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|1982
1632755100000|2021-09-27 15:05:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|2664
1632755400000|2021-09-27 15:10:00|||||||||292
1632755700000|2021-09-27 15:15:00|||||||||299
1632756000000|2021-09-27 15:20:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|1122
1632756300000|2021-09-27 15:25:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|1788
1632756600000|2021-09-27 15:30:00|11001.2|10999.2|11000|10998|11001.2|10999.2|11000|10998|11266
1632756900000|2021-09-27 15:35:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|3312
1632757200000|2021-09-27 15:40:00|11000|10998|11000|10998|11000|10998|10999.6|10997.6|5460
1632757500000|2021-09-27 15:45:00|||||||||2255
1632757800000|2021-09-27 15:50:00|||||||||1467
1632758100000|2021-09-27 15:55:00|||||||||229
1632758400000|2021-09-27 16:00:00|||||||||170
1632758700000|2021-09-27 16:05:00|||||||||2778
1632759000000|2021-09-27 16:10:00|||||||||101
1632759300000|2021-09-27 16:15:00|||||||||333
1632759600000|2021-09-27 16:20:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1267
1632759900000|2021-09-27 16:25:00|||||||||209
1632760200000|2021-09-27 16:30:00|||||||||82
1632760500000|2021-09-27 16:35:00|||||||||44
1632760800000|2021-09-27 16:40:00|||||||||171
1632761100000|2021-09-27 16:45:00|||||||||170
1632761400000|2021-09-27 16:50:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|2386
1632761700000|2021-09-27 16:55:00|11000|10998|11000|10998|11000.2|10998.2|11000|10998|2304
1632762000000|2021-09-27 17:00:00|11000.2|10998.2|11000.8|10998.8|11000.8|10998.8|11000|10998|1950
1632762300000|2021-09-27 17:05:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|2393
1632762600000|2021-09-27 17:10:00|||||||||334
1632762900000|2021-09-27 17:15:00|||||||||104
1632763200000|2021-09-27 17:20:00|||||||||158
1632763500000|2021-09-27 17:25:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1264
1632763800000|2021-09-27 17:30:00|||||||||36
1632764100000|2021-09-27 17:35:00|||||||||95
1632764400000|2021-09-27 17:40:00|||||||||63
1632764700000|2021-09-27 17:45:00|||||||||24
1632765000000|2021-09-27 17:50:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|619
1632765300000|2021-09-27 17:55:00|||||||||156
1632765600000|2021-09-27 18:00:00|||||||||83
1632765900000|2021-09-27 18:05:00|||||||||1231
1632766200000|2021-09-27 18:10:00|||||||||826
1632766500000|2021-09-27 18:15:00|||||||||152
1632766800000|2021-09-27 18:20:00|||||||||50
1632767100000|2021-09-27 18:25:00|||||||||127
1632767400000|2021-09-27 18:30:00|||||||||60
1632767700000|2021-09-27 18:35:00|||||||||89
1632768000000|2021-09-27 18:40:00|||||||||3417
1632768300000|2021-09-27 18:45:00|||||||||977
1632768600000|2021-09-27 18:50:00|||||||||192
1632768900000|2021-09-27 18:55:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|3064
1632769200000|2021-09-27 19:00:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|233
1632769500000|2021-09-27 19:05:00|||||||||93
1632769800000|2021-09-27 19:10:00|||||||||83
1632770100000|2021-09-27 19:15:00|||||||||78
1632770400000|2021-09-27 19:20:00|||||||||66
1632770700000|2021-09-27 19:25:00|||||||||91
1632771000000|2021-09-27 19:30:00|||||||||536
1632771300000|2021-09-27 19:35:00|||||||||188
1632771600000|2021-09-27 19:40:00|||||||||374
1632771900000|2021-09-27 19:45:00|||||||||108
1632772200000|2021-09-27 19:50:00|||||||||801
1632772500000|2021-09-27 19:55:00|||||||||2174
1632772800000|2021-09-27 20:00:00|||||||||1139
1632773100000|2021-09-27 20:05:00|||||||||1183
1632773400000|2021-09-27 20:10:00|||||||||1829
1632773700000|2021-09-27 20:15:00|||||||||163
1632774000000|2021-09-27 20:20:00|||||||||82
1632774300000|2021-09-27 20:25:00|||||||||1283
1632774600000|2021-09-27 20:30:00|||||||||109
1632774900000|2021-09-27 20:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|6465
1632775200000|2021-09-27 20:40:00|||||||||1604
1632775500000|2021-09-27 20:45:00|||||||||789
1632775800000|2021-09-27 20:50:00|||||||||45
1632776100000|2021-09-27 20:55:00|||||||||1785
1632780000000|2021-09-27 22:00:00|11000|10998|11000|10998|11000|10998|11000|10998|119
1632780300000|2021-09-27 22:05:00|||||||||203
1632780900000|2021-09-27 22:15:00|||||||||57
1632781200000|2021-09-27 22:20:00|||||||||297
1632781500000|2021-09-27 22:25:00|||||||||162
1632781800000|2021-09-27 22:30:00|||||||||342
1632782100000|2021-09-27 22:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|18
1632782400000|2021-09-27 22:40:00|||||||||2
1632782700000|2021-09-27 22:45:00|11000|10998|11000|10998|11000|10998|11000|10998|797
1632783600000|2021-09-27 23:00:00|||||||||185
1632786300000|2021-09-27 23:45:00|11000.2|10998.2|11000.4|10998.4|11000.4|10998.4|11000|10998|755
1632786600000|2021-09-27 23:50:00|||||||||200
1632786900000|2021-09-27 23:55:00|||||||||66
1632788100000|2021-09-28 00:15:00|||||||||720
1632788400000|2021-09-28 00:20:00|||||||||39
1632789000000|2021-09-28 00:30:00|||||||||34
1632789600000|2021-09-28 00:40:00|||||||||527
1632790200000|2021-09-28 00:50:00|||||||||242
1632790500000|2021-09-28 00:55:00|||||||||8
1632790800000|2021-09-28 01:00:00|||||||||8
1632791100000|2021-09-28 01:05:00|||||||||19
1632791400000|2021-09-28 01:10:00|||||||||444
1632791700000|2021-09-28 01:15:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|305
1632792300000|2021-09-28 01:25:00|||||||||1
1632792600000|2021-09-28 01:30:00|||||||||84
1632792900000|2021-09-28 01:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|322
1632793200000|2021-09-28 01:40:00|||||||||504
1632793500000|2021-09-28 01:45:00|||||||||143
1632794400000|2021-09-28 02:00:00|||||||||75
1632794700000|2021-09-28 02:05:00|||||||||82
1632795000000|2021-09-28 02:10:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|102
1632795300000|2021-09-28 02:15:00|||||||||5
1632795600000|2021-09-28 02:20:00|||||||||15
1632795900000|2021-09-28 02:25:00|||||||||8
1632796200000|2021-09-28 02:30:00|11000|10998|11000|10998|11000|10998|11000|10998|34
1632796500000|2021-09-28 02:35:00|||||||||52
1632796800000|2021-09-28 02:40:00|||||||||17
1632797100000|2021-09-28 02:45:00|||||||||51
1632797400000|2021-09-28 02:50:00|||||||||104
1632797700000|2021-09-28 02:55:00|||||||||81
1632798000000|2021-09-28 03:00:00|||||||||4
1632798300000|2021-09-28 03:05:00|||||||||309
1632798600000|2021-09-28 03:10:00|||||||||8
1632798900000|2021-09-28 03:15:00|||||||||35
1632799200000|2021-09-28 03:20:00|||||||||261
1632799500000|2021-09-28 03:25:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|341
1632799800000|2021-09-28 03:30:00|||||||||13
1632800100000|2021-09-28 03:35:00|||||||||35
1632800400000|2021-09-28 03:40:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|119
1632800700000|2021-09-28 03:45:00|||||||||14
1632801000000|2021-09-28 03:50:00|||||||||69
1632801300000|2021-09-28 03:55:00|||||||||65
1632801600000|2021-09-28 04:00:00|||||||||663
1632802200000|2021-09-28 04:10:00|||||||||644
1632802500000|2021-09-28 04:15:00|||||||||1
1632802800000|2021-09-28 04:20:00|||||||||7
1632803100000|2021-09-28 04:25:00|||||||||12
1632803400000|2021-09-28 04:30:00|||||||||16
1632803700000|2021-09-28 04:35:00|||||||||315
1632804000000|2021-09-28 04:40:00|||||||||16
1632804300000|2021-09-28 04:45:00|||||||||12
1632804600000|2021-09-28 04:50:00|||||||||16
1632804900000|2021-09-28 04:55:00|||||||||26
1632805200000|2021-09-28 05:00:00|||||||||1
1632806100000|2021-09-28 05:15:00|||||||||12
1632806400000|2021-09-28 05:20:00|||||||||3
1632806700000|2021-09-28 05:25:00|||||||||5
1632807300000|2021-09-28 05:35:00|||||||||25
1632807600000|2021-09-28 05:40:00|||||||||6
1632807900000|2021-09-28 05:45:00|||||||||8
1632808200000|2021-09-28 05:50:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|1244
1632808500000|2021-09-28 05:55:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|1473
1632808800000|2021-09-28 06:00:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|1261
1632809100000|2021-09-28 06:05:00|10999.2|10997.2|10998.9|10996.9|10999.2|10997.2|10998.9|10996.9|278
1632809400000|2021-09-28 06:10:00|||||||||36
1632809700000|2021-09-28 06:15:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|508
1632810000000|2021-09-28 06:20:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|579
1632810300000|2021-09-28 06:25:00|||||||||196
1632810600000|2021-09-28 06:30:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|381
1632810900000|2021-09-28 06:35:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|1252
1632811200000|2021-09-28 06:40:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|1090
1632811500000|2021-09-28 06:45:00|||||||||697
1632811800000|2021-09-28 06:50:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|496
1632812100000|2021-09-28 06:55:00|10998.1|10996.1|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|1261
1632812400000|2021-09-28 07:00:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|2022
1632812700000|2021-09-28 07:05:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|193
1632813000000|2021-09-28 07:10:00|10997.9|10995.9|10997.7|10995.7|10997.9|10995.9|10997.7|10995.7|1609
1632813300000|2021-09-28 07:15:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|602
1632813600000|2021-09-28 07:20:00|10997.7|10995.7|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|400
1632813900000|2021-09-28 07:25:00|10998.3|10996.3|10998.1|10996.1|10998.3|10996.3|10998.1|10996.1|213
1632814200000|2021-09-28 07:30:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|643
1632814500000|2021-09-28 07:35:00|||||||||364
1632814800000|2021-09-28 07:40:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|1240
1632815100000|2021-09-28 07:45:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.9|10995.9|255
1632815400000|2021-09-28 07:50:00|||||||||59
1632815700000|2021-09-28 07:55:00|10997.9|10995.9|10997.7|10995.7|10997.9|10995.9|10997.7|10995.7|396
1632816000000|2021-09-28 08:00:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|439
1632816300000|2021-09-28 08:05:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|184
1632816600000|2021-09-28 08:10:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|1807
1632816900000|2021-09-28 08:15:00|||||||||113
1632817200000|2021-09-28 08:20:00|||||||||622
1632817500000|2021-09-28 08:25:00|||||||||196
1632817800000|2021-09-28 08:30:00|10998.1|10996.1|10998.3|10996.3|10998.5|10996.5|10998.1|10996.1|1043
1632818100000|2021-09-28 08:35:00|10998.1|10996.1|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|1932
1632818400000|2021-09-28 08:40:00|10998.3|10996.3|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|646
1632818700000|2021-09-28 08:45:00|||||||||8
1632819000000|2021-09-28 08:50:00|||||||||109
1632819300000|2021-09-28 08:55:00|||||||||9
1632819600000|2021-09-28 09:00:00|10998.3|10996.3|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|268
1632819900000|2021-09-28 09:05:00|10998.3|10996.3|10998.5|10996.5|10998.5|10996.5|10998.3|10996.3|131
1632820200000|2021-09-28 09:10:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.7|10996.7|569
1632820500000|2021-09-28 09:15:00|10998.5|10996.5|10998.9|10996.9|10999.2|10997.2|10998.5|10996.5|454
1632820800000|2021-09-28 09:20:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|156
1632821100000|2021-09-28 09:25:00|||||||||781
1632821400000|2021-09-28 09:30:00|10999|10997|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|719
1632821700000|2021-09-28 09:35:00|10999|10997|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|26
1632822000000|2021-09-28 09:40:00|||||||||56
1632822300000|2021-09-28 09:45:00|||||||||130
1632822600000|2021-09-28 09:50:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|250
1632822900000|2021-09-28 09:55:00|10999.2|10997.2|10998.9|10996.9|10999.2|10997.2|10998.9|10996.9|109
1632823200000|2021-09-28 10:00:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|1772
1632823500000|2021-09-28 10:05:00|||||||||12
1632823800000|2021-09-28 10:10:00|||||||||225
1632824100000|2021-09-28 10:15:00|||||||||406
1632824400000|2021-09-28 10:20:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.7|10996.7|272
1632824700000|2021-09-28 10:25:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|594
1632825000000|2021-09-28 10:30:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|112
1632825300000|2021-09-28 10:35:00|||||||||75
1632825600000|2021-09-28 10:40:00|||||||||9
1632825900000|2021-09-28 10:45:00|||||||||50
1632826200000|2021-09-28 10:50:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|217
1632826500000|2021-09-28 10:55:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|234
1632826800000|2021-09-28 11:00:00|||||||||425
1632827100000|2021-09-28 11:05:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|701
1632827400000|2021-09-28 11:10:00|10998.7|10996.7|10998.5|10996.5|10998.7|10996.7|10998.5|10996.5|114
1632827700000|2021-09-28 11:15:00|||||||||121
1632828000000|2021-09-28 11:20:00|||||||||182
1632828300000|2021-09-28 11:25:00|||||||||150
1632828600000|2021-09-28 11:30:00|||||||||44
1632828900000|2021-09-28 11:35:00|||||||||4400
1632829200000|2021-09-28 11:40:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|900
1632829500000|2021-09-28 11:45:00|||||||||894
1632829800000|2021-09-28 11:50:00|||||||||1748
1632830100000|2021-09-28 11:55:00|||||||||22
1632830400000|2021-09-28 12:00:00|||||||||178
1632830700000|2021-09-28 12:05:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|4236
1632831000000|2021-09-28 12:10:00|10999|10997|10998.5|10996.5|10999.2|10997.2|10998.5|10996.5|5253
1632831300000|2021-09-28 12:15:00|||||||||4611
1632831600000|2021-09-28 12:20:00|||||||||1431
1632831900000|2021-09-28 12:25:00|||||||||1003
1632832200000|2021-09-28 12:30:00|||||||||2318
1632832500000|2021-09-28 12:35:00|||||||||565
1632832800000|2021-09-28 12:40:00|||||||||1014
1632833100000|2021-09-28 12:45:00|||||||||1001
1632833400000|2021-09-28 12:50:00|10998.1|10996.1|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|7568
1632833700000|2021-09-28 12:55:00|||||||||2048
1632834000000|2021-09-28 13:00:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|2020
1632834300000|2021-09-28 13:05:00|||||||||647
1632834600000|2021-09-28 13:10:00|||||||||1859
1632834900000|2021-09-28 13:15:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|3501
1632835200000|2021-09-28 13:20:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|596
1632835500000|2021-09-28 13:25:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|396
1632835800000|2021-09-28 13:30:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|549
1632836100000|2021-09-28 13:35:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|1373
1632836400000|2021-09-28 13:40:00|10998.1|10996.1|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|1765
1632836700000|2021-09-28 13:45:00|10998.5|10996.5|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|5035
1632837000000|2021-09-28 13:50:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|3277
1632837300000|2021-09-28 13:55:00|||||||||350
1632837600000|2021-09-28 14:00:00|10998.9|10996.9|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|1798
1632837900000|2021-09-28 14:05:00|10998.9|10996.9|10998.9|10996.9|10999|10997|10998.5|10996.5|1670
1632838200000|2021-09-28 14:10:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|710
1632838500000|2021-09-28 14:15:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|5317
1632838800000|2021-09-28 14:20:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.2|10997.2|965
1632839100000|2021-09-28 14:25:00|10999.2|10997.2|10999.6|10997.6|11000|10998|10999.2|10997.2|2155
1632839400000|2021-09-28 14:30:00|11000|10998|11000|10998|11000|10998|10999.6|10997.6|4130
1632839700000|2021-09-28 14:35:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.2|10997.2|5934
1632840000000|2021-09-28 14:40:00|||||||||1050
1632840300000|2021-09-28 14:45:00|11000|10998|11000|10998|11000|10998|11000|10998|2037
1632840600000|2021-09-28 14:50:00|||||||||347
1632840900000|2021-09-28 14:55:00|||||||||1306
1632841200000|2021-09-28 15:00:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|598
1632841500000|2021-09-28 15:05:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000|10998|655
1632841800000|2021-09-28 15:10:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|2044
1632842100000|2021-09-28 15:15:00|11000|10998|11000|10998|11000|10998|11000|10998|3431
1632842400000|2021-09-28 15:20:00|||||||||146
1632842700000|2021-09-28 15:25:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|592
1632843000000|2021-09-28 15:30:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|2616
1632843300000|2021-09-28 15:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|216
1632843600000|2021-09-28 15:40:00|11000|10998|11000|10998|11000|10998|11000|10998|6787
1632843900000|2021-09-28 15:45:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1533
1632844200000|2021-09-28 15:50:00|11000|10998|11000|10998|11000|10998|11000|10998|1511
1632844500000|2021-09-28 15:55:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|2297
1632844800000|2021-09-28 16:00:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|202
1632845100000|2021-09-28 16:05:00|||||||||657
1632845400000|2021-09-28 16:10:00|||||||||1862
1632845700000|2021-09-28 16:15:00|||||||||1700
1632846000000|2021-09-28 16:20:00|||||||||793
1632846300000|2021-09-28 16:25:00|||||||||344
1632846600000|2021-09-28 16:30:00|||||||||568
1632846900000|2021-09-28 16:35:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|1657
1632847200000|2021-09-28 16:40:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|1697
1632847500000|2021-09-28 16:45:00|||||||||379
1632847800000|2021-09-28 16:50:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|2384
1632848100000|2021-09-28 16:55:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|832
1632848400000|2021-09-28 17:00:00|11000.6|10998.6|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|883
1632848700000|2021-09-28 17:05:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|3932
1632849000000|2021-09-28 17:10:00|||||||||124
1632849300000|2021-09-28 17:15:00|||||||||418
1632849600000|2021-09-28 17:20:00|||||||||445
1632849900000|2021-09-28 17:25:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1674
1632850200000|2021-09-28 17:30:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|171
1632850500000|2021-09-28 17:35:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|6660
1632850800000|2021-09-28 17:40:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|405
1632851100000|2021-09-28 17:45:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|298
1632851400000|2021-09-28 17:50:00|||||||||135
1632851700000|2021-09-28 17:55:00|||||||||69
1632852000000|2021-09-28 18:00:00|||||||||191
1632852300000|2021-09-28 18:05:00|||||||||54
1632852600000|2021-09-28 18:10:00|||||||||184
1632852900000|2021-09-28 18:15:00|||||||||620
1632853200000|2021-09-28 18:20:00|||||||||84
1632853500000|2021-09-28 18:25:00|||||||||137
1632853800000|2021-09-28 18:30:00|||||||||119
1632854100000|2021-09-28 18:35:00|||||||||429
1632854400000|2021-09-28 18:40:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|6250
1632854700000|2021-09-28 18:45:00|||||||||460
1632855000000|2021-09-28 18:50:00|||||||||370
1632855300000|2021-09-28 18:55:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|7038
1632855600000|2021-09-28 19:00:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|646
1632855900000|2021-09-28 19:05:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|1520
1632856200000|2021-09-28 19:10:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|791
1632856500000|2021-09-28 19:15:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|562
1632856800000|2021-09-28 19:20:00|11000|10998|11000|10998|11000|10998|11000|10998|646
1632857100000|2021-09-28 19:25:00|||||||||44
1632857400000|2021-09-28 19:30:00|||||||||665
1632857700000|2021-09-28 19:35:00|||||||||424
1632858000000|2021-09-28 19:40:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|208
1632858300000|2021-09-28 19:45:00|||||||||86
1632858600000|2021-09-28 19:50:00|||||||||119
1632858900000|2021-09-28 19:55:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|712
1632859200000|2021-09-28 20:00:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|2376
1632859500000|2021-09-28 20:05:00|||||||||936
1632859800000|2021-09-28 20:10:00|||||||||753
1632860100000|2021-09-28 20:15:00|||||||||88
1632860400000|2021-09-28 20:20:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|957
1632860700000|2021-09-28 20:25:00|||||||||95
1632861000000|2021-09-28 20:30:00|||||||||602
1632861300000|2021-09-28 20:35:00|||||||||291
1632861600000|2021-09-28 20:40:00|||||||||215
1632861900000|2021-09-28 20:45:00|||||||||154
1632862200000|2021-09-28 20:50:00|||||||||1247
1632862500000|2021-09-28 20:55:00|||||||||520
1632866400000|2021-09-28 22:00:00|11000|10998|11000|10998|11000|10998|11000|10998|268
1632866700000|2021-09-28 22:05:00|||||||||7
1632867300000|2021-09-28 22:15:00|||||||||138
1632867600000|2021-09-28 22:20:00|||||||||31
1632868200000|2021-09-28 22:30:00|||||||||3
1632868800000|2021-09-28 22:40:00|||||||||1
1632869100000|2021-09-28 22:45:00|||||||||9
1632869700000|2021-09-28 22:55:00|||||||||6
1632870000000|2021-09-28 23:00:00|||||||||1
1632870600000|2021-09-28 23:10:00|||||||||12
1632870900000|2021-09-28 23:15:00|||||||||5
1632871200000|2021-09-28 23:20:00|||||||||5
1632871500000|2021-09-28 23:25:00|||||||||5
1632871800000|2021-09-28 23:30:00|||||||||64
1632872100000|2021-09-28 23:35:00|||||||||13
1632872400000|2021-09-28 23:40:00|||||||||2
1632872700000|2021-09-28 23:45:00|||||||||49
1632873000000|2021-09-28 23:50:00|||||||||44
1632873300000|2021-09-28 23:55:00|||||||||13
1632873600000|2021-09-29 00:00:00|||||||||18
1632873900000|2021-09-29 00:05:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|212
1632874200000|2021-09-29 00:10:00|||||||||1
1632874500000|2021-09-29 00:15:00|||||||||109
1632874800000|2021-09-29 00:20:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|175
1632875100000|2021-09-29 00:25:00|||||||||111
1632875400000|2021-09-29 00:30:00|||||||||44
1632875700000|2021-09-29 00:35:00|||||||||101
1632876000000|2021-09-29 00:40:00|||||||||205
1632876300000|2021-09-29 00:45:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|158
1632876600000|2021-09-29 00:50:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|97
1632876900000|2021-09-29 00:55:00|10999.8|10997.8|10999.6|10997.6|11000|10998|10999.6|10997.6|311
1632877200000|2021-09-29 01:00:00|10999.8|10997.8|11000|10998|11000|10998|10999.6|10997.6|133
1632877500000|2021-09-29 01:05:00|||||||||1
1632877800000|2021-09-29 01:10:00|||||||||10
1632878100000|2021-09-29 01:15:00|10999.6|10997.6|10999.8|10997.8|10999.8|10997.8|10999.6|10997.6|61
1632878400000|2021-09-29 01:20:00|11000|10998|10999.8|10997.8|11000|10998|10999.6|10997.6|375
1632878700000|2021-09-29 01:25:00|11000|10998|11000|10998|11000|10998|10999.8|10997.8|182
1632879000000|2021-09-29 01:30:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|308
1632879300000|2021-09-29 01:35:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|633
1632879600000|2021-09-29 01:40:00|||||||||92
1632879900000|2021-09-29 01:45:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|330
1632880200000|2021-09-29 01:50:00|||||||||81
1632880500000|2021-09-29 01:55:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|749
1632880800000|2021-09-29 02:00:00|||||||||344
1632881400000|2021-09-29 02:10:00|||||||||10
1632882000000|2021-09-29 02:20:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|743
1632882300000|2021-09-29 02:25:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1220
1632882600000|2021-09-29 02:30:00|||||||||111
1632882900000|2021-09-29 02:35:00|||||||||414
1632883200000|2021-09-29 02:40:00|||||||||113
1632883500000|2021-09-29 02:45:00|||||||||298
1632883800000|2021-09-29 02:50:00|||||||||511
1632884100000|2021-09-29 02:55:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|55
1632884400000|2021-09-29 03:00:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|373
1632884700000|2021-09-29 03:05:00|||||||||100
1632885300000|2021-09-29 03:15:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|106
1632885600000|2021-09-29 03:20:00|||||||||825
1632885900000|2021-09-29 03:25:00|||||||||2
1632886200000|2021-09-29 03:30:00|||||||||7
1632886500000|2021-09-29 03:35:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|215
1632886800000|2021-09-29 03:40:00|||||||||113
1632887100000|2021-09-29 03:45:00|||||||||52
1632887400000|2021-09-29 03:50:00|||||||||56
1632888000000|2021-09-29 04:00:00|||||||||272
1632888300000|2021-09-29 04:05:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|256
1632888600000|2021-09-29 04:10:00|||||||||212
1632888900000|2021-09-29 04:15:00|||||||||9
1632889200000|2021-09-29 04:20:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|63
1632889500000|2021-09-29 04:25:00|||||||||200
1632889800000|2021-09-29 04:30:00|||||||||3
1632890400000|2021-09-29 04:40:00|||||||||2
1632890700000|2021-09-29 04:45:00|||||||||99
1632891300000|2021-09-29 04:55:00|||||||||4
1632891600000|2021-09-29 05:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|233
1632891900000|2021-09-29 05:05:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|17
1632892200000|2021-09-29 05:10:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|36
1632892500000|2021-09-29 05:15:00|||||||||36
1632893400000|2021-09-29 05:30:00|||||||||1
1632893700000|2021-09-29 05:35:00|||||||||6
1632894600000|2021-09-29 05:50:00|||||||||23
1632894900000|2021-09-29 05:55:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|138
1632895200000|2021-09-29 06:00:00|11000.6|10998.6|11000.4|10998.4|11000.6|10998.6|11000.4|10998.4|159
1632895500000|2021-09-29 06:05:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|234
1632895800000|2021-09-29 06:10:00|||||||||60
1632896100000|2021-09-29 06:15:00|||||||||485
1632896400000|2021-09-29 06:20:00|||||||||25
1632896700000|2021-09-29 06:25:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|2568
1632897000000|2021-09-29 06:30:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|1240
1632897300000|2021-09-29 06:35:00|||||||||7
1632897600000|2021-09-29 06:40:00|||||||||64
1632897900000|2021-09-29 06:45:00|||||||||459
1632898200000|2021-09-29 06:50:00|||||||||158
1632898500000|2021-09-29 06:55:00|||||||||297
1632898800000|2021-09-29 07:00:00|11002|11000|11002|11000|11002|11000|11002|11000|384
1632899100000|2021-09-29 07:05:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|2299
1632899400000|2021-09-29 07:10:00|11002|11000|11002|11000|11002|11000|11002|11000|3571
1632899700000|2021-09-29 07:15:00|||||||||415
1632900000000|2021-09-29 07:20:00|||||||||300
1632900300000|2021-09-29 07:25:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|489
1632900600000|2021-09-29 07:30:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|237
1632900900000|2021-09-29 07:35:00|||||||||22
1632901200000|2021-09-29 07:40:00|||||||||400
1632901500000|2021-09-29 07:45:00|||||||||143
1632901800000|2021-09-29 07:50:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|193
1632902100000|2021-09-29 07:55:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|1003
1632902400000|2021-09-29 08:00:00|11002|11000|11002|11000|11002|11000|11002|11000|1971
1632902700000|2021-09-29 08:05:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|1172
1632903000000|2021-09-29 08:10:00|||||||||341
1632903300000|2021-09-29 08:15:00|11002|11000|11002|11000|11002|11000|11002|11000|153
1632903600000|2021-09-29 08:20:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|336
1632903900000|2021-09-29 08:25:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|190
1632904200000|2021-09-29 08:30:00|11002.2|11000.2|11002.4|11000.4|11002.4|11000.4|11002.2|11000.2|159
1632904500000|2021-09-29 08:35:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|3224
1632904800000|2021-09-29 08:40:00|||||||||11
1632905100000|2021-09-29 08:45:00|||||||||330
1632905400000|2021-09-29 08:50:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|86
1632905700000|2021-09-29 08:55:00|||||||||10
1632906000000|2021-09-29 09:00:00|||||||||24
1632906300000|2021-09-29 09:05:00|||||||||4
1632906600000|2021-09-29 09:10:00|||||||||221
1632906900000|2021-09-29 09:15:00|||||||||99
1632907200000|2021-09-29 09:20:00|||||||||107
1632907500000|2021-09-29 09:25:00|11002|11000|11002|11000|11002|11000|11002|11000|156
1632907800000|2021-09-29 09:30:00|||||||||653
1632908100000|2021-09-29 09:35:00|||||||||164
1632908400000|2021-09-29 09:40:00|||||||||141
1632908700000|2021-09-29 09:45:00|||||||||312
1632909000000|2021-09-29 09:50:00|||||||||139
1632909300000|2021-09-29 09:55:00|||||||||27
1632909600000|2021-09-29 10:00:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|807
1632909900000|2021-09-29 10:05:00|||||||||158
1632910200000|2021-09-29 10:10:00|||||||||566
1632910500000|2021-09-29 10:15:00|||||||||106
1632910800000|2021-09-29 10:20:00|||||||||542
1632911100000|2021-09-29 10:25:00|||||||||430
1632911400000|2021-09-29 10:30:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|2356
1632911700000|2021-09-29 10:35:00|||||||||481
1632912000000|2021-09-29 10:40:00|||||||||38
1632912300000|2021-09-29 10:45:00|||||||||272
1632912600000|2021-09-29 10:50:00|||||||||4
1632912900000|2021-09-29 10:55:00|||||||||71
1632913200000|2021-09-29 11:00:00|||||||||78
1632913500000|2021-09-29 11:05:00|||||||||73
1632913800000|2021-09-29 11:10:00|11002|11000|11002|11000|11002|11000|11002|11000|546
1632914100000|2021-09-29 11:15:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|949
1632914400000|2021-09-29 11:20:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|167
1632914700000|2021-09-29 11:25:00|||||||||68
1632915000000|2021-09-29 11:30:00|11002|11000|11002|11000|11002|11000|11002|11000|246
1632915300000|2021-09-29 11:35:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|255
1632915600000|2021-09-29 11:40:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|308
1632915900000|2021-09-29 11:45:00|11001.8|10999.8|11002|11000|11002|11000|11001.6|10999.6|824
1632916200000|2021-09-29 11:50:00|||||||||464
1632916500000|2021-09-29 11:55:00|||||||||127
1632916800000|2021-09-29 12:00:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|781
1632917100000|2021-09-29 12:05:00|||||||||72
1632917400000|2021-09-29 12:10:00|||||||||439
1632917700000|2021-09-29 12:15:00|||||||||4151
1632918000000|2021-09-29 12:20:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|2997
1632918300000|2021-09-29 12:25:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|1257
1632918600000|2021-09-29 12:30:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|963
1632918900000|2021-09-29 12:35:00|||||||||179
1632919200000|2021-09-29 12:40:00|||||||||438
1632919500000|2021-09-29 12:45:00|||||||||442
1632919800000|2021-09-29 12:50:00|||||||||749
1632920100000|2021-09-29 12:55:00|||||||||453
1632920400000|2021-09-29 13:00:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|1125
1632920700000|2021-09-29 13:05:00|||||||||972
1632921000000|2021-09-29 13:10:00|||||||||430
1632921300000|2021-09-29 13:15:00|||||||||636
1632921600000|2021-09-29 13:20:00|||||||||803
1632921900000|2021-09-29 13:25:00|||||||||188
1632922200000|2021-09-29 13:30:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|4910
1632922500000|2021-09-29 13:35:00|11002|11000|11002|11000|11002|11000|11002|11000|1240
1632922800000|2021-09-29 13:40:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|1441
1632923100000|2021-09-29 13:45:00|||||||||515
1632923400000|2021-09-29 13:50:00|11002|11000|11002|11000|11002|11000|11002|11000|963
1632923700000|2021-09-29 13:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|1104
1632924000000|2021-09-29 14:00:00|11002.8|11000.8|11002.4|11000.4|11002.8|11000.8|11002|11000|3107
1632924300000|2021-09-29 14:05:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|1763
1632924600000|2021-09-29 14:10:00|||||||||1065
1632924900000|2021-09-29 14:15:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|1459
1632925200000|2021-09-29 14:20:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|705
1632925500000|2021-09-29 14:25:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1729
1632925800000|2021-09-29 14:30:00|||||||||371
1632926100000|2021-09-29 14:35:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|1837
1632926400000|2021-09-29 14:40:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|4262
1632926700000|2021-09-29 14:45:00|||||||||1252
1632927000000|2021-09-29 14:50:00|||||||||187
1632927300000|2021-09-29 14:55:00|||||||||323
1632927600000|2021-09-29 15:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|429
1632927900000|2021-09-29 15:05:00|||||||||309
1632928200000|2021-09-29 15:10:00|11002|11000|11002|11000|11002|11000|11002|11000|6326
1632928500000|2021-09-29 15:15:00|||||||||346
1632928800000|2021-09-29 15:20:00|||||||||215
1632929100000|2021-09-29 15:25:00|||||||||502
1632929400000|2021-09-29 15:30:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|7446
1632929700000|2021-09-29 15:35:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1598
1632930000000|2021-09-29 15:40:00|11002.2|11000.2|11002|11000|11002.2|11000.2|11002|11000|488
1632930300000|2021-09-29 15:45:00|||||||||182
1632930600000|2021-09-29 15:50:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|3025
1632930900000|2021-09-29 15:55:00|||||||||268
1632931200000|2021-09-29 16:00:00|||||||||1312
1632931500000|2021-09-29 16:05:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1240
1632931800000|2021-09-29 16:10:00|11002|11000|11002|11000|11002|11000|11002|11000|3944
1632932100000|2021-09-29 16:15:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|1747
1632932400000|2021-09-29 16:20:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|708
1632932700000|2021-09-29 16:25:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|645
1632933000000|2021-09-29 16:30:00|||||||||469
1632933300000|2021-09-29 16:35:00|||||||||332
1632933600000|2021-09-29 16:40:00|||||||||170
1632933900000|2021-09-29 16:45:00|||||||||4096
1632934200000|2021-09-29 16:50:00|||||||||131
1632934500000|2021-09-29 16:55:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|320
1632934800000|2021-09-29 17:00:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|5968
1632935100000|2021-09-29 17:05:00|||||||||130
1632935400000|2021-09-29 17:10:00|||||||||259
1632935700000|2021-09-29 17:15:00|||||||||109
1632936000000|2021-09-29 17:20:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|244
1632936300000|2021-09-29 17:25:00|||||||||626
1632936600000|2021-09-29 17:30:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|445
1632936900000|2021-09-29 17:35:00|||||||||116
1632937200000|2021-09-29 17:40:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|969
1632937500000|2021-09-29 17:45:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|196
1632937800000|2021-09-29 17:50:00|||||||||112
1632938100000|2021-09-29 17:55:00|||||||||196
1632938400000|2021-09-29 18:00:00|||||||||266
1632938700000|2021-09-29 18:05:00|||||||||85
1632939000000|2021-09-29 18:10:00|||||||||104
1632939300000|2021-09-29 18:15:00|||||||||66
1632939600000|2021-09-29 18:20:00|||||||||327
1632939900000|2021-09-29 18:25:00|||||||||555
1632940200000|2021-09-29 18:30:00|||||||||56
1632940500000|2021-09-29 18:35:00|||||||||512
1632940800000|2021-09-29 18:40:00|||||||||1060
1632941100000|2021-09-29 18:45:00|||||||||252
1632941400000|2021-09-29 18:50:00|||||||||380
1632941700000|2021-09-29 18:55:00|||||||||2103
1632942000000|2021-09-29 19:00:00|||||||||749
1632942300000|2021-09-29 19:05:00|||||||||279
1632942600000|2021-09-29 19:10:00|||||||||599
1632942900000|2021-09-29 19:15:00|||||||||187
1632943200000|2021-09-29 19:20:00|||||||||93
1632943500000|2021-09-29 19:25:00|||||||||1158
1632943800000|2021-09-29 19:30:00|||||||||335
1632944100000|2021-09-29 19:35:00|||||||||128
1632944400000|2021-09-29 19:40:00|||||||||816
1632944700000|2021-09-29 19:45:00|||||||||1040
1632945000000|2021-09-29 19:50:00|11002|11000|11002|11000|11002|11000|11002|11000|2931
1632945300000|2021-09-29 19:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1823
1632945600000|2021-09-29 20:00:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|2280
1632945900000|2021-09-29 20:05:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1369
1632946200000|2021-09-29 20:10:00|||||||||423
1632946500000|2021-09-29 20:15:00|||||||||68
1632946800000|2021-09-29 20:20:00|||||||||331
1632947100000|2021-09-29 20:25:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|644
1632947400000|2021-09-29 20:30:00|||||||||1644
1632947700000|2021-09-29 20:35:00|||||||||314
1632948000000|2021-09-29 20:40:00|||||||||161
1632948300000|2021-09-29 20:45:00|||||||||2022
1632948600000|2021-09-29 20:50:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|1274
1632948900000|2021-09-29 20:55:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|381
1632952800000|2021-09-29 22:00:00|||||||||41
1632953400000|2021-09-29 22:10:00|||||||||7
1632954000000|2021-09-29 22:20:00|||||||||5
1632954600000|2021-09-29 22:30:00|||||||||1
1632955500000|2021-09-29 22:45:00|||||||||304
1632955800000|2021-09-29 22:50:00|||||||||26
1632957300000|2021-09-29 23:15:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|310
1632957600000|2021-09-29 23:20:00|||||||||1
1632958200000|2021-09-29 23:30:00|||||||||52
1632958500000|2021-09-29 23:35:00|||||||||17
1632959100000|2021-09-29 23:45:00|||||||||7
1632959700000|2021-09-29 23:55:00|||||||||201
1632960000000|2021-09-30 00:00:00|||||||||13
1632960300000|2021-09-30 00:05:00|||||||||17
1632960600000|2021-09-30 00:10:00|||||||||1
1632960900000|2021-09-30 00:15:00|||||||||9
1632961800000|2021-09-30 00:30:00|||||||||253
1632962100000|2021-09-30 00:35:00|||||||||705
1632962400000|2021-09-30 00:40:00|||||||||1
1632962700000|2021-09-30 00:45:00|||||||||1
1632963000000|2021-09-30 00:50:00|||||||||180
1632963300000|2021-09-30 00:55:00|||||||||1
1632963600000|2021-09-30 01:00:00|||||||||105
1632963900000|2021-09-30 01:05:00|||||||||1
1632964200000|2021-09-30 01:10:00|||||||||41
1632964500000|2021-09-30 01:15:00|||||||||59
1632964800000|2021-09-30 01:20:00|||||||||26
1632965700000|2021-09-30 01:35:00|||||||||123
1632967200000|2021-09-30 02:00:00|||||||||4
1632968100000|2021-09-30 02:15:00|||||||||60
1632968400000|2021-09-30 02:20:00|||||||||433
1632969000000|2021-09-30 02:30:00|||||||||42
1632969300000|2021-09-30 02:35:00|||||||||1
1632970500000|2021-09-30 02:55:00|||||||||42
1632970800000|2021-09-30 03:00:00|||||||||6
1632973800000|2021-09-30 03:50:00|||||||||1
1632974100000|2021-09-30 03:55:00|||||||||7
1632974400000|2021-09-30 04:00:00|||||||||3
1632974700000|2021-09-30 04:05:00|||||||||4
1632975300000|2021-09-30 04:15:00|||||||||53
1632975600000|2021-09-30 04:20:00|||||||||70
1632975900000|2021-09-30 04:25:00|||||||||6
1632976200000|2021-09-30 04:30:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|110
1632977400000|2021-09-30 04:50:00|||||||||5
1632978000000|2021-09-30 05:00:00|||||||||3
1632978300000|2021-09-30 05:05:00|||||||||6
1632978600000|2021-09-30 05:10:00|||||||||1
1632979200000|2021-09-30 05:20:00|||||||||1
1632980700000|2021-09-30 05:45:00|||||||||1
1632981000000|2021-09-30 05:50:00|||||||||31
1632981300000|2021-09-30 05:55:00|||||||||1
1632981600000|2021-09-30 06:00:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|254
1632981900000|2021-09-30 06:05:00|11002.8|11000.8|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|88
1632982200000|2021-09-30 06:10:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|120
1632982500000|2021-09-30 06:15:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|194
1632982800000|2021-09-30 06:20:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|1366
1632983100000|2021-09-30 06:25:00|||||||||32
1632983400000|2021-09-30 06:30:00|11002.6|11000.6|11002.8|11000.8|11002.8|11000.8|11002.6|11000.6|411
1632983700000|2021-09-30 06:35:00|11002.4|11000.4|11002.4|11000.4|11002.8|11000.8|11002.4|11000.4|187
1632984000000|2021-09-30 06:40:00|11002.8|11000.8|11002.4|11000.4|11002.8|11000.8|11002.4|11000.4|758
1632984300000|2021-09-30 06:45:00|||||||||18
1632984600000|2021-09-30 06:50:00|||||||||27
1632984900000|2021-09-30 06:55:00|11002|11000|11002|11000|11002|11000|11002|11000|1839
1632985200000|2021-09-30 07:00:00|||||||||176
1632985500000|2021-09-30 07:05:00|||||||||56
1632985800000|2021-09-30 07:10:00|||||||||174
1632986100000|2021-09-30 07:15:00|||||||||252
1632986400000|2021-09-30 07:20:00|||||||||30
1632986700000|2021-09-30 07:25:00|||||||||31
1632987000000|2021-09-30 07:30:00|||||||||34
1632987300000|2021-09-30 07:35:00|||||||||209
1632987600000|2021-09-30 07:40:00|||||||||796
1632987900000|2021-09-30 07:45:00|||||||||135
1632988200000|2021-09-30 07:50:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|4502
1632988500000|2021-09-30 07:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|754
1632988800000|2021-09-30 08:00:00|||||||||669
1632989100000|2021-09-30 08:05:00|||||||||5
1632989400000|2021-09-30 08:10:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|288
1632989700000|2021-09-30 08:15:00|||||||||54
1632990000000|2021-09-30 08:20:00|||||||||21
1632990300000|2021-09-30 08:25:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|94
1632990600000|2021-09-30 08:30:00|||||||||8
1632990900000|2021-09-30 08:35:00|||||||||47
1632991200000|2021-09-30 08:40:00|||||||||6
1632991500000|2021-09-30 08:45:00|||||||||3
1632991800000|2021-09-30 08:50:00|||||||||22
1632992100000|2021-09-30 08:55:00|||||||||168
1632992400000|2021-09-30 09:00:00|||||||||22
1632992700000|2021-09-30 09:05:00|||||||||2
1632993000000|2021-09-30 09:10:00|||||||||136
1632993300000|2021-09-30 09:15:00|||||||||8
1632993600000|2021-09-30 09:20:00|||||||||347
1632993900000|2021-09-30 09:25:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|57
1632994200000|2021-09-30 09:30:00|||||||||338
1632994500000|2021-09-30 09:35:00|||||||||137
1632994800000|2021-09-30 09:40:00|||||||||17
1632995100000|2021-09-30 09:45:00|||||||||57
1632995400000|2021-09-30 09:50:00|||||||||133
1632995700000|2021-09-30 09:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|150
1632996000000|2021-09-30 10:00:00|||||||||96
1632996300000|2021-09-30 10:05:00|||||||||447
1632996600000|2021-09-30 10:10:00|||||||||68
1632996900000|2021-09-30 10:15:00|||||||||1
1632997200000|2021-09-30 10:20:00|||||||||3
1632997500000|2021-09-30 10:25:00|||||||||21
1632997800000|2021-09-30 10:30:00|11002|11000|11002|11000|11002|11000|11002|11000|1743
1632998100000|2021-09-30 10:35:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|3544
1632998400000|2021-09-30 10:40:00|||||||||10
1632998700000|2021-09-30 10:45:00|||||||||112
1632999000000|2021-09-30 10:50:00|||||||||46
1632999300000|2021-09-30 10:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|3478
1632999600000|2021-09-30 11:00:00|||||||||143
1632999900000|2021-09-30 11:05:00|||||||||31
1633000200000|2021-09-30 11:10:00|||||||||1054
1633000500000|2021-09-30 11:15:00|||||||||112
1633000800000|2021-09-30 11:20:00|||||||||144
1633001100000|2021-09-30 11:25:00|||||||||95
1633001400000|2021-09-30 11:30:00|||||||||58
1633001700000|2021-09-30 11:35:00|||||||||505
1633002000000|2021-09-30 11:40:00|||||||||13
1633002300000|2021-09-30 11:45:00|||||||||102
1633002600000|2021-09-30 11:50:00|11002|11000|11002|11000|11002|11000|11002|11000|93
1633002900000|2021-09-30 11:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1342
1633003200000|2021-09-30 12:00:00|11002.2|11000.2|11002|11000|11002.2|11000.2|11002|11000|424
1633003500000|2021-09-30 12:05:00|11002.4|11000.4|11002.2|11000.2|11002.4|11000.4|11002|11000|847
1633003800000|2021-09-30 12:10:00|11002|11000|11002|11000|11002|11000|11002|11000|229
1633004100000|2021-09-30 12:15:00|||||||||85
1633004400000|2021-09-30 12:20:00|||||||||177
1633004700000|2021-09-30 12:25:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|638
1633005000000|2021-09-30 12:30:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|5546
1633005300000|2021-09-30 12:35:00|11001.8|10999.8|11002|11000|11002|11000|11001.6|10999.6|481
1633005600000|2021-09-30 12:40:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|2762
1633005900000|2021-09-30 12:45:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|2758
1633006200000|2021-09-30 12:50:00|||||||||337
1633006500000|2021-09-30 12:55:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|1415
1633006800000|2021-09-30 13:00:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|1762
1633007100000|2021-09-30 13:05:00|||||||||1491
1633007400000|2021-09-30 13:10:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|1295
1633007700000|2021-09-30 13:15:00|||||||||79
1633008000000|2021-09-30 13:20:00|||||||||583
1633008300000|2021-09-30 13:25:00|||||||||289
1633008600000|2021-09-30 13:30:00|11002|11000|11002|11000|11002|11000|11002|11000|1161
1633008900000|2021-09-30 13:35:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|5992
1633009200000|2021-09-30 13:40:00|11001.8|10999.8|11002|11000|11002|11000|11001.6|10999.6|1776
1633009500000|2021-09-30 13:45:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|3070
1633009800000|2021-09-30 13:50:00|||||||||578
1633010100000|2021-09-30 13:55:00|||||||||709
1633010400000|2021-09-30 14:00:00|||||||||822
1633010700000|2021-09-30 14:05:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|7642
1633011000000|2021-09-30 14:10:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|2330
1633011300000|2021-09-30 14:15:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|412
1633011600000|2021-09-30 14:20:00|||||||||988
1633011900000|2021-09-30 14:25:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|557
1633012200000|2021-09-30 14:30:00|11003.1|11001.1|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|5367
1633012500000|2021-09-30 14:35:00|||||||||1428
1633012800000|2021-09-30 14:40:00|||||||||1052
1633013100000|2021-09-30 14:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|3813
1633013400000|2021-09-30 14:50:00|||||||||372
1633013700000|2021-09-30 14:55:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1786
1633014000000|2021-09-30 15:00:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|2203
1633014300000|2021-09-30 15:05:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1262
1633014600000|2021-09-30 15:10:00|||||||||238
1633014900000|2021-09-30 15:15:00|||||||||909
1633015200000|2021-09-30 15:20:00|||||||||729
1633015500000|2021-09-30 15:25:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|1000
1633015800000|2021-09-30 15:30:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|2299
1633016100000|2021-09-30 15:35:00|11003.1|11001.1|11003.5|11001.5|11003.5|11001.5|11003.1|11001.1|1363
1633016400000|2021-09-30 15:40:00|||||||||571
1633016700000|2021-09-30 15:45:00|||||||||495
1633017000000|2021-09-30 15:50:00|11003.7|11001.7|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|950
1633017300000|2021-09-30 15:55:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|707
1633017600000|2021-09-30 16:00:00|11003.7|11001.7|11003.5|11001.5|11003.7|11001.7|11003.5|11001.5|1068
1633017900000|2021-09-30 16:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|277
1633018200000|2021-09-30 16:10:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|1623
1633018500000|2021-09-30 16:15:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|3436
1633018800000|2021-09-30 16:20:00|||||||||1305
1633019100000|2021-09-30 16:25:00|||||||||1622
1633019400000|2021-09-30 16:30:00|||||||||1214
1633019700000|2021-09-30 16:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|582
1633020000000|2021-09-30 16:40:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|298
1633020300000|2021-09-30 16:45:00|||||||||14
1633020600000|2021-09-30 16:50:00|||||||||315
1633020900000|2021-09-30 16:55:00|||||||||657
1633021200000|2021-09-30 17:00:00|||||||||34
1633021500000|2021-09-30 17:05:00|||||||||870
1633021800000|2021-09-30 17:10:00|||||||||32
1633022100000|2021-09-30 17:15:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1946
1633022400000|2021-09-30 17:20:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|457
1633022700000|2021-09-30 17:25:00|||||||||717
1633023000000|2021-09-30 17:30:00|||||||||369
1633023300000|2021-09-30 17:35:00|||||||||501
1633023600000|2021-09-30 17:40:00|||||||||955
1633023900000|2021-09-30 17:45:00|||||||||365
1633024200000|2021-09-30 17:50:00|||||||||157
1633024500000|2021-09-30 17:55:00|||||||||91
1633024800000|2021-09-30 18:00:00|||||||||1173
1633025100000|2021-09-30 18:05:00|||||||||520
1633025400000|2021-09-30 18:10:00|||||||||202
1633025700000|2021-09-30 18:15:00|||||||||1460
1633026000000|2021-09-30 18:20:00|||||||||373
1633026300000|2021-09-30 18:25:00|||||||||227
1633026600000|2021-09-30 18:30:00|||||||||186
1633026900000|2021-09-30 18:35:00|||||||||306
1633027200000|2021-09-30 18:40:00|||||||||382
1633027500000|2021-09-30 18:45:00|||||||||1220
1633027800000|2021-09-30 18:50:00|||||||||327
1633028100000|2021-09-30 18:55:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|2932
1633028400000|2021-09-30 19:00:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|1232
1633028700000|2021-09-30 19:05:00|||||||||258
1633029000000|2021-09-30 19:10:00|||||||||574
1633029300000|2021-09-30 19:15:00|||||||||507
1633029600000|2021-09-30 19:20:00|||||||||3826
1633029900000|2021-09-30 19:25:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|6561
1633030200000|2021-09-30 19:30:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|1896
1633030500000|2021-09-30 19:35:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|4131
1633030800000|2021-09-30 19:40:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.5|11002.5|1537
1633031100000|2021-09-30 19:45:00|||||||||1438
1633031400000|2021-09-30 19:50:00|||||||||936
1633031700000|2021-09-30 19:55:00|||||||||9318
1633032000000|2021-09-30 20:00:00|11005.1|11003.1|11004.7|11002.7|11005.1|11003.1|11004.7|11002.7|9414
1633032300000|2021-09-30 20:05:00|||||||||459
1633032600000|2021-09-30 20:10:00|||||||||2764
1633032900000|2021-09-30 20:15:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11004.7|11002.7|3421
1633033200000|2021-09-30 20:20:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|1098
1633033500000|2021-09-30 20:25:00|11005.3|11003.3|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|1392
1633033800000|2021-09-30 20:30:00|||||||||495
1633034100000|2021-09-30 20:35:00|||||||||407
1633034400000|2021-09-30 20:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|2404
1633034700000|2021-09-30 20:45:00|||||||||255
1633035000000|2021-09-30 20:50:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|2466
1633035300000|2021-09-30 20:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|3536
1633039200000|2021-09-30 22:00:00|||||||||129
1633039500000|2021-09-30 22:05:00|||||||||106
1633039800000|2021-09-30 22:10:00|||||||||2
1633040100000|2021-09-30 22:15:00|||||||||2
1633040400000|2021-09-30 22:20:00|||||||||10
1633040700000|2021-09-30 22:25:00|||||||||102
1633041000000|2021-09-30 22:30:00|||||||||4
1633041600000|2021-09-30 22:40:00|||||||||115
1633041900000|2021-09-30 22:45:00|||||||||106
1633042200000|2021-09-30 22:50:00|||||||||77
1633042500000|2021-09-30 22:55:00|||||||||1
1633042800000|2021-09-30 23:00:00|||||||||39
1633043100000|2021-09-30 23:05:00|||||||||2
1633043400000|2021-09-30 23:10:00|||||||||125
1633043700000|2021-09-30 23:15:00|||||||||31
1633044000000|2021-09-30 23:20:00|||||||||1
1633044300000|2021-09-30 23:25:00|||||||||2
1633044600000|2021-09-30 23:30:00|||||||||1
1633044900000|2021-09-30 23:35:00|||||||||240
1633045200000|2021-09-30 23:40:00|||||||||152
1633045500000|2021-09-30 23:45:00|||||||||75
1633045800000|2021-09-30 23:50:00|||||||||62
1633046100000|2021-09-30 23:55:00|||||||||37
1633046400000|2021-10-01 00:00:00|||||||||136
1633046700000|2021-10-01 00:05:00|||||||||40
1633047000000|2021-10-01 00:10:00|||||||||8
1633047300000|2021-10-01 00:15:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|170
1633047600000|2021-10-01 00:20:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|780
1633047900000|2021-10-01 00:25:00|||||||||4
1633048200000|2021-10-01 00:30:00|||||||||5
1633048500000|2021-10-01 00:35:00|||||||||201
1633048800000|2021-10-01 00:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1196
1633049100000|2021-10-01 00:45:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|572
1633049400000|2021-10-01 00:50:00|||||||||7
1633050000000|2021-10-01 01:00:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|1845
1633050300000|2021-10-01 01:05:00|11006.5|11004.5|11006.7|11004.7|11006.7|11004.7|11006.5|11004.5|272
1633050600000|2021-10-01 01:10:00|||||||||3
1633050900000|2021-10-01 01:15:00|||||||||35
1633051200000|2021-10-01 01:20:00|||||||||37
1633051500000|2021-10-01 01:25:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|747
1633051800000|2021-10-01 01:30:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|310
1633052400000|2021-10-01 01:40:00|||||||||20
1633052700000|2021-10-01 01:45:00|||||||||23
1633053000000|2021-10-01 01:50:00|||||||||14
1633053300000|2021-10-01 01:55:00|||||||||6
1633053600000|2021-10-01 02:00:00|||||||||11
1633053900000|2021-10-01 02:05:00|||||||||405
1633054200000|2021-10-01 02:10:00|||||||||2
1633054800000|2021-10-01 02:20:00|||||||||52
1633055100000|2021-10-01 02:25:00|||||||||2
1633055700000|2021-10-01 02:35:00|||||||||28
1633056000000|2021-10-01 02:40:00|||||||||132
1633056300000|2021-10-01 02:45:00|||||||||4
1633056600000|2021-10-01 02:50:00|||||||||4
1633056900000|2021-10-01 02:55:00|||||||||76
1633057200000|2021-10-01 03:00:00|||||||||2
1633057500000|2021-10-01 03:05:00|||||||||6
1633057800000|2021-10-01 03:10:00|||||||||1
1633058100000|2021-10-01 03:15:00|||||||||2
1633058400000|2021-10-01 03:20:00|||||||||6
1633058700000|2021-10-01 03:25:00|||||||||296
1633059000000|2021-10-01 03:30:00|||||||||38
1633059300000|2021-10-01 03:35:00|||||||||2
1633059600000|2021-10-01 03:40:00|||||||||7
1633059900000|2021-10-01 03:45:00|||||||||6
1633060500000|2021-10-01 03:55:00|||||||||4
1633060800000|2021-10-01 04:00:00|||||||||1
1633061100000|2021-10-01 04:05:00|||||||||2
1633061400000|2021-10-01 04:10:00|||||||||55
1633062000000|2021-10-01 04:20:00|||||||||1
1633062600000|2021-10-01 04:30:00|||||||||130
1633063200000|2021-10-01 04:40:00|||||||||2
1633064100000|2021-10-01 04:55:00|||||||||2
1633064400000|2021-10-01 05:00:00|||||||||66
1633064700000|2021-10-01 05:05:00|||||||||2
1633065000000|2021-10-01 05:10:00|||||||||13
1633065600000|2021-10-01 05:20:00|||||||||2
1633065900000|2021-10-01 05:25:00|||||||||293
1633066200000|2021-10-01 05:30:00|||||||||156
1633066500000|2021-10-01 05:35:00|||||||||87
1633066800000|2021-10-01 05:40:00|||||||||15
1633067100000|2021-10-01 05:45:00|||||||||164
1633067400000|2021-10-01 05:50:00|||||||||43
1633067700000|2021-10-01 05:55:00|||||||||74
1633068000000|2021-10-01 06:00:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1130
1633068300000|2021-10-01 06:05:00|||||||||505
1633068600000|2021-10-01 06:10:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|491
1633068900000|2021-10-01 06:15:00|||||||||290
1633069200000|2021-10-01 06:20:00|11005.9|11003.9|11006.7|11004.7|11006.7|11004.7|11005.9|11003.9|583
1633069500000|2021-10-01 06:25:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|267
1633070100000|2021-10-01 06:35:00|||||||||226
1633070700000|2021-10-01 06:45:00|||||||||268
1633071000000|2021-10-01 06:50:00|||||||||109
1633071300000|2021-10-01 06:55:00|11006.5|11004.5|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|1001
1633071600000|2021-10-01 07:00:00|11006.5|11004.5|11006.7|11004.7|11006.7|11004.7|11006.5|11004.5|684
1633071900000|2021-10-01 07:05:00|||||||||294
1633072200000|2021-10-01 07:10:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|58
1633072500000|2021-10-01 07:15:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|1331
1633072800000|2021-10-01 07:20:00|11006.1|11004.1|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|608
1633073100000|2021-10-01 07:25:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|2269
1633073400000|2021-10-01 07:30:00|||||||||98
1633073700000|2021-10-01 07:35:00|||||||||27
1633074000000|2021-10-01 07:40:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|914
1633074300000|2021-10-01 07:45:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|1211
1633074600000|2021-10-01 07:50:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|1550
1633074900000|2021-10-01 07:55:00|||||||||17
1633075200000|2021-10-01 08:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|366
1633075500000|2021-10-01 08:05:00|||||||||82
1633075800000|2021-10-01 08:10:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|5398
1633076100000|2021-10-01 08:15:00|||||||||249
1633076400000|2021-10-01 08:20:00|||||||||25
1633076700000|2021-10-01 08:25:00|||||||||240
1633077000000|2021-10-01 08:30:00|11005.7|11003.7|11005.5|11003.5|11005.7|11003.7|11005.5|11003.5|179
1633077300000|2021-10-01 08:35:00|||||||||6
1633077600000|2021-10-01 08:40:00|||||||||42
1633077900000|2021-10-01 08:45:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|409
1633078200000|2021-10-01 08:50:00|||||||||32
1633078500000|2021-10-01 08:55:00|||||||||55
1633078800000|2021-10-01 09:00:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|577
1633079100000|2021-10-01 09:05:00|||||||||39
1633079400000|2021-10-01 09:10:00|||||||||91
1633079700000|2021-10-01 09:15:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|208
1633080000000|2021-10-01 09:20:00|||||||||598
1633080300000|2021-10-01 09:25:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|688
1633080600000|2021-10-01 09:30:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|287
1633080900000|2021-10-01 09:35:00|||||||||45
1633081200000|2021-10-01 09:40:00|||||||||46
1633081500000|2021-10-01 09:45:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|290
1633081800000|2021-10-01 09:50:00|||||||||93
1633082100000|2021-10-01 09:55:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|449
1633082400000|2021-10-01 10:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|534
1633082700000|2021-10-01 10:05:00|||||||||10
1633083000000|2021-10-01 10:10:00|||||||||65
1633083300000|2021-10-01 10:15:00|||||||||15
1633083600000|2021-10-01 10:20:00|||||||||232
1633083900000|2021-10-01 10:25:00|||||||||48
1633084200000|2021-10-01 10:30:00|||||||||48
1633084500000|2021-10-01 10:35:00|||||||||4
1633084800000|2021-10-01 10:40:00|||||||||173
1633085100000|2021-10-01 10:45:00|||||||||56
1633085400000|2021-10-01 10:50:00|||||||||52
1633085700000|2021-10-01 10:55:00|||||||||40
1633086000000|2021-10-01 11:00:00|||||||||53
1633086300000|2021-10-01 11:05:00|11006.1|11004.1|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|855
1633086600000|2021-10-01 11:10:00|||||||||49
1633086900000|2021-10-01 11:15:00|||||||||54
1633087200000|2021-10-01 11:20:00|||||||||89
1633087500000|2021-10-01 11:25:00|||||||||73
1633087800000|2021-10-01 11:30:00|||||||||424
1633088100000|2021-10-01 11:35:00|||||||||37
1633088400000|2021-10-01 11:40:00|||||||||27
1633088700000|2021-10-01 11:45:00|||||||||33
1633089000000|2021-10-01 11:50:00|||||||||696
1633089300000|2021-10-01 11:55:00|||||||||401
1633089600000|2021-10-01 12:00:00|||||||||245
1633089900000|2021-10-01 12:05:00|||||||||62
1633090200000|2021-10-01 12:10:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|583
1633090500000|2021-10-01 12:15:00|||||||||310
1633090800000|2021-10-01 12:20:00|||||||||357
1633091100000|2021-10-01 12:25:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|2509
1633091400000|2021-10-01 12:30:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.5|11003.5|3386
1633091700000|2021-10-01 12:35:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|1711
1633092000000|2021-10-01 12:40:00|11007.1|11005.1|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|6346
1633092300000|2021-10-01 12:45:00|11007.1|11005.1|11007.3|11005.3|11007.4|11005.4|11007.1|11005.1|1939
1633092600000|2021-10-01 12:50:00|11007.1|11005.1|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|3619
1633092900000|2021-10-01 12:55:00|11007.1|11005.1|11008.2|11006.2|11008.2|11006.2|11007.1|11005.1|3517
1633093200000|2021-10-01 13:00:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11007.8|11005.8|20302
1633093500000|2021-10-01 13:05:00|11007.8|11005.8|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|1118
1633093800000|2021-10-01 13:10:00|11007.8|11005.8|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|1452
1633094100000|2021-10-01 13:15:00|11008|11006|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|316
1633094400000|2021-10-01 13:20:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11007.8|11005.8|4883
1633094700000|2021-10-01 13:25:00|11007.8|11005.8|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|1186
1633095000000|2021-10-01 13:30:00|11007.8|11005.8|11008.6|11006.6|11008.6|11006.6|11007.8|11005.8|2779
1633095300000|2021-10-01 13:35:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|2385
1633095600000|2021-10-01 13:40:00|11009|11007|11009|11007|11009.4|11007.4|11008.6|11006.6|2419
1633095900000|2021-10-01 13:45:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11008.6|11006.6|2659
1633096200000|2021-10-01 13:50:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|1927
1633096500000|2021-10-01 13:55:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|1731
1633096800000|2021-10-01 14:00:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11007.1|11005.1|9583
1633097100000|2021-10-01 14:05:00|11007.8|11005.8|11008.6|11006.6|11008.6|11006.6|11007.8|11005.8|3089
1633097400000|2021-10-01 14:10:00|11008.2|11006.2|11008.6|11006.6|11008.8|11006.8|11008.2|11006.2|1304
1633097700000|2021-10-01 14:15:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1188
1633098000000|2021-10-01 14:20:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1502
1633098300000|2021-10-01 14:25:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|419
1633098600000|2021-10-01 14:30:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|1906
1633098900000|2021-10-01 14:35:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.2|11006.2|2528
1633099200000|2021-10-01 14:40:00|||||||||327
1633099500000|2021-10-01 14:45:00|||||||||264
1633099800000|2021-10-01 14:50:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|2188
1633100100000|2021-10-01 14:55:00|11007.8|11005.8|11007.8|11005.8|11008.2|11006.2|11007.8|11005.8|805
1633100400000|2021-10-01 15:00:00|||||||||5694
1633100700000|2021-10-01 15:05:00|||||||||493
1633101000000|2021-10-01 15:10:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|4041
1633101300000|2021-10-01 15:15:00|11007.1|11005.1|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|5053
1633101600000|2021-10-01 15:20:00|11007.6|11005.6|11008.2|11006.2|11008.2|11006.2|11007.4|11005.4|1241
1633101900000|2021-10-01 15:25:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|5013
1633102200000|2021-10-01 15:30:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|685
1633102500000|2021-10-01 15:35:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|876
1633102800000|2021-10-01 15:40:00|||||||||72
1633103100000|2021-10-01 15:45:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|183
1633103400000|2021-10-01 15:50:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1112
1633103700000|2021-10-01 15:55:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1040
1633104000000|2021-10-01 16:00:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|779
1633104300000|2021-10-01 16:05:00|11008.8|11006.8|11008.6|11006.6|11009|11007|11008.6|11006.6|3976
1633104600000|2021-10-01 16:10:00|||||||||135
1633104900000|2021-10-01 16:15:00|||||||||91
1633105200000|2021-10-01 16:20:00|||||||||66
1633105500000|2021-10-01 16:25:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|559
1633105800000|2021-10-01 16:30:00|11009|11007|11009|11007|11009|11007|11009|11007|280
1633106100000|2021-10-01 16:35:00|||||||||181
1633106400000|2021-10-01 16:40:00|||||||||193
1633106700000|2021-10-01 16:45:00|||||||||1137
1633107000000|2021-10-01 16:50:00|||||||||991
1633107300000|2021-10-01 16:55:00|||||||||698
1633107600000|2021-10-01 17:00:00|||||||||770
1633107900000|2021-10-01 17:05:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|343
1633108200000|2021-10-01 17:10:00|||||||||2240
1633108500000|2021-10-01 17:15:00|||||||||723
1633108800000|2021-10-01 17:20:00|||||||||407
1633109100000|2021-10-01 17:25:00|||||||||805
1633109400000|2021-10-01 17:30:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|1448
1633109700000|2021-10-01 17:35:00|||||||||124
1633110000000|2021-10-01 17:40:00|||||||||155
1633110300000|2021-10-01 17:45:00|||||||||45
1633110600000|2021-10-01 17:50:00|||||||||248
1633110900000|2021-10-01 17:55:00|||||||||71
1633111200000|2021-10-01 18:00:00|||||||||92
1633111500000|2021-10-01 18:05:00|||||||||1679
1633111800000|2021-10-01 18:10:00|||||||||378
1633112100000|2021-10-01 18:15:00|||||||||543
1633112400000|2021-10-01 18:20:00|||||||||563
1633112700000|2021-10-01 18:25:00|||||||||306
1633113000000|2021-10-01 18:30:00|||||||||1594
1633113300000|2021-10-01 18:35:00|||||||||272
1633113600000|2021-10-01 18:40:00|||||||||266
1633113900000|2021-10-01 18:45:00|||||||||945
1633114200000|2021-10-01 18:50:00|||||||||3683
1633114500000|2021-10-01 18:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|3381
1633114800000|2021-10-01 19:00:00|11009|11007|11009|11007|11009|11007|11009|11007|1325
1633115100000|2021-10-01 19:05:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|6032
1633115400000|2021-10-01 19:10:00|||||||||71
1633115700000|2021-10-01 19:15:00|||||||||601
1633116000000|2021-10-01 19:20:00|||||||||100
1633116300000|2021-10-01 19:25:00|||||||||525
1633116600000|2021-10-01 19:30:00|||||||||215
1633116900000|2021-10-01 19:35:00|||||||||512
1633117200000|2021-10-01 19:40:00|||||||||158
1633117500000|2021-10-01 19:45:00|||||||||229
1633117800000|2021-10-01 19:50:00|||||||||351
1633118100000|2021-10-01 19:55:00|11009.2|11007.2|11009|11007|11009.2|11007.2|11009|11007|2034
1633118400000|2021-10-01 20:00:00|||||||||2562
1633118700000|2021-10-01 20:05:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|461
1633119000000|2021-10-01 20:10:00|||||||||81
1633119300000|2021-10-01 20:15:00|||||||||311
1633119600000|2021-10-01 20:20:00|||||||||69
1633119900000|2021-10-01 20:25:00|||||||||975
1633120200000|2021-10-01 20:30:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|4443
1633120500000|2021-10-01 20:35:00|||||||||108
1633120800000|2021-10-01 20:40:00|||||||||113
1633121400000|2021-10-01 20:50:00|||||||||131
1633121700000|2021-10-01 20:55:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|1448
1633298400000|2021-10-03 22:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|63
1633298700000|2021-10-03 22:05:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|289
1633299000000|2021-10-03 22:10:00|11010|11008|11010|11008|11010.2|11008.2|11009.8|11007.8|210
1633299300000|2021-10-03 22:15:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|2
1633299600000|2021-10-03 22:20:00|11010|11008|11010|11008|11010.2|11008.2|11010|11008|43
1633300200000|2021-10-03 22:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|0
1633301100000|2021-10-03 22:45:00|||||||||8
1633301400000|2021-10-03 22:50:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|27
1633302000000|2021-10-03 23:00:00|11009.4|11007.4|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|4
1633302300000|2021-10-03 23:05:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|0
1633303200000|2021-10-03 23:20:00|||||||||2
1633303800000|2021-10-03 23:30:00|||||||||1
1633304100000|2021-10-03 23:35:00|11010|11008|11010|11008|11010|11008|11010|11008|5
1633304700000|2021-10-03 23:45:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|5
1633305300000|2021-10-03 23:55:00|||||||||584
1633305600000|2021-10-04 00:00:00|||||||||103
1633305900000|2021-10-04 00:05:00|||||||||8
1633306200000|2021-10-04 00:10:00|||||||||1
1633306500000|2021-10-04 00:15:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1373
1633306800000|2021-10-04 00:20:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|1
1633307100000|2021-10-04 00:25:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|52
1633307400000|2021-10-04 00:30:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|183
1633308600000|2021-10-04 00:50:00|||||||||34
1633308900000|2021-10-04 00:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|69
1633309200000|2021-10-04 01:00:00|||||||||10
1633309500000|2021-10-04 01:05:00|||||||||1
1633309800000|2021-10-04 01:10:00|||||||||41
1633310400000|2021-10-04 01:20:00|||||||||3
1633310700000|2021-10-04 01:25:00|||||||||64
1633311000000|2021-10-04 01:30:00|||||||||24
1633311300000|2021-10-04 01:35:00|||||||||26
1633311600000|2021-10-04 01:40:00|||||||||193
1633311900000|2021-10-04 01:45:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|69
1633312200000|2021-10-04 01:50:00|||||||||13
1633312500000|2021-10-04 01:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|16
1633312800000|2021-10-04 02:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|58
1633313100000|2021-10-04 02:05:00|||||||||32
1633313400000|2021-10-04 02:10:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|93
1633314000000|2021-10-04 02:20:00|||||||||25
1633314600000|2021-10-04 02:30:00|||||||||24
1633314900000|2021-10-04 02:35:00|||||||||50
1633315200000|2021-10-04 02:40:00|||||||||1
1633315500000|2021-10-04 02:45:00|||||||||24
1633315800000|2021-10-04 02:50:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|178
1633316100000|2021-10-04 02:55:00|||||||||500
1633317300000|2021-10-04 03:15:00|||||||||63
1633317600000|2021-10-04 03:20:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|670
1633317900000|2021-10-04 03:25:00|||||||||19
1633318500000|2021-10-04 03:35:00|||||||||117
1633318800000|2021-10-04 03:40:00|||||||||15
1633319700000|2021-10-04 03:55:00|||||||||3
1633320900000|2021-10-04 04:15:00|||||||||15
1633321200000|2021-10-04 04:20:00|||||||||8
1633323600000|2021-10-04 05:00:00|||||||||33
1633324200000|2021-10-04 05:10:00|||||||||18
1633325100000|2021-10-04 05:25:00|||||||||14
1633326000000|2021-10-04 05:40:00|||||||||25
1633326600000|2021-10-04 05:50:00|||||||||29
1633327200000|2021-10-04 06:00:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|633
1633327500000|2021-10-04 06:05:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|326
1633327800000|2021-10-04 06:10:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|235
1633328100000|2021-10-04 06:15:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1444
1633328700000|2021-10-04 06:25:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1554
1633329000000|2021-10-04 06:30:00|||||||||68
1633329300000|2021-10-04 06:35:00|11009|11007|11009|11007|11009|11007|11008.8|11006.8|513
1633329600000|2021-10-04 06:40:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|139
1633329900000|2021-10-04 06:45:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|34
1633330200000|2021-10-04 06:50:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|29
1633330500000|2021-10-04 06:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|34
1633330800000|2021-10-04 07:00:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|199
1633331100000|2021-10-04 07:05:00|||||||||9
1633331400000|2021-10-04 07:10:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|801
1633331700000|2021-10-04 07:15:00|||||||||14
1633332000000|2021-10-04 07:20:00|11008.4|11006.4|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|116
1633332300000|2021-10-04 07:25:00|11008.4|11006.4|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|532
1633332600000|2021-10-04 07:30:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|469
1633332900000|2021-10-04 07:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|995
1633333200000|2021-10-04 07:40:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|289
1633333500000|2021-10-04 07:45:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|70
1633333800000|2021-10-04 07:50:00|||||||||223
1633334100000|2021-10-04 07:55:00|||||||||5
1633334400000|2021-10-04 08:00:00|||||||||193
1633334700000|2021-10-04 08:05:00|||||||||40
1633335000000|2021-10-04 08:10:00|||||||||203
1633335300000|2021-10-04 08:15:00|||||||||435
1633335600000|2021-10-04 08:20:00|||||||||293
1633335900000|2021-10-04 08:25:00|||||||||1538
1633336200000|2021-10-04 08:30:00|||||||||70
1633336500000|2021-10-04 08:35:00|||||||||106
1633336800000|2021-10-04 08:40:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|85
1633337100000|2021-10-04 08:45:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|401
1633337400000|2021-10-04 08:50:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|473
1633337700000|2021-10-04 08:55:00|||||||||103
1633338000000|2021-10-04 09:00:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|894
1633338300000|2021-10-04 09:05:00|||||||||22
1633338600000|2021-10-04 09:10:00|||||||||1669
1633338900000|2021-10-04 09:15:00|||||||||34
1633339200000|2021-10-04 09:20:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|257
1633339500000|2021-10-04 09:25:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|519
1633339800000|2021-10-04 09:30:00|||||||||140
1633340100000|2021-10-04 09:35:00|||||||||6
1633340400000|2021-10-04 09:40:00|||||||||38
1633340700000|2021-10-04 09:45:00|||||||||1530
1633341000000|2021-10-04 09:50:00|||||||||233
1633341300000|2021-10-04 09:55:00|||||||||108
1633341600000|2021-10-04 10:00:00|||||||||125
1633341900000|2021-10-04 10:05:00|||||||||22
1633342200000|2021-10-04 10:10:00|||||||||318
1633342500000|2021-10-04 10:15:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|179
1633342800000|2021-10-04 10:20:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|610
1633343100000|2021-10-04 10:25:00|||||||||48
1633343400000|2021-10-04 10:30:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|1203
1633343700000|2021-10-04 10:35:00|11008.2|11006.2|11007.8|11005.8|11008.2|11006.2|11007.8|11005.8|623
1633344000000|2021-10-04 10:40:00|||||||||1437
1633344300000|2021-10-04 10:45:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|1460
1633344600000|2021-10-04 10:50:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|309
1633344900000|2021-10-04 10:55:00|||||||||147
1633345200000|2021-10-04 11:00:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|841
1633345500000|2021-10-04 11:05:00|||||||||193
1633345800000|2021-10-04 11:10:00|||||||||294
1633346100000|2021-10-04 11:15:00|||||||||508
1633346400000|2021-10-04 11:20:00|||||||||726
1633346700000|2021-10-04 11:25:00|||||||||1003
1633347000000|2021-10-04 11:30:00|||||||||1211
1633347300000|2021-10-04 11:35:00|11007.3|11005.3|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|764
1633347600000|2021-10-04 11:40:00|11007.8|11005.8|11007.4|11005.4|11007.8|11005.8|11007.4|11005.4|763
1633347900000|2021-10-04 11:45:00|11007.6|11005.6|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|204
1633348200000|2021-10-04 11:50:00|||||||||299
1633348500000|2021-10-04 11:55:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.4|11005.4|253
1633348800000|2021-10-04 12:00:00|||||||||637
1633349100000|2021-10-04 12:05:00|||||||||416
1633349400000|2021-10-04 12:10:00|||||||||3136
1633349700000|2021-10-04 12:15:00|||||||||914
1633350000000|2021-10-04 12:20:00|||||||||324
1633350300000|2021-10-04 12:25:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|4426
1633350600000|2021-10-04 12:30:00|11007.4|11005.4|11007.1|11005.1|11007.4|11005.4|11007.1|11005.1|832
1633350900000|2021-10-04 12:35:00|||||||||711
1633351200000|2021-10-04 12:40:00|||||||||2969
1633351500000|2021-10-04 12:45:00|||||||||580
1633351800000|2021-10-04 12:50:00|||||||||179
1633352100000|2021-10-04 12:55:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|289
1633352400000|2021-10-04 13:00:00|||||||||1041
1633352700000|2021-10-04 13:05:00|||||||||543
1633353000000|2021-10-04 13:10:00|||||||||486
1633353300000|2021-10-04 13:15:00|11006.3|11004.3|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|2765
1633353600000|2021-10-04 13:20:00|11006.3|11004.3|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|4193
1633353900000|2021-10-04 13:25:00|||||||||36
1633354200000|2021-10-04 13:30:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|2303
1633354500000|2021-10-04 13:35:00|||||||||242
1633354800000|2021-10-04 13:40:00|||||||||45
1633355100000|2021-10-04 13:45:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|447
1633355400000|2021-10-04 13:50:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|2154
1633355700000|2021-10-04 13:55:00|||||||||1705
1633356000000|2021-10-04 14:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|2853
1633356300000|2021-10-04 14:05:00|||||||||412
1633356600000|2021-10-04 14:10:00|||||||||2645
1633356900000|2021-10-04 14:15:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|1445
1633357200000|2021-10-04 14:20:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|3415
1633357500000|2021-10-04 14:25:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|4356
1633357800000|2021-10-04 14:30:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|1571
1633358100000|2021-10-04 14:35:00|11006.7|11004.7|11007.1|11005.1|11007.4|11005.4|11006.3|11004.3|4440
1633358400000|2021-10-04 14:40:00|11006.7|11004.7|11006.7|11004.7|11007.1|11005.1|11006.7|11004.7|873
1633358700000|2021-10-04 14:45:00|11007.1|11005.1|11006.7|11004.7|11007.1|11005.1|11006.7|11004.7|1832
1633359000000|2021-10-04 14:50:00|11007.1|11005.1|11006.7|11004.7|11007.1|11005.1|11006.7|11004.7|1761
1633359300000|2021-10-04 14:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|687
1633359600000|2021-10-04 15:00:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|1898
1633359900000|2021-10-04 15:05:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|674
1633360200000|2021-10-04 15:10:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|82
1633360500000|2021-10-04 15:15:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.1|11004.1|1650
1633360800000|2021-10-04 15:20:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|664
1633361100000|2021-10-04 15:25:00|||||||||440
1633361400000|2021-10-04 15:30:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|174
1633361700000|2021-10-04 15:35:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|1957
1633362000000|2021-10-04 15:40:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1605
1633362300000|2021-10-04 15:45:00|11006.1|11004.1|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|711
1633362600000|2021-10-04 15:50:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1393
1633362900000|2021-10-04 15:55:00|||||||||209
1633363200000|2021-10-04 16:00:00|||||||||194
1633363500000|2021-10-04 16:05:00|||||||||88
1633363800000|2021-10-04 16:10:00|||||||||751
1633364100000|2021-10-04 16:15:00|||||||||16
1633364400000|2021-10-04 16:20:00|||||||||294
1633364700000|2021-10-04 16:25:00|||||||||229
1633365000000|2021-10-04 16:30:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|2556
1633365300000|2021-10-04 16:35:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|496
1633365600000|2021-10-04 16:40:00|||||||||441
1633365900000|2021-10-04 16:45:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|292
1633366200000|2021-10-04 16:50:00|11006.3|11004.3|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|715
1633366500000|2021-10-04 16:55:00|11006.3|11004.3|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|617
1633366800000|2021-10-04 17:00:00|||||||||290
1633367100000|2021-10-04 17:05:00|||||||||335
1633367400000|2021-10-04 17:10:00|||||||||50
1633367700000|2021-10-04 17:15:00|||||||||16
1633368000000|2021-10-04 17:20:00|||||||||243
1633368300000|2021-10-04 17:25:00|||||||||60
1633368600000|2021-10-04 17:30:00|||||||||449
1633368900000|2021-10-04 17:35:00|||||||||278
1633369200000|2021-10-04 17:40:00|||||||||373
1633369500000|2021-10-04 17:45:00|||||||||66
1633369800000|2021-10-04 17:50:00|||||||||21
1633370100000|2021-10-04 17:55:00|||||||||135
1633370400000|2021-10-04 18:00:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|1304
1633370700000|2021-10-04 18:05:00|||||||||48
1633371000000|2021-10-04 18:10:00|||||||||105
1633371300000|2021-10-04 18:15:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|505
1633371600000|2021-10-04 18:20:00|||||||||2922
1633371900000|2021-10-04 18:25:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|322
1633372200000|2021-10-04 18:30:00|||||||||233
1633372500000|2021-10-04 18:35:00|||||||||593
1633372800000|2021-10-04 18:40:00|||||||||102
1633373100000|2021-10-04 18:45:00|||||||||342
1633373400000|2021-10-04 18:50:00|||||||||155
1633373700000|2021-10-04 18:55:00|11006.3|11004.3|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|2937
1633374000000|2021-10-04 19:00:00|||||||||2770
1633374300000|2021-10-04 19:05:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|343
1633374600000|2021-10-04 19:10:00|||||||||283
1633374900000|2021-10-04 19:15:00|||||||||191
1633375200000|2021-10-04 19:20:00|||||||||81
1633375500000|2021-10-04 19:25:00|||||||||143
1633375800000|2021-10-04 19:30:00|||||||||1411
1633376100000|2021-10-04 19:35:00|||||||||255
1633376400000|2021-10-04 19:40:00|||||||||105
1633376700000|2021-10-04 19:45:00|||||||||152
1633377000000|2021-10-04 19:50:00|||||||||250
1633377300000|2021-10-04 19:55:00|||||||||2274
1633377600000|2021-10-04 20:00:00|||||||||241
1633377900000|2021-10-04 20:05:00|||||||||121
1633378200000|2021-10-04 20:10:00|||||||||235
1633378500000|2021-10-04 20:15:00|||||||||6
1633378800000|2021-10-04 20:20:00|||||||||101
1633379100000|2021-10-04 20:25:00|||||||||1291
1633379400000|2021-10-04 20:30:00|||||||||12
1633379700000|2021-10-04 20:35:00|||||||||21
1633380000000|2021-10-04 20:40:00|||||||||548
1633380300000|2021-10-04 20:45:00|||||||||77
1633380600000|2021-10-04 20:50:00|||||||||548
1633380900000|2021-10-04 20:55:00|||||||||1997
1633384800000|2021-10-04 22:00:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|798
1633385700000|2021-10-04 22:15:00|||||||||1086
1633386000000|2021-10-04 22:20:00|||||||||334
1633386600000|2021-10-04 22:30:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|120
1633386900000|2021-10-04 22:35:00|||||||||14
1633387500000|2021-10-04 22:45:00|||||||||1
1633390200000|2021-10-04 23:30:00|||||||||1
1633390500000|2021-10-04 23:35:00|||||||||84
1633390800000|2021-10-04 23:40:00|||||||||1
1633391700000|2021-10-04 23:55:00|||||||||511
1633392000000|2021-10-05 00:00:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|433
1633392300000|2021-10-05 00:05:00|||||||||5
1633392900000|2021-10-05 00:15:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|614
1633393200000|2021-10-05 00:20:00|||||||||40
1633393500000|2021-10-05 00:25:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|145
1633393800000|2021-10-05 00:30:00|||||||||8
1633394100000|2021-10-05 00:35:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11
1633394400000|2021-10-05 00:40:00|||||||||1
1633396200000|2021-10-05 01:10:00|||||||||64
1633396500000|2021-10-05 01:15:00|||||||||9
1633396800000|2021-10-05 01:20:00|||||||||6
1633397100000|2021-10-05 01:25:00|||||||||62
1633397400000|2021-10-05 01:30:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|196
1633397700000|2021-10-05 01:35:00|||||||||40
1633398000000|2021-10-05 01:40:00|||||||||71
1633398900000|2021-10-05 01:55:00|||||||||5
1633399200000|2021-10-05 02:00:00|||||||||51
1633399500000|2021-10-05 02:05:00|||||||||149
1633399800000|2021-10-05 02:10:00|||||||||45
1633401000000|2021-10-05 02:30:00|||||||||5
1633401300000|2021-10-05 02:35:00|||||||||2
1633401600000|2021-10-05 02:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1038
1633401900000|2021-10-05 02:45:00|||||||||13
1633402500000|2021-10-05 02:55:00|||||||||1
1633402800000|2021-10-05 03:00:00|||||||||534
1633403100000|2021-10-05 03:05:00|||||||||1
1633403700000|2021-10-05 03:15:00|||||||||75
1633404000000|2021-10-05 03:20:00|||||||||11
1633404300000|2021-10-05 03:25:00|||||||||5
1633404600000|2021-10-05 03:30:00|||||||||14
1633405200000|2021-10-05 03:40:00|||||||||53
1633405500000|2021-10-05 03:45:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|323
1633405800000|2021-10-05 03:50:00|||||||||41
1633406100000|2021-10-05 03:55:00|||||||||130
1633406400000|2021-10-05 04:00:00|||||||||82
1633406700000|2021-10-05 04:05:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|298
1633407000000|2021-10-05 04:10:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|66
1633409100000|2021-10-05 04:45:00|11005.3|11003.3|11005.1|11003.1|11005.5|11003.5|11005.1|11003.1|157
1633409400000|2021-10-05 04:50:00|||||||||27
1633409700000|2021-10-05 04:55:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|192
1633410600000|2021-10-05 05:10:00|||||||||6
1633411200000|2021-10-05 05:20:00|||||||||3
1633412100000|2021-10-05 05:35:00|||||||||516
1633412400000|2021-10-05 05:40:00|||||||||36
1633412700000|2021-10-05 05:45:00|11005.3|11003.3|11005.1|11003.1|11005.3|11003.3|11005.1|11003.1|30
1633413000000|2021-10-05 05:50:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|300
1633413300000|2021-10-05 05:55:00|||||||||57
1633413600000|2021-10-05 06:00:00|||||||||36
1633413900000|2021-10-05 06:05:00|11005.7|11003.7|11005.5|11003.5|11005.7|11003.7|11005.5|11003.5|216
1633414200000|2021-10-05 06:10:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|242
1633414500000|2021-10-05 06:15:00|||||||||80
1633414800000|2021-10-05 06:20:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|121
1633415100000|2021-10-05 06:25:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|138
1633415700000|2021-10-05 06:35:00|||||||||1
1633416300000|2021-10-05 06:45:00|||||||||16
1633416900000|2021-10-05 06:55:00|||||||||63
1633417200000|2021-10-05 07:00:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|361
1633417500000|2021-10-05 07:05:00|||||||||14
1633417800000|2021-10-05 07:10:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|396
1633418100000|2021-10-05 07:15:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|640
1633418400000|2021-10-05 07:20:00|||||||||62
1633418700000|2021-10-05 07:25:00|||||||||5
1633419000000|2021-10-05 07:30:00|||||||||54
1633419300000|2021-10-05 07:35:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|606
1633419600000|2021-10-05 07:40:00|||||||||360
1633419900000|2021-10-05 07:45:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|408
1633420200000|2021-10-05 07:50:00|||||||||13
1633420500000|2021-10-05 07:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|105
1633420800000|2021-10-05 08:00:00|||||||||9
1633421100000|2021-10-05 08:05:00|||||||||6
1633421400000|2021-10-05 08:10:00|||||||||55
1633421700000|2021-10-05 08:15:00|||||||||2
1633422000000|2021-10-05 08:20:00|||||||||8
1633422300000|2021-10-05 08:25:00|||||||||6
1633422600000|2021-10-05 08:30:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|296
1633422900000|2021-10-05 08:35:00|||||||||77
1633423200000|2021-10-05 08:40:00|||||||||97
1633423500000|2021-10-05 08:45:00|||||||||59
1633423800000|2021-10-05 08:50:00|||||||||14
1633424100000|2021-10-05 08:55:00|||||||||78
1633424400000|2021-10-05 09:00:00|||||||||282
1633424700000|2021-10-05 09:05:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|384
1633425000000|2021-10-05 09:10:00|||||||||61
1633425300000|2021-10-05 09:15:00|||||||||74
1633425600000|2021-10-05 09:20:00|||||||||33
1633425900000|2021-10-05 09:25:00|||||||||22
1633426200000|2021-10-05 09:30:00|||||||||10
1633426500000|2021-10-05 09:35:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|66
1633426800000|2021-10-05 09:40:00|||||||||97
1633427100000|2021-10-05 09:45:00|||||||||7
1633427400000|2021-10-05 09:50:00|||||||||82
1633427700000|2021-10-05 09:55:00|||||||||351
1633428000000|2021-10-05 10:00:00|||||||||1
1633428300000|2021-10-05 10:05:00|||||||||5
1633428600000|2021-10-05 10:10:00|||||||||4
1633428900000|2021-10-05 10:15:00|||||||||385
1633429200000|2021-10-05 10:20:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|1538
1633429500000|2021-10-05 10:25:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|132
1633429800000|2021-10-05 10:30:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|207
1633430100000|2021-10-05 10:35:00|||||||||45
1633430400000|2021-10-05 10:40:00|||||||||1147
1633430700000|2021-10-05 10:45:00|11005.1|11003.1|11005.1|11003.1|11005.3|11003.3|11005.1|11003.1|895
1633431000000|2021-10-05 10:50:00|11005.3|11003.3|11005.1|11003.1|11005.3|11003.3|11005.1|11003.1|31
1633431300000|2021-10-05 10:55:00|||||||||5
1633431600000|2021-10-05 11:00:00|||||||||117
1633431900000|2021-10-05 11:05:00|11005.5|11003.5|11005.1|11003.1|11005.5|11003.5|11005.1|11003.1|229
1633432200000|2021-10-05 11:10:00|||||||||122
1633432500000|2021-10-05 11:15:00|||||||||121
1633432800000|2021-10-05 11:20:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|1646
1633433100000|2021-10-05 11:25:00|11005.3|11003.3|11005.1|11003.1|11005.5|11003.5|11005.1|11003.1|847
1633433400000|2021-10-05 11:30:00|11005.3|11003.3|11005.1|11003.1|11005.3|11003.3|11005.1|11003.1|128
1633433700000|2021-10-05 11:35:00|11005.3|11003.3|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|63
1633434000000|2021-10-05 11:40:00|||||||||4
1633434300000|2021-10-05 11:45:00|||||||||87
1633434600000|2021-10-05 11:50:00|||||||||153
1633434900000|2021-10-05 11:55:00|||||||||80
1633435200000|2021-10-05 12:00:00|||||||||209
1633435500000|2021-10-05 12:05:00|||||||||120
1633435800000|2021-10-05 12:10:00|||||||||69
1633436100000|2021-10-05 12:15:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|448
1633436400000|2021-10-05 12:20:00|||||||||453
1633436700000|2021-10-05 12:25:00|||||||||75
1633437000000|2021-10-05 12:30:00|||||||||347
1633437300000|2021-10-05 12:35:00|||||||||426
1633437600000|2021-10-05 12:40:00|||||||||355
1633437900000|2021-10-05 12:45:00|||||||||730
1633438200000|2021-10-05 12:50:00|||||||||267
1633438500000|2021-10-05 12:55:00|||||||||141
1633438800000|2021-10-05 13:00:00|||||||||322
1633439100000|2021-10-05 13:05:00|||||||||860
1633439400000|2021-10-05 13:10:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|4217
1633439700000|2021-10-05 13:15:00|||||||||911
1633440000000|2021-10-05 13:20:00|||||||||267
1633440300000|2021-10-05 13:25:00|||||||||100
1633440600000|2021-10-05 13:30:00|||||||||204
1633440900000|2021-10-05 13:35:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|8466
1633441200000|2021-10-05 13:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|731
1633441500000|2021-10-05 13:45:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|556
1633441800000|2021-10-05 13:50:00|||||||||4926
1633442100000|2021-10-05 13:55:00|||||||||1365
1633442400000|2021-10-05 14:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|3927
1633442700000|2021-10-05 14:05:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|1311
1633443000000|2021-10-05 14:10:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|467
1633443300000|2021-10-05 14:15:00|||||||||127
1633443600000|2021-10-05 14:20:00|||||||||987
1633443900000|2021-10-05 14:25:00|||||||||1021
1633444200000|2021-10-05 14:30:00|||||||||2282
1633444500000|2021-10-05 14:35:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|1420
1633444800000|2021-10-05 14:40:00|||||||||174
1633445100000|2021-10-05 14:45:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|3027
1633445400000|2021-10-05 14:50:00|11004.3|11002.3|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|1689
1633445700000|2021-10-05 14:55:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|632
1633446000000|2021-10-05 15:00:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|3623
1633446300000|2021-10-05 15:05:00|||||||||73
1633446600000|2021-10-05 15:10:00|||||||||396
1633446900000|2021-10-05 15:15:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|639
1633447200000|2021-10-05 15:20:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|521
1633447500000|2021-10-05 15:25:00|||||||||107
1633447800000|2021-10-05 15:30:00|||||||||94
1633448100000|2021-10-05 15:35:00|||||||||90
1633448400000|2021-10-05 15:40:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|1016
1633448700000|2021-10-05 15:45:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|433
1633449000000|2021-10-05 15:50:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|1502
1633449300000|2021-10-05 15:55:00|11004.7|11002.7|11005.1|11003.1|11005.1|11003.1|11004.7|11002.7|735
1633449600000|2021-10-05 16:00:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|304
1633449900000|2021-10-05 16:05:00|||||||||111
1633450200000|2021-10-05 16:10:00|||||||||797
1633450500000|2021-10-05 16:15:00|||||||||749
1633450800000|2021-10-05 16:20:00|||||||||374
1633451100000|2021-10-05 16:25:00|||||||||26
1633451400000|2021-10-05 16:30:00|||||||||40
1633451700000|2021-10-05 16:35:00|||||||||6
1633452000000|2021-10-05 16:40:00|||||||||55
1633452300000|2021-10-05 16:45:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|787
1633452600000|2021-10-05 16:50:00|11004.9|11002.9|11004.7|11002.7|11005.1|11003.1|11004.7|11002.7|275
1633452900000|2021-10-05 16:55:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|276
1633453200000|2021-10-05 17:00:00|||||||||100
1633453500000|2021-10-05 17:05:00|||||||||1773
1633453800000|2021-10-05 17:10:00|||||||||405
1633454100000|2021-10-05 17:15:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|296
1633454400000|2021-10-05 17:20:00|||||||||48
1633454700000|2021-10-05 17:25:00|||||||||204
1633455000000|2021-10-05 17:30:00|||||||||210
1633455300000|2021-10-05 17:35:00|||||||||457
1633455600000|2021-10-05 17:40:00|||||||||168
1633455900000|2021-10-05 17:45:00|||||||||33
1633456200000|2021-10-05 17:50:00|||||||||54
1633456500000|2021-10-05 17:55:00|||||||||383
1633456800000|2021-10-05 18:00:00|||||||||56
1633457100000|2021-10-05 18:05:00|||||||||141
1633457400000|2021-10-05 18:10:00|||||||||81
1633457700000|2021-10-05 18:15:00|||||||||14
1633458000000|2021-10-05 18:20:00|||||||||56
1633458300000|2021-10-05 18:25:00|||||||||46
1633458600000|2021-10-05 18:30:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|343
1633458900000|2021-10-05 18:35:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|711
1633459200000|2021-10-05 18:40:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|471
1633459500000|2021-10-05 18:45:00|||||||||808
1633459800000|2021-10-05 18:50:00|||||||||327
1633460100000|2021-10-05 18:55:00|||||||||627
1633460400000|2021-10-05 19:00:00|||||||||866
1633460700000|2021-10-05 19:05:00|||||||||406
1633461000000|2021-10-05 19:10:00|||||||||75
1633461300000|2021-10-05 19:15:00|||||||||273
1633461600000|2021-10-05 19:20:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|2326
1633461900000|2021-10-05 19:25:00|||||||||601
1633462200000|2021-10-05 19:30:00|||||||||69
1633462500000|2021-10-05 19:35:00|||||||||176
1633462800000|2021-10-05 19:40:00|||||||||94
1633463100000|2021-10-05 19:45:00|||||||||221
1633463400000|2021-10-05 19:50:00|||||||||1333
1633463700000|2021-10-05 19:55:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|905
1633464000000|2021-10-05 20:00:00|||||||||816
1633464300000|2021-10-05 20:05:00|||||||||236
1633464600000|2021-10-05 20:10:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|343
1633464900000|2021-10-05 20:15:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|1173
1633465200000|2021-10-05 20:20:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|453
1633465500000|2021-10-05 20:25:00|||||||||322
1633465800000|2021-10-05 20:30:00|||||||||120
1633466100000|2021-10-05 20:35:00|||||||||15
1633466400000|2021-10-05 20:40:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|529
1633466700000|2021-10-05 20:45:00|11004.7|11002.7|11005.1|11003.1|11005.1|11003.1|11004.7|11002.7|1244
1633467000000|2021-10-05 20:50:00|||||||||244
1633467300000|2021-10-05 20:55:00|||||||||544
1633471200000|2021-10-05 22:00:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|85
1633471500000|2021-10-05 22:05:00|||||||||3
1633472100000|2021-10-05 22:15:00|||||||||3
1633472400000|2021-10-05 22:20:00|11004.9|11002.9|11005.1|11003.1|11005.1|11003.1|11004.9|11002.9|1053
1633473300000|2021-10-05 22:35:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|20
1633475100000|2021-10-05 23:05:00|||||||||100
1633477200000|2021-10-05 23:40:00|||||||||1
1633477500000|2021-10-05 23:45:00|||||||||10
1633478100000|2021-10-05 23:55:00|||||||||1
1633478400000|2021-10-06 00:00:00|||||||||4
1633478700000|2021-10-06 00:05:00|||||||||3
1633479000000|2021-10-06 00:10:00|||||||||5
1633479300000|2021-10-06 00:15:00|11004.3|11002.3|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|256
1633479600000|2021-10-06 00:20:00|||||||||2
1633479900000|2021-10-06 00:25:00|||||||||3
1633480200000|2021-10-06 00:30:00|||||||||13
1633480500000|2021-10-06 00:35:00|||||||||2
1633480800000|2021-10-06 00:40:00|||||||||5
1633481100000|2021-10-06 00:45:00|11004.1|11002.1|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|149
1633481400000|2021-10-06 00:50:00|||||||||1
1633481700000|2021-10-06 00:55:00|11003.9|11001.9|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|141
1633482000000|2021-10-06 01:00:00|||||||||35
1633482300000|2021-10-06 01:05:00|11004.1|11002.1|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|134
1633482600000|2021-10-06 01:10:00|||||||||1
1633482900000|2021-10-06 01:15:00|||||||||1
1633483200000|2021-10-06 01:20:00|||||||||1
1633483500000|2021-10-06 01:25:00|11004.1|11002.1|11004.3|11002.3|11004.3|11002.3|11004.1|11002.1|4
1633483800000|2021-10-06 01:30:00|11003.9|11001.9|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|564
1633484100000|2021-10-06 01:35:00|11004.1|11002.1|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|4
1633484400000|2021-10-06 01:40:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|76
1633484700000|2021-10-06 01:45:00|||||||||201
1633485000000|2021-10-06 01:50:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|368
1633485300000|2021-10-06 01:55:00|||||||||33
1633485600000|2021-10-06 02:00:00|||||||||11
1633485900000|2021-10-06 02:05:00|||||||||1
1633486200000|2021-10-06 02:10:00|11003.9|11001.9|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|142
1633486500000|2021-10-06 02:15:00|11003.9|11001.9|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|0
1633486800000|2021-10-06 02:20:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|23
1633487700000|2021-10-06 02:35:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|9
1633488600000|2021-10-06 02:50:00|||||||||280
1633488900000|2021-10-06 02:55:00|||||||||5
1633489500000|2021-10-06 03:05:00|||||||||5
1633489800000|2021-10-06 03:10:00|||||||||445
1633490100000|2021-10-06 03:15:00|||||||||44
1633490400000|2021-10-06 03:20:00|||||||||1
1633490700000|2021-10-06 03:25:00|||||||||3
1633491000000|2021-10-06 03:30:00|||||||||34
1633491300000|2021-10-06 03:35:00|||||||||41
1633491900000|2021-10-06 03:45:00|||||||||2
1633492500000|2021-10-06 03:55:00|||||||||1
1633492800000|2021-10-06 04:00:00|||||||||14
1633493100000|2021-10-06 04:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|157
1633493400000|2021-10-06 04:10:00|||||||||644
1633493700000|2021-10-06 04:15:00|||||||||2
1633494600000|2021-10-06 04:30:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|185
1633494900000|2021-10-06 04:35:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|59
1633495200000|2021-10-06 04:40:00|||||||||7
1633495500000|2021-10-06 04:45:00|||||||||1
1633495800000|2021-10-06 04:50:00|||||||||37
1633496100000|2021-10-06 04:55:00|||||||||48
1633496400000|2021-10-06 05:00:00|||||||||103
1633497000000|2021-10-06 05:10:00|||||||||30
1633497600000|2021-10-06 05:20:00|||||||||10
1633497900000|2021-10-06 05:25:00|||||||||2
1633498200000|2021-10-06 05:30:00|||||||||122
1633498500000|2021-10-06 05:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|44
1633498800000|2021-10-06 05:40:00|||||||||3
1633499100000|2021-10-06 05:45:00|||||||||10
1633499400000|2021-10-06 05:50:00|||||||||86
1633499700000|2021-10-06 05:55:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|469
1633500000000|2021-10-06 06:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|266
1633500300000|2021-10-06 06:05:00|||||||||5
1633500600000|2021-10-06 06:10:00|||||||||5
1633500900000|2021-10-06 06:15:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|335
1633501200000|2021-10-06 06:20:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|69
1633501500000|2021-10-06 06:25:00|||||||||117
1633501800000|2021-10-06 06:30:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|208
1633502100000|2021-10-06 06:35:00|||||||||230
1633502400000|2021-10-06 06:40:00|||||||||157
1633502700000|2021-10-06 06:45:00|||||||||168
1633503000000|2021-10-06 06:50:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|330
1633503300000|2021-10-06 06:55:00|||||||||89
1633503600000|2021-10-06 07:00:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|339
1633503900000|2021-10-06 07:05:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|578
1633504200000|2021-10-06 07:10:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|223
1633504500000|2021-10-06 07:15:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|246
1633504800000|2021-10-06 07:20:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|125
1633505100000|2021-10-06 07:25:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|350
1633505400000|2021-10-06 07:30:00|||||||||36
1633505700000|2021-10-06 07:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|47
1633506000000|2021-10-06 07:40:00|||||||||4
1633506300000|2021-10-06 07:45:00|||||||||11
1633506600000|2021-10-06 07:50:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|213
1633506900000|2021-10-06 07:55:00|||||||||5
1633507200000|2021-10-06 08:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|256
1633507500000|2021-10-06 08:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|301
1633507800000|2021-10-06 08:10:00|||||||||261
1633508100000|2021-10-06 08:15:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|41
1633508400000|2021-10-06 08:20:00|||||||||5
1633508700000|2021-10-06 08:25:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|228
1633509000000|2021-10-06 08:30:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|214
1633509300000|2021-10-06 08:35:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|74
1633509600000|2021-10-06 08:40:00|||||||||13
1633509900000|2021-10-06 08:45:00|||||||||28
1633510200000|2021-10-06 08:50:00|||||||||10
1633510500000|2021-10-06 08:55:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|44
1633510800000|2021-10-06 09:00:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|10
1633511100000|2021-10-06 09:05:00|||||||||18
1633511400000|2021-10-06 09:10:00|||||||||250
1633511700000|2021-10-06 09:15:00|||||||||65
1633512000000|2021-10-06 09:20:00|11004.3|11002.3|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|1169
1633512300000|2021-10-06 09:25:00|||||||||37
1633512600000|2021-10-06 09:30:00|||||||||88
1633512900000|2021-10-06 09:35:00|||||||||116
1633513200000|2021-10-06 09:40:00|||||||||3
1633513500000|2021-10-06 09:45:00|||||||||9
1633513800000|2021-10-06 09:50:00|||||||||285
1633514100000|2021-10-06 09:55:00|||||||||69
1633514400000|2021-10-06 10:00:00|||||||||6
1633514700000|2021-10-06 10:05:00|||||||||115
1633515000000|2021-10-06 10:10:00|||||||||213
1633515300000|2021-10-06 10:15:00|||||||||6
1633515600000|2021-10-06 10:20:00|||||||||38
1633515900000|2021-10-06 10:25:00|||||||||62
1633516200000|2021-10-06 10:30:00|||||||||4
1633516500000|2021-10-06 10:35:00|||||||||6
1633516800000|2021-10-06 10:40:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|549
1633517100000|2021-10-06 10:45:00|||||||||24
1633517400000|2021-10-06 10:50:00|||||||||9
1633517700000|2021-10-06 10:55:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|368
1633518000000|2021-10-06 11:00:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003.5|11001.5|662
1633518300000|2021-10-06 11:05:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|9
1633518600000|2021-10-06 11:10:00|||||||||697
1633518900000|2021-10-06 11:15:00|||||||||62
1633519200000|2021-10-06 11:20:00|||||||||5
1633519500000|2021-10-06 11:25:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|251
1633519800000|2021-10-06 11:30:00|11002.8|11000.8|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|978
1633520100000|2021-10-06 11:35:00|||||||||143
1633520400000|2021-10-06 11:40:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|168
1633520700000|2021-10-06 11:45:00|11003|11001|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|111
1633521000000|2021-10-06 11:50:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|568
1633521300000|2021-10-06 11:55:00|||||||||317
1633521600000|2021-10-06 12:00:00|||||||||963
1633521900000|2021-10-06 12:05:00|||||||||363
1633522200000|2021-10-06 12:10:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|627
1633522500000|2021-10-06 12:15:00|11002.6|11000.6|11002.8|11000.8|11002.8|11000.8|11001.6|10999.6|2782
1633522800000|2021-10-06 12:20:00|11002.4|11000.4|11003|11001|11003.1|11001.1|11002.4|11000.4|1480
1633523100000|2021-10-06 12:25:00|11003.1|11001.1|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|1080
1633523400000|2021-10-06 12:30:00|11003|11001|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|773
1633523700000|2021-10-06 12:35:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|351
1633524000000|2021-10-06 12:40:00|11003|11001|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|806
1633524300000|2021-10-06 12:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|836
1633524600000|2021-10-06 12:50:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|1185
1633524900000|2021-10-06 12:55:00|11002.8|11000.8|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|1476
1633525200000|2021-10-06 13:00:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|603
1633525500000|2021-10-06 13:05:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|746
1633525800000|2021-10-06 13:10:00|||||||||471
1633526100000|2021-10-06 13:15:00|||||||||248
1633526400000|2021-10-06 13:20:00|||||||||220
1633526700000|2021-10-06 13:25:00|||||||||156
1633527000000|2021-10-06 13:30:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|1515
1633527300000|2021-10-06 13:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|234
1633527600000|2021-10-06 13:40:00|||||||||122
1633527900000|2021-10-06 13:45:00|||||||||267
1633528200000|2021-10-06 13:50:00|||||||||421
1633528500000|2021-10-06 13:55:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|3021
1633528800000|2021-10-06 14:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|902
1633529100000|2021-10-06 14:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|1160
1633529400000|2021-10-06 14:10:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|2395
1633529700000|2021-10-06 14:15:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|526
1633530000000|2021-10-06 14:20:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|788
1633530300000|2021-10-06 14:25:00|||||||||143
1633530600000|2021-10-06 14:30:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|246
1633530900000|2021-10-06 14:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|3674
1633531200000|2021-10-06 14:40:00|||||||||984
1633531500000|2021-10-06 14:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|1496
1633531800000|2021-10-06 14:50:00|11003.5|11001.5|11001.6|10999.6|11003.5|11001.5|11001.6|10999.6|24516
1633532100000|2021-10-06 14:55:00|11002|11000|11002|11000|11002|11000|11002|11000|2491
1633532400000|2021-10-06 15:00:00|||||||||4791
1633532700000|2021-10-06 15:05:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|987
1633533000000|2021-10-06 15:10:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|7341
1633533300000|2021-10-06 15:15:00|||||||||535
1633533600000|2021-10-06 15:20:00|||||||||272
1633533900000|2021-10-06 15:25:00|||||||||163
1633534200000|2021-10-06 15:30:00|||||||||445
1633534500000|2021-10-06 15:35:00|||||||||221
1633534800000|2021-10-06 15:40:00|||||||||331
1633535100000|2021-10-06 15:45:00|||||||||3410
1633535400000|2021-10-06 15:50:00|||||||||2048
1633535700000|2021-10-06 15:55:00|||||||||521
1633536000000|2021-10-06 16:00:00|||||||||41
1633536300000|2021-10-06 16:05:00|||||||||16
1633536600000|2021-10-06 16:10:00|||||||||114
1633536900000|2021-10-06 16:15:00|||||||||110
1633537200000|2021-10-06 16:20:00|||||||||298
1633537500000|2021-10-06 16:25:00|||||||||364
1633537800000|2021-10-06 16:30:00|||||||||67
1633538100000|2021-10-06 16:35:00|||||||||5985
1633538400000|2021-10-06 16:40:00|||||||||1147
1633538700000|2021-10-06 16:45:00|||||||||950
1633539000000|2021-10-06 16:50:00|11002|11000|11002|11000|11002|11000|11002|11000|3306
1633539300000|2021-10-06 16:55:00|||||||||131
1633539600000|2021-10-06 17:00:00|||||||||271
1633539900000|2021-10-06 17:05:00|||||||||351
1633540200000|2021-10-06 17:10:00|||||||||153
1633540500000|2021-10-06 17:15:00|||||||||58
1633540800000|2021-10-06 17:20:00|||||||||195
1633541100000|2021-10-06 17:25:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|2316
1633541400000|2021-10-06 17:30:00|11002|11000|11002|11000|11002|11000|11002|11000|4117
1633541700000|2021-10-06 17:35:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|753
1633542000000|2021-10-06 17:40:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|3222
1633542300000|2021-10-06 17:45:00|11002|11000|11002|11000|11002|11000|11002|11000|703
1633542600000|2021-10-06 17:50:00|||||||||613
1633542900000|2021-10-06 17:55:00|||||||||139
1633543200000|2021-10-06 18:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|3324
1633543500000|2021-10-06 18:05:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|1445
1633543800000|2021-10-06 18:10:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1011
1633544100000|2021-10-06 18:15:00|||||||||157
1633544400000|2021-10-06 18:20:00|||||||||199
1633544700000|2021-10-06 18:25:00|||||||||77
1633545000000|2021-10-06 18:30:00|||||||||128
1633545300000|2021-10-06 18:35:00|||||||||189
1633545600000|2021-10-06 18:40:00|||||||||271
1633545900000|2021-10-06 18:45:00|||||||||228
1633546200000|2021-10-06 18:50:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|494
1633546500000|2021-10-06 18:55:00|||||||||398
1633546800000|2021-10-06 19:00:00|||||||||350
1633547100000|2021-10-06 19:05:00|||||||||391
1633547400000|2021-10-06 19:10:00|||||||||90
1633547700000|2021-10-06 19:15:00|||||||||3003
1633548000000|2021-10-06 19:20:00|||||||||1043
1633548300000|2021-10-06 19:25:00|||||||||23
1633548600000|2021-10-06 19:30:00|||||||||618
1633548900000|2021-10-06 19:35:00|||||||||15
1633549200000|2021-10-06 19:40:00|||||||||21
1633549500000|2021-10-06 19:45:00|||||||||73
1633549800000|2021-10-06 19:50:00|||||||||40
1633550100000|2021-10-06 19:55:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|1782
1633550400000|2021-10-06 20:00:00|||||||||2592
1633550700000|2021-10-06 20:05:00|||||||||17
1633551000000|2021-10-06 20:10:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|707
1633551300000|2021-10-06 20:15:00|||||||||717
1633551600000|2021-10-06 20:20:00|||||||||617
1633551900000|2021-10-06 20:25:00|||||||||513
1633552200000|2021-10-06 20:30:00|||||||||105
1633552500000|2021-10-06 20:35:00|||||||||233
1633552800000|2021-10-06 20:40:00|||||||||309
1633553100000|2021-10-06 20:45:00|||||||||398
1633553400000|2021-10-06 20:50:00|||||||||659
1633553700000|2021-10-06 20:55:00|11003.1|11001.1|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|920
1633558500000|2021-10-06 22:15:00|||||||||4
1633558800000|2021-10-06 22:20:00|||||||||18
1633559400000|2021-10-06 22:30:00|||||||||4
1633559700000|2021-10-06 22:35:00|||||||||1
1633560300000|2021-10-06 22:45:00|||||||||8
1633561500000|2021-10-06 23:05:00|||||||||8
1633562100000|2021-10-06 23:15:00|||||||||3
1633562400000|2021-10-06 23:20:00|||||||||52
1633563000000|2021-10-06 23:30:00|||||||||8
1633563600000|2021-10-06 23:40:00|||||||||1
1633564200000|2021-10-06 23:50:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|110
1633564500000|2021-10-06 23:55:00|11002.6|11000.6|11002.6|11000.6|11002.6|11000.6|11002.6|11000.6|98
1633564800000|2021-10-07 00:00:00|11002.4|11000.4|11002.6|11000.6|11002.6|11000.6|11002.4|11000.4|61
1633565100000|2021-10-07 00:05:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|3
1633565400000|2021-10-07 00:10:00|||||||||24
1633566000000|2021-10-07 00:20:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|143
1633566900000|2021-10-07 00:35:00|||||||||1
1633567200000|2021-10-07 00:40:00|||||||||23
1633567800000|2021-10-07 00:50:00|11002|11000|11002|11000|11002|11000|11002|11000|28
1633568100000|2021-10-07 00:55:00|||||||||24
1633568400000|2021-10-07 01:00:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|332
1633568700000|2021-10-07 01:05:00|||||||||8
1633569300000|2021-10-07 01:15:00|11001.2|10999.2|11001.6|10999.6|11002|11000|11001.2|10999.2|650
1633569600000|2021-10-07 01:20:00|11001.8|10999.8|11001.6|10999.6|11002|11000|11001.6|10999.6|15
1633569900000|2021-10-07 01:25:00|||||||||11
1633570200000|2021-10-07 01:30:00|||||||||112
1633570800000|2021-10-07 01:40:00|||||||||154
1633571100000|2021-10-07 01:45:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|173
1633571400000|2021-10-07 01:50:00|11001.4|10999.4|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|2
1633571700000|2021-10-07 01:55:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|95
1633572000000|2021-10-07 02:00:00|||||||||1
1633572300000|2021-10-07 02:05:00|||||||||1
1633572600000|2021-10-07 02:10:00|||||||||11
1633572900000|2021-10-07 02:15:00|||||||||112
1633573200000|2021-10-07 02:20:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|168
1633573500000|2021-10-07 02:25:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|87
1633574400000|2021-10-07 02:40:00|||||||||78
1633575000000|2021-10-07 02:50:00|||||||||6
1633575300000|2021-10-07 02:55:00|||||||||90
1633575600000|2021-10-07 03:00:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|54
1633575900000|2021-10-07 03:05:00|||||||||21
1633576800000|2021-10-07 03:20:00|||||||||13
1633577700000|2021-10-07 03:35:00|||||||||4
1633578000000|2021-10-07 03:40:00|||||||||22
1633578600000|2021-10-07 03:50:00|||||||||20
1633578900000|2021-10-07 03:55:00|||||||||25
1633579800000|2021-10-07 04:10:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|304
1633580100000|2021-10-07 04:15:00|11001.2|10999.2|11001.2|10999.2|11001.4|10999.4|11001.2|10999.2|131
1633580400000|2021-10-07 04:20:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|118
1633580700000|2021-10-07 04:25:00|||||||||3
1633581300000|2021-10-07 04:35:00|||||||||4
1633581900000|2021-10-07 04:45:00|||||||||46
1633582800000|2021-10-07 05:00:00|||||||||66
1633583100000|2021-10-07 05:05:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|288
1633583700000|2021-10-07 05:15:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|8
1633584300000|2021-10-07 05:25:00|||||||||90
1633584600000|2021-10-07 05:30:00|||||||||61
1633584900000|2021-10-07 05:35:00|||||||||48
1633585500000|2021-10-07 05:45:00|||||||||12
1633585800000|2021-10-07 05:50:00|||||||||25
1633586400000|2021-10-07 06:00:00|||||||||66
1633586700000|2021-10-07 06:05:00|||||||||25
1633587000000|2021-10-07 06:10:00|||||||||48
1633587300000|2021-10-07 06:15:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|210
1633587600000|2021-10-07 06:20:00|11001.4|10999.4|11001.2|10999.2|11001.4|10999.4|11001.2|10999.2|2
1633587900000|2021-10-07 06:25:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|179
1633588200000|2021-10-07 06:30:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|140
1633588500000|2021-10-07 06:35:00|||||||||12
1633588800000|2021-10-07 06:40:00|||||||||344
1633589100000|2021-10-07 06:45:00|11002|11000|11002|11000|11002|11000|11002|11000|246
1633589400000|2021-10-07 06:50:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|53
1633589700000|2021-10-07 06:55:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|266
1633590000000|2021-10-07 07:00:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|385
1633590300000|2021-10-07 07:05:00|11002|11000|11002|11000|11002|11000|11002|11000|289
1633590600000|2021-10-07 07:10:00|||||||||108
1633590900000|2021-10-07 07:15:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|584
1633591200000|2021-10-07 07:20:00|||||||||56
1633591500000|2021-10-07 07:25:00|11002.2|11000.2|11002|11000|11002.2|11000.2|11002|11000|269
1633591800000|2021-10-07 07:30:00|||||||||47
1633592100000|2021-10-07 07:35:00|||||||||244
1633592400000|2021-10-07 07:40:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|809
1633592700000|2021-10-07 07:45:00|||||||||278
1633593000000|2021-10-07 07:50:00|11002|11000|11002|11000|11002|11000|11002|11000|157
1633593300000|2021-10-07 07:55:00|||||||||477
1633593600000|2021-10-07 08:00:00|||||||||6
1633593900000|2021-10-07 08:05:00|||||||||1
1633594200000|2021-10-07 08:10:00|||||||||90
1633594500000|2021-10-07 08:15:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|150
1633594800000|2021-10-07 08:20:00|||||||||9
1633595100000|2021-10-07 08:25:00|11002|11000|11002|11000|11002|11000|11002|11000|115
1633595400000|2021-10-07 08:30:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|94
1633595700000|2021-10-07 08:35:00|||||||||70
1633596000000|2021-10-07 08:40:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|121
1633596300000|2021-10-07 08:45:00|||||||||285
1633596600000|2021-10-07 08:50:00|||||||||10
1633596900000|2021-10-07 08:55:00|||||||||130
1633597200000|2021-10-07 09:00:00|||||||||11
1633597500000|2021-10-07 09:05:00|11002|11000|11002|11000|11002|11000|11002|11000|411
1633597800000|2021-10-07 09:10:00|||||||||112
1633598100000|2021-10-07 09:15:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|101
1633598400000|2021-10-07 09:20:00|||||||||32
1633598700000|2021-10-07 09:25:00|||||||||30
1633599300000|2021-10-07 09:35:00|11002|11000|11002|11000|11002|11000|11002|11000|12
1633599600000|2021-10-07 09:40:00|||||||||2
1633599900000|2021-10-07 09:45:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|1047
1633600200000|2021-10-07 09:50:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|311
1633600500000|2021-10-07 09:55:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|8
1633600800000|2021-10-07 10:00:00|||||||||360
1633601400000|2021-10-07 10:10:00|||||||||108
1633601700000|2021-10-07 10:15:00|||||||||1
1633602000000|2021-10-07 10:20:00|||||||||576
1633602300000|2021-10-07 10:25:00|||||||||239
1633602900000|2021-10-07 10:35:00|||||||||32
1633603200000|2021-10-07 10:40:00|||||||||25
1633603800000|2021-10-07 10:50:00|||||||||3
1633604100000|2021-10-07 10:55:00|||||||||35
1633604400000|2021-10-07 11:00:00|||||||||57
1633604700000|2021-10-07 11:05:00|||||||||37
1633605000000|2021-10-07 11:10:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|1848
1633605300000|2021-10-07 11:15:00|||||||||46
1633605600000|2021-10-07 11:20:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|323
1633605900000|2021-10-07 11:25:00|11001.8|10999.8|11001.6|10999.6|11001.8|10999.8|11001.6|10999.6|81
1633606200000|2021-10-07 11:30:00|||||||||612
1633606500000|2021-10-07 11:35:00|||||||||86
1633606800000|2021-10-07 11:40:00|||||||||629
1633607100000|2021-10-07 11:45:00|||||||||4
1633607400000|2021-10-07 11:50:00|||||||||98
1633607700000|2021-10-07 11:55:00|||||||||113
1633608000000|2021-10-07 12:00:00|11002|11000|11002|11000|11002|11000|11002|11000|356
1633608300000|2021-10-07 12:05:00|||||||||283
1633608600000|2021-10-07 12:10:00|||||||||748
1633608900000|2021-10-07 12:15:00|||||||||214
1633609200000|2021-10-07 12:20:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|5674
1633609500000|2021-10-07 12:25:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|563
1633609800000|2021-10-07 12:30:00|||||||||398
1633610100000|2021-10-07 12:35:00|||||||||395
1633610400000|2021-10-07 12:40:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|1200
1633610700000|2021-10-07 12:45:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|329
1633611000000|2021-10-07 12:50:00|||||||||202
1633611300000|2021-10-07 12:55:00|||||||||414
1633611600000|2021-10-07 13:00:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|849
1633611900000|2021-10-07 13:05:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|903
1633612200000|2021-10-07 13:10:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|738
1633612500000|2021-10-07 13:15:00|||||||||178
1633612800000|2021-10-07 13:20:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1109
1633613100000|2021-10-07 13:25:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|2216
1633613400000|2021-10-07 13:30:00|11000.8|10998.8|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|576
1633613700000|2021-10-07 13:35:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1144
1633614000000|2021-10-07 13:40:00|||||||||172
1633614300000|2021-10-07 13:45:00|||||||||1129
1633614600000|2021-10-07 13:50:00|||||||||1375
1633614900000|2021-10-07 13:55:00|||||||||741
1633615200000|2021-10-07 14:00:00|||||||||562
1633615500000|2021-10-07 14:05:00|||||||||194
1633615800000|2021-10-07 14:10:00|||||||||681
1633616100000|2021-10-07 14:15:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|508
1633616400000|2021-10-07 14:20:00|11000|10998|11000|10998|11000|10998|11000|10998|598
1633616700000|2021-10-07 14:25:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1789
1633617000000|2021-10-07 14:30:00|11000|10998|11000|10998|11000.4|10998.4|11000|10998|1194
1633617300000|2021-10-07 14:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|383
1633617600000|2021-10-07 14:40:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|914
1633617900000|2021-10-07 14:45:00|11000|10998|11000|10998|11000|10998|11000|10998|128
1633618200000|2021-10-07 14:50:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|2422
1633618500000|2021-10-07 14:55:00|||||||||201
1633618800000|2021-10-07 15:00:00|||||||||172
1633619100000|2021-10-07 15:05:00|||||||||768
1633619400000|2021-10-07 15:10:00|||||||||517
1633619700000|2021-10-07 15:15:00|||||||||260
1633620000000|2021-10-07 15:20:00|||||||||198
1633620300000|2021-10-07 15:25:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|2650
1633620600000|2021-10-07 15:30:00|||||||||1111
1633620900000|2021-10-07 15:35:00|||||||||227
1633621200000|2021-10-07 15:40:00|||||||||350
1633621500000|2021-10-07 15:45:00|||||||||86
1633621800000|2021-10-07 15:50:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|377
1633622100000|2021-10-07 15:55:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|1006
1633622400000|2021-10-07 16:00:00|11000|10998|11000|10998|11000|10998|11000|10998|120
1633622700000|2021-10-07 16:05:00|||||||||69
1633623000000|2021-10-07 16:10:00|||||||||143
1633623300000|2021-10-07 16:15:00|||||||||682
1633623600000|2021-10-07 16:20:00|||||||||134
1633623900000|2021-10-07 16:25:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|194
1633624200000|2021-10-07 16:30:00|||||||||91
1633624500000|2021-10-07 16:35:00|||||||||78
1633624800000|2021-10-07 16:40:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|106
1633625100000|2021-10-07 16:45:00|11000|10998|11000|10998|11000|10998|11000|10998|246
1633625400000|2021-10-07 16:50:00|||||||||56
1633625700000|2021-10-07 16:55:00|||||||||41
1633626000000|2021-10-07 17:00:00|||||||||79
1633626300000|2021-10-07 17:05:00|||||||||116
1633626600000|2021-10-07 17:10:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|866
1633626900000|2021-10-07 17:15:00|||||||||92
1633627200000|2021-10-07 17:20:00|||||||||50
1633627500000|2021-10-07 17:25:00|||||||||156
1633627800000|2021-10-07 17:30:00|||||||||96
1633628100000|2021-10-07 17:35:00|||||||||42
1633628400000|2021-10-07 17:40:00|||||||||40
1633628700000|2021-10-07 17:45:00|||||||||319
1633629000000|2021-10-07 17:50:00|||||||||64
1633629300000|2021-10-07 17:55:00|||||||||177
1633629600000|2021-10-07 18:00:00|||||||||793
1633629900000|2021-10-07 18:05:00|||||||||167
1633630200000|2021-10-07 18:10:00|||||||||187
1633630500000|2021-10-07 18:15:00|||||||||125
1633630800000|2021-10-07 18:20:00|||||||||223
1633631100000|2021-10-07 18:25:00|||||||||59
1633631400000|2021-10-07 18:30:00|||||||||447
1633631700000|2021-10-07 18:35:00|||||||||650
1633632000000|2021-10-07 18:40:00|||||||||210
1633632300000|2021-10-07 18:45:00|||||||||623
1633632600000|2021-10-07 18:50:00|||||||||258
1633632900000|2021-10-07 18:55:00|||||||||1791
1633633200000|2021-10-07 19:00:00|||||||||456
1633633500000|2021-10-07 19:05:00|||||||||150
1633633800000|2021-10-07 19:10:00|||||||||1492
1633634100000|2021-10-07 19:15:00|||||||||31
1633634400000|2021-10-07 19:20:00|||||||||84
1633634700000|2021-10-07 19:25:00|||||||||95
1633635000000|2021-10-07 19:30:00|||||||||394
1633635300000|2021-10-07 19:35:00|||||||||63
1633635600000|2021-10-07 19:40:00|||||||||414
1633635900000|2021-10-07 19:45:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|948
1633636200000|2021-10-07 19:50:00|||||||||1172
1633636500000|2021-10-07 19:55:00|||||||||970
1633636800000|2021-10-07 20:00:00|||||||||507
1633637100000|2021-10-07 20:05:00|||||||||285
1633637400000|2021-10-07 20:10:00|||||||||277
1633637700000|2021-10-07 20:15:00|||||||||342
1633638000000|2021-10-07 20:20:00|||||||||487
1633638300000|2021-10-07 20:25:00|||||||||223
1633638600000|2021-10-07 20:30:00|||||||||550
1633638900000|2021-10-07 20:35:00|||||||||134
1633639200000|2021-10-07 20:40:00|||||||||1717
1633639500000|2021-10-07 20:45:00|||||||||84
1633639800000|2021-10-07 20:50:00|||||||||695
1633640100000|2021-10-07 20:55:00|||||||||1059
1633644000000|2021-10-07 22:00:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|61
1633644600000|2021-10-07 22:10:00|10999.4|10997.4|10999.4|10997.4|10999.4|10997.4|10999.2|10997.2|681
1633644900000|2021-10-07 22:15:00|10999.2|10997.2|10999.4|10997.4|10999.4|10997.4|10999.2|10997.2|4
1633645200000|2021-10-07 22:20:00|10999.2|10997.2|10999.2|10997.2|10999.4|10997.4|10999.2|10997.2|1
1633645800000|2021-10-07 22:30:00|10999.4|10997.4|10999.2|10997.2|10999.4|10997.4|10999.2|10997.2|2
1633646700000|2021-10-07 22:45:00|||||||||93
1633647000000|2021-10-07 22:50:00|||||||||1
1633647300000|2021-10-07 22:55:00|||||||||6
1633647600000|2021-10-07 23:00:00|||||||||21
1633650300000|2021-10-07 23:45:00|||||||||48
1633650600000|2021-10-07 23:50:00|||||||||2
1633650900000|2021-10-07 23:55:00|||||||||2
1633651200000|2021-10-08 00:00:00|||||||||6
1633651500000|2021-10-08 00:05:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|47
1633651800000|2021-10-08 00:10:00|10999.4|10997.4|10999.6|10997.6|10999.6|10997.6|10999.4|10997.4|56
1633652100000|2021-10-08 00:15:00|10999.2|10997.2|10999.2|10997.2|10999.6|10997.6|10999.2|10997.2|399
1633652400000|2021-10-08 00:20:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|112
1633652700000|2021-10-08 00:25:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|74
1633653000000|2021-10-08 00:30:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|31
1633653300000|2021-10-08 00:35:00|||||||||20
1633653600000|2021-10-08 00:40:00|||||||||109
1633653900000|2021-10-08 00:45:00|||||||||16
1633654200000|2021-10-08 00:50:00|||||||||2
1633654500000|2021-10-08 00:55:00|||||||||5
1633654800000|2021-10-08 01:00:00|||||||||54
1633655400000|2021-10-08 01:10:00|||||||||10
1633656000000|2021-10-08 01:20:00|||||||||69
1633656300000|2021-10-08 01:25:00|||||||||33
1633656600000|2021-10-08 01:30:00|||||||||39
1633656900000|2021-10-08 01:35:00|||||||||36
1633657200000|2021-10-08 01:40:00|||||||||51
1633657500000|2021-10-08 01:45:00|||||||||17
1633657800000|2021-10-08 01:50:00|||||||||20
1633658100000|2021-10-08 01:55:00|||||||||40
1633658400000|2021-10-08 02:00:00|||||||||36
1633658700000|2021-10-08 02:05:00|||||||||22
1633659000000|2021-10-08 02:10:00|||||||||17
1633659300000|2021-10-08 02:15:00|||||||||21
1633659600000|2021-10-08 02:20:00|||||||||38
1633659900000|2021-10-08 02:25:00|||||||||32
1633660200000|2021-10-08 02:30:00|||||||||26
1633660500000|2021-10-08 02:35:00|||||||||22
1633660800000|2021-10-08 02:40:00|||||||||20
1633661100000|2021-10-08 02:45:00|||||||||20
1633661400000|2021-10-08 02:50:00|||||||||77
1633661700000|2021-10-08 02:55:00|||||||||24
1633662000000|2021-10-08 03:00:00|||||||||20
1633662300000|2021-10-08 03:05:00|||||||||612
1633662900000|2021-10-08 03:15:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|513
1633663200000|2021-10-08 03:20:00|||||||||37
1633663500000|2021-10-08 03:25:00|||||||||17
1633663800000|2021-10-08 03:30:00|||||||||100
1633664100000|2021-10-08 03:35:00|||||||||46
1633664400000|2021-10-08 03:40:00|||||||||78
1633664700000|2021-10-08 03:45:00|||||||||3
1633665000000|2021-10-08 03:50:00|||||||||55
1633665300000|2021-10-08 03:55:00|||||||||8
1633665600000|2021-10-08 04:00:00|||||||||2
1633665900000|2021-10-08 04:05:00|||||||||465
1633666200000|2021-10-08 04:10:00|||||||||12
1633666500000|2021-10-08 04:15:00|||||||||19
1633666800000|2021-10-08 04:20:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|40
1633667700000|2021-10-08 04:35:00|||||||||46
1633668000000|2021-10-08 04:40:00|||||||||18
1633668300000|2021-10-08 04:45:00|||||||||1
1633668600000|2021-10-08 04:50:00|||||||||1
1633669200000|2021-10-08 05:00:00|||||||||22
1633669500000|2021-10-08 05:05:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|518
1633670700000|2021-10-08 05:25:00|||||||||16
1633671000000|2021-10-08 05:30:00|||||||||188
1633671300000|2021-10-08 05:35:00|||||||||1
1633671600000|2021-10-08 05:40:00|||||||||179
1633671900000|2021-10-08 05:45:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|393
1633672200000|2021-10-08 05:50:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|32
1633672500000|2021-10-08 05:55:00|||||||||101
1633672800000|2021-10-08 06:00:00|||||||||410
1633673100000|2021-10-08 06:05:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|933
1633673400000|2021-10-08 06:10:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|495
1633673700000|2021-10-08 06:15:00|||||||||79
1633674000000|2021-10-08 06:20:00|10998.7|10996.7|10998.7|10996.7|10998.9|10996.9|10998.5|10996.5|429
1633674300000|2021-10-08 06:25:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|104
1633674600000|2021-10-08 06:30:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.7|10996.7|161
1633674900000|2021-10-08 06:35:00|||||||||5
1633675200000|2021-10-08 06:40:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|76
1633675500000|2021-10-08 06:45:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|118
1633675800000|2021-10-08 06:50:00|10998.7|10996.7|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|190
1633676100000|2021-10-08 06:55:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|171
1633676400000|2021-10-08 07:00:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|707
1633676700000|2021-10-08 07:05:00|||||||||101
1633677000000|2021-10-08 07:10:00|10998.1|10996.1|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|550
1633677300000|2021-10-08 07:15:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|340
1633677600000|2021-10-08 07:20:00|10998.3|10996.3|10998.1|10996.1|10998.3|10996.3|10998.1|10996.1|94
1633677900000|2021-10-08 07:25:00|||||||||58
1633678200000|2021-10-08 07:30:00|||||||||757
1633678500000|2021-10-08 07:35:00|||||||||586
1633678800000|2021-10-08 07:40:00|||||||||358
1633679100000|2021-10-08 07:45:00|||||||||652
1633679400000|2021-10-08 07:50:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|1094
1633679700000|2021-10-08 07:55:00|||||||||39
1633680000000|2021-10-08 08:00:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|1722
1633680300000|2021-10-08 08:05:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|455
1633680600000|2021-10-08 08:10:00|10997.5|10995.5|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|410
1633680900000|2021-10-08 08:15:00|||||||||594
1633681200000|2021-10-08 08:20:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|634
1633681500000|2021-10-08 08:25:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|41
1633681800000|2021-10-08 08:30:00|||||||||291
1633682100000|2021-10-08 08:35:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|388
1633682400000|2021-10-08 08:40:00|||||||||81
1633682700000|2021-10-08 08:45:00|||||||||530
1633683000000|2021-10-08 08:50:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|128
1633683300000|2021-10-08 08:55:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|802
1633683600000|2021-10-08 09:00:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|149
1633683900000|2021-10-08 09:05:00|||||||||5
1633684200000|2021-10-08 09:10:00|||||||||269
1633684500000|2021-10-08 09:15:00|||||||||26
1633684800000|2021-10-08 09:20:00|||||||||627
1633685100000|2021-10-08 09:25:00|||||||||510
1633685400000|2021-10-08 09:30:00|||||||||71
1633685700000|2021-10-08 09:35:00|||||||||37
1633686000000|2021-10-08 09:40:00|||||||||12
1633686300000|2021-10-08 09:45:00|||||||||14
1633686600000|2021-10-08 09:50:00|||||||||25
1633686900000|2021-10-08 09:55:00|||||||||4
1633687200000|2021-10-08 10:00:00|||||||||387
1633687500000|2021-10-08 10:05:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|524
1633687800000|2021-10-08 10:10:00|||||||||255
1633688100000|2021-10-08 10:15:00|||||||||46
1633688400000|2021-10-08 10:20:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|537
1633688700000|2021-10-08 10:25:00|||||||||62
1633689000000|2021-10-08 10:30:00|||||||||70
1633689300000|2021-10-08 10:35:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|223
1633689600000|2021-10-08 10:40:00|||||||||144
1633689900000|2021-10-08 10:45:00|||||||||52
1633690200000|2021-10-08 10:50:00|||||||||54
1633690500000|2021-10-08 10:55:00|||||||||6
1633690800000|2021-10-08 11:00:00|||||||||71
1633691100000|2021-10-08 11:05:00|||||||||754
1633691400000|2021-10-08 11:10:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|972
1633691700000|2021-10-08 11:15:00|||||||||465
1633692000000|2021-10-08 11:20:00|||||||||290
1633692300000|2021-10-08 11:25:00|||||||||653
1633692600000|2021-10-08 11:30:00|||||||||660
1633692900000|2021-10-08 11:35:00|||||||||703
1633693200000|2021-10-08 11:40:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|656
1633693500000|2021-10-08 11:45:00|10998.9|10996.9|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|3877
1633693800000|2021-10-08 11:50:00|10999|10997|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|1840
1633694100000|2021-10-08 11:55:00|||||||||285
1633694400000|2021-10-08 12:00:00|||||||||1214
1633694700000|2021-10-08 12:05:00|||||||||234
1633695000000|2021-10-08 12:10:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|765
1633695300000|2021-10-08 12:15:00|11000|10998|11000|10998|11000|10998|10999.6|10997.6|2711
1633695600000|2021-10-08 12:20:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|2578
1633695900000|2021-10-08 12:25:00|10999.8|10997.8|10999.2|10997.2|10999.8|10997.8|10999.2|10997.2|3084
1633696200000|2021-10-08 12:30:00|11000.4|10998.4|11001.6|10999.6|11002.4|11000.4|11000.4|10998.4|10532
1633696500000|2021-10-08 12:35:00|11001.2|10999.2|11002.8|11000.8|11002.8|11000.8|11001.2|10999.2|9655
1633696800000|2021-10-08 12:40:00|11002.4|11000.4|11001.6|10999.6|11002.4|11000.4|11001.6|10999.6|5276
1633697100000|2021-10-08 12:45:00|11001.2|10999.2|11000.4|10998.4|11001.6|10999.6|11000.4|10998.4|5533
1633697400000|2021-10-08 12:50:00|11000.8|10998.8|11001.6|10999.6|11001.6|10999.6|11000.6|10998.6|2193
1633697700000|2021-10-08 12:55:00|11002|11000|11002|11000|11002|11000|11001.6|10999.6|2688
1633698000000|2021-10-08 13:00:00|11001.8|10999.8|11001.6|10999.6|11002|11000|11001.6|10999.6|1625
1633698300000|2021-10-08 13:05:00|11002|11000|11001.6|10999.6|11002|11000|11001.2|10999.2|1405
1633698600000|2021-10-08 13:10:00|||||||||350
1633698900000|2021-10-08 13:15:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|3034
1633699200000|2021-10-08 13:20:00|11000.8|10998.8|11001|10999|11001.2|10999.2|11000.8|10998.8|2734
1633699500000|2021-10-08 13:25:00|11001.2|10999.2|11000.4|10998.4|11001.2|10999.2|11000.4|10998.4|1578
1633699800000|2021-10-08 13:30:00|11000|10998|11000|10998|11000.4|10998.4|10999.6|10997.6|7115
1633700100000|2021-10-08 13:35:00|10999.6|10997.6|10998.9|10996.9|10999.6|10997.6|10998.5|10996.5|6451
1633700400000|2021-10-08 13:40:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.7|10996.7|1364
1633700700000|2021-10-08 13:45:00|10998.5|10996.5|10999.2|10997.2|10999.2|10997.2|10998.5|10996.5|2675
1633701000000|2021-10-08 13:50:00|10998.9|10996.9|10999.6|10997.6|10999.6|10997.6|10998.9|10996.9|3621
1633701300000|2021-10-08 13:55:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|1610
1633701600000|2021-10-08 14:00:00|10999.6|10997.6|10998.9|10996.9|10999.6|10997.6|10998.9|10996.9|1276
1633701900000|2021-10-08 14:05:00|10999.2|10997.2|10998.9|10996.9|10999.2|10997.2|10998.9|10996.9|4531
1633702200000|2021-10-08 14:10:00|||||||||608
1633702500000|2021-10-08 14:15:00|10999.2|10997.2|10998.9|10996.9|10999.6|10997.6|10998.9|10996.9|6308
1633702800000|2021-10-08 14:20:00|10999.2|10997.2|10998.9|10996.9|10999.2|10997.2|10998.9|10996.9|3936
1633703100000|2021-10-08 14:25:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|4110
1633703400000|2021-10-08 14:30:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|4103
1633703700000|2021-10-08 14:35:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|3382
1633704000000|2021-10-08 14:40:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|2408
1633704300000|2021-10-08 14:45:00|10998.1|10996.1|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|893
1633704600000|2021-10-08 14:50:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|106
1633704900000|2021-10-08 14:55:00|||||||||251
1633705200000|2021-10-08 15:00:00|||||||||1723
1633705500000|2021-10-08 15:05:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|1207
1633705800000|2021-10-08 15:10:00|10997.9|10995.9|10997.7|10995.7|10997.9|10995.9|10997.7|10995.7|541
1633706100000|2021-10-08 15:15:00|||||||||232
1633706400000|2021-10-08 15:20:00|10997.3|10995.3|10996.9|10994.9|10997.3|10995.3|10996.9|10994.9|1667
1633706700000|2021-10-08 15:25:00|10996.5|10994.5|10996.9|10994.9|10996.9|10994.9|10996.5|10994.5|1350
1633707000000|2021-10-08 15:30:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|413
1633707300000|2021-10-08 15:35:00|10997.7|10995.7|10997.3|10995.3|10997.7|10995.7|10997.3|10995.3|1844
1633707600000|2021-10-08 15:40:00|10997.7|10995.7|10998.1|10996.1|10998.1|10996.1|10997.3|10995.3|3161
1633707900000|2021-10-08 15:45:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|2200
1633708200000|2021-10-08 15:50:00|||||||||671
1633708500000|2021-10-08 15:55:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|245
1633708800000|2021-10-08 16:00:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|560
1633709100000|2021-10-08 16:05:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|348
1633709400000|2021-10-08 16:10:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|225
1633709700000|2021-10-08 16:15:00|||||||||117
1633710000000|2021-10-08 16:20:00|||||||||440
1633710300000|2021-10-08 16:25:00|||||||||160
1633710600000|2021-10-08 16:30:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|240
1633710900000|2021-10-08 16:35:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|160
1633711200000|2021-10-08 16:40:00|||||||||119
1633711500000|2021-10-08 16:45:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|238
1633711800000|2021-10-08 16:50:00|10997.3|10995.3|10997.3|10995.3|10997.5|10995.5|10997.3|10995.3|2249
1633712100000|2021-10-08 16:55:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|272
1633712400000|2021-10-08 17:00:00|||||||||28
1633712700000|2021-10-08 17:05:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|99
1633713000000|2021-10-08 17:10:00|||||||||44
1633713300000|2021-10-08 17:15:00|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|273
1633713600000|2021-10-08 17:20:00|||||||||98
1633713900000|2021-10-08 17:25:00|||||||||152
1633714200000|2021-10-08 17:30:00|||||||||184
1633714500000|2021-10-08 17:35:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|1285
1633714800000|2021-10-08 17:40:00|||||||||6
1633715100000|2021-10-08 17:45:00|||||||||279
1633715400000|2021-10-08 17:50:00|||||||||550
1633715700000|2021-10-08 17:55:00|||||||||75
1633716000000|2021-10-08 18:00:00|||||||||452
1633716300000|2021-10-08 18:05:00|||||||||235
1633716600000|2021-10-08 18:10:00|||||||||390
1633716900000|2021-10-08 18:15:00|||||||||46
1633717200000|2021-10-08 18:20:00|||||||||141
1633717500000|2021-10-08 18:25:00|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|2475
1633717800000|2021-10-08 18:30:00|10996.5|10994.5|10996.9|10994.9|10996.9|10994.9|10996.5|10994.5|1121
1633718100000|2021-10-08 18:35:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|259
1633718400000|2021-10-08 18:40:00|||||||||3333
1633718700000|2021-10-08 18:45:00|||||||||341
1633719000000|2021-10-08 18:50:00|||||||||947
1633719300000|2021-10-08 18:55:00|||||||||755
1633719600000|2021-10-08 19:00:00|10996.9|10994.9|10997.3|10995.3|10997.3|10995.3|10996.9|10994.9|1596
1633719900000|2021-10-08 19:05:00|||||||||241
1633720200000|2021-10-08 19:10:00|||||||||546
1633720500000|2021-10-08 19:15:00|||||||||114
1633720800000|2021-10-08 19:20:00|||||||||1053
1633721100000|2021-10-08 19:25:00|10997.7|10995.7|10997.3|10995.3|10997.7|10995.7|10997.3|10995.3|852
1633721400000|2021-10-08 19:30:00|||||||||438
1633721700000|2021-10-08 19:35:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|69
1633722000000|2021-10-08 19:40:00|||||||||2620
1633722300000|2021-10-08 19:45:00|||||||||72
1633722600000|2021-10-08 19:50:00|||||||||1146
1633722900000|2021-10-08 19:55:00|||||||||587
1633723200000|2021-10-08 20:00:00|||||||||254
1633723500000|2021-10-08 20:05:00|||||||||332
1633723800000|2021-10-08 20:10:00|||||||||505
1633724100000|2021-10-08 20:15:00|||||||||180
1633724400000|2021-10-08 20:20:00|||||||||108
1633724700000|2021-10-08 20:25:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|833
1633725000000|2021-10-08 20:30:00|10997.5|10995.5|10997.3|10995.3|10997.5|10995.5|10997.3|10995.3|235
1633725300000|2021-10-08 20:35:00|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|547
1633725600000|2021-10-08 20:40:00|||||||||79
1633725900000|2021-10-08 20:45:00|10997.3|10995.3|10996.9|10994.9|10997.3|10995.3|10996.9|10994.9|575
1633726200000|2021-10-08 20:50:00|||||||||232
1633726500000|2021-10-08 20:55:00|10997.3|10995.3|10996.9|10994.9|10997.3|10995.3|10996.9|10994.9|1898
1633903200000|2021-10-10 22:00:00|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|24
1633903500000|2021-10-10 22:05:00|||||||||9
1633903800000|2021-10-10 22:10:00|||||||||20
1633904100000|2021-10-10 22:15:00|10996.5|10994.5|10996.5|10994.5|10996.5|10994.5|10996.5|10994.5|815
1633904400000|2021-10-10 22:20:00|10996.3|10994.3|10996.1|10994.1|10996.5|10994.5|10996.1|10994.1|60
1633905000000|2021-10-10 22:30:00|||||||||2
1633905300000|2021-10-10 22:35:00|||||||||3
1633905600000|2021-10-10 22:40:00|||||||||83
1633905900000|2021-10-10 22:45:00|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|320
1633906200000|2021-10-10 22:50:00|10995.9|10993.9|10995.7|10993.7|10996.1|10994.1|10995.7|10993.7|796
1633906500000|2021-10-10 22:55:00|||||||||1
1633906800000|2021-10-10 23:00:00|||||||||1
1633907100000|2021-10-10 23:05:00|10996.1|10994.1|10996.1|10994.1|10996.1|10994.1|10996.1|10994.1|125
1633907400000|2021-10-10 23:10:00|||||||||18
1633907700000|2021-10-10 23:15:00|||||||||34
1633908000000|2021-10-10 23:20:00|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|567
1633908300000|2021-10-10 23:25:00|||||||||48
1633908600000|2021-10-10 23:30:00|||||||||20
1633908900000|2021-10-10 23:35:00|||||||||74
1633909200000|2021-10-10 23:40:00|10996.1|10994.1|10996.1|10994.1|10996.1|10994.1|10995.7|10993.7|376
1633910400000|2021-10-11 00:00:00|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|103
1633910700000|2021-10-11 00:05:00|||||||||2
1633911900000|2021-10-11 00:25:00|||||||||48
1633912200000|2021-10-11 00:30:00|10995.3|10993.3|10995.3|10993.3|10995.3|10993.3|10995.3|10993.3|87
1633912800000|2021-10-11 00:40:00|||||||||51
1633913100000|2021-10-11 00:45:00|||||||||1
1633914000000|2021-10-11 01:00:00|||||||||3
1633914300000|2021-10-11 01:05:00|||||||||12
1633914600000|2021-10-11 01:10:00|||||||||4
1633915200000|2021-10-11 01:20:00|||||||||1
1633915800000|2021-10-11 01:30:00|||||||||1040
1633916100000|2021-10-11 01:35:00|||||||||22
1633916400000|2021-10-11 01:40:00|10994.9|10992.9|10994.9|10992.9|10994.9|10992.9|10994.9|10992.9|844
1633916700000|2021-10-11 01:45:00|||||||||34
1633917000000|2021-10-11 01:50:00|10994.6|10992.6|10994.6|10992.6|10994.6|10992.6|10994.6|10992.6|919
1633917300000|2021-10-11 01:55:00|||||||||196
1633917600000|2021-10-11 02:00:00|||||||||18
1633917900000|2021-10-11 02:05:00|10994.2|10992.2|10994.2|10992.2|10994.2|10992.2|10994.2|10992.2|219
1633918200000|2021-10-11 02:10:00|||||||||163
1633918500000|2021-10-11 02:15:00|||||||||4
1633918800000|2021-10-11 02:20:00|||||||||6
1633919100000|2021-10-11 02:25:00|||||||||5
1633919400000|2021-10-11 02:30:00|||||||||8
1633920900000|2021-10-11 02:55:00|10993.8|10991.8|10993.8|10991.8|10993.8|10991.8|10993.8|10991.8|111
1633921200000|2021-10-11 03:00:00|||||||||9
1633921500000|2021-10-11 03:05:00|||||||||20
1633921800000|2021-10-11 03:10:00|||||||||4
1633922100000|2021-10-11 03:15:00|10993.4|10991.4|10993.8|10991.8|10993.8|10991.8|10993.4|10991.4|199
1633922400000|2021-10-11 03:20:00|||||||||18
1633922700000|2021-10-11 03:25:00|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|454
1633923000000|2021-10-11 03:30:00|||||||||211
1633923600000|2021-10-11 03:40:00|10993|10991|10993|10991|10993|10991|10993|10991|845
1633923900000|2021-10-11 03:45:00|||||||||37
1633924200000|2021-10-11 03:50:00|||||||||437
1633924500000|2021-10-11 03:55:00|||||||||45
1633925100000|2021-10-11 04:05:00|||||||||237
1633925400000|2021-10-11 04:10:00|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|844
1633925700000|2021-10-11 04:15:00|||||||||50
1633926300000|2021-10-11 04:25:00|||||||||10
1633926600000|2021-10-11 04:30:00|||||||||49
1633926900000|2021-10-11 04:35:00|||||||||20
1633927200000|2021-10-11 04:40:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|74
1633928100000|2021-10-11 04:55:00|10993.4|10991.4|10993.6|10991.6|10993.6|10991.6|10993.4|10991.4|1
1633928700000|2021-10-11 05:05:00|10993.4|10991.4|10993.6|10991.6|10993.6|10991.6|10993.4|10991.4|2
1633929000000|2021-10-11 05:10:00|||||||||34
1633929600000|2021-10-11 05:20:00|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|1
1633929900000|2021-10-11 05:25:00|||||||||2
1633930200000|2021-10-11 05:30:00|||||||||465
1633930500000|2021-10-11 05:35:00|||||||||4
1633931400000|2021-10-11 05:50:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|88
1633932000000|2021-10-11 06:00:00|10993.8|10991.8|10993.8|10991.8|10993.8|10991.8|10993.4|10991.4|229
1633932300000|2021-10-11 06:05:00|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|122
1633932600000|2021-10-11 06:10:00|||||||||50
1633932900000|2021-10-11 06:15:00|10993.8|10991.8|10993.4|10991.4|10993.8|10991.8|10993.4|10991.4|829
1633933200000|2021-10-11 06:20:00|||||||||181
1633933500000|2021-10-11 06:25:00|||||||||90
1633933800000|2021-10-11 06:30:00|||||||||23
1633934400000|2021-10-11 06:40:00|||||||||140
1633935000000|2021-10-11 06:50:00|||||||||7
1633935300000|2021-10-11 06:55:00|||||||||17
1633935600000|2021-10-11 07:00:00|||||||||45
1633935900000|2021-10-11 07:05:00|||||||||13
1633936200000|2021-10-11 07:10:00|||||||||26
1633936500000|2021-10-11 07:15:00|||||||||20
1633936800000|2021-10-11 07:20:00|||||||||549
1633937100000|2021-10-11 07:25:00|||||||||14
1633937400000|2021-10-11 07:30:00|||||||||126
1633937700000|2021-10-11 07:35:00|||||||||61
1633938000000|2021-10-11 07:40:00|||||||||18
1633938300000|2021-10-11 07:45:00|||||||||39
1633938600000|2021-10-11 07:50:00|||||||||23
1633938900000|2021-10-11 07:55:00|||||||||48
1633939200000|2021-10-11 08:00:00|||||||||5
1633939500000|2021-10-11 08:05:00|||||||||32
1633939800000|2021-10-11 08:10:00|||||||||242
1633940100000|2021-10-11 08:15:00|||||||||86
1633940400000|2021-10-11 08:20:00|||||||||8
1633940700000|2021-10-11 08:25:00|||||||||53
1633941000000|2021-10-11 08:30:00|||||||||45
1633941300000|2021-10-11 08:35:00|||||||||82
1633941600000|2021-10-11 08:40:00|||||||||331
1633941900000|2021-10-11 08:45:00|||||||||8
1633942200000|2021-10-11 08:50:00|||||||||1051
1633942500000|2021-10-11 08:55:00|||||||||188
1633942800000|2021-10-11 09:00:00|||||||||21
1633943100000|2021-10-11 09:05:00|||||||||143
1633943400000|2021-10-11 09:10:00|||||||||233
1633943700000|2021-10-11 09:15:00|||||||||17
1633944000000|2021-10-11 09:20:00|||||||||21
1633944300000|2021-10-11 09:25:00|||||||||69
1633944600000|2021-10-11 09:30:00|||||||||20
1633944900000|2021-10-11 09:35:00|||||||||275
1633945200000|2021-10-11 09:40:00|||||||||12
1633945500000|2021-10-11 09:45:00|||||||||113
1633945800000|2021-10-11 09:50:00|||||||||30
1633946100000|2021-10-11 09:55:00|||||||||2
1633946400000|2021-10-11 10:00:00|||||||||147
1633946700000|2021-10-11 10:05:00|||||||||58
1633947000000|2021-10-11 10:10:00|||||||||1154
1633947300000|2021-10-11 10:15:00|||||||||183
1633947600000|2021-10-11 10:20:00|||||||||86
1633947900000|2021-10-11 10:25:00|10993.2|10991.2|10993|10991|10993.2|10991.2|10993|10991|754
1633948200000|2021-10-11 10:30:00|||||||||15
1633948500000|2021-10-11 10:35:00|||||||||8
1633948800000|2021-10-11 10:40:00|||||||||10
1633949100000|2021-10-11 10:45:00|||||||||35
1633949400000|2021-10-11 10:50:00|||||||||205
1633949700000|2021-10-11 10:55:00|||||||||13
1633950000000|2021-10-11 11:00:00|||||||||76
1633950300000|2021-10-11 11:05:00|||||||||24
1633950600000|2021-10-11 11:10:00|||||||||197
1633950900000|2021-10-11 11:15:00|||||||||2
1633951200000|2021-10-11 11:20:00|||||||||18
1633951500000|2021-10-11 11:25:00|||||||||305
1633951800000|2021-10-11 11:30:00|||||||||621
1633952100000|2021-10-11 11:35:00|||||||||43
1633952400000|2021-10-11 11:40:00|||||||||8
1633952700000|2021-10-11 11:45:00|||||||||4
1633953000000|2021-10-11 11:50:00|||||||||12
1633953300000|2021-10-11 11:55:00|||||||||42
1633953600000|2021-10-11 12:00:00|||||||||52
1633953900000|2021-10-11 12:05:00|||||||||329
1633954200000|2021-10-11 12:10:00|||||||||343
1633954500000|2021-10-11 12:15:00|||||||||1981
1633954800000|2021-10-11 12:20:00|||||||||279
1633955100000|2021-10-11 12:25:00|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|1641
1633955400000|2021-10-11 12:30:00|||||||||206
1633955700000|2021-10-11 12:35:00|||||||||112
1633956000000|2021-10-11 12:40:00|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|417
1633956300000|2021-10-11 12:45:00|||||||||407
1633956600000|2021-10-11 12:50:00|||||||||1166
1633956900000|2021-10-11 12:55:00|||||||||172
1633957200000|2021-10-11 13:00:00|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|2144
1633957500000|2021-10-11 13:05:00|||||||||536
1633957800000|2021-10-11 13:10:00|||||||||844
1633958100000|2021-10-11 13:15:00|||||||||315
1633958400000|2021-10-11 13:20:00|||||||||230
1633958700000|2021-10-11 13:25:00|||||||||200
1633959000000|2021-10-11 13:30:00|||||||||76
1633959300000|2021-10-11 13:35:00|||||||||214
1633959600000|2021-10-11 13:40:00|10993|10991|10993|10991|10993|10991|10992.6|10990.6|232
1633959900000|2021-10-11 13:45:00|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|163
1633960200000|2021-10-11 13:50:00|||||||||198
1633960500000|2021-10-11 13:55:00|||||||||155
1633960800000|2021-10-11 14:00:00|||||||||144
1633961100000|2021-10-11 14:05:00|||||||||314
1633961400000|2021-10-11 14:10:00|||||||||235
1633961700000|2021-10-11 14:15:00|||||||||263
1633962000000|2021-10-11 14:20:00|||||||||138
1633962300000|2021-10-11 14:25:00|||||||||59
1633962600000|2021-10-11 14:30:00|||||||||268
1633962900000|2021-10-11 14:35:00|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|1582
1633963200000|2021-10-11 14:40:00|10991.8|10989.8|10991|10989|10991.8|10989.8|10991|10989|13144
1633963500000|2021-10-11 14:45:00|||||||||204
1633963800000|2021-10-11 14:50:00|||||||||1596
1633964100000|2021-10-11 14:55:00|||||||||581
1633964400000|2021-10-11 15:00:00|||||||||1682
1633964700000|2021-10-11 15:05:00|||||||||140
1633965000000|2021-10-11 15:10:00|||||||||105
1633965300000|2021-10-11 15:15:00|||||||||554
1633965600000|2021-10-11 15:20:00|||||||||723
1633965900000|2021-10-11 15:25:00|||||||||48
1633966200000|2021-10-11 15:30:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|264
1633966500000|2021-10-11 15:35:00|||||||||18
1633966800000|2021-10-11 15:40:00|||||||||107
1633967100000|2021-10-11 15:45:00|||||||||351
1633967400000|2021-10-11 15:50:00|||||||||132
1633967700000|2021-10-11 15:55:00|||||||||53
1633968000000|2021-10-11 16:00:00|||||||||888
1633968300000|2021-10-11 16:05:00|||||||||530
1633968600000|2021-10-11 16:10:00|||||||||24
1633968900000|2021-10-11 16:15:00|||||||||45
1633969200000|2021-10-11 16:20:00|||||||||27
1633969500000|2021-10-11 16:25:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|2657
1633969800000|2021-10-11 16:30:00|||||||||385
1633970100000|2021-10-11 16:35:00|||||||||37
1633970400000|2021-10-11 16:40:00|||||||||1529
1633970700000|2021-10-11 16:45:00|||||||||161
1633971000000|2021-10-11 16:50:00|||||||||473
1633971300000|2021-10-11 16:55:00|||||||||90
1633971600000|2021-10-11 17:00:00|||||||||45
1633971900000|2021-10-11 17:05:00|||||||||169
1633972200000|2021-10-11 17:10:00|||||||||37
1633972500000|2021-10-11 17:15:00|||||||||21
1633972800000|2021-10-11 17:20:00|||||||||23
1633973100000|2021-10-11 17:25:00|||||||||44
1633973400000|2021-10-11 17:30:00|||||||||24
1633973700000|2021-10-11 17:35:00|||||||||76
1633974000000|2021-10-11 17:40:00|||||||||43
1633974300000|2021-10-11 17:45:00|||||||||31
1633974600000|2021-10-11 17:50:00|||||||||14
1633974900000|2021-10-11 17:55:00|||||||||22
1633975200000|2021-10-11 18:00:00|||||||||18
1633975500000|2021-10-11 18:05:00|||||||||277
1633975800000|2021-10-11 18:10:00|||||||||189
1633976100000|2021-10-11 18:15:00|||||||||22
1633976400000|2021-10-11 18:20:00|||||||||146
1633976700000|2021-10-11 18:25:00|||||||||1060
1633977000000|2021-10-11 18:30:00|||||||||71
1633977300000|2021-10-11 18:35:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|6574
1633977600000|2021-10-11 18:40:00|||||||||877
1633977900000|2021-10-11 18:45:00|||||||||445
1633978200000|2021-10-11 18:50:00|||||||||254
1633978500000|2021-10-11 18:55:00|||||||||1249
1633978800000|2021-10-11 19:00:00|||||||||412
1633979100000|2021-10-11 19:05:00|||||||||167
1633979400000|2021-10-11 19:10:00|||||||||591
1633979700000|2021-10-11 19:15:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|358
1633980000000|2021-10-11 19:20:00|||||||||48
1633980300000|2021-10-11 19:25:00|||||||||36
1633980600000|2021-10-11 19:30:00|||||||||48
1633980900000|2021-10-11 19:35:00|||||||||34
1633981200000|2021-10-11 19:40:00|||||||||568
1633981500000|2021-10-11 19:45:00|||||||||78
1633981800000|2021-10-11 19:50:00|||||||||1339
1633982100000|2021-10-11 19:55:00|||||||||697
1633982400000|2021-10-11 20:00:00|||||||||524
1633982700000|2021-10-11 20:05:00|||||||||75
1633983000000|2021-10-11 20:10:00|||||||||625
1633983300000|2021-10-11 20:15:00|||||||||88
1633983600000|2021-10-11 20:20:00|||||||||77
1633983900000|2021-10-11 20:25:00|||||||||100
1633984500000|2021-10-11 20:35:00|||||||||182
1633984800000|2021-10-11 20:40:00|||||||||63
1633985100000|2021-10-11 20:45:00|||||||||63
1633985400000|2021-10-11 20:50:00|||||||||38
1633985700000|2021-10-11 20:55:00|||||||||1235
1633989600000|2021-10-11 22:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|136
1633989900000|2021-10-11 22:05:00|||||||||6
1633990200000|2021-10-11 22:10:00|||||||||1
1633991400000|2021-10-11 22:30:00|||||||||4
1633991700000|2021-10-11 22:35:00|||||||||13
1633993500000|2021-10-11 23:05:00|||||||||258
1633993800000|2021-10-11 23:10:00|||||||||18
1633994100000|2021-10-11 23:15:00|||||||||19
1633994700000|2021-10-11 23:25:00|||||||||11
1633995000000|2021-10-11 23:30:00|||||||||1708
1633995300000|2021-10-11 23:35:00|10989.3|10987.3|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|526
1633995600000|2021-10-11 23:40:00|||||||||429
1633995900000|2021-10-11 23:45:00|||||||||6
1633996200000|2021-10-11 23:50:00|||||||||666
1633996500000|2021-10-11 23:55:00|||||||||82
1633996800000|2021-10-12 00:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|1704
1633997100000|2021-10-12 00:05:00|10989.5|10987.5|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|184
1633997400000|2021-10-12 00:10:00|||||||||134
1633997700000|2021-10-12 00:15:00|||||||||267
1633998300000|2021-10-12 00:25:00|||||||||6
1633998600000|2021-10-12 00:30:00|||||||||25
1633998900000|2021-10-12 00:35:00|||||||||128
1633999200000|2021-10-12 00:40:00|||||||||353
1633999500000|2021-10-12 00:45:00|||||||||334
1633999800000|2021-10-12 00:50:00|||||||||12
1634000100000|2021-10-12 00:55:00|||||||||223
1634000400000|2021-10-12 01:00:00|||||||||255
1634000700000|2021-10-12 01:05:00|||||||||36
1634001000000|2021-10-12 01:10:00|||||||||350
1634001300000|2021-10-12 01:15:00|||||||||74
1634001600000|2021-10-12 01:20:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|5093
1634001900000|2021-10-12 01:25:00|||||||||218
1634002200000|2021-10-12 01:30:00|||||||||340
1634002500000|2021-10-12 01:35:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|412
1634002800000|2021-10-12 01:40:00|||||||||167
1634003100000|2021-10-12 01:45:00|||||||||683
1634003400000|2021-10-12 01:50:00|||||||||123
1634003700000|2021-10-12 01:55:00|||||||||39
1634004000000|2021-10-12 02:00:00|||||||||403
1634004300000|2021-10-12 02:05:00|||||||||194
1634004600000|2021-10-12 02:10:00|||||||||109
1634004900000|2021-10-12 02:15:00|||||||||5
1634005200000|2021-10-12 02:20:00|||||||||2
1634005800000|2021-10-12 02:30:00|||||||||10
1634006100000|2021-10-12 02:35:00|||||||||1
1634006400000|2021-10-12 02:40:00|||||||||31
1634006700000|2021-10-12 02:45:00|||||||||1
1634007000000|2021-10-12 02:50:00|||||||||18
1634007300000|2021-10-12 02:55:00|||||||||2
1634007900000|2021-10-12 03:05:00|||||||||14
1634008500000|2021-10-12 03:15:00|||||||||20
1634008800000|2021-10-12 03:20:00|||||||||10
1634009100000|2021-10-12 03:25:00|||||||||6
1634009400000|2021-10-12 03:30:00|||||||||41
1634009700000|2021-10-12 03:35:00|||||||||69
1634010300000|2021-10-12 03:45:00|||||||||14
1634010600000|2021-10-12 03:50:00|||||||||16
1634010900000|2021-10-12 03:55:00|||||||||69
1634011200000|2021-10-12 04:00:00|||||||||9
1634011500000|2021-10-12 04:05:00|||||||||19
1634011800000|2021-10-12 04:10:00|||||||||56
1634012100000|2021-10-12 04:15:00|||||||||32
1634012700000|2021-10-12 04:25:00|||||||||5
1634013000000|2021-10-12 04:30:00|||||||||75
1634013300000|2021-10-12 04:35:00|||||||||82
1634013600000|2021-10-12 04:40:00|||||||||200
1634013900000|2021-10-12 04:45:00|||||||||28
1634014500000|2021-10-12 04:55:00|||||||||70
1634014800000|2021-10-12 05:00:00|||||||||333
1634015400000|2021-10-12 05:10:00|||||||||31
1634015700000|2021-10-12 05:15:00|||||||||1
1634016000000|2021-10-12 05:20:00|||||||||393
1634016300000|2021-10-12 05:25:00|||||||||102
1634017200000|2021-10-12 05:40:00|||||||||1
1634017500000|2021-10-12 05:45:00|||||||||118
1634017800000|2021-10-12 05:50:00|||||||||231
1634018100000|2021-10-12 05:55:00|||||||||3
1634018400000|2021-10-12 06:00:00|||||||||1116
1634018700000|2021-10-12 06:05:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|1218
1634019000000|2021-10-12 06:10:00|10990.5|10988.5|10990.6|10988.6|10990.6|10988.6|10990.5|10988.5|1238
1634019300000|2021-10-12 06:15:00|||||||||908
1634019600000|2021-10-12 06:20:00|10991|10989|10990.6|10988.6|10991|10989|10990.6|10988.6|1509
1634019900000|2021-10-12 06:25:00|||||||||90
1634020200000|2021-10-12 06:30:00|10991|10989|10991|10989|10991|10989|10990.6|10988.6|1748
1634020500000|2021-10-12 06:35:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|612
1634020800000|2021-10-12 06:40:00|||||||||180
1634021100000|2021-10-12 06:45:00|10991|10989|10991|10989|10991|10989|10990.6|10988.6|378
1634021400000|2021-10-12 06:50:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|1466
1634021700000|2021-10-12 06:55:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|3046
1634022000000|2021-10-12 07:00:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|885
1634022300000|2021-10-12 07:05:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|992
1634022600000|2021-10-12 07:10:00|10990.6|10988.6|10990.6|10988.6|10991|10989|10990.3|10988.3|948
1634022900000|2021-10-12 07:15:00|10990.8|10988.8|10991|10989|10991|10989|10990.6|10988.6|1888
1634023200000|2021-10-12 07:20:00|10990.6|10988.6|10991|10989|10991|10989|10990.6|10988.6|2006
1634023500000|2021-10-12 07:25:00|10990.6|10988.6|10991|10989|10991|10989|10990.6|10988.6|1498
1634023800000|2021-10-12 07:30:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|547
1634024100000|2021-10-12 07:35:00|||||||||309
1634024400000|2021-10-12 07:40:00|||||||||286
1634024700000|2021-10-12 07:45:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|370
1634025000000|2021-10-12 07:50:00|10990.6|10988.6|10990.3|10988.3|10990.6|10988.6|10990.3|10988.3|202
1634025300000|2021-10-12 07:55:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|475
1634025600000|2021-10-12 08:00:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|1750
1634025900000|2021-10-12 08:05:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|766
1634026200000|2021-10-12 08:10:00|||||||||291
1634026500000|2021-10-12 08:15:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|147
1634026800000|2021-10-12 08:20:00|10990.6|10988.6|10990.3|10988.3|10990.6|10988.6|10990.3|10988.3|208
1634027100000|2021-10-12 08:25:00|||||||||152
1634027400000|2021-10-12 08:30:00|||||||||302
1634027700000|2021-10-12 08:35:00|10989.9|10987.9|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|1365
1634028000000|2021-10-12 08:40:00|10990.1|10988.1|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|389
1634028300000|2021-10-12 08:45:00|||||||||11
1634028600000|2021-10-12 08:50:00|||||||||1
1634028900000|2021-10-12 08:55:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|362
1634029200000|2021-10-12 09:00:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|241
1634029500000|2021-10-12 09:05:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|1186
1634029800000|2021-10-12 09:10:00|||||||||625
1634030100000|2021-10-12 09:15:00|||||||||19
1634030400000|2021-10-12 09:20:00|||||||||236
1634030700000|2021-10-12 09:25:00|10991|10989|10991|10989|10991|10989|10991|10989|527
1634031000000|2021-10-12 09:30:00|||||||||513
1634031300000|2021-10-12 09:35:00|10991.2|10989.2|10991.4|10989.4|10991.4|10989.4|10991|10989|320
1634031600000|2021-10-12 09:40:00|||||||||103
1634031900000|2021-10-12 09:45:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|561
1634032200000|2021-10-12 09:50:00|10991.4|10989.4|10991.4|10989.4|10991.8|10989.8|10991.4|10989.4|163
1634032500000|2021-10-12 09:55:00|||||||||40
1634032800000|2021-10-12 10:00:00|||||||||300
1634033100000|2021-10-12 10:05:00|||||||||49
1634033400000|2021-10-12 10:10:00|||||||||547
1634033700000|2021-10-12 10:15:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|280
1634034000000|2021-10-12 10:20:00|||||||||4
1634034300000|2021-10-12 10:25:00|10991.4|10989.4|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|482
1634034600000|2021-10-12 10:30:00|10991.4|10989.4|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|592
1634034900000|2021-10-12 10:35:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|263
1634035200000|2021-10-12 10:40:00|10991.8|10989.8|10991.4|10989.4|10991.8|10989.8|10991.4|10989.4|194
1634035500000|2021-10-12 10:45:00|10991|10989|10991|10989|10991|10989|10991|10989|124
1634035800000|2021-10-12 10:50:00|||||||||82
1634036100000|2021-10-12 10:55:00|||||||||536
1634036400000|2021-10-12 11:00:00|10991.4|10989.4|10991.2|10989.2|10991.4|10989.4|10991|10989|1524
1634036700000|2021-10-12 11:05:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|567
1634037000000|2021-10-12 11:10:00|||||||||136
1634037300000|2021-10-12 11:15:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|111
1634037600000|2021-10-12 11:20:00|10991.6|10989.6|10991.6|10989.6|10991.6|10989.6|10991.6|10989.6|341
1634037900000|2021-10-12 11:25:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|1324
1634038200000|2021-10-12 11:30:00|||||||||106
1634038500000|2021-10-12 11:35:00|||||||||164
1634038800000|2021-10-12 11:40:00|10992.2|10990.2|10991.8|10989.8|10992.2|10990.2|10991.8|10989.8|363
1634039100000|2021-10-12 11:45:00|10992|10990|10992.2|10990.2|10992.2|10990.2|10991.8|10989.8|557
1634039400000|2021-10-12 11:50:00|||||||||2687
1634039700000|2021-10-12 11:55:00|||||||||635
1634040000000|2021-10-12 12:00:00|10992.6|10990.6|10992.2|10990.2|10992.6|10990.6|10992.2|10990.2|2424
1634040300000|2021-10-12 12:05:00|||||||||1016
1634040600000|2021-10-12 12:10:00|||||||||1126
1634040900000|2021-10-12 12:15:00|||||||||973
1634041200000|2021-10-12 12:20:00|10992.6|10990.6|10991.8|10989.8|10992.6|10990.6|10991.4|10989.4|1856
1634041500000|2021-10-12 12:25:00|10991.6|10989.6|10991.4|10989.4|10991.8|10989.8|10991|10989|3556
1634041800000|2021-10-12 12:30:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|1703
1634042100000|2021-10-12 12:35:00|10991|10989|10991|10989|10991|10989|10991|10989|916
1634042400000|2021-10-12 12:40:00|||||||||876
1634042700000|2021-10-12 12:45:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991|10989|855
1634043000000|2021-10-12 12:50:00|||||||||1640
1634043300000|2021-10-12 12:55:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|1930
1634043600000|2021-10-12 13:00:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|3559
1634043900000|2021-10-12 13:05:00|10991.2|10989.2|10992.2|10990.2|10992.2|10990.2|10991|10989|4348
1634044200000|2021-10-12 13:10:00|10991.8|10989.8|10991.8|10989.8|10992.2|10990.2|10991.8|10989.8|5874
1634044500000|2021-10-12 13:15:00|||||||||739
1634044800000|2021-10-12 13:20:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|3234
1634045100000|2021-10-12 13:25:00|||||||||628
1634045400000|2021-10-12 13:30:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|1021
1634045700000|2021-10-12 13:35:00|||||||||1879
1634046000000|2021-10-12 13:40:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|1917
1634046300000|2021-10-12 13:45:00|||||||||1116
1634046600000|2021-10-12 13:50:00|10991.4|10989.4|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|1847
1634046900000|2021-10-12 13:55:00|10991.4|10989.4|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|1457
1634047200000|2021-10-12 14:00:00|10992.2|10990.2|10993|10991|10993|10991|10992.2|10990.2|6062
1634047500000|2021-10-12 14:05:00|10992.6|10990.6|10993|10991|10993|10991|10992.6|10990.6|3093
1634047800000|2021-10-12 14:10:00|10992.6|10990.6|10992.6|10990.6|10993|10991|10992.6|10990.6|5377
1634048100000|2021-10-12 14:15:00|||||||||405
1634048400000|2021-10-12 14:20:00|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|194
1634048700000|2021-10-12 14:25:00|10991.8|10989.8|10992.2|10990.2|10992.2|10990.2|10991.8|10989.8|1397
1634049000000|2021-10-12 14:30:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|482
1634049300000|2021-10-12 14:35:00|10991.4|10989.4|10991.4|10989.4|10991.8|10989.8|10991.4|10989.4|2615
1634049600000|2021-10-12 14:40:00|||||||||2786
1634049900000|2021-10-12 14:45:00|||||||||130
1634050200000|2021-10-12 14:50:00|||||||||3752
1634050500000|2021-10-12 14:55:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|2179
1634050800000|2021-10-12 15:00:00|||||||||475
1634051100000|2021-10-12 15:05:00|10991|10989|10991|10989|10991|10989|10991|10989|4886
1634051400000|2021-10-12 15:10:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|1917
1634051700000|2021-10-12 15:15:00|10990.5|10988.5|10990.3|10988.3|10990.5|10988.5|10990.3|10988.3|4430
1634052000000|2021-10-12 15:20:00|||||||||1552
1634052300000|2021-10-12 15:25:00|10990.1|10988.1|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|1930
1634052600000|2021-10-12 15:30:00|10989.9|10987.9|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|3659
1634052900000|2021-10-12 15:35:00|10989.5|10987.5|10988.7|10986.7|10989.5|10987.5|10988.7|10986.7|9633
1634053200000|2021-10-12 15:40:00|10989.1|10987.1|10988.3|10986.3|10989.1|10987.1|10988.3|10986.3|4083
1634053500000|2021-10-12 15:45:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|1252
1634053800000|2021-10-12 15:50:00|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|449
1634054100000|2021-10-12 15:55:00|||||||||1121
1634054400000|2021-10-12 16:00:00|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|1271
1634054700000|2021-10-12 16:05:00|||||||||760
1634055000000|2021-10-12 16:10:00|10988.7|10986.7|10988.3|10986.3|10988.7|10986.7|10988.3|10986.3|269
1634055300000|2021-10-12 16:15:00|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|141
1634055600000|2021-10-12 16:20:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|4382
1634055900000|2021-10-12 16:25:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|869
1634056200000|2021-10-12 16:30:00|10989.1|10987.1|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|331
1634056500000|2021-10-12 16:35:00|||||||||605
1634056800000|2021-10-12 16:40:00|10989.1|10987.1|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|1121
1634057100000|2021-10-12 16:45:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|1086
1634057400000|2021-10-12 16:50:00|10989.3|10987.3|10988.7|10986.7|10989.5|10987.5|10988.7|10986.7|5221
1634057700000|2021-10-12 16:55:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|307
1634058000000|2021-10-12 17:00:00|10988.7|10986.7|10988.7|10986.7|10989.1|10987.1|10988.3|10986.3|1979
1634058300000|2021-10-12 17:05:00|10988.9|10986.9|10988.7|10986.7|10989.1|10987.1|10988.3|10986.3|3586
1634058600000|2021-10-12 17:10:00|||||||||1659
1634058900000|2021-10-12 17:15:00|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|295
1634059200000|2021-10-12 17:20:00|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|800
1634059500000|2021-10-12 17:25:00|10988.9|10986.9|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|348
1634059800000|2021-10-12 17:30:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|355
1634060100000|2021-10-12 17:35:00|||||||||132
1634060400000|2021-10-12 17:40:00|||||||||228
1634060700000|2021-10-12 17:45:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10229
1634061000000|2021-10-12 17:50:00|10989.1|10987.1|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|3601
1634061300000|2021-10-12 17:55:00|||||||||125
1634061600000|2021-10-12 18:00:00|||||||||108
1634061900000|2021-10-12 18:05:00|||||||||763
1634062200000|2021-10-12 18:10:00|||||||||157
1634062500000|2021-10-12 18:15:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|512
1634062800000|2021-10-12 18:20:00|10989.5|10987.5|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|2774
1634063100000|2021-10-12 18:25:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|707
1634063400000|2021-10-12 18:30:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|4117
1634063700000|2021-10-12 18:35:00|||||||||740
1634064000000|2021-10-12 18:40:00|||||||||1238
1634064300000|2021-10-12 18:45:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|821
1634064600000|2021-10-12 18:50:00|||||||||3098
1634064900000|2021-10-12 18:55:00|||||||||1681
1634065200000|2021-10-12 19:00:00|||||||||320
1634065500000|2021-10-12 19:05:00|||||||||444
1634065800000|2021-10-12 19:10:00|||||||||40
1634066100000|2021-10-12 19:15:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|1120
1634066400000|2021-10-12 19:20:00|10990.3|10988.3|10990.3|10988.3|10990.6|10988.6|10989.9|10987.9|676
1634066700000|2021-10-12 19:25:00|10989.9|10987.9|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|374
1634067000000|2021-10-12 19:30:00|||||||||119
1634067300000|2021-10-12 19:35:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|2537
1634067600000|2021-10-12 19:40:00|||||||||374
1634067900000|2021-10-12 19:45:00|||||||||234
1634068200000|2021-10-12 19:50:00|10991|10989|10991|10989|10991|10989|10990.6|10988.6|554
1634068500000|2021-10-12 19:55:00|10990.6|10988.6|10990.6|10988.6|10991|10989|10990.6|10988.6|2052
1634068800000|2021-10-12 20:00:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|1517
1634069100000|2021-10-12 20:05:00|||||||||234
1634069400000|2021-10-12 20:10:00|10990.5|10988.5|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|1542
1634069700000|2021-10-12 20:15:00|||||||||1262
1634070000000|2021-10-12 20:20:00|10991|10989|10990.6|10988.6|10991|10989|10990.6|10988.6|845
1634070300000|2021-10-12 20:25:00|||||||||773
1634070600000|2021-10-12 20:30:00|||||||||42
1634070900000|2021-10-12 20:35:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|1046
1634071200000|2021-10-12 20:40:00|10991|10989|10990.6|10988.6|10991|10989|10990.6|10988.6|697
1634071500000|2021-10-12 20:45:00|||||||||734
1634071800000|2021-10-12 20:50:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|3748
1634072100000|2021-10-12 20:55:00|||||||||277
1634076000000|2021-10-12 22:00:00|||||||||46
1634077200000|2021-10-12 22:20:00|||||||||37
1634079000000|2021-10-12 22:50:00|||||||||2
1634079600000|2021-10-12 23:00:00|10991|10989|10991|10989|10991|10989|10991|10989|54
1634080200000|2021-10-12 23:10:00|||||||||4
1634081100000|2021-10-12 23:25:00|||||||||1
1634081700000|2021-10-12 23:35:00|||||||||63
1634082000000|2021-10-12 23:40:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|98
1634082300000|2021-10-12 23:45:00|10991|10989|10991|10989|10991|10989|10990.6|10988.6|961
1634082900000|2021-10-12 23:55:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|940
1634083200000|2021-10-13 00:00:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991|10989|206
1634083500000|2021-10-13 00:05:00|10991|10989|10991|10989|10991.4|10989.4|10991|10989|170
1634083800000|2021-10-13 00:10:00|||||||||11
1634084100000|2021-10-13 00:15:00|||||||||2
1634084400000|2021-10-13 00:20:00|||||||||1
1634084700000|2021-10-13 00:25:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|205
1634085000000|2021-10-13 00:30:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|7
1634085300000|2021-10-13 00:35:00|10991.2|10989.2|10991.4|10989.4|10991.4|10989.4|10991|10989|836
1634085600000|2021-10-13 00:40:00|10991.2|10989.2|10991|10989|10991.4|10989.4|10991|10989|282
1634085900000|2021-10-13 00:45:00|10990.6|10988.6|10991|10989|10991|10989|10990.6|10988.6|467
1634086200000|2021-10-13 00:50:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|698
1634086500000|2021-10-13 00:55:00|||||||||100
1634086800000|2021-10-13 01:00:00|10991|10989|10991|10989|10991|10989|10991|10989|416
1634087100000|2021-10-13 01:05:00|||||||||510
1634087400000|2021-10-13 01:10:00|||||||||1
1634087700000|2021-10-13 01:15:00|||||||||6
1634089200000|2021-10-13 01:40:00|||||||||1
1634089500000|2021-10-13 01:45:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|298
1634089800000|2021-10-13 01:50:00|||||||||2
1634090100000|2021-10-13 01:55:00|||||||||38
1634090400000|2021-10-13 02:00:00|||||||||19
1634090700000|2021-10-13 02:05:00|||||||||52
1634091000000|2021-10-13 02:10:00|||||||||3
1634091300000|2021-10-13 02:15:00|||||||||101
1634091600000|2021-10-13 02:20:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|244
1634092200000|2021-10-13 02:30:00|||||||||51
1634092500000|2021-10-13 02:35:00|||||||||14
1634092800000|2021-10-13 02:40:00|||||||||5
1634093100000|2021-10-13 02:45:00|||||||||258
1634093400000|2021-10-13 02:50:00|||||||||72
1634093700000|2021-10-13 02:55:00|||||||||5
1634094000000|2021-10-13 03:00:00|||||||||107
1634094900000|2021-10-13 03:15:00|||||||||119
1634095200000|2021-10-13 03:20:00|||||||||50
1634095500000|2021-10-13 03:25:00|||||||||429
1634095800000|2021-10-13 03:30:00|||||||||42
1634096700000|2021-10-13 03:45:00|||||||||8
1634097300000|2021-10-13 03:55:00|||||||||931
1634097900000|2021-10-13 04:05:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|27
1634098200000|2021-10-13 04:10:00|||||||||51
1634098500000|2021-10-13 04:15:00|||||||||7
1634098800000|2021-10-13 04:20:00|||||||||16
1634099100000|2021-10-13 04:25:00|||||||||116
1634099400000|2021-10-13 04:30:00|||||||||86
1634099700000|2021-10-13 04:35:00|||||||||36
1634100000000|2021-10-13 04:40:00|||||||||235
1634100300000|2021-10-13 04:45:00|||||||||24
1634100900000|2021-10-13 04:55:00|||||||||183
1634102100000|2021-10-13 05:15:00|||||||||1
1634102700000|2021-10-13 05:25:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|28
1634103300000|2021-10-13 05:35:00|||||||||166
1634103600000|2021-10-13 05:40:00|||||||||100
1634103900000|2021-10-13 05:45:00|||||||||28
1634104200000|2021-10-13 05:50:00|||||||||100
1634104500000|2021-10-13 05:55:00|||||||||79
1634104800000|2021-10-13 06:00:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|219
1634105100000|2021-10-13 06:05:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|517
1634105400000|2021-10-13 06:10:00|10989.3|10987.3|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|12
1634105700000|2021-10-13 06:15:00|10989.3|10987.3|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|3263
1634106000000|2021-10-13 06:20:00|||||||||615
1634106300000|2021-10-13 06:25:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|189
1634106600000|2021-10-13 06:30:00|||||||||1
1634106900000|2021-10-13 06:35:00|||||||||2
1634107200000|2021-10-13 06:40:00|||||||||1
1634107500000|2021-10-13 06:45:00|||||||||362
1634107800000|2021-10-13 06:50:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|706
1634108100000|2021-10-13 06:55:00|||||||||293
1634108400000|2021-10-13 07:00:00|||||||||236
1634108700000|2021-10-13 07:05:00|||||||||286
1634109000000|2021-10-13 07:10:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|877
1634109300000|2021-10-13 07:15:00|10988.9|10986.9|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|352
1634109600000|2021-10-13 07:20:00|||||||||385
1634109900000|2021-10-13 07:25:00|||||||||57
1634110200000|2021-10-13 07:30:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|440
1634110500000|2021-10-13 07:35:00|||||||||77
1634110800000|2021-10-13 07:40:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|265
1634111100000|2021-10-13 07:45:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|55
1634111400000|2021-10-13 07:50:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|351
1634111700000|2021-10-13 07:55:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|125
1634112000000|2021-10-13 08:00:00|10989.3|10987.3|10989.9|10987.9|10989.9|10987.9|10989.1|10987.1|1259
1634112300000|2021-10-13 08:05:00|||||||||182
1634112600000|2021-10-13 08:10:00|||||||||153
1634112900000|2021-10-13 08:15:00|||||||||228
1634113200000|2021-10-13 08:20:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|98
1634113500000|2021-10-13 08:25:00|10989.7|10987.7|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|441
1634113800000|2021-10-13 08:30:00|10989.5|10987.5|10989.5|10987.5|10989.9|10987.9|10989.5|10987.5|313
1634114100000|2021-10-13 08:35:00|||||||||112
1634114400000|2021-10-13 08:40:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|47
1634114700000|2021-10-13 08:45:00|||||||||67
1634115000000|2021-10-13 08:50:00|||||||||120
1634115300000|2021-10-13 08:55:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|328
1634115600000|2021-10-13 09:00:00|10990.1|10988.1|10989.9|10987.9|10990.1|10988.1|10989.9|10987.9|155
1634115900000|2021-10-13 09:05:00|10990.1|10988.1|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|225
1634116200000|2021-10-13 09:10:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|81
1634116500000|2021-10-13 09:15:00|||||||||8
1634116800000|2021-10-13 09:20:00|10990.1|10988.1|10989.9|10987.9|10990.1|10988.1|10989.9|10987.9|323
1634117100000|2021-10-13 09:25:00|||||||||745
1634117400000|2021-10-13 09:30:00|||||||||25
1634117700000|2021-10-13 09:35:00|||||||||43
1634118000000|2021-10-13 09:40:00|10989.5|10987.5|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|1141
1634118300000|2021-10-13 09:45:00|10989.7|10987.7|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|378
1634118600000|2021-10-13 09:50:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|672
1634118900000|2021-10-13 09:55:00|||||||||121
1634119200000|2021-10-13 10:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|110
1634119500000|2021-10-13 10:05:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|158
1634119800000|2021-10-13 10:10:00|||||||||28
1634120100000|2021-10-13 10:15:00|||||||||198
1634120400000|2021-10-13 10:20:00|||||||||35
1634120700000|2021-10-13 10:25:00|||||||||105
1634121000000|2021-10-13 10:30:00|||||||||20
1634121300000|2021-10-13 10:35:00|||||||||39
1634121600000|2021-10-13 10:40:00|10989.3|10987.3|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|923
1634121900000|2021-10-13 10:45:00|||||||||163
1634122200000|2021-10-13 10:50:00|||||||||29
1634122500000|2021-10-13 10:55:00|||||||||34
1634122800000|2021-10-13 11:00:00|||||||||235
1634123100000|2021-10-13 11:05:00|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|3436
1634123400000|2021-10-13 11:10:00|||||||||258
1634123700000|2021-10-13 11:15:00|||||||||126
1634124000000|2021-10-13 11:20:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|554
1634124300000|2021-10-13 11:25:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|227
1634124600000|2021-10-13 11:30:00|||||||||215
1634124900000|2021-10-13 11:35:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|145
1634125200000|2021-10-13 11:40:00|10988.7|10986.7|10988.9|10986.9|10989.1|10987.1|10988.7|10986.7|560
1634125500000|2021-10-13 11:45:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|880
1634125800000|2021-10-13 11:50:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|437
1634126100000|2021-10-13 11:55:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|1570
1634126400000|2021-10-13 12:00:00|10988.9|10986.9|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|2302
1634126700000|2021-10-13 12:05:00|10988.3|10986.3|10988.3|10986.3|10988.7|10986.7|10988.3|10986.3|1267
1634127000000|2021-10-13 12:10:00|||||||||692
1634127300000|2021-10-13 12:15:00|10987.9|10985.9|10988.3|10986.3|10988.3|10986.3|10987.9|10985.9|1432
1634127600000|2021-10-13 12:20:00|10987.9|10985.9|10988.3|10986.3|10988.3|10986.3|10987.9|10985.9|5618
1634127900000|2021-10-13 12:25:00|10987.9|10985.9|10987.7|10985.7|10988.3|10986.3|10987.5|10985.5|3154
1634128200000|2021-10-13 12:30:00|10987.5|10985.5|10984|10982|10987.9|10985.9|10983.6|10981.6|14761
1634128500000|2021-10-13 12:35:00|10983.6|10981.6|10980.9|10978.9|10983.6|10981.6|10980.9|10978.9|20338
1634128800000|2021-10-13 12:40:00|10980.5|10978.5|10981.3|10979.3|10981.7|10979.7|10977|10975|16248
1634129100000|2021-10-13 12:45:00|10981.7|10979.7|10982.4|10980.4|10982.4|10980.4|10981.3|10979.3|10404
1634129400000|2021-10-13 12:50:00|10982.3|10980.3|10982.4|10980.4|10983.2|10981.2|10981.7|10979.7|7543
1634129700000|2021-10-13 12:55:00|10982.6|10980.6|10982.1|10980.1|10982.8|10980.8|10980.9|10978.9|7732
1634130000000|2021-10-13 13:00:00|10981.7|10979.7|10982.8|10980.8|10982.8|10980.8|10981.7|10979.7|7493
1634130300000|2021-10-13 13:05:00|10982.4|10980.4|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|3354
1634130600000|2021-10-13 13:10:00|10983.2|10981.2|10984.4|10982.4|10984.4|10982.4|10983.2|10981.2|8203
1634130900000|2021-10-13 13:15:00|10984.2|10982.2|10984|10982|10984.4|10982.4|10984|10982|3573
1634131200000|2021-10-13 13:20:00|10983.8|10981.8|10984.4|10982.4|10984.8|10982.8|10983.8|10981.8|2577
1634131500000|2021-10-13 13:25:00|10984.6|10982.6|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|3355
1634131800000|2021-10-13 13:30:00|10985.2|10983.2|10985.2|10983.2|10986.4|10984.4|10984.8|10982.8|9388
1634132100000|2021-10-13 13:35:00|10985.6|10983.6|10986.4|10984.4|10986.7|10984.7|10985.2|10983.2|4336
1634132400000|2021-10-13 13:40:00|10986|10984|10984.8|10982.8|10986.4|10984.4|10984.8|10982.8|5541
1634132700000|2021-10-13 13:45:00|10984.4|10982.4|10984.4|10982.4|10984.8|10982.8|10984|10982|4472
1634133000000|2021-10-13 13:50:00|10984.2|10982.2|10984.4|10982.4|10984.4|10982.4|10983.6|10981.6|5795
1634133300000|2021-10-13 13:55:00|10984.6|10982.6|10985.6|10983.6|10986|10984|10984.4|10982.4|3451
1634133600000|2021-10-13 14:00:00|10986|10984|10985.2|10983.2|10986|10984|10985.2|10983.2|2825
1634133900000|2021-10-13 14:05:00|10985.6|10983.6|10985.4|10983.4|10986|10984|10985.2|10983.2|2838
1634134200000|2021-10-13 14:10:00|10985.6|10983.6|10985.6|10983.6|10986.7|10984.7|10985.2|10983.2|6156
1634134500000|2021-10-13 14:15:00|10985.8|10983.8|10985.6|10983.6|10986|10984|10985.6|10983.6|3556
1634134800000|2021-10-13 14:20:00|10986|10984|10985.6|10983.6|10986.2|10984.2|10985.6|10983.6|2106
1634135100000|2021-10-13 14:25:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|1282
1634135400000|2021-10-13 14:30:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|2538
1634135700000|2021-10-13 14:35:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|615
1634136000000|2021-10-13 14:40:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|2387
1634136300000|2021-10-13 14:45:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|1815
1634136600000|2021-10-13 14:50:00|10986.7|10984.7|10986.4|10984.4|10987.1|10985.1|10986.4|10984.4|746
1634136900000|2021-10-13 14:55:00|10986|10984|10986|10984|10986.4|10984.4|10985.8|10983.8|3521
1634137200000|2021-10-13 15:00:00|10986.2|10984.2|10986|10984|10986.4|10984.4|10985.8|10983.8|1861
1634137500000|2021-10-13 15:05:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|658
1634137800000|2021-10-13 15:10:00|10986|10984|10986|10984|10986.4|10984.4|10985.6|10983.6|1249
1634138100000|2021-10-13 15:15:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|1551
1634138400000|2021-10-13 15:20:00|||||||||175
1634138700000|2021-10-13 15:25:00|||||||||844
1634139000000|2021-10-13 15:30:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|2742
1634139300000|2021-10-13 15:35:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|963
1634139600000|2021-10-13 15:40:00|10986|10984|10986|10984|10986.4|10984.4|10986|10984|3672
1634139900000|2021-10-13 15:45:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986|10984|1308
1634140200000|2021-10-13 15:50:00|10986|10984|10986|10984|10986|10984|10986|10984|725
1634140500000|2021-10-13 15:55:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|231
1634140800000|2021-10-13 16:00:00|10985.8|10983.8|10985.2|10983.2|10985.8|10983.8|10985.2|10983.2|1282
1634141100000|2021-10-13 16:05:00|10984.8|10982.8|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|3266
1634141400000|2021-10-13 16:10:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|646
1634141700000|2021-10-13 16:15:00|10984.8|10982.8|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|679
1634142000000|2021-10-13 16:20:00|||||||||241
1634142300000|2021-10-13 16:25:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|260
1634142600000|2021-10-13 16:30:00|||||||||556
1634142900000|2021-10-13 16:35:00|||||||||291
1634143200000|2021-10-13 16:40:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|1293
1634143500000|2021-10-13 16:45:00|10985.2|10983.2|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|1264
1634143800000|2021-10-13 16:50:00|10985.6|10983.6|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|180
1634144100000|2021-10-13 16:55:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|340
1634144400000|2021-10-13 17:00:00|10985.4|10983.4|10985.6|10983.6|10986|10984|10985.2|10983.2|1176
1634144700000|2021-10-13 17:05:00|10986|10984|10986|10984|10986|10984|10985.6|10983.6|1611
1634145000000|2021-10-13 17:10:00|10986.4|10984.4|10986|10984|10986.4|10984.4|10986|10984|690
1634145300000|2021-10-13 17:15:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|1514
1634145600000|2021-10-13 17:20:00|10986|10984|10986|10984|10986|10984|10986|10984|501
1634145900000|2021-10-13 17:25:00|||||||||436
1634146200000|2021-10-13 17:30:00|10985.8|10983.8|10985.6|10983.6|10986|10984|10985.6|10983.6|1174
1634146500000|2021-10-13 17:35:00|||||||||94
1634146800000|2021-10-13 17:40:00|||||||||73
1634147100000|2021-10-13 17:45:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|1003
1634147400000|2021-10-13 17:50:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|1756
1634147700000|2021-10-13 17:55:00|10986.5|10984.5|10986.4|10984.4|10986.5|10984.5|10986|10984|713
1634148000000|2021-10-13 18:00:00|10986.2|10984.2|10986|10984|10986.4|10984.4|10985.6|10983.6|3299
1634148300000|2021-10-13 18:05:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|1048
1634148600000|2021-10-13 18:10:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|1635
1634148900000|2021-10-13 18:15:00|10985|10983|10985|10983|10985.2|10983.2|10985|10983|265
1634149200000|2021-10-13 18:20:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985|10983|789
1634149500000|2021-10-13 18:25:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|1517
1634149800000|2021-10-13 18:30:00|||||||||282
1634150100000|2021-10-13 18:35:00|||||||||337
1634150400000|2021-10-13 18:40:00|||||||||874
1634150700000|2021-10-13 18:45:00|||||||||171
1634151000000|2021-10-13 18:50:00|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|1414
1634151300000|2021-10-13 18:55:00|10984|10982|10984|10982|10984.4|10982.4|10983.6|10981.6|3787
1634151600000|2021-10-13 19:00:00|10983.6|10981.6|10984|10982|10984|10982|10983.6|10981.6|1370
1634151900000|2021-10-13 19:05:00|10983.8|10981.8|10984|10982|10984|10982|10983.6|10981.6|721
1634152200000|2021-10-13 19:10:00|10983.8|10981.8|10984|10982|10984.4|10982.4|10983.8|10981.8|1402
1634152500000|2021-10-13 19:15:00|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|10984|10982|288
1634152800000|2021-10-13 19:20:00|10984.2|10982.2|10984.4|10982.4|10984.4|10982.4|10984.2|10982.2|148
1634153100000|2021-10-13 19:25:00|10984.8|10982.8|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|2212
1634153400000|2021-10-13 19:30:00|10985|10983|10985.2|10983.2|10985.2|10983.2|10985|10983|553
1634153700000|2021-10-13 19:35:00|||||||||559
1634154000000|2021-10-13 19:40:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|419
1634154300000|2021-10-13 19:45:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|246
1634154600000|2021-10-13 19:50:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|1279
1634154900000|2021-10-13 19:55:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|979
1634155200000|2021-10-13 20:00:00|10985.2|10983.2|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|801
1634155500000|2021-10-13 20:05:00|||||||||217
1634155800000|2021-10-13 20:10:00|||||||||647
1634156100000|2021-10-13 20:15:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|223
1634156400000|2021-10-13 20:20:00|10985.4|10983.4|10985.4|10983.4|10985.6|10983.6|10985.2|10983.2|673
1634156700000|2021-10-13 20:25:00|10985.6|10983.6|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|359
1634157000000|2021-10-13 20:30:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|272
1634157300000|2021-10-13 20:35:00|10985.4|10983.4|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|265
1634157600000|2021-10-13 20:40:00|10985.4|10983.4|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|345
1634157900000|2021-10-13 20:45:00|||||||||140
1634158200000|2021-10-13 20:50:00|||||||||17
1634158500000|2021-10-13 20:55:00|||||||||354
1634162400000|2021-10-13 22:00:00|10986|10984|10986|10984|10986|10984|10986|10984|157
1634162700000|2021-10-13 22:05:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|187
1634163000000|2021-10-13 22:10:00|||||||||1
1634163600000|2021-10-13 22:20:00|10986|10984|10985.8|10983.8|10986|10984|10985.8|10983.8|464
1634163900000|2021-10-13 22:25:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|318
1634164200000|2021-10-13 22:30:00|||||||||5
1634164800000|2021-10-13 22:40:00|10986|10984|10986|10984|10986|10984|10986|10984|159
1634165100000|2021-10-13 22:45:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|37
1634165400000|2021-10-13 22:50:00|10986|10984|10986|10984|10986|10984|10986|10984|93
1634165700000|2021-10-13 22:55:00|||||||||34
1634166300000|2021-10-13 23:05:00|10985.8|10983.8|10985.6|10983.6|10985.8|10983.8|10985.6|10983.6|202
1634166600000|2021-10-13 23:10:00|||||||||2
1634167200000|2021-10-13 23:20:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|335
1634167800000|2021-10-13 23:30:00|10985|10983|10984.4|10982.4|10985.2|10983.2|10984.4|10982.4|542
1634168400000|2021-10-13 23:40:00|10984.6|10982.6|10984.6|10982.6|10984.8|10982.8|10984.6|10982.6|162
1634168700000|2021-10-13 23:45:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|11
1634169000000|2021-10-13 23:50:00|||||||||18
1634169300000|2021-10-13 23:55:00|||||||||5
1634169600000|2021-10-14 00:00:00|10985.2|10983.2|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|79
1634169900000|2021-10-14 00:05:00|||||||||6
1634170200000|2021-10-14 00:10:00|||||||||5
1634170500000|2021-10-14 00:15:00|||||||||3
1634170800000|2021-10-14 00:20:00|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|42
1634171100000|2021-10-14 00:25:00|||||||||214
1634171400000|2021-10-14 00:30:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|1078
1634171700000|2021-10-14 00:35:00|||||||||15
1634172000000|2021-10-14 00:40:00|||||||||28
1634172300000|2021-10-14 00:45:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|27
1634172600000|2021-10-14 00:50:00|||||||||14
1634173200000|2021-10-14 01:00:00|||||||||36
1634173500000|2021-10-14 01:05:00|||||||||1625
1634173800000|2021-10-14 01:10:00|||||||||88
1634174100000|2021-10-14 01:15:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|116
1634174400000|2021-10-14 01:20:00|||||||||6
1634174700000|2021-10-14 01:25:00|||||||||1
1634175000000|2021-10-14 01:30:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|604
1634175300000|2021-10-14 01:35:00|||||||||31
1634175600000|2021-10-14 01:40:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|504
1634175900000|2021-10-14 01:45:00|10986.7|10984.7|10986.5|10984.5|10986.7|10984.7|10986.5|10984.5|167
1634176200000|2021-10-14 01:50:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|11
1634176500000|2021-10-14 01:55:00|||||||||1
1634177100000|2021-10-14 02:05:00|||||||||32
1634177400000|2021-10-14 02:10:00|||||||||122
1634177700000|2021-10-14 02:15:00|||||||||374
1634178000000|2021-10-14 02:20:00|||||||||515
1634178300000|2021-10-14 02:25:00|||||||||510
1634178600000|2021-10-14 02:30:00|||||||||9
1634178900000|2021-10-14 02:35:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986.2|10984.2|203
1634180100000|2021-10-14 02:55:00|||||||||2137
1634180400000|2021-10-14 03:00:00|||||||||12
1634181000000|2021-10-14 03:10:00|||||||||47
1634182800000|2021-10-14 03:40:00|||||||||1
1634183700000|2021-10-14 03:55:00|10986|10984|10986|10984|10986|10984|10986|10984|290
1634184000000|2021-10-14 04:00:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|53
1634184900000|2021-10-14 04:15:00|||||||||214
1634185200000|2021-10-14 04:20:00|||||||||52
1634185500000|2021-10-14 04:25:00|||||||||1
1634185800000|2021-10-14 04:30:00|||||||||34
1634186700000|2021-10-14 04:45:00|||||||||2
1634187600000|2021-10-14 05:00:00|||||||||3
1634187900000|2021-10-14 05:05:00|||||||||30
1634188200000|2021-10-14 05:10:00|||||||||15
1634188800000|2021-10-14 05:20:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|512
1634189100000|2021-10-14 05:25:00|||||||||38
1634189400000|2021-10-14 05:30:00|||||||||4
1634189700000|2021-10-14 05:35:00|||||||||72
1634190600000|2021-10-14 05:50:00|||||||||20
1634191200000|2021-10-14 06:00:00|10986|10984|10986.7|10984.7|10986.7|10984.7|10986|10984|1070
1634191500000|2021-10-14 06:05:00|||||||||510
1634192100000|2021-10-14 06:15:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|754
1634192400000|2021-10-14 06:20:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986|10984|628
1634192700000|2021-10-14 06:25:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986|10984|480
1634193000000|2021-10-14 06:30:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|243
1634193300000|2021-10-14 06:35:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|133
1634193600000|2021-10-14 06:40:00|||||||||12
1634193900000|2021-10-14 06:45:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|206
1634194200000|2021-10-14 06:50:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|109
1634194500000|2021-10-14 06:55:00|10987.1|10985.1|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|1156
1634194800000|2021-10-14 07:00:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|1577
1634195100000|2021-10-14 07:05:00|10987.3|10985.3|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|334
1634195400000|2021-10-14 07:10:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|44
1634195700000|2021-10-14 07:15:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|387
1634196000000|2021-10-14 07:20:00|10987.1|10985.1|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|11
1634196300000|2021-10-14 07:25:00|||||||||528
1634196600000|2021-10-14 07:30:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|266
1634196900000|2021-10-14 07:35:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|120
1634197200000|2021-10-14 07:40:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1217
1634197500000|2021-10-14 07:45:00|||||||||5
1634197800000|2021-10-14 07:50:00|||||||||210
1634198100000|2021-10-14 07:55:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|144
1634198400000|2021-10-14 08:00:00|10987.1|10985.1|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|176
1634198700000|2021-10-14 08:05:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|581
1634199000000|2021-10-14 08:10:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|1096
1634199300000|2021-10-14 08:15:00|10987.1|10985.1|10987.3|10985.3|10987.5|10985.5|10987.1|10985.1|925
1634199600000|2021-10-14 08:20:00|10987.5|10985.5|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|159
1634199900000|2021-10-14 08:25:00|10987.5|10985.5|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|13
1634200200000|2021-10-14 08:30:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|1045
1634200500000|2021-10-14 08:35:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|562
1634200800000|2021-10-14 08:40:00|||||||||84
1634201100000|2021-10-14 08:45:00|10987.5|10985.5|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|444
1634201400000|2021-10-14 08:50:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|114
1634201700000|2021-10-14 08:55:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|719
1634202000000|2021-10-14 09:00:00|||||||||189
1634202300000|2021-10-14 09:05:00|||||||||166
1634202600000|2021-10-14 09:10:00|||||||||473
1634202900000|2021-10-14 09:15:00|||||||||34
1634203200000|2021-10-14 09:20:00|||||||||1
1634203500000|2021-10-14 09:25:00|||||||||1450
1634203800000|2021-10-14 09:30:00|10986.2|10984.2|10986|10984|10986.4|10984.4|10986|10984|625
1634204100000|2021-10-14 09:35:00|10986.4|10984.4|10986|10984|10986.4|10984.4|10986|10984|495
1634204400000|2021-10-14 09:40:00|||||||||304
1634204700000|2021-10-14 09:45:00|||||||||38
1634205000000|2021-10-14 09:50:00|||||||||59
1634205300000|2021-10-14 09:55:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|699
1634205600000|2021-10-14 10:00:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|175
1634205900000|2021-10-14 10:05:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|133
1634206200000|2021-10-14 10:10:00|10986.4|10984.4|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|709
1634206500000|2021-10-14 10:15:00|||||||||96
1634206800000|2021-10-14 10:20:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|86
1634207100000|2021-10-14 10:25:00|||||||||1
1634207400000|2021-10-14 10:30:00|10986.4|10984.4|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|417
1634207700000|2021-10-14 10:35:00|10986.5|10984.5|10986.7|10984.7|10986.7|10984.7|10986.5|10984.5|133
1634208300000|2021-10-14 10:45:00|||||||||17
1634208600000|2021-10-14 10:50:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|6
1634209200000|2021-10-14 11:00:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|226
1634209500000|2021-10-14 11:05:00|||||||||56
1634209800000|2021-10-14 11:10:00|10986.9|10984.9|10987.1|10985.1|10987.1|10985.1|10986.9|10984.9|1098
1634210100000|2021-10-14 11:15:00|10986.7|10984.7|10986.7|10984.7|10986.9|10984.9|10986.7|10984.7|193
1634210400000|2021-10-14 11:20:00|||||||||106
1634210700000|2021-10-14 11:25:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|829
1634211000000|2021-10-14 11:30:00|10986.5|10984.5|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|215
1634211300000|2021-10-14 11:35:00|||||||||73
1634211600000|2021-10-14 11:40:00|||||||||7
1634211900000|2021-10-14 11:45:00|||||||||298
1634212200000|2021-10-14 11:50:00|||||||||5
1634212500000|2021-10-14 11:55:00|10986|10984|10986|10984|10986|10984|10986|10984|180
1634212800000|2021-10-14 12:00:00|10985.8|10983.8|10986|10984|10986.4|10984.4|10985.8|10983.8|423
1634213100000|2021-10-14 12:05:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|8120
1634213400000|2021-10-14 12:10:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|654
1634213700000|2021-10-14 12:15:00|10985.4|10983.4|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|1979
1634214000000|2021-10-14 12:20:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|4113
1634214300000|2021-10-14 12:25:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|2089
1634214600000|2021-10-14 12:30:00|10985.2|10983.2|10986.7|10984.7|10987.5|10985.5|10985.2|10983.2|20059
1634214900000|2021-10-14 12:35:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1377
1634215200000|2021-10-14 12:40:00|10987.5|10985.5|10988.7|10986.7|10988.9|10986.9|10987.1|10985.1|3083
1634215500000|2021-10-14 12:45:00|10989.1|10987.1|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|2693
1634215800000|2021-10-14 12:50:00|10988.9|10986.9|10988.7|10986.7|10989.1|10987.1|10988.3|10986.3|3376
1634216100000|2021-10-14 12:55:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.3|10986.3|3139
1634216400000|2021-10-14 13:00:00|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|912
1634216700000|2021-10-14 13:05:00|10987.9|10985.9|10987.5|10985.5|10988.3|10986.3|10987.5|10985.5|2174
1634217000000|2021-10-14 13:10:00|10987.9|10985.9|10987.5|10985.5|10987.9|10985.9|10987.5|10985.5|2891
1634217300000|2021-10-14 13:15:00|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|2215
1634217600000|2021-10-14 13:20:00|10987.5|10985.5|10987.5|10985.5|10987.9|10985.9|10987.5|10985.5|973
1634217900000|2021-10-14 13:25:00|10987.3|10985.3|10987.3|10985.3|10987.5|10985.5|10987.1|10985.1|1570
1634218200000|2021-10-14 13:30:00|10987.5|10985.5|10986.7|10984.7|10987.5|10985.5|10986.7|10984.7|2449
1634218500000|2021-10-14 13:35:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|3482
1634218800000|2021-10-14 13:40:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|3321
1634219100000|2021-10-14 13:45:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|745
1634219400000|2021-10-14 13:50:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1204
1634219700000|2021-10-14 13:55:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1752
1634220000000|2021-10-14 14:00:00|||||||||1225
1634220300000|2021-10-14 14:05:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1839
1634220600000|2021-10-14 14:10:00|10986.9|10984.9|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|686
1634220900000|2021-10-14 14:15:00|||||||||206
1634221200000|2021-10-14 14:20:00|||||||||573
1634221500000|2021-10-14 14:25:00|||||||||451
1634221800000|2021-10-14 14:30:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|878
1634222100000|2021-10-14 14:35:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|891
1634222400000|2021-10-14 14:40:00|||||||||1380
1634222700000|2021-10-14 14:45:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|1087
1634223000000|2021-10-14 14:50:00|||||||||1205
1634223300000|2021-10-14 14:55:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|828
1634223600000|2021-10-14 15:00:00|||||||||1548
1634223900000|2021-10-14 15:05:00|||||||||313
1634224200000|2021-10-14 15:10:00|||||||||1830
1634224500000|2021-10-14 15:15:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|952
1634224800000|2021-10-14 15:20:00|||||||||123
1634225100000|2021-10-14 15:25:00|||||||||483
1634225400000|2021-10-14 15:30:00|||||||||780
1634225700000|2021-10-14 15:35:00|10987.1|10985.1|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|631
1634226000000|2021-10-14 15:40:00|10987.1|10985.1|10987.9|10985.9|10987.9|10985.9|10987.1|10985.1|880
1634226300000|2021-10-14 15:45:00|10987.7|10985.7|10987.7|10985.7|10987.9|10985.9|10987.5|10985.5|6422
1634226600000|2021-10-14 15:50:00|10987.9|10985.9|10987.5|10985.5|10987.9|10985.9|10987.5|10985.5|575
1634226900000|2021-10-14 15:55:00|||||||||538
1634227200000|2021-10-14 16:00:00|||||||||498
1634227500000|2021-10-14 16:05:00|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|2050
1634227800000|2021-10-14 16:10:00|||||||||70
1634228100000|2021-10-14 16:15:00|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|145
1634228400000|2021-10-14 16:20:00|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|755
1634228700000|2021-10-14 16:25:00|||||||||755
1634229000000|2021-10-14 16:30:00|||||||||39
1634229300000|2021-10-14 16:35:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|197
1634229600000|2021-10-14 16:40:00|||||||||90
1634229900000|2021-10-14 16:45:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|310
1634230200000|2021-10-14 16:50:00|||||||||330
1634230500000|2021-10-14 16:55:00|||||||||67
1634230800000|2021-10-14 17:00:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|2329
1634231100000|2021-10-14 17:05:00|||||||||345
1634231400000|2021-10-14 17:10:00|||||||||141
1634231700000|2021-10-14 17:15:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|2180
1634232000000|2021-10-14 17:20:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|1264
1634232300000|2021-10-14 17:25:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|1619
1634232600000|2021-10-14 17:30:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|588
1634232900000|2021-10-14 17:35:00|||||||||52
1634233200000|2021-10-14 17:40:00|||||||||34
1634233500000|2021-10-14 17:45:00|||||||||51
1634233800000|2021-10-14 17:50:00|||||||||33
1634234100000|2021-10-14 17:55:00|||||||||207
1634234400000|2021-10-14 18:00:00|||||||||79
1634234700000|2021-10-14 18:05:00|||||||||158
1634235000000|2021-10-14 18:10:00|||||||||218
1634235300000|2021-10-14 18:15:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|263
1634235600000|2021-10-14 18:20:00|||||||||465
1634235900000|2021-10-14 18:25:00|||||||||34
1634236200000|2021-10-14 18:30:00|||||||||1483
1634236500000|2021-10-14 18:35:00|||||||||105
1634236800000|2021-10-14 18:40:00|||||||||221
1634237100000|2021-10-14 18:45:00|||||||||1016
1634237400000|2021-10-14 18:50:00|||||||||247
1634237700000|2021-10-14 18:55:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|2819
1634238000000|2021-10-14 19:00:00|||||||||994
1634238300000|2021-10-14 19:05:00|||||||||531
1634238600000|2021-10-14 19:10:00|||||||||510
1634238900000|2021-10-14 19:15:00|||||||||361
1634239200000|2021-10-14 19:20:00|||||||||25
1634239500000|2021-10-14 19:25:00|10987.9|10985.9|10987.5|10985.5|10987.9|10985.9|10987.5|10985.5|415
1634239800000|2021-10-14 19:30:00|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|10987.5|10985.5|197
1634240100000|2021-10-14 19:35:00|||||||||146
1634240400000|2021-10-14 19:40:00|||||||||116
1634240700000|2021-10-14 19:45:00|||||||||967
1634241000000|2021-10-14 19:50:00|10976.4|10974.4|10985.2|10983.2|10987.1|10985.1|10912.7|10910.7|23023
1634241300000|2021-10-14 19:55:00|10984.8|10982.8|10984.8|10982.8|10985.6|10983.6|10984.4|10982.4|15482
1634241600000|2021-10-14 20:00:00|10984.4|10982.4|10984.8|10982.8|10985.2|10983.2|10984.4|10982.4|8723
1634241900000|2021-10-14 20:05:00|10985.2|10983.2|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|8720
1634242200000|2021-10-14 20:10:00|10984.4|10982.4|10983.6|10981.6|10984.4|10982.4|10982.6|10980.6|10281
1634242500000|2021-10-14 20:15:00|10984|10982|10984|10982|10984.4|10982.4|10983.6|10981.6|15876
1634242800000|2021-10-14 20:20:00|10984.4|10982.4|10985|10983|10985|10983|10984|10982|13123
1634243100000|2021-10-14 20:25:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|1643
1634243400000|2021-10-14 20:30:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|796
1634243700000|2021-10-14 20:35:00|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|715
1634244000000|2021-10-14 20:40:00|10984|10982|10984.4|10982.4|10984.4|10982.4|10984|10982|2003
1634244300000|2021-10-14 20:45:00|10984.8|10982.8|10984.4|10982.4|10984.8|10982.8|10984.4|10982.4|1483
1634244600000|2021-10-14 20:50:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|1593
1634244900000|2021-10-14 20:55:00|10985|10983|10985.2|10983.2|10985.6|10983.6|10985|10983|6682
1634248800000|2021-10-14 22:00:00|10984.8|10982.8|10984.4|10982.4|10984.8|10982.8|10984.4|10982.4|780
1634249100000|2021-10-14 22:05:00|||||||||229
1634249400000|2021-10-14 22:10:00|||||||||119
1634249700000|2021-10-14 22:15:00|10984.8|10982.8|10984.4|10982.4|10984.8|10982.8|10984.4|10982.4|276
1634250000000|2021-10-14 22:20:00|||||||||116
1634250300000|2021-10-14 22:25:00|||||||||27
1634250600000|2021-10-14 22:30:00|||||||||501
1634250900000|2021-10-14 22:35:00|||||||||411
1634251200000|2021-10-14 22:40:00|||||||||274
1634251500000|2021-10-14 22:45:00|||||||||1100
1634251800000|2021-10-14 22:50:00|||||||||814
1634252100000|2021-10-14 22:55:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|184
1634252400000|2021-10-14 23:00:00|||||||||86
1634253000000|2021-10-14 23:10:00|||||||||5
1634253300000|2021-10-14 23:15:00|||||||||400
1634253600000|2021-10-14 23:20:00|||||||||1
1634253900000|2021-10-14 23:25:00|||||||||1
1634254200000|2021-10-14 23:30:00|||||||||201
1634254500000|2021-10-14 23:35:00|||||||||8
1634254800000|2021-10-14 23:40:00|||||||||305
1634255100000|2021-10-14 23:45:00|||||||||99
1634255400000|2021-10-14 23:50:00|||||||||227
1634255700000|2021-10-14 23:55:00|||||||||574
1634256000000|2021-10-15 00:00:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|332
1634256300000|2021-10-15 00:05:00|||||||||400
1634256600000|2021-10-15 00:10:00|||||||||468
1634257200000|2021-10-15 00:20:00|||||||||83
1634257500000|2021-10-15 00:25:00|||||||||371
1634257800000|2021-10-15 00:30:00|||||||||704
1634258100000|2021-10-15 00:35:00|||||||||300
1634258700000|2021-10-15 00:45:00|||||||||1445
1634259000000|2021-10-15 00:50:00|||||||||920
1634259300000|2021-10-15 00:55:00|||||||||1005
1634259600000|2021-10-15 01:00:00|||||||||592
1634259900000|2021-10-15 01:05:00|||||||||1053
1634260200000|2021-10-15 01:10:00|||||||||1294
1634260500000|2021-10-15 01:15:00|||||||||614
1634260800000|2021-10-15 01:20:00|||||||||288
1634261100000|2021-10-15 01:25:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|1108
1634261400000|2021-10-15 01:30:00|||||||||142
1634261700000|2021-10-15 01:35:00|||||||||81
1634262000000|2021-10-15 01:40:00|||||||||838
1634262300000|2021-10-15 01:45:00|||||||||363
1634262900000|2021-10-15 01:55:00|||||||||335
1634263200000|2021-10-15 02:00:00|||||||||126
1634263500000|2021-10-15 02:05:00|||||||||1001
1634263800000|2021-10-15 02:10:00|||||||||100
1634264100000|2021-10-15 02:15:00|||||||||2
1634264400000|2021-10-15 02:20:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|182
1634264700000|2021-10-15 02:25:00|||||||||7
1634265000000|2021-10-15 02:30:00|||||||||18
1634265600000|2021-10-15 02:40:00|||||||||17
1634265900000|2021-10-15 02:45:00|||||||||37
1634266200000|2021-10-15 02:50:00|||||||||26
1634266500000|2021-10-15 02:55:00|||||||||23
1634266800000|2021-10-15 03:00:00|||||||||85
1634267100000|2021-10-15 03:05:00|||||||||311
1634267400000|2021-10-15 03:10:00|||||||||111
1634267700000|2021-10-15 03:15:00|||||||||37
1634268000000|2021-10-15 03:20:00|||||||||25
1634268300000|2021-10-15 03:25:00|||||||||61
1634268600000|2021-10-15 03:30:00|||||||||414
1634268900000|2021-10-15 03:35:00|||||||||316
1634269200000|2021-10-15 03:40:00|||||||||426
1634269800000|2021-10-15 03:50:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|732
1634270100000|2021-10-15 03:55:00|||||||||51
1634270700000|2021-10-15 04:05:00|||||||||2
1634271000000|2021-10-15 04:10:00|||||||||106
1634271300000|2021-10-15 04:15:00|||||||||390
1634271600000|2021-10-15 04:20:00|||||||||217
1634271900000|2021-10-15 04:25:00|||||||||402
1634272200000|2021-10-15 04:30:00|||||||||53
1634272800000|2021-10-15 04:40:00|||||||||1
1634273100000|2021-10-15 04:45:00|||||||||64
1634273400000|2021-10-15 04:50:00|||||||||946
1634273700000|2021-10-15 04:55:00|||||||||1
1634274000000|2021-10-15 05:00:00|||||||||840
1634274300000|2021-10-15 05:05:00|||||||||137
1634274600000|2021-10-15 05:10:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|346
1634274900000|2021-10-15 05:15:00|||||||||591
1634275200000|2021-10-15 05:20:00|||||||||400
1634275500000|2021-10-15 05:25:00|||||||||468
1634275800000|2021-10-15 05:30:00|||||||||604
1634276100000|2021-10-15 05:35:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|889
1634276400000|2021-10-15 05:40:00|||||||||8
1634276700000|2021-10-15 05:45:00|||||||||58
1634277000000|2021-10-15 05:50:00|||||||||104
1634277300000|2021-10-15 05:55:00|||||||||2
1634277600000|2021-10-15 06:00:00|||||||||88
1634277900000|2021-10-15 06:05:00|||||||||225
1634278200000|2021-10-15 06:10:00|||||||||135
1634278500000|2021-10-15 06:15:00|||||||||11
1634278800000|2021-10-15 06:20:00|||||||||27
1634279100000|2021-10-15 06:25:00|||||||||4233
1634279400000|2021-10-15 06:30:00|||||||||2904
1634279700000|2021-10-15 06:35:00|||||||||177
1634280000000|2021-10-15 06:40:00|||||||||1720
1634280300000|2021-10-15 06:45:00|||||||||1732
1634280600000|2021-10-15 06:50:00|||||||||55
1634280900000|2021-10-15 06:55:00|||||||||3404
1634281200000|2021-10-15 07:00:00|10985.8|10983.8|10986|10984|10986|10984|10985.6|10983.6|662
1634281500000|2021-10-15 07:05:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|3817
1634281800000|2021-10-15 07:10:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|1992
1634282100000|2021-10-15 07:15:00|||||||||716
1634282400000|2021-10-15 07:20:00|||||||||1000
1634282700000|2021-10-15 07:25:00|||||||||1573
1634283000000|2021-10-15 07:30:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|923
1634283300000|2021-10-15 07:35:00|||||||||337
1634283600000|2021-10-15 07:40:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|373
1634283900000|2021-10-15 07:45:00|||||||||121
1634284200000|2021-10-15 07:50:00|||||||||400
1634284500000|2021-10-15 07:55:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|537
1634284800000|2021-10-15 08:00:00|||||||||1016
1634285100000|2021-10-15 08:05:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|727
1634285400000|2021-10-15 08:10:00|10986|10984|10986|10984|10986|10984|10986|10984|1993
1634285700000|2021-10-15 08:15:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986|10984|803
1634286000000|2021-10-15 08:20:00|||||||||208
1634286300000|2021-10-15 08:25:00|||||||||1195
1634286600000|2021-10-15 08:30:00|||||||||7
1634286900000|2021-10-15 08:35:00|||||||||45
1634287200000|2021-10-15 08:40:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|4790
1634287500000|2021-10-15 08:45:00|||||||||1
1634287800000|2021-10-15 08:50:00|||||||||100
1634288100000|2021-10-15 08:55:00|||||||||561
1634288400000|2021-10-15 09:00:00|||||||||1411
1634288700000|2021-10-15 09:05:00|10986|10984|10986|10984|10986|10984|10986|10984|1082
1634289000000|2021-10-15 09:10:00|||||||||233
1634289300000|2021-10-15 09:15:00|||||||||5
1634289600000|2021-10-15 09:20:00|||||||||1
1634289900000|2021-10-15 09:25:00|||||||||28
1634290200000|2021-10-15 09:30:00|||||||||49
1634290500000|2021-10-15 09:35:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|2551
1634290800000|2021-10-15 09:40:00|10986|10984|10986|10984|10986|10984|10985.6|10983.6|1240
1634291100000|2021-10-15 09:45:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|311
1634291400000|2021-10-15 09:50:00|10986|10984|10986|10984|10986|10984|10986|10984|138
1634291700000|2021-10-15 09:55:00|||||||||102
1634292000000|2021-10-15 10:00:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|1025
1634292300000|2021-10-15 10:05:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|4186
1634292600000|2021-10-15 10:10:00|||||||||1158
1634292900000|2021-10-15 10:15:00|||||||||231
1634293200000|2021-10-15 10:20:00|||||||||873
1634293500000|2021-10-15 10:25:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|1707
1634293800000|2021-10-15 10:30:00|10987.1|10985.1|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|6101
1634294100000|2021-10-15 10:35:00|||||||||248
1634294400000|2021-10-15 10:40:00|||||||||3
1634294700000|2021-10-15 10:45:00|||||||||1066
1634295000000|2021-10-15 10:50:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|890
1634295300000|2021-10-15 10:55:00|||||||||163
1634295600000|2021-10-15 11:00:00|10986.4|10984.4|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|642
1634295900000|2021-10-15 11:05:00|||||||||32
1634296200000|2021-10-15 11:10:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|4571
1634296500000|2021-10-15 11:15:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|2058
1634296800000|2021-10-15 11:20:00|||||||||716
1634297100000|2021-10-15 11:25:00|||||||||703
1634297400000|2021-10-15 11:30:00|||||||||1123
1634297700000|2021-10-15 11:35:00|||||||||2241
1634298000000|2021-10-15 11:40:00|||||||||281
1634298300000|2021-10-15 11:45:00|||||||||669
1634298600000|2021-10-15 11:50:00|||||||||38
1634298900000|2021-10-15 11:55:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|2995
1634299200000|2021-10-15 12:00:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|1336
1634299500000|2021-10-15 12:05:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|428
1634299800000|2021-10-15 12:10:00|||||||||170
1634300100000|2021-10-15 12:15:00|||||||||2563
1634300400000|2021-10-15 12:20:00|||||||||4894
1634300700000|2021-10-15 12:25:00|||||||||3896
1634301000000|2021-10-15 12:30:00|10985.6|10983.6|10983.2|10981.2|10986.2|10984.2|10982.8|10980.8|12733
1634301300000|2021-10-15 12:35:00|10982.8|10980.8|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|6530
1634301600000|2021-10-15 12:40:00|10982.8|10980.8|10982.4|10980.4|10983.2|10981.2|10982.4|10980.4|1183
1634301900000|2021-10-15 12:45:00|10982.3|10980.3|10980.9|10978.9|10982.4|10980.4|10980.5|10978.5|9978
1634302200000|2021-10-15 12:50:00|10981.1|10979.1|10982.1|10980.1|10982.1|10980.1|10981.1|10979.1|3571
1634302500000|2021-10-15 12:55:00|10981.7|10979.7|10980.9|10978.9|10982.1|10980.1|10980.9|10978.9|2663
1634302800000|2021-10-15 13:00:00|10980.5|10978.5|10980.5|10978.5|10980.7|10978.7|10980.1|10978.1|3722
1634303100000|2021-10-15 13:05:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|4782
1634303400000|2021-10-15 13:10:00|10981.3|10979.3|10980.5|10978.5|10981.3|10979.3|10980.5|10978.5|3020
1634303700000|2021-10-15 13:15:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10979.7|10977.7|3767
1634304000000|2021-10-15 13:20:00|10980.5|10978.5|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|3626
1634304300000|2021-10-15 13:25:00|10980.5|10978.5|10981.3|10979.3|10981.3|10979.3|10980.5|10978.5|4627
1634304600000|2021-10-15 13:30:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.1|10978.1|5472
1634304900000|2021-10-15 13:35:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10980.9|10978.9|2324
1634305200000|2021-10-15 13:40:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|2225
1634305500000|2021-10-15 13:45:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|2003
1634305800000|2021-10-15 13:50:00|10981.9|10979.9|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|1992
1634306100000|2021-10-15 13:55:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|1775
1634306400000|2021-10-15 14:00:00|10982.4|10980.4|10983.2|10981.2|10983.6|10981.6|10982.1|10980.1|7021
1634306700000|2021-10-15 14:05:00|10983|10981|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|1941
1634307000000|2021-10-15 14:10:00|10982.6|10980.6|10982.4|10980.4|10982.8|10980.8|10981.7|10979.7|2424
1634307300000|2021-10-15 14:15:00|10982.1|10980.1|10983|10981|10983.2|10981.2|10982.1|10980.1|2428
1634307600000|2021-10-15 14:20:00|10982.8|10980.8|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|136
1634307900000|2021-10-15 14:25:00|10983|10981|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|759
1634308200000|2021-10-15 14:30:00|10983.4|10981.4|10983.6|10981.6|10983.6|10981.6|10983.2|10981.2|1342
1634308500000|2021-10-15 14:35:00|10983.2|10981.2|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|1456
1634308800000|2021-10-15 14:40:00|10982.8|10980.8|10983.2|10981.2|10983.6|10981.6|10982.8|10980.8|1810
1634309100000|2021-10-15 14:45:00|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|10983.2|10981.2|1279
1634309400000|2021-10-15 14:50:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10983.2|10981.2|2672
1634309700000|2021-10-15 14:55:00|10983.8|10981.8|10983.6|10981.6|10984|10982|10983.6|10981.6|1176
1634310000000|2021-10-15 15:00:00|10983.2|10981.2|10983.4|10981.4|10983.6|10981.6|10983.2|10981.2|2109
1634310300000|2021-10-15 15:05:00|10983.2|10981.2|10982.8|10980.8|10983.6|10981.6|10982.8|10980.8|654
1634310600000|2021-10-15 15:10:00|10983.2|10981.2|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|573
1634310900000|2021-10-15 15:15:00|10982.4|10980.4|10982.4|10980.4|10982.4|10980.4|10982.1|10980.1|2410
1634311200000|2021-10-15 15:20:00|||||||||116
1634311500000|2021-10-15 15:25:00|||||||||506
1634311800000|2021-10-15 15:30:00|10982.3|10980.3|10981.3|10979.3|10982.4|10980.4|10981.3|10979.3|1278
1634312100000|2021-10-15 15:35:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|411
1634312400000|2021-10-15 15:40:00|||||||||198
1634312700000|2021-10-15 15:45:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|1414
1634313000000|2021-10-15 15:50:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|2362
1634313300000|2021-10-15 15:55:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|735
1634313600000|2021-10-15 16:00:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|2600
1634313900000|2021-10-15 16:05:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|1095
1634314200000|2021-10-15 16:10:00|10979.7|10977.7|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|890
1634314500000|2021-10-15 16:15:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|554
1634314800000|2021-10-15 16:20:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|1152
1634315100000|2021-10-15 16:25:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|563
1634315400000|2021-10-15 16:30:00|||||||||124
1634315700000|2021-10-15 16:35:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|1170
1634316000000|2021-10-15 16:40:00|||||||||650
1634316300000|2021-10-15 16:45:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|885
1634316600000|2021-10-15 16:50:00|10979.9|10977.9|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|1203
1634316900000|2021-10-15 16:55:00|||||||||87
1634317200000|2021-10-15 17:00:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|179
1634317500000|2021-10-15 17:05:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|1123
1634317800000|2021-10-15 17:10:00|||||||||45
1634318100000|2021-10-15 17:15:00|||||||||758
1634318400000|2021-10-15 17:20:00|||||||||65
1634318700000|2021-10-15 17:25:00|||||||||44
1634319000000|2021-10-15 17:30:00|10980.1|10978.1|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|277
1634319300000|2021-10-15 17:35:00|||||||||141
1634319600000|2021-10-15 17:40:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|292
1634319900000|2021-10-15 17:45:00|||||||||137
1634320200000|2021-10-15 17:50:00|||||||||78
1634320500000|2021-10-15 17:55:00|||||||||94
1634320800000|2021-10-15 18:00:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|341
1634321100000|2021-10-15 18:05:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|192
1634321400000|2021-10-15 18:10:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1047
1634321700000|2021-10-15 18:15:00|10978.9|10976.9|10978.9|10976.9|10979.1|10977.1|10978.9|10976.9|354
1634322000000|2021-10-15 18:20:00|||||||||181
1634322300000|2021-10-15 18:25:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|569
1634322600000|2021-10-15 18:30:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|2839
1634322900000|2021-10-15 18:35:00|||||||||251
1634323200000|2021-10-15 18:40:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|461
1634323500000|2021-10-15 18:45:00|||||||||353
1634323800000|2021-10-15 18:50:00|||||||||738
1634324100000|2021-10-15 18:55:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|1487
1634324400000|2021-10-15 19:00:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|2364
1634324700000|2021-10-15 19:05:00|||||||||427
1634325000000|2021-10-15 19:10:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|1488
1634325300000|2021-10-15 19:15:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|897
1634325600000|2021-10-15 19:20:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|2072
1634325900000|2021-10-15 19:25:00|||||||||695
1634326200000|2021-10-15 19:30:00|||||||||1528
1634326500000|2021-10-15 19:35:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|1316
1634326800000|2021-10-15 19:40:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|1628
1634327100000|2021-10-15 19:45:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|2494
1634327400000|2021-10-15 19:50:00|||||||||241
1634327700000|2021-10-15 19:55:00|||||||||293
1634328000000|2021-10-15 20:00:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1798
1634328300000|2021-10-15 20:05:00|10978.3|10976.3|10978.1|10976.1|10978.3|10976.3|10978.1|10976.1|138
1634328600000|2021-10-15 20:10:00|||||||||229
1634328900000|2021-10-15 20:15:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|830
1634329200000|2021-10-15 20:20:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|400
1634329500000|2021-10-15 20:25:00|||||||||312
1634329800000|2021-10-15 20:30:00|||||||||474
1634330100000|2021-10-15 20:35:00|||||||||13
1634330400000|2021-10-15 20:40:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|961
1634330700000|2021-10-15 20:45:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|771
1634331000000|2021-10-15 20:50:00|10978|10976|10977.8|10975.8|10978|10976|10977.4|10975.4|1152
1634331300000|2021-10-15 20:55:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|576
1634508000000|2021-10-17 22:00:00|10977|10975|10974.6|10972.6|10977|10975|10974.6|10972.6|922
1634508300000|2021-10-17 22:05:00|10974.2|10972.2|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|665
1634508600000|2021-10-17 22:10:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|437
1634508900000|2021-10-17 22:15:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|326
1634509200000|2021-10-17 22:20:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|117
1634509500000|2021-10-17 22:25:00|||||||||5
1634509800000|2021-10-17 22:30:00|10973.7|10971.7|10973.9|10971.9|10974|10972|10973.5|10971.5|199
1634510100000|2021-10-17 22:35:00|||||||||51
1634510400000|2021-10-17 22:40:00|||||||||154
1634510700000|2021-10-17 22:45:00|10973.7|10971.7|10973.9|10971.9|10974|10972|10973.5|10971.5|463
1634511300000|2021-10-17 22:55:00|||||||||4
1634511600000|2021-10-17 23:00:00|10973.7|10971.7|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|18
1634511900000|2021-10-17 23:05:00|10973.3|10971.3|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|842
1634512200000|2021-10-17 23:10:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.5|10971.5|295
1634512500000|2021-10-17 23:15:00|10973.7|10971.7|10973.5|10971.5|10973.7|10971.7|10973.5|10971.5|0
1634512800000|2021-10-17 23:20:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|177
1634513100000|2021-10-17 23:25:00|10973.1|10971.1|10973.3|10971.3|10973.5|10971.5|10973.1|10971.1|33
1634513400000|2021-10-17 23:30:00|10973.5|10971.5|10973.9|10971.9|10973.9|10971.9|10973.3|10971.3|242
1634514000000|2021-10-17 23:40:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.5|10971.5|560
1634514300000|2021-10-17 23:45:00|10974.2|10972.2|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|161
1634514600000|2021-10-17 23:50:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|270
1634514900000|2021-10-17 23:55:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|18
1634515200000|2021-10-18 00:00:00|||||||||40
1634515500000|2021-10-18 00:05:00|10974.4|10972.4|10974.4|10972.4|10974.6|10972.6|10974.2|10972.2|138
1634515800000|2021-10-18 00:10:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|277
1634516100000|2021-10-18 00:15:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|365
1634516400000|2021-10-18 00:20:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|309
1634516700000|2021-10-18 00:25:00|10973.9|10971.9|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|127
1634517000000|2021-10-18 00:30:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|410
1634517300000|2021-10-18 00:35:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|25
1634517600000|2021-10-18 00:40:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|247
1634517900000|2021-10-18 00:45:00|10974.4|10972.4|10974.2|10972.2|10974.4|10972.4|10974.2|10972.2|321
1634518200000|2021-10-18 00:50:00|10973.9|10971.9|10974.6|10972.6|10974.6|10972.6|10973.9|10971.9|751
1634518500000|2021-10-18 00:55:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|319
1634518800000|2021-10-18 01:00:00|10974.8|10972.8|10975|10973|10975|10973|10974.6|10972.6|509
1634519100000|2021-10-18 01:05:00|||||||||29
1634519400000|2021-10-18 01:10:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|500
1634519700000|2021-10-18 01:15:00|||||||||148
1634520000000|2021-10-18 01:20:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|140
1634520300000|2021-10-18 01:25:00|10975.8|10973.8|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|754
1634520600000|2021-10-18 01:30:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|33
1634520900000|2021-10-18 01:35:00|||||||||66
1634521200000|2021-10-18 01:40:00|10975.4|10973.4|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|277
1634521500000|2021-10-18 01:45:00|||||||||242
1634521800000|2021-10-18 01:50:00|||||||||50
1634522100000|2021-10-18 01:55:00|10975|10973|10975|10973|10975|10973|10975|10973|267
1634522400000|2021-10-18 02:00:00|||||||||123
1634522700000|2021-10-18 02:05:00|||||||||35
1634523000000|2021-10-18 02:10:00|||||||||57
1634523600000|2021-10-18 02:20:00|||||||||62
1634523900000|2021-10-18 02:25:00|||||||||25
1634524200000|2021-10-18 02:30:00|||||||||60
1634524500000|2021-10-18 02:35:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|274
1634525100000|2021-10-18 02:45:00|||||||||78
1634525400000|2021-10-18 02:50:00|10975|10973|10975|10973|10975|10973|10974.8|10972.8|63
1634525700000|2021-10-18 02:55:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|105
1634526000000|2021-10-18 03:00:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|83
1634526300000|2021-10-18 03:05:00|||||||||76
1634526600000|2021-10-18 03:10:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|293
1634526900000|2021-10-18 03:15:00|||||||||78
1634527200000|2021-10-18 03:20:00|||||||||75
1634527500000|2021-10-18 03:25:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.7|10971.7|211
1634527800000|2021-10-18 03:30:00|10973.5|10971.5|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|311
1634528400000|2021-10-18 03:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|337
1634529000000|2021-10-18 03:50:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|325
1634529300000|2021-10-18 03:55:00|||||||||1268
1634529600000|2021-10-18 04:00:00|||||||||68
1634529900000|2021-10-18 04:05:00|||||||||3
1634530200000|2021-10-18 04:10:00|||||||||157
1634530500000|2021-10-18 04:15:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|348
1634530800000|2021-10-18 04:20:00|||||||||88
1634531100000|2021-10-18 04:25:00|||||||||30
1634531400000|2021-10-18 04:30:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|81
1634531700000|2021-10-18 04:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|51
1634532000000|2021-10-18 04:40:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|159
1634532300000|2021-10-18 04:45:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.5|10970.5|278
1634532600000|2021-10-18 04:50:00|||||||||8
1634532900000|2021-10-18 04:55:00|||||||||5
1634533200000|2021-10-18 05:00:00|||||||||3
1634533500000|2021-10-18 05:05:00|||||||||205
1634533800000|2021-10-18 05:10:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|200
1634534400000|2021-10-18 05:20:00|||||||||1
1634534700000|2021-10-18 05:25:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|380
1634535000000|2021-10-18 05:30:00|||||||||134
1634535300000|2021-10-18 05:35:00|||||||||45
1634535900000|2021-10-18 05:45:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|79
1634536200000|2021-10-18 05:50:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|264
1634536500000|2021-10-18 05:55:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|263
1634536800000|2021-10-18 06:00:00|10972.7|10970.7|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|360
1634537100000|2021-10-18 06:05:00|10973.9|10971.9|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|705
1634537400000|2021-10-18 06:10:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10972.7|10970.7|879
1634537700000|2021-10-18 06:15:00|||||||||48
1634538000000|2021-10-18 06:20:00|10972.7|10970.7|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|782
1634538300000|2021-10-18 06:25:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|529
1634538600000|2021-10-18 06:30:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|1824
1634538900000|2021-10-18 06:35:00|10974.2|10972.2|10974|10972|10974.2|10972.2|10973.9|10971.9|221
1634539200000|2021-10-18 06:40:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|537
1634539500000|2021-10-18 06:45:00|10973.9|10971.9|10973.9|10971.9|10974|10972|10973.9|10971.9|619
1634539800000|2021-10-18 06:50:00|||||||||425
1634540100000|2021-10-18 06:55:00|||||||||9
1634540400000|2021-10-18 07:00:00|10973.7|10971.7|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|1254
1634540700000|2021-10-18 07:05:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|1794
1634541000000|2021-10-18 07:10:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|443
1634541300000|2021-10-18 07:15:00|10972.1|10970.1|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1798
1634541600000|2021-10-18 07:20:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|1465
1634541900000|2021-10-18 07:25:00|10972.1|10970.1|10972.3|10970.3|10972.5|10970.5|10971.9|10969.9|747
1634542200000|2021-10-18 07:30:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|247
1634542500000|2021-10-18 07:35:00|10972.9|10970.9|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|1078
1634542800000|2021-10-18 07:40:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|567
1634543100000|2021-10-18 07:45:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|1470
1634543400000|2021-10-18 07:50:00|10971.9|10969.9|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|135
1634543700000|2021-10-18 07:55:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|384
1634544000000|2021-10-18 08:00:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|584
1634544300000|2021-10-18 08:05:00|10971.9|10969.9|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|1109
1634544600000|2021-10-18 08:10:00|||||||||389
1634544900000|2021-10-18 08:15:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|981
1634545200000|2021-10-18 08:20:00|10971.7|10969.7|10971.1|10969.1|10971.9|10969.9|10971.1|10969.1|371
1634545500000|2021-10-18 08:25:00|10970.7|10968.7|10968.6|10966.6|10971.1|10969.1|10967.2|10965.2|1926
1634545800000|2021-10-18 08:30:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|3232
1634546100000|2021-10-18 08:35:00|10968.8|10966.8|10968.4|10966.4|10969.6|10967.6|10968.4|10966.4|1145
1634546400000|2021-10-18 08:40:00|10968|10966|10969.2|10967.2|10969.6|10967.6|10968|10966|1761
1634546700000|2021-10-18 08:45:00|10969.6|10967.6|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|2007
1634547000000|2021-10-18 08:50:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|483
1634547300000|2021-10-18 08:55:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1708
1634547600000|2021-10-18 09:00:00|10968.8|10966.8|10969.9|10967.9|10969.9|10967.9|10968.4|10966.4|1552
1634547900000|2021-10-18 09:05:00|10969.6|10967.6|10969.9|10967.9|10970.3|10968.3|10969.2|10967.2|2041
1634548200000|2021-10-18 09:10:00|10970.3|10968.3|10969.6|10967.6|10970.3|10968.3|10969.6|10967.6|928
1634548500000|2021-10-18 09:15:00|10969.9|10967.9|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|409
1634548800000|2021-10-18 09:20:00|||||||||542
1634549100000|2021-10-18 09:25:00|10970.7|10968.7|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|1822
1634549400000|2021-10-18 09:30:00|10970.5|10968.5|10970.3|10968.3|10970.5|10968.5|10970.3|10968.3|960
1634549700000|2021-10-18 09:35:00|10970.1|10968.1|10970.3|10968.3|10970.7|10968.7|10969.9|10967.9|799
1634550000000|2021-10-18 09:40:00|10969.9|10967.9|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|951
1634550300000|2021-10-18 09:45:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|390
1634550600000|2021-10-18 09:50:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|543
1634550900000|2021-10-18 09:55:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1105
1634551200000|2021-10-18 10:00:00|10968.8|10966.8|10968.4|10966.4|10969.2|10967.2|10968.4|10966.4|2172
1634551500000|2021-10-18 10:05:00|10968.8|10966.8|10968|10966|10968.8|10966.8|10968|10966|1489
1634551800000|2021-10-18 10:10:00|10967.6|10965.6|10967.2|10965.2|10968|10966|10966.8|10964.8|2457
1634552100000|2021-10-18 10:15:00|10967|10965|10968|10966|10968|10966|10966.8|10964.8|1043
1634552400000|2021-10-18 10:20:00|10967.8|10965.8|10968.4|10966.4|10968.4|10966.4|10967.2|10965.2|1433
1634552700000|2021-10-18 10:25:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1692
1634553000000|2021-10-18 10:30:00|10969.2|10967.2|10968.4|10966.4|10969.2|10967.2|10968.4|10966.4|2263
1634553300000|2021-10-18 10:35:00|10968.2|10966.2|10967.6|10965.6|10968.4|10966.4|10967.6|10965.6|1461
1634553600000|2021-10-18 10:40:00|10967.8|10965.8|10966.8|10964.8|10968|10966|10966.4|10964.4|1494
1634553900000|2021-10-18 10:45:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|498
1634554200000|2021-10-18 10:50:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|1561
1634554500000|2021-10-18 10:55:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1038
1634554800000|2021-10-18 11:00:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|3097
1634555100000|2021-10-18 11:05:00|10968.2|10966.2|10968.8|10966.8|10969.2|10967.2|10968.2|10966.2|888
1634555400000|2021-10-18 11:10:00|10969|10967|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|1411
1634555700000|2021-10-18 11:15:00|10969.4|10967.4|10969.4|10967.4|10969.9|10967.9|10969.2|10967.2|1852
1634556000000|2021-10-18 11:20:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|189
1634556300000|2021-10-18 11:25:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|865
1634556600000|2021-10-18 11:30:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|412
1634556900000|2021-10-18 11:35:00|10969.2|10967.2|10967.6|10965.6|10969.2|10967.2|10967.2|10965.2|1354
1634557200000|2021-10-18 11:40:00|10968|10966|10968|10966|10968.4|10966.4|10968|10966|1271
1634557500000|2021-10-18 11:45:00|10967.6|10965.6|10967.2|10965.2|10968|10966|10966.8|10964.8|1359
1634557800000|2021-10-18 11:50:00|10967|10965|10966.8|10964.8|10967|10965|10966|10964|1604
1634558100000|2021-10-18 11:55:00|10966.4|10964.4|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|1381
1634558400000|2021-10-18 12:00:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10966|10964|2957
1634558700000|2021-10-18 12:05:00|10966.8|10964.8|10968|10966|10968|10966|10966.8|10964.8|4331
1634559000000|2021-10-18 12:10:00|10968.2|10966.2|10967.6|10965.6|10968.4|10966.4|10967.2|10965.2|2609
1634559300000|2021-10-18 12:15:00|10968|10966|10968|10966|10968.4|10966.4|10967.6|10965.6|1771
1634559600000|2021-10-18 12:20:00|10968.4|10966.4|10969.6|10967.6|10969.6|10967.6|10968.4|10966.4|7092
1634559900000|2021-10-18 12:25:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|3237
1634560200000|2021-10-18 12:30:00|10969.6|10967.6|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|2924
1634560500000|2021-10-18 12:35:00|10968.4|10966.4|10967.6|10965.6|10968.4|10966.4|10966.4|10964.4|3704
1634560800000|2021-10-18 12:40:00|10967.2|10965.2|10968|10966|10968.4|10966.4|10967.2|10965.2|3899
1634561100000|2021-10-18 12:45:00|10967.2|10965.2|10966.4|10964.4|10967.2|10965.2|10965.3|10963.3|4668
1634561400000|2021-10-18 12:50:00|10966.8|10964.8|10966.4|10964.4|10967.2|10965.2|10966.4|10964.4|3910
1634561700000|2021-10-18 12:55:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|2002
1634562000000|2021-10-18 13:00:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|873
1634562300000|2021-10-18 13:05:00|10968.4|10966.4|10967.6|10965.6|10968.4|10966.4|10967.6|10965.6|10691
1634562600000|2021-10-18 13:10:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|5154
1634562900000|2021-10-18 13:15:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|1102
1634563200000|2021-10-18 13:20:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|1872
1634563500000|2021-10-18 13:25:00|10968.8|10966.8|10969.9|10967.9|10969.9|10967.9|10968.4|10966.4|3427
1634563800000|2021-10-18 13:30:00|10969.6|10967.6|10969.6|10967.6|10970.3|10968.3|10969.6|10967.6|4647
1634564100000|2021-10-18 13:35:00|10969.9|10967.9|10969.6|10967.6|10970.3|10968.3|10968.8|10966.8|5041
1634564400000|2021-10-18 13:40:00|10969.2|10967.2|10968.8|10966.8|10970.3|10968.3|10968.4|10966.4|6581
1634564700000|2021-10-18 13:45:00|10968.6|10966.6|10969.2|10967.2|10969.6|10967.6|10968.4|10966.4|1202
1634565000000|2021-10-18 13:50:00|10969.4|10967.4|10969.9|10967.9|10969.9|10967.9|10968.8|10966.8|2050
1634565300000|2021-10-18 13:55:00|10970.1|10968.1|10971.9|10969.9|10971.9|10969.9|10970.1|10968.1|3576
1634565600000|2021-10-18 14:00:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|2171
1634565900000|2021-10-18 14:05:00|10971.5|10969.5|10973.1|10971.1|10973.1|10971.1|10971.5|10969.5|4957
1634566200000|2021-10-18 14:10:00|10972.9|10970.9|10972.7|10970.7|10973.9|10971.9|10972.3|10970.3|2530
1634566500000|2021-10-18 14:15:00|10972.3|10970.3|10972.9|10970.9|10973.1|10971.1|10972.3|10970.3|2484
1634566800000|2021-10-18 14:20:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|3372
1634567100000|2021-10-18 14:25:00|10973.1|10971.1|10974.2|10972.2|10974.6|10972.6|10973.1|10971.1|1963
1634567400000|2021-10-18 14:30:00|10973.9|10971.9|10974.2|10972.2|10974.2|10972.2|10973.5|10971.5|4346
1634567700000|2021-10-18 14:35:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|2870
1634568000000|2021-10-18 14:40:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|3579
1634568300000|2021-10-18 14:45:00|10973.9|10971.9|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|2606
1634568600000|2021-10-18 14:50:00|10973.9|10971.9|10973.5|10971.5|10974.2|10972.2|10973.5|10971.5|733
1634568900000|2021-10-18 14:55:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|1772
1634569200000|2021-10-18 15:00:00|10973.1|10971.1|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|2296
1634569500000|2021-10-18 15:05:00|10972.3|10970.3|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|612
1634569800000|2021-10-18 15:10:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|801
1634570100000|2021-10-18 15:15:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|112
1634570400000|2021-10-18 15:20:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|2851
1634570700000|2021-10-18 15:25:00|||||||||1915
1634571000000|2021-10-18 15:30:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|513
1634571300000|2021-10-18 15:35:00|||||||||385
1634571600000|2021-10-18 15:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|1418
1634571900000|2021-10-18 15:45:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|2003
1634572200000|2021-10-18 15:50:00|||||||||183
1634572500000|2021-10-18 15:55:00|10972.9|10970.9|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|901
1634572800000|2021-10-18 16:00:00|||||||||109
1634573100000|2021-10-18 16:05:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|568
1634573400000|2021-10-18 16:10:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|171
1634573700000|2021-10-18 16:15:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|368
1634574000000|2021-10-18 16:20:00|10971.5|10969.5|10970.7|10968.7|10971.5|10969.5|10970.7|10968.7|1051
1634574300000|2021-10-18 16:25:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|416
1634574600000|2021-10-18 16:30:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|1030
1634574900000|2021-10-18 16:35:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|141
1634575200000|2021-10-18 16:40:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|1455
1634575500000|2021-10-18 16:45:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|452
1634575800000|2021-10-18 16:50:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|201
1634576100000|2021-10-18 16:55:00|10971.3|10969.3|10971.5|10969.5|10971.9|10969.9|10971.1|10969.1|2095
1634576400000|2021-10-18 17:00:00|||||||||337
1634576700000|2021-10-18 17:05:00|||||||||110
1634577000000|2021-10-18 17:10:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|583
1634577300000|2021-10-18 17:15:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|398
1634577600000|2021-10-18 17:20:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|758
1634577900000|2021-10-18 17:25:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|632
1634578200000|2021-10-18 17:30:00|10971.3|10969.3|10971.9|10969.9|10971.9|10969.9|10971.3|10969.3|352
1634578500000|2021-10-18 17:35:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|247
1634578800000|2021-10-18 17:40:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10972.1|10970.1|1094
1634579100000|2021-10-18 17:45:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|243
1634579400000|2021-10-18 17:50:00|10972.5|10970.5|10973.1|10971.1|10973.1|10971.1|10972.3|10970.3|476
1634579700000|2021-10-18 17:55:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|879
1634580000000|2021-10-18 18:00:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|1544
1634580300000|2021-10-18 18:05:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|927
1634580600000|2021-10-18 18:10:00|10972.1|10970.1|10971.7|10969.7|10972.3|10970.3|10971.5|10969.5|1152
1634580900000|2021-10-18 18:15:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.7|10969.7|616
1634581200000|2021-10-18 18:20:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|454
1634581500000|2021-10-18 18:25:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|421
1634581800000|2021-10-18 18:30:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1556
1634582100000|2021-10-18 18:35:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|534
1634582400000|2021-10-18 18:40:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|641
1634582700000|2021-10-18 18:45:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|606
1634583000000|2021-10-18 18:50:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|1747
1634583300000|2021-10-18 18:55:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|1481
1634583600000|2021-10-18 19:00:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|1415
1634583900000|2021-10-18 19:05:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|1760
1634584200000|2021-10-18 19:10:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|912
1634584500000|2021-10-18 19:15:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|487
1634584800000|2021-10-18 19:20:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.5|10970.5|14
1634585100000|2021-10-18 19:25:00|||||||||109
1634585400000|2021-10-18 19:30:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|672
1634585700000|2021-10-18 19:35:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10972.1|10970.1|712
1634586000000|2021-10-18 19:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|1308
1634586300000|2021-10-18 19:45:00|10972.3|10970.3|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|717
1634586600000|2021-10-18 19:50:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|733
1634586900000|2021-10-18 19:55:00|10972.7|10970.7|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|858
1634587200000|2021-10-18 20:00:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|2508
1634587500000|2021-10-18 20:05:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.7|10969.7|317
1634587800000|2021-10-18 20:10:00|10971.5|10969.5|10971.5|10969.5|10971.7|10969.7|10971.5|10969.5|533
1634588100000|2021-10-18 20:15:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|120
1634588400000|2021-10-18 20:20:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|388
1634588700000|2021-10-18 20:25:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|1112
1634589000000|2021-10-18 20:30:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|569
1634589300000|2021-10-18 20:35:00|||||||||387
1634589600000|2021-10-18 20:40:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10971.3|10969.3|524
1634589900000|2021-10-18 20:45:00|10971.1|10969.1|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|258
1634590200000|2021-10-18 20:50:00|10970.7|10968.7|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|876
1634590500000|2021-10-18 20:55:00|10971.1|10969.1|10970.1|10968.1|10971.1|10969.1|10970.1|10968.1|903
1634594400000|2021-10-18 22:00:00|10970.3|10968.3|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|363
1634594700000|2021-10-18 22:05:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|58
1634595000000|2021-10-18 22:10:00|||||||||7
1634595300000|2021-10-18 22:15:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|380
1634595900000|2021-10-18 22:25:00|||||||||10
1634596200000|2021-10-18 22:30:00|||||||||33
1634596500000|2021-10-18 22:35:00|||||||||3
1634596800000|2021-10-18 22:40:00|||||||||175
1634597700000|2021-10-18 22:55:00|||||||||5
1634598600000|2021-10-18 23:10:00|||||||||2
1634598900000|2021-10-18 23:15:00|||||||||4
1634599500000|2021-10-18 23:25:00|||||||||100
1634599800000|2021-10-18 23:30:00|||||||||10
1634600100000|2021-10-18 23:35:00|||||||||30
1634600400000|2021-10-18 23:40:00|||||||||163
1634600700000|2021-10-18 23:45:00|||||||||149
1634601600000|2021-10-19 00:00:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|3362
1634601900000|2021-10-19 00:05:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|693
1634602200000|2021-10-19 00:10:00|10972.5|10970.5|10972.1|10970.1|10972.7|10970.7|10972.1|10970.1|972
1634602500000|2021-10-19 00:15:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|95
1634602800000|2021-10-19 00:20:00|10972.1|10970.1|10972.1|10970.1|10972.1|10970.1|10971.9|10969.9|202
1634603100000|2021-10-19 00:25:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|144
1634603400000|2021-10-19 00:30:00|||||||||39
1634603700000|2021-10-19 00:35:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.5|10970.5|90
1634604000000|2021-10-19 00:40:00|||||||||318
1634604300000|2021-10-19 00:45:00|||||||||14
1634604600000|2021-10-19 00:50:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|874
1634604900000|2021-10-19 00:55:00|10973.3|10971.3|10973.9|10971.9|10973.9|10971.9|10973.1|10971.1|1793
1634605200000|2021-10-19 01:00:00|10974.2|10972.2|10974.4|10972.4|10974.6|10972.6|10974.2|10972.2|965
1634605500000|2021-10-19 01:05:00|10974.6|10972.6|10975.4|10973.4|10975.4|10973.4|10974.4|10972.4|1291
1634605800000|2021-10-19 01:10:00|||||||||386
1634606100000|2021-10-19 01:15:00|||||||||75
1634606400000|2021-10-19 01:20:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975.2|10973.2|243
1634606700000|2021-10-19 01:25:00|||||||||33
1634607000000|2021-10-19 01:30:00|||||||||13
1634607300000|2021-10-19 01:35:00|||||||||1
1634607600000|2021-10-19 01:40:00|||||||||6
1634607900000|2021-10-19 01:45:00|||||||||411
1634608200000|2021-10-19 01:50:00|||||||||92
1634608500000|2021-10-19 01:55:00|10975|10973|10975|10973|10975|10973|10975|10973|178
1634608800000|2021-10-19 02:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|78
1634609400000|2021-10-19 02:10:00|10975|10973|10975|10973|10975|10973|10975|10973|237
1634609700000|2021-10-19 02:15:00|10974.6|10972.6|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|264
1634610300000|2021-10-19 02:25:00|||||||||1
1634610600000|2021-10-19 02:30:00|||||||||37
1634611200000|2021-10-19 02:40:00|||||||||71
1634611500000|2021-10-19 02:45:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|652
1634611800000|2021-10-19 02:50:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|12
1634612100000|2021-10-19 02:55:00|||||||||42
1634612400000|2021-10-19 03:00:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|66
1634612700000|2021-10-19 03:05:00|||||||||68
1634613000000|2021-10-19 03:10:00|10975.2|10973.2|10975|10973|10975.2|10973.2|10975|10973|84
1634613600000|2021-10-19 03:20:00|||||||||50
1634613900000|2021-10-19 03:25:00|||||||||10
1634614200000|2021-10-19 03:30:00|||||||||49
1634614500000|2021-10-19 03:35:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|102
1634614800000|2021-10-19 03:40:00|10975.2|10973.2|10975|10973|10975.4|10973.4|10975|10973|161
1634615100000|2021-10-19 03:45:00|10974.8|10972.8|10975|10973|10975|10973|10974.8|10972.8|261
1634615700000|2021-10-19 03:55:00|||||||||9
1634616000000|2021-10-19 04:00:00|||||||||3
1634616300000|2021-10-19 04:05:00|||||||||780
1634616900000|2021-10-19 04:15:00|||||||||11
1634617500000|2021-10-19 04:25:00|10974.8|10972.8|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|235
1634617800000|2021-10-19 04:30:00|||||||||246
1634618100000|2021-10-19 04:35:00|10974.8|10972.8|10974.8|10972.8|10975|10973|10974.8|10972.8|22
1634618400000|2021-10-19 04:40:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|0
1634618700000|2021-10-19 04:45:00|||||||||3
1634619000000|2021-10-19 04:50:00|10974.2|10972.2|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|388
1634619300000|2021-10-19 04:55:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|492
1634619600000|2021-10-19 05:00:00|10974|10972|10974|10972|10974.2|10972.2|10974|10972|471
1634619900000|2021-10-19 05:05:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|451
1634620200000|2021-10-19 05:10:00|||||||||98
1634620500000|2021-10-19 05:15:00|||||||||7
1634620800000|2021-10-19 05:20:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|139
1634621100000|2021-10-19 05:25:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|53
1634621700000|2021-10-19 05:35:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|104
1634622000000|2021-10-19 05:40:00|||||||||2
1634622300000|2021-10-19 05:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|351
1634622600000|2021-10-19 05:50:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10975|10973|35
1634622900000|2021-10-19 05:55:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975|10973|311
1634623200000|2021-10-19 06:00:00|10975.2|10973.2|10974.6|10972.6|10975.4|10973.4|10974.6|10972.6|627
1634623500000|2021-10-19 06:05:00|10975|10973|10975|10973|10975|10973|10975|10973|124
1634623800000|2021-10-19 06:10:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975|10973|635
1634624100000|2021-10-19 06:15:00|10975|10973|10975.2|10973.2|10975.4|10973.4|10975|10973|235
1634624400000|2021-10-19 06:20:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|475
1634624700000|2021-10-19 06:25:00|10975.2|10973.2|10975.8|10973.8|10975.8|10973.8|10975.2|10973.2|416
1634625000000|2021-10-19 06:30:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10975.8|10973.8|1494
1634625300000|2021-10-19 06:35:00|10976|10974|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|640
1634625600000|2021-10-19 06:40:00|10975.6|10973.6|10976.2|10974.2|10976.2|10974.2|10975.6|10973.6|199
1634625900000|2021-10-19 06:45:00|10976|10974|10976.6|10974.6|10976.6|10974.6|10975.8|10973.8|2494
1634626200000|2021-10-19 06:50:00|10976.8|10974.8|10977|10975|10977.4|10975.4|10976.8|10974.8|1009
1634626500000|2021-10-19 06:55:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|856
1634626800000|2021-10-19 07:00:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|650
1634627100000|2021-10-19 07:05:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|467
1634627400000|2021-10-19 07:10:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1736
1634627700000|2021-10-19 07:15:00|10976.6|10974.6|10977|10975|10977.4|10975.4|10976.6|10974.6|1396
1634628000000|2021-10-19 07:20:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|1187
1634628300000|2021-10-19 07:25:00|10977.8|10975.8|10977|10975|10978.1|10976.1|10977|10975|866
1634628600000|2021-10-19 07:30:00|10976.6|10974.6|10977.8|10975.8|10977.8|10975.8|10976.6|10974.6|4500
1634628900000|2021-10-19 07:35:00|10978|10976|10977.4|10975.4|10978.1|10976.1|10977.4|10975.4|1631
1634629200000|2021-10-19 07:40:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|378
1634629500000|2021-10-19 07:45:00|10978.1|10976.1|10978|10976|10978.1|10976.1|10977.8|10975.8|695
1634629800000|2021-10-19 07:50:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978|10976|977
1634630100000|2021-10-19 07:55:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|701
1634630400000|2021-10-19 08:00:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|2778
1634630700000|2021-10-19 08:05:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|1090
1634631000000|2021-10-19 08:10:00|10977.2|10975.2|10977|10975|10977.4|10975.4|10977|10975|981
1634631300000|2021-10-19 08:15:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|309
1634631600000|2021-10-19 08:20:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|359
1634631900000|2021-10-19 08:25:00|10977.6|10975.6|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|545
1634632200000|2021-10-19 08:30:00|||||||||158
1634632500000|2021-10-19 08:35:00|10977.6|10975.6|10977.8|10975.8|10977.8|10975.8|10977.6|10975.6|172
1634632800000|2021-10-19 08:40:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977.2|10975.2|151
1634633100000|2021-10-19 08:45:00|||||||||34
1634633400000|2021-10-19 08:50:00|10977.2|10975.2|10977|10975|10977.4|10975.4|10977|10975|47
1634633700000|2021-10-19 08:55:00|10977.2|10975.2|10977|10975|10977.4|10975.4|10977|10975|324
1634634000000|2021-10-19 09:00:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|385
1634634300000|2021-10-19 09:05:00|10977|10975|10976.4|10974.4|10977|10975|10976.2|10974.2|266
1634634600000|2021-10-19 09:10:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|222
1634634900000|2021-10-19 09:15:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|712
1634635200000|2021-10-19 09:20:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|553
1634635500000|2021-10-19 09:25:00|10977.6|10975.6|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|375
1634635800000|2021-10-19 09:30:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|63
1634636100000|2021-10-19 09:35:00|10978|10976|10978|10976|10978.1|10976.1|10978|10976|127
1634636400000|2021-10-19 09:40:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978|10976|49
1634636700000|2021-10-19 09:45:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|41
1634637000000|2021-10-19 09:50:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1247
1634637300000|2021-10-19 09:55:00|10977.2|10975.2|10977|10975|10977.2|10975.2|10977|10975|509
1634637600000|2021-10-19 10:00:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|1525
1634637900000|2021-10-19 10:05:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|213
1634638200000|2021-10-19 10:10:00|10976.6|10974.6|10976.2|10974.2|10977|10975|10976.2|10974.2|893
1634638500000|2021-10-19 10:15:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|543
1634638800000|2021-10-19 10:20:00|||||||||226
1634639100000|2021-10-19 10:25:00|||||||||545
1634639400000|2021-10-19 10:30:00|10976.2|10974.2|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|636
1634639700000|2021-10-19 10:35:00|10976.6|10974.6|10976|10974|10976.6|10974.6|10976|10974|943
1634640000000|2021-10-19 10:40:00|10976.2|10974.2|10975.4|10973.4|10976.2|10974.2|10975.4|10973.4|987
1634640300000|2021-10-19 10:45:00|10975.6|10973.6|10975|10973|10975.8|10973.8|10975|10973|632
1634640600000|2021-10-19 10:50:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975|10973|1087
1634640900000|2021-10-19 10:55:00|10975.6|10973.6|10976.2|10974.2|10976.2|10974.2|10975.4|10973.4|842
1634641200000|2021-10-19 11:00:00|10976|10974|10976.2|10974.2|10977|10975|10975.8|10973.8|709
1634641500000|2021-10-19 11:05:00|10975.8|10973.8|10975.4|10973.4|10976|10974|10975.4|10973.4|885
1634641800000|2021-10-19 11:10:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975|10973|611
1634642100000|2021-10-19 11:15:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10975|10973|741
1634642400000|2021-10-19 11:20:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|794
1634642700000|2021-10-19 11:25:00|10975.2|10973.2|10975|10973|10975.4|10973.4|10975|10973|316
1634643000000|2021-10-19 11:30:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975|10973|1785
1634643300000|2021-10-19 11:35:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|635
1634643600000|2021-10-19 11:40:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|1155
1634643900000|2021-10-19 11:45:00|10976|10974|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|2338
1634644200000|2021-10-19 11:50:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|492
1634644500000|2021-10-19 11:55:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|321
1634644800000|2021-10-19 12:00:00|10976.4|10974.4|10977|10975|10977.2|10975.2|10976.4|10974.4|1309
1634645100000|2021-10-19 12:05:00|10976.6|10974.6|10977|10975|10977.4|10975.4|10976.6|10974.6|847
1634645400000|2021-10-19 12:10:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|384
1634645700000|2021-10-19 12:15:00|10977.8|10975.8|10977|10975|10977.8|10975.8|10977|10975|2336
1634646000000|2021-10-19 12:20:00|10976.6|10974.6|10976.2|10974.2|10977|10975|10976.2|10974.2|5653
1634646300000|2021-10-19 12:25:00|10976.6|10974.6|10975.4|10973.4|10976.6|10974.6|10975.4|10973.4|2949
1634646600000|2021-10-19 12:30:00|10975.8|10973.8|10975.8|10973.8|10976.6|10974.6|10975.4|10973.4|3670
1634646900000|2021-10-19 12:35:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|3014
1634647200000|2021-10-19 12:40:00|10975.4|10973.4|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|1113
1634647500000|2021-10-19 12:45:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|1054
1634647800000|2021-10-19 12:50:00|10976|10974|10975.8|10973.8|10976|10974|10975.4|10973.4|2912
1634648100000|2021-10-19 12:55:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975|10973|3808
1634648400000|2021-10-19 13:00:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|2829
1634648700000|2021-10-19 13:05:00|10975.4|10973.4|10975.8|10973.8|10976.6|10974.6|10975.4|10973.4|1732
1634649000000|2021-10-19 13:10:00|10975.4|10973.4|10974.6|10972.6|10975.8|10973.8|10974.6|10972.6|1841
1634649300000|2021-10-19 13:15:00|10974.2|10972.2|10975|10973|10975.4|10973.4|10974.2|10972.2|5027
1634649600000|2021-10-19 13:20:00|10974.6|10972.6|10974.8|10972.8|10975.4|10973.4|10974.6|10972.6|1466
1634649900000|2021-10-19 13:25:00|10975|10973|10975.8|10973.8|10975.8|10973.8|10974.6|10972.6|2934
1634650200000|2021-10-19 13:30:00|10975.4|10973.4|10974.6|10972.6|10975.4|10973.4|10974.6|10972.6|3064
1634650500000|2021-10-19 13:35:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.2|10972.2|1347
1634650800000|2021-10-19 13:40:00|10974.4|10972.4|10975|10973|10975|10973|10974.2|10972.2|2530
1634651100000|2021-10-19 13:45:00|10974.6|10972.6|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|2085
1634651400000|2021-10-19 13:50:00|10975.2|10973.2|10975.4|10973.4|10975.8|10973.8|10975.2|10973.2|2295
1634651700000|2021-10-19 13:55:00|10975.2|10973.2|10975.4|10973.4|10975.8|10973.8|10975|10973|1572
1634652000000|2021-10-19 14:00:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|3313
1634652300000|2021-10-19 14:05:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|24337
1634652600000|2021-10-19 14:10:00|||||||||22946
1634652900000|2021-10-19 14:15:00|10975.8|10973.8|10975.8|10973.8|10976|10974|10975.4|10973.4|3235
1634653200000|2021-10-19 14:20:00|10976.2|10974.2|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|1129
1634653500000|2021-10-19 14:25:00|10976.6|10974.6|10977|10975|10977|10975|10976.2|10974.2|2986
1634653800000|2021-10-19 14:30:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10975.8|10973.8|954
1634654100000|2021-10-19 14:35:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|3822
1634654400000|2021-10-19 14:40:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|2191
1634654700000|2021-10-19 14:45:00|10976.4|10974.4|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|905
1634655000000|2021-10-19 14:50:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.2|10974.2|3791
1634655300000|2021-10-19 14:55:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|2563
1634655600000|2021-10-19 15:00:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|2447
1634655900000|2021-10-19 15:05:00|||||||||383
1634656200000|2021-10-19 15:10:00|10975.8|10973.8|10976.6|10974.6|10977|10975|10975.8|10973.8|5592
1634656500000|2021-10-19 15:15:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|506
1634656800000|2021-10-19 15:20:00|||||||||552
1634657100000|2021-10-19 15:25:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|1690
1634657400000|2021-10-19 15:30:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|1785
1634657700000|2021-10-19 15:35:00|10976.4|10974.4|10975.8|10973.8|10976.6|10974.6|10975.8|10973.8|3445
1634658000000|2021-10-19 15:40:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|2105
1634658300000|2021-10-19 15:45:00|||||||||528
1634658600000|2021-10-19 15:50:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|820
1634658900000|2021-10-19 15:55:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|1539
1634659200000|2021-10-19 16:00:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.4|10974.4|1083
1634659500000|2021-10-19 16:05:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|326
1634659800000|2021-10-19 16:10:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|186
1634660100000|2021-10-19 16:15:00|||||||||1957
1634660400000|2021-10-19 16:20:00|||||||||73
1634660700000|2021-10-19 16:25:00|||||||||1131
1634661000000|2021-10-19 16:30:00|||||||||142
1634661300000|2021-10-19 16:35:00|||||||||184
1634661600000|2021-10-19 16:40:00|||||||||2198
1634661900000|2021-10-19 16:45:00|||||||||221
1634662200000|2021-10-19 16:50:00|||||||||205
1634662500000|2021-10-19 16:55:00|||||||||218
1634662800000|2021-10-19 17:00:00|||||||||590
1634663100000|2021-10-19 17:05:00|||||||||190
1634663400000|2021-10-19 17:10:00|||||||||1240
1634663700000|2021-10-19 17:15:00|||||||||539
1634664000000|2021-10-19 17:20:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|1641
1634664300000|2021-10-19 17:25:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|2772
1634664600000|2021-10-19 17:30:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1918
1634664900000|2021-10-19 17:35:00|||||||||1223
1634665200000|2021-10-19 17:40:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|1305
1634665500000|2021-10-19 17:45:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|31
1634665800000|2021-10-19 17:50:00|||||||||18
1634666100000|2021-10-19 17:55:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|394
1634666400000|2021-10-19 18:00:00|||||||||418
1634666700000|2021-10-19 18:05:00|||||||||278
1634667000000|2021-10-19 18:10:00|||||||||74
1634667300000|2021-10-19 18:15:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|1402
1634667600000|2021-10-19 18:20:00|||||||||152
1634667900000|2021-10-19 18:25:00|||||||||583
1634668200000|2021-10-19 18:30:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|2115
1634668500000|2021-10-19 18:35:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1394
1634668800000|2021-10-19 18:40:00|||||||||460
1634669100000|2021-10-19 18:45:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1138
1634669400000|2021-10-19 18:50:00|||||||||43
1634669700000|2021-10-19 18:55:00|||||||||1014
1634670000000|2021-10-19 19:00:00|||||||||757
1634670300000|2021-10-19 19:05:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|1313
1634670600000|2021-10-19 19:10:00|||||||||87
1634670900000|2021-10-19 19:15:00|10977|10975|10977|10975|10977|10975|10977|10975|1836
1634671200000|2021-10-19 19:20:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|481
1634671500000|2021-10-19 19:25:00|||||||||140
1634671800000|2021-10-19 19:30:00|||||||||1359
1634672100000|2021-10-19 19:35:00|||||||||237
1634672400000|2021-10-19 19:40:00|||||||||107
1634672700000|2021-10-19 19:45:00|||||||||182
1634673000000|2021-10-19 19:50:00|||||||||480
1634673300000|2021-10-19 19:55:00|||||||||859
1634673600000|2021-10-19 20:00:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|2874
1634673900000|2021-10-19 20:05:00|10975.8|10973.8|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|2279
1634674200000|2021-10-19 20:10:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|1153
1634674500000|2021-10-19 20:15:00|10976|10974|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|2520
1634674800000|2021-10-19 20:20:00|10976|10974|10975.8|10973.8|10976|10974|10975.8|10973.8|503
1634675100000|2021-10-19 20:25:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|1278
1634675400000|2021-10-19 20:30:00|||||||||496
1634675700000|2021-10-19 20:35:00|10975|10973|10975|10973|10975.2|10973.2|10975|10973|551
1634676000000|2021-10-19 20:40:00|||||||||47
1634676300000|2021-10-19 20:45:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.2|10972.2|2538
1634676600000|2021-10-19 20:50:00|10974.4|10972.4|10975|10973|10975|10973|10974.2|10972.2|422
1634676900000|2021-10-19 20:55:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|1678
1634680800000|2021-10-19 22:00:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10975|10973|1404
1634681400000|2021-10-19 22:10:00|||||||||225
1634681700000|2021-10-19 22:15:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.6|10973.6|40
1634682600000|2021-10-19 22:30:00|10976|10974|10976|10974|10976.2|10974.2|10976|10974|228
1634682900000|2021-10-19 22:35:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|0
1634683200000|2021-10-19 22:40:00|10976|10974|10975.8|10973.8|10976|10974|10975.8|10973.8|112
1634683500000|2021-10-19 22:45:00|||||||||167
1634683800000|2021-10-19 22:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|496
1634684100000|2021-10-19 22:55:00|10975.4|10973.4|10975.6|10973.6|10975.6|10973.6|10975.4|10973.4|1
1634684400000|2021-10-19 23:00:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|0
1634684700000|2021-10-19 23:05:00|10975.2|10973.2|10975|10973|10975.2|10973.2|10975|10973|498
1634685000000|2021-10-19 23:10:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|70
1634685300000|2021-10-19 23:15:00|10974.8|10972.8|10974.8|10972.8|10975|10973|10974.6|10972.6|35
1634685600000|2021-10-19 23:20:00|10974.6|10972.6|10973.9|10971.9|10974.8|10972.8|10973.9|10971.9|107
1634685900000|2021-10-19 23:25:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|275
1634686200000|2021-10-19 23:30:00|10974|10972|10973.9|10971.9|10974|10972|10973.9|10971.9|24
1634686500000|2021-10-19 23:35:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.7|10971.7|236
1634686800000|2021-10-19 23:40:00|||||||||52
1634687100000|2021-10-19 23:45:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|679
1634687400000|2021-10-19 23:50:00|10973.1|10971.1|10973.3|10971.3|10973.3|10971.3|10973.1|10971.1|146
1634687700000|2021-10-19 23:55:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|0
1634688000000|2021-10-20 00:00:00|||||||||128
1634688300000|2021-10-20 00:05:00|10973.3|10971.3|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|756
1634688600000|2021-10-20 00:10:00|10973.3|10971.3|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|249
1634688900000|2021-10-20 00:15:00|||||||||13
1634689200000|2021-10-20 00:20:00|10973.3|10971.3|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|588
1634689500000|2021-10-20 00:25:00|10972.5|10970.5|10971.5|10969.5|10972.7|10970.7|10971.5|10969.5|720
1634689800000|2021-10-20 00:30:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|392
1634690100000|2021-10-20 00:35:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|584
1634690400000|2021-10-20 00:40:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10972.1|10970.1|830
1634690700000|2021-10-20 00:45:00|||||||||376
1634691000000|2021-10-20 00:50:00|||||||||883
1634691300000|2021-10-20 00:55:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|234
1634691600000|2021-10-20 01:00:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|131
1634691900000|2021-10-20 01:05:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|204
1634692200000|2021-10-20 01:10:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|473
1634692500000|2021-10-20 01:15:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|517
1634692800000|2021-10-20 01:20:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|94
1634693100000|2021-10-20 01:25:00|||||||||29
1634693400000|2021-10-20 01:30:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|354
1634693700000|2021-10-20 01:35:00|||||||||57
1634694000000|2021-10-20 01:40:00|||||||||15
1634694300000|2021-10-20 01:45:00|||||||||1
1634694600000|2021-10-20 01:50:00|||||||||2
1634694900000|2021-10-20 01:55:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|466
1634695200000|2021-10-20 02:00:00|||||||||72
1634695500000|2021-10-20 02:05:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|104
1634695800000|2021-10-20 02:10:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|44
1634696100000|2021-10-20 02:15:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974|10972|499
1634696400000|2021-10-20 02:20:00|||||||||34
1634696700000|2021-10-20 02:25:00|||||||||217
1634697000000|2021-10-20 02:30:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|205
1634697300000|2021-10-20 02:35:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|86
1634697600000|2021-10-20 02:40:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|817
1634697900000|2021-10-20 02:45:00|10975|10973|10975|10973|10975|10973|10975|10973|175
1634698200000|2021-10-20 02:50:00|||||||||10
1634698500000|2021-10-20 02:55:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|129
1634698800000|2021-10-20 03:00:00|||||||||41
1634699100000|2021-10-20 03:05:00|||||||||7
1634699400000|2021-10-20 03:10:00|10975|10973|10974.8|10972.8|10975|10973|10974.6|10972.6|143
1634699700000|2021-10-20 03:15:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|43
1634700000000|2021-10-20 03:20:00|||||||||65
1634700300000|2021-10-20 03:25:00|||||||||20
1634700600000|2021-10-20 03:30:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|162
1634700900000|2021-10-20 03:35:00|||||||||63
1634701200000|2021-10-20 03:40:00|||||||||1
1634701800000|2021-10-20 03:50:00|||||||||32
1634702700000|2021-10-20 04:05:00|||||||||303
1634703300000|2021-10-20 04:15:00|||||||||14
1634703600000|2021-10-20 04:20:00|||||||||240
1634703900000|2021-10-20 04:25:00|10974.8|10972.8|10975|10973|10975.2|10973.2|10974.8|10972.8|759
1634704200000|2021-10-20 04:30:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|97
1634704500000|2021-10-20 04:35:00|||||||||68
1634705100000|2021-10-20 04:45:00|10975|10973|10975|10973|10975|10973|10975|10973|185
1634705400000|2021-10-20 04:50:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|109
1634705700000|2021-10-20 04:55:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|166
1634706000000|2021-10-20 05:00:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|365
1634706300000|2021-10-20 05:05:00|||||||||129
1634706600000|2021-10-20 05:10:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.6|10973.6|62
1634706900000|2021-10-20 05:15:00|||||||||50
1634707500000|2021-10-20 05:25:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|346
1634707800000|2021-10-20 05:30:00|10975|10973|10975|10973|10975|10973|10975|10973|210
1634708100000|2021-10-20 05:35:00|||||||||44
1634708400000|2021-10-20 05:40:00|||||||||200
1634708700000|2021-10-20 05:45:00|||||||||498
1634709000000|2021-10-20 05:50:00|||||||||174
1634709300000|2021-10-20 05:55:00|||||||||34
1634709600000|2021-10-20 06:00:00|10975.4|10973.4|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|1739
1634709900000|2021-10-20 06:05:00|10976.2|10974.2|10977|10975|10977|10975|10976.2|10974.2|621
1634710200000|2021-10-20 06:10:00|10976.6|10974.6|10976|10974|10976.6|10974.6|10975.8|10973.8|1566
1634710500000|2021-10-20 06:15:00|10976.2|10974.2|10975.4|10973.4|10976.2|10974.2|10975|10973|1714
1634710800000|2021-10-20 06:20:00|10975.6|10973.6|10976|10974|10976.2|10974.2|10975.4|10973.4|700
1634711100000|2021-10-20 06:25:00|10975.8|10973.8|10976.2|10974.2|10976.4|10974.4|10975.8|10973.8|423
1634711400000|2021-10-20 06:30:00|10976|10974|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|986
1634711700000|2021-10-20 06:35:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|721
1634712000000|2021-10-20 06:40:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|352
1634712300000|2021-10-20 06:45:00|10976.2|10974.2|10976.2|10974.2|10976.4|10974.4|10976.2|10974.2|258
1634712600000|2021-10-20 06:50:00|10976|10974|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|230
1634712900000|2021-10-20 06:55:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|222
1634713200000|2021-10-20 07:00:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|646
1634713500000|2021-10-20 07:05:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|370
1634713800000|2021-10-20 07:10:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|284
1634714100000|2021-10-20 07:15:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|343
1634714400000|2021-10-20 07:20:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|324
1634714700000|2021-10-20 07:25:00|10976|10974|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|372
1634715000000|2021-10-20 07:30:00|10976|10974|10976.4|10974.4|10977|10975|10976|10974|370
1634715300000|2021-10-20 07:35:00|10976.6|10974.6|10977.2|10975.2|10977.4|10975.4|10976.2|10974.2|596
1634715600000|2021-10-20 07:40:00|10977.4|10975.4|10976.4|10974.4|10977.4|10975.4|10976.4|10974.4|432
1634715900000|2021-10-20 07:45:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|772
1634716200000|2021-10-20 07:50:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|501
1634716500000|2021-10-20 07:55:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.4|10974.4|222
1634716800000|2021-10-20 08:00:00|||||||||129
1634717100000|2021-10-20 08:05:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|490
1634717400000|2021-10-20 08:10:00|10976.2|10974.2|10976.4|10974.4|10976.4|10974.4|10975.8|10973.8|1948
1634717700000|2021-10-20 08:15:00|10976.2|10974.2|10976.2|10974.2|10976.4|10974.4|10976.2|10974.2|932
1634718000000|2021-10-20 08:20:00|||||||||117
1634718300000|2021-10-20 08:25:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|304
1634718600000|2021-10-20 08:30:00|||||||||73
1634718900000|2021-10-20 08:35:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|1675
1634719200000|2021-10-20 08:40:00|10977.6|10975.6|10977.2|10975.2|10977.6|10975.6|10977|10975|840
1634719500000|2021-10-20 08:45:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|657
1634719800000|2021-10-20 08:50:00|||||||||19
1634720100000|2021-10-20 08:55:00|||||||||45
1634720400000|2021-10-20 09:00:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|838
1634720700000|2021-10-20 09:05:00|10977|10975|10977|10975|10977|10975|10977|10975|147
1634721000000|2021-10-20 09:10:00|10977.4|10975.4|10976.6|10974.6|10977.4|10975.4|10976.6|10974.6|451
1634721300000|2021-10-20 09:15:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|429
1634721600000|2021-10-20 09:20:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|309
1634721900000|2021-10-20 09:25:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|36
1634722200000|2021-10-20 09:30:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|122
1634722500000|2021-10-20 09:35:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|326
1634722800000|2021-10-20 09:40:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|568
1634723100000|2021-10-20 09:45:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|572
1634723400000|2021-10-20 09:50:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|147
1634723700000|2021-10-20 09:55:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|57
1634724000000|2021-10-20 10:00:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|187
1634724300000|2021-10-20 10:05:00|10976.8|10974.8|10977|10975|10977|10975|10976.8|10974.8|176
1634724600000|2021-10-20 10:10:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|411
1634724900000|2021-10-20 10:15:00|10977|10975|10977.4|10975.4|10977.8|10975.8|10977|10975|1228
1634725200000|2021-10-20 10:20:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|619
1634725500000|2021-10-20 10:25:00|10977|10975|10977|10975|10977|10975|10977|10975|1061
1634725800000|2021-10-20 10:30:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|209
1634726100000|2021-10-20 10:35:00|10976.6|10974.6|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|585
1634726400000|2021-10-20 10:40:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|81
1634726700000|2021-10-20 10:45:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.2|10974.2|1665
1634727000000|2021-10-20 10:50:00|10976.4|10974.4|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|456
1634727300000|2021-10-20 10:55:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|589
1634727600000|2021-10-20 11:00:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|547
1634727900000|2021-10-20 11:05:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|812
1634728200000|2021-10-20 11:10:00|10976.2|10974.2|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|695
1634728500000|2021-10-20 11:15:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|121
1634728800000|2021-10-20 11:20:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|1075
1634729100000|2021-10-20 11:25:00|10976|10974|10976.2|10974.2|10976.2|10974.2|10976|10974|845
1634729400000|2021-10-20 11:30:00|10976.6|10974.6|10976.8|10974.8|10977|10975|10976.6|10974.6|812
1634729700000|2021-10-20 11:35:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|539
1634730000000|2021-10-20 11:40:00|10977|10975|10976.6|10974.6|10977|10975|10976.6|10974.6|935
1634730300000|2021-10-20 11:45:00|10977|10975|10977|10975|10977|10975|10977|10975|116
1634730600000|2021-10-20 11:50:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1792
1634730900000|2021-10-20 11:55:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|560
1634731200000|2021-10-20 12:00:00|10976.8|10974.8|10977.8|10975.8|10978.1|10976.1|10976.6|10974.6|1620
1634731500000|2021-10-20 12:05:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|1934
1634731800000|2021-10-20 12:10:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|3876
1634732100000|2021-10-20 12:15:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|6577
1634732400000|2021-10-20 12:20:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|3129
1634732700000|2021-10-20 12:25:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|703
1634733000000|2021-10-20 12:30:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|1670
1634733300000|2021-10-20 12:35:00|||||||||336
1634733600000|2021-10-20 12:40:00|10978.5|10976.5|10979.3|10977.3|10979.3|10977.3|10978.5|10976.5|4649
1634733900000|2021-10-20 12:45:00|10979.7|10977.7|10979.7|10977.7|10980.9|10978.9|10979.3|10977.3|12870
1634734200000|2021-10-20 12:50:00|10979.5|10977.5|10980.1|10978.1|10980.5|10978.5|10979.3|10977.3|6495
1634734500000|2021-10-20 12:55:00|10980.5|10978.5|10979.7|10977.7|10980.5|10978.5|10979.3|10977.3|6748
1634734800000|2021-10-20 13:00:00|10979.5|10977.5|10980.1|10978.1|10980.9|10978.9|10979.5|10977.5|5307
1634735100000|2021-10-20 13:05:00|10980.5|10978.5|10978.9|10976.9|10980.5|10978.5|10978.9|10976.9|4364
1634735400000|2021-10-20 13:10:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|3306
1634735700000|2021-10-20 13:15:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|526
1634736000000|2021-10-20 13:20:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|1629
1634736300000|2021-10-20 13:25:00|10979.7|10977.7|10978.7|10976.7|10980.1|10978.1|10978.5|10976.5|4205
1634736600000|2021-10-20 13:30:00|10978.5|10976.5|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|2285
1634736900000|2021-10-20 13:35:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10978.9|10976.9|3126
1634737200000|2021-10-20 13:40:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1605
1634737500000|2021-10-20 13:45:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|4846
1634737800000|2021-10-20 13:50:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|992
1634738100000|2021-10-20 13:55:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1196
1634738400000|2021-10-20 14:00:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|2523
1634738700000|2021-10-20 14:05:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1094
1634739000000|2021-10-20 14:10:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|703
1634739300000|2021-10-20 14:15:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|393
1634739600000|2021-10-20 14:20:00|10979.5|10977.5|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|1493
1634739900000|2021-10-20 14:25:00|10979.5|10977.5|10980.5|10978.5|10980.5|10978.5|10979.5|10977.5|1656
1634740200000|2021-10-20 14:30:00|10980.3|10978.3|10979.7|10977.7|10980.5|10978.5|10979.7|10977.7|2246
1634740500000|2021-10-20 14:35:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|835
1634740800000|2021-10-20 14:40:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1480
1634741100000|2021-10-20 14:45:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|281
1634741400000|2021-10-20 14:50:00|||||||||337
1634741700000|2021-10-20 14:55:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|637
1634742000000|2021-10-20 15:00:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|1523
1634742300000|2021-10-20 15:05:00|10978.1|10976.1|10979.3|10977.3|10979.7|10977.7|10978.1|10976.1|1693
1634742600000|2021-10-20 15:10:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1927
1634742900000|2021-10-20 15:15:00|||||||||988
1634743200000|2021-10-20 15:20:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|651
1634743500000|2021-10-20 15:25:00|||||||||127
1634743800000|2021-10-20 15:30:00|10978.9|10976.9|10978.9|10976.9|10979.1|10977.1|10978.9|10976.9|499
1634744100000|2021-10-20 15:35:00|||||||||904
1634744400000|2021-10-20 15:40:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|726
1634744700000|2021-10-20 15:45:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|980
1634745000000|2021-10-20 15:50:00|||||||||151
1634745300000|2021-10-20 15:55:00|||||||||114
1634745600000|2021-10-20 16:00:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|303
1634745900000|2021-10-20 16:05:00|||||||||66
1634746200000|2021-10-20 16:10:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|331
1634746500000|2021-10-20 16:15:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|1343
1634746800000|2021-10-20 16:20:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1332
1634747100000|2021-10-20 16:25:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|2154
1634747400000|2021-10-20 16:30:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|1356
1634747700000|2021-10-20 16:35:00|||||||||17
1634748000000|2021-10-20 16:40:00|10978.9|10976.9|10978.7|10976.7|10978.9|10976.9|10978.5|10976.5|663
1634748300000|2021-10-20 16:45:00|10978.5|10976.5|10979.3|10977.3|10979.3|10977.3|10978.5|10976.5|2789
1634748600000|2021-10-20 16:50:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|2726
1634748900000|2021-10-20 16:55:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1765
1634749200000|2021-10-20 17:00:00|10979.7|10977.7|10978.1|10976.1|10979.7|10977.7|10978.1|10976.1|4692
1634749500000|2021-10-20 17:05:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|2673
1634749800000|2021-10-20 17:10:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|3278
1634750100000|2021-10-20 17:15:00|10978|10976|10978.1|10976.1|10978.5|10976.5|10977.8|10975.8|1182
1634750400000|2021-10-20 17:20:00|10978.5|10976.5|10977.8|10975.8|10978.5|10976.5|10977.8|10975.8|1098
1634750700000|2021-10-20 17:25:00|10978.1|10976.1|10978.9|10976.9|10978.9|10976.9|10978.1|10976.1|2263
1634751000000|2021-10-20 17:30:00|10979.1|10977.1|10978.5|10976.5|10979.3|10977.3|10978.5|10976.5|2752
1634751300000|2021-10-20 17:35:00|10979.3|10977.3|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|2432
1634751600000|2021-10-20 17:40:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|2151
1634751900000|2021-10-20 17:45:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1032
1634752200000|2021-10-20 17:50:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1578
1634752500000|2021-10-20 17:55:00|||||||||2103
1634752800000|2021-10-20 18:00:00|||||||||133
1634753100000|2021-10-20 18:05:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1723
1634753400000|2021-10-20 18:10:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|439
1634753700000|2021-10-20 18:15:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|256
1634754000000|2021-10-20 18:20:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|397
1634754300000|2021-10-20 18:25:00|||||||||128
1634754600000|2021-10-20 18:30:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1359
1634754900000|2021-10-20 18:35:00|||||||||138
1634755200000|2021-10-20 18:40:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1733
1634755500000|2021-10-20 18:45:00|||||||||404
1634755800000|2021-10-20 18:50:00|||||||||1267
1634756100000|2021-10-20 18:55:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1273
1634756400000|2021-10-20 19:00:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|442
1634756700000|2021-10-20 19:05:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|754
1634757000000|2021-10-20 19:10:00|||||||||71
1634757300000|2021-10-20 19:15:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1203
1634757600000|2021-10-20 19:20:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|670
1634757900000|2021-10-20 19:25:00|||||||||165
1634758200000|2021-10-20 19:30:00|||||||||1243
1634758500000|2021-10-20 19:35:00|||||||||24
1634758800000|2021-10-20 19:40:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|5796
1634759100000|2021-10-20 19:45:00|||||||||719
1634759400000|2021-10-20 19:50:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977|10975|2189
1634759700000|2021-10-20 19:55:00|10977.2|10975.2|10977.4|10975.4|10977.8|10975.8|10977|10975|2117
1634760000000|2021-10-20 20:00:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|1337
1634760300000|2021-10-20 20:05:00|10977.6|10975.6|10977|10975|10977.8|10975.8|10977|10975|411
1634760600000|2021-10-20 20:10:00|10977.4|10975.4|10976.6|10974.6|10977.4|10975.4|10976.2|10974.2|1674
1634760900000|2021-10-20 20:15:00|||||||||53
1634761200000|2021-10-20 20:20:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|1870
1634761500000|2021-10-20 20:25:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.4|10974.4|1405
1634761800000|2021-10-20 20:30:00|10976.2|10974.2|10976.2|10974.2|10976.4|10974.4|10976.2|10974.2|888
1634762100000|2021-10-20 20:35:00|10975.8|10973.8|10976|10974|10976.2|10974.2|10975.8|10973.8|723
1634762400000|2021-10-20 20:40:00|10975.8|10973.8|10975.8|10973.8|10976|10974|10975.4|10973.4|1157
1634762700000|2021-10-20 20:45:00|10976|10974|10975.8|10973.8|10976|10974|10975.8|10973.8|896
1634763000000|2021-10-20 20:50:00|10976|10974|10976|10974|10976.2|10974.2|10975.8|10973.8|1121
1634763300000|2021-10-20 20:55:00|10975.8|10973.8|10975.6|10973.6|10976.2|10974.2|10975.4|10973.4|833
1634767200000|2021-10-20 22:00:00|10975.8|10973.8|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|971
1634767800000|2021-10-20 22:10:00|||||||||14
1634768700000|2021-10-20 22:25:00|||||||||10
1634769000000|2021-10-20 22:30:00|||||||||28
1634769600000|2021-10-20 22:40:00|10975.2|10973.2|10975|10973|10975.2|10973.2|10975|10973|112
1634769900000|2021-10-20 22:45:00|10975.2|10973.2|10975|10973|10975.4|10973.4|10975|10973|50
1634770200000|2021-10-20 22:50:00|||||||||16
1634770500000|2021-10-20 22:55:00|||||||||11
1634770800000|2021-10-20 23:00:00|||||||||8
1634771400000|2021-10-20 23:10:00|||||||||4
1634771700000|2021-10-20 23:15:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|188
1634772000000|2021-10-20 23:20:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|40
1634772300000|2021-10-20 23:25:00|10974.6|10972.6|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|41
1634772600000|2021-10-20 23:30:00|10975|10973|10975|10973|10975|10973|10975|10973|4
1634772900000|2021-10-20 23:35:00|||||||||2
1634773500000|2021-10-20 23:45:00|||||||||244
1634773800000|2021-10-20 23:50:00|10974.8|10972.8|10975|10973|10975|10973|10974.6|10972.6|40
1634774100000|2021-10-20 23:55:00|||||||||1
1634774400000|2021-10-21 00:00:00|||||||||1
1634775000000|2021-10-21 00:10:00|||||||||6
1634775300000|2021-10-21 00:15:00|||||||||28
1634775600000|2021-10-21 00:20:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|416
1634775900000|2021-10-21 00:25:00|||||||||19
1634776800000|2021-10-21 00:40:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|109
1634777100000|2021-10-21 00:45:00|10975.6|10973.6|10975.4|10973.4|10975.6|10973.6|10975.4|10973.4|446
1634777400000|2021-10-21 00:50:00|10975.8|10973.8|10975.6|10973.6|10975.8|10973.8|10975.6|10973.6|100
1634777700000|2021-10-21 00:55:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|218
1634778000000|2021-10-21 01:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|178
1634778300000|2021-10-21 01:05:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|104
1634778600000|2021-10-21 01:10:00|10975|10973|10975|10973|10975|10973|10975|10973|207
1634778900000|2021-10-21 01:15:00|||||||||3
1634779200000|2021-10-21 01:20:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|240
1634779500000|2021-10-21 01:25:00|||||||||188
1634779800000|2021-10-21 01:30:00|10975.8|10973.8|10975.6|10973.6|10975.8|10973.8|10975.4|10973.4|771
1634780100000|2021-10-21 01:35:00|10975.4|10973.4|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|120
1634780400000|2021-10-21 01:40:00|||||||||2
1634781600000|2021-10-21 02:00:00|||||||||596
1634781900000|2021-10-21 02:05:00|||||||||10
1634782200000|2021-10-21 02:10:00|||||||||12
1634782500000|2021-10-21 02:15:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|167
1634782800000|2021-10-21 02:20:00|||||||||42
1634783100000|2021-10-21 02:25:00|||||||||191
1634783400000|2021-10-21 02:30:00|||||||||2
1634784000000|2021-10-21 02:40:00|||||||||10
1634784300000|2021-10-21 02:45:00|10974.2|10972.2|10974.2|10972.2|10974.4|10972.4|10974.2|10972.2|768
1634784600000|2021-10-21 02:50:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|313
1634784900000|2021-10-21 02:55:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|123
1634785200000|2021-10-21 03:00:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|1190
1634785500000|2021-10-21 03:05:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|96
1634785800000|2021-10-21 03:10:00|10974|10972|10973.9|10971.9|10974|10972|10973.9|10971.9|132
1634786100000|2021-10-21 03:15:00|||||||||1
1634786700000|2021-10-21 03:25:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|263
1634787000000|2021-10-21 03:30:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|455
1634787300000|2021-10-21 03:35:00|||||||||6
1634787600000|2021-10-21 03:40:00|||||||||3
1634788200000|2021-10-21 03:50:00|||||||||30
1634788800000|2021-10-21 04:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|123
1634789400000|2021-10-21 04:10:00|10975|10973|10975|10973|10975|10973|10975|10973|120
1634789700000|2021-10-21 04:15:00|||||||||250
1634790000000|2021-10-21 04:20:00|||||||||25
1634790300000|2021-10-21 04:25:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|339
1634791200000|2021-10-21 04:40:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|144
1634791500000|2021-10-21 04:45:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|149
1634792100000|2021-10-21 04:55:00|10974.8|10972.8|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|59
1634792400000|2021-10-21 05:00:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|49
1634792700000|2021-10-21 05:05:00|||||||||143
1634793000000|2021-10-21 05:10:00|||||||||149
1634793300000|2021-10-21 05:15:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|56
1634793600000|2021-10-21 05:20:00|||||||||10
1634793900000|2021-10-21 05:25:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|499
1634794200000|2021-10-21 05:30:00|10975|10973|10974.8|10972.8|10975|10973|10974.6|10972.6|151
1634794500000|2021-10-21 05:35:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10974.8|10972.8|644
1634794800000|2021-10-21 05:40:00|||||||||53
1634795100000|2021-10-21 05:45:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|143
1634795400000|2021-10-21 05:50:00|||||||||50
1634796000000|2021-10-21 06:00:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|137
1634796300000|2021-10-21 06:05:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|429
1634796600000|2021-10-21 06:10:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|303
1634796900000|2021-10-21 06:15:00|||||||||275
1634797200000|2021-10-21 06:20:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|78
1634797500000|2021-10-21 06:25:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|150
1634797800000|2021-10-21 06:30:00|||||||||359
1634798100000|2021-10-21 06:35:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|291
1634798400000|2021-10-21 06:40:00|||||||||51
1634798700000|2021-10-21 06:45:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|17
1634799000000|2021-10-21 06:50:00|||||||||14
1634799300000|2021-10-21 06:55:00|10975|10973|10975|10973|10975|10973|10975|10973|507
1634799600000|2021-10-21 07:00:00|10975.4|10973.4|10974.6|10972.6|10975.4|10973.4|10974.6|10972.6|1419
1634799900000|2021-10-21 07:05:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|676
1634800200000|2021-10-21 07:10:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|469
1634800500000|2021-10-21 07:15:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|422
1634800800000|2021-10-21 07:20:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|86
1634801100000|2021-10-21 07:25:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|183
1634801400000|2021-10-21 07:30:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|748
1634801700000|2021-10-21 07:35:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|239
1634802000000|2021-10-21 07:40:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10974|10972|170
1634802300000|2021-10-21 07:45:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|324
1634802600000|2021-10-21 07:50:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|254
1634802900000|2021-10-21 07:55:00|10973.5|10971.5|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|437
1634803200000|2021-10-21 08:00:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|982
1634803500000|2021-10-21 08:05:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|389
1634803800000|2021-10-21 08:10:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|590
1634804100000|2021-10-21 08:15:00|||||||||277
1634804400000|2021-10-21 08:20:00|10973.7|10971.7|10973.5|10971.5|10974.2|10972.2|10973.5|10971.5|448
1634804700000|2021-10-21 08:25:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|171
1634805000000|2021-10-21 08:30:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|787
1634805300000|2021-10-21 08:35:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|425
1634805600000|2021-10-21 08:40:00|||||||||284
1634805900000|2021-10-21 08:45:00|||||||||28
1634806200000|2021-10-21 08:50:00|10974.6|10972.6|10974.8|10972.8|10975|10973|10974.2|10972.2|1245
1634806500000|2021-10-21 08:55:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|716
1634806800000|2021-10-21 09:00:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|549
1634807100000|2021-10-21 09:05:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|142
1634807400000|2021-10-21 09:10:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|190
1634807700000|2021-10-21 09:15:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|462
1634808000000|2021-10-21 09:20:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|196
1634808300000|2021-10-21 09:25:00|||||||||167
1634808600000|2021-10-21 09:30:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|28
1634808900000|2021-10-21 09:35:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|569
1634809200000|2021-10-21 09:40:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|124
1634809500000|2021-10-21 09:45:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|82
1634809800000|2021-10-21 09:50:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|928
1634810100000|2021-10-21 09:55:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|65
1634810400000|2021-10-21 10:00:00|10974.8|10972.8|10975|10973|10975|10973|10974.6|10972.6|193
1634810700000|2021-10-21 10:05:00|10974.6|10972.6|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|327
1634811000000|2021-10-21 10:10:00|||||||||67
1634811300000|2021-10-21 10:15:00|10975|10973|10975|10973|10975|10973|10975|10973|27
1634811600000|2021-10-21 10:20:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|373
1634811900000|2021-10-21 10:25:00|||||||||73
1634812200000|2021-10-21 10:30:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|985
1634812500000|2021-10-21 10:35:00|||||||||15
1634812800000|2021-10-21 10:40:00|10975|10973|10975|10973|10975|10973|10975|10973|773
1634813100000|2021-10-21 10:45:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|707
1634813400000|2021-10-21 10:50:00|||||||||24
1634813700000|2021-10-21 10:55:00|||||||||270
1634814000000|2021-10-21 11:00:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|1190
1634814300000|2021-10-21 11:05:00|||||||||1142
1634814600000|2021-10-21 11:10:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|923
1634814900000|2021-10-21 11:15:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|1287
1634815200000|2021-10-21 11:20:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|1404
1634815500000|2021-10-21 11:25:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|645
1634815800000|2021-10-21 11:30:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|4098
1634816100000|2021-10-21 11:35:00|||||||||34
1634816400000|2021-10-21 11:40:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|565
1634816700000|2021-10-21 11:45:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|1978
1634817000000|2021-10-21 11:50:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.5|10971.5|1291
1634817300000|2021-10-21 11:55:00|10973.7|10971.7|10972.9|10970.9|10973.7|10971.7|10972.7|10970.7|1511
1634817600000|2021-10-21 12:00:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|3557
1634817900000|2021-10-21 12:05:00|10972.3|10970.3|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|1738
1634818200000|2021-10-21 12:10:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|4059
1634818500000|2021-10-21 12:15:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.1|10969.1|6289
1634818800000|2021-10-21 12:20:00|10972.3|10970.3|10973.1|10971.1|10973.5|10971.5|10972.3|10970.3|9346
1634819100000|2021-10-21 12:25:00|10973.3|10971.3|10972.3|10970.3|10973.5|10971.5|10972.3|10970.3|1662
1634819400000|2021-10-21 12:30:00|10972.5|10970.5|10972.1|10970.1|10973.1|10971.1|10971.9|10969.9|1808
1634819700000|2021-10-21 12:35:00|10972.3|10970.3|10971.7|10969.7|10972.7|10970.7|10971.5|10969.5|3421
1634820000000|2021-10-21 12:40:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.1|10969.1|3469
1634820300000|2021-10-21 12:45:00|10972.1|10970.1|10971.1|10969.1|10972.3|10970.3|10971.1|10969.1|3990
1634820600000|2021-10-21 12:50:00|10971.5|10969.5|10971.5|10969.5|10972.1|10970.1|10971.1|10969.1|2278
1634820900000|2021-10-21 12:55:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|4869
1634821200000|2021-10-21 13:00:00|10971.5|10969.5|10970.3|10968.3|10971.5|10969.5|10969.6|10967.6|4293
1634821500000|2021-10-21 13:05:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|1709
1634821800000|2021-10-21 13:10:00|10970.7|10968.7|10970.3|10968.3|10971.1|10969.1|10969.2|10967.2|5279
1634822100000|2021-10-21 13:15:00|10969.9|10967.9|10970.3|10968.3|10971.1|10969.1|10969.9|10967.9|2284
1634822400000|2021-10-21 13:20:00|10970.1|10968.1|10970.3|10968.3|10970.7|10968.7|10969.9|10967.9|1552
1634822700000|2021-10-21 13:25:00|10970.7|10968.7|10970.7|10968.7|10971.1|10969.1|10970.3|10968.3|1865
1634823000000|2021-10-21 13:30:00|10971.1|10969.1|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|3281
1634823300000|2021-10-21 13:35:00|10972.1|10970.1|10970.7|10968.7|10972.1|10970.1|10970.7|10968.7|1692
1634823600000|2021-10-21 13:40:00|10971.1|10969.1|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|1508
1634823900000|2021-10-21 13:45:00|10971.5|10969.5|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|2853
1634824200000|2021-10-21 13:50:00|10971.3|10969.3|10970.7|10968.7|10971.5|10969.5|10970.7|10968.7|1294
1634824500000|2021-10-21 13:55:00|10970.5|10968.5|10970.3|10968.3|10970.5|10968.5|10969.9|10967.9|1858
1634824800000|2021-10-21 14:00:00|10969.9|10967.9|10969.2|10967.2|10970.3|10968.3|10968.4|10966.4|7530
1634825100000|2021-10-21 14:05:00|10969.6|10967.6|10969.6|10967.6|10970.3|10968.3|10968.8|10966.8|12802
1634825400000|2021-10-21 14:10:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|2635
1634825700000|2021-10-21 14:15:00|10969.2|10967.2|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|947
1634826000000|2021-10-21 14:20:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|3562
1634826300000|2021-10-21 14:25:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|2343
1634826600000|2021-10-21 14:30:00|10969.8|10967.8|10969.8|10967.8|10970.3|10968.3|10969.6|10967.6|1917
1634826900000|2021-10-21 14:35:00|10969.9|10967.9|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|1933
1634827200000|2021-10-21 14:40:00|10969.8|10967.8|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|3384
1634827500000|2021-10-21 14:45:00|10969.8|10967.8|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|5124
1634827800000|2021-10-21 14:50:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|3036
1634828100000|2021-10-21 14:55:00|10969.2|10967.2|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|1380
1634828400000|2021-10-21 15:00:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|669
1634828700000|2021-10-21 15:05:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|1172
1634829000000|2021-10-21 15:10:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|238
1634829300000|2021-10-21 15:15:00|10969.4|10967.4|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|3366
1634829600000|2021-10-21 15:20:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|1092
1634829900000|2021-10-21 15:25:00|10970.3|10968.3|10969.6|10967.6|10970.3|10968.3|10969.6|10967.6|1786
1634830200000|2021-10-21 15:30:00|10969.9|10967.9|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|748
1634830500000|2021-10-21 15:35:00|||||||||308
1634830800000|2021-10-21 15:40:00|10969.8|10967.8|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|1921
1634831100000|2021-10-21 15:45:00|10969.9|10967.9|10970.7|10968.7|10970.7|10968.7|10969.9|10967.9|4224
1634831400000|2021-10-21 15:50:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|394
1634831700000|2021-10-21 15:55:00|10969.9|10967.9|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|597
1634832000000|2021-10-21 16:00:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|1537
1634832300000|2021-10-21 16:05:00|10970.5|10968.5|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|867
1634832600000|2021-10-21 16:10:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|2527
1634832900000|2021-10-21 16:15:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|595
1634833200000|2021-10-21 16:20:00|10969.9|10967.9|10969.2|10967.2|10969.9|10967.9|10968.8|10966.8|3316
1634833500000|2021-10-21 16:25:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|976
1634833800000|2021-10-21 16:30:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|1071
1634834100000|2021-10-21 16:35:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|2201
1634834400000|2021-10-21 16:40:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|1656
1634834700000|2021-10-21 16:45:00|10968.6|10966.6|10968|10966|10968.8|10966.8|10968|10966|642
1634835000000|2021-10-21 16:50:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|589
1634835300000|2021-10-21 16:55:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|1506
1634835600000|2021-10-21 17:00:00|10968.2|10966.2|10968.2|10966.2|10968.4|10966.4|10968|10966|2984
1634835900000|2021-10-21 17:05:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968|10966|432
1634836200000|2021-10-21 17:10:00|10968|10966|10968|10966|10968|10966|10968|10966|736
1634836500000|2021-10-21 17:15:00|||||||||265
1634836800000|2021-10-21 17:20:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|1943
1634837100000|2021-10-21 17:25:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968|10966|1511
1634837400000|2021-10-21 17:30:00|||||||||106
1634837700000|2021-10-21 17:35:00|10968|10966|10967.6|10965.6|10968.4|10966.4|10967.6|10965.6|2720
1634838000000|2021-10-21 17:40:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1114
1634838300000|2021-10-21 17:45:00|10968|10966|10967.2|10965.2|10968|10966|10967.2|10965.2|3789
1634838600000|2021-10-21 17:50:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1288
1634838900000|2021-10-21 17:55:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|907
1634839200000|2021-10-21 18:00:00|10967|10965|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|1065
1634839500000|2021-10-21 18:05:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|908
1634839800000|2021-10-21 18:10:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|2340
1634840100000|2021-10-21 18:15:00|10967.6|10965.6|10968|10966|10968|10966|10967.2|10965.2|1509
1634840400000|2021-10-21 18:20:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|806
1634840700000|2021-10-21 18:25:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|446
1634841000000|2021-10-21 18:30:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|996
1634841300000|2021-10-21 18:35:00|10967.2|10965.2|10967.2|10965.2|10967.4|10965.4|10966.8|10964.8|1092
1634841600000|2021-10-21 18:40:00|||||||||137
1634841900000|2021-10-21 18:45:00|10966.8|10964.8|10967.2|10965.2|10967.6|10965.6|10966.8|10964.8|1731
1634842200000|2021-10-21 18:50:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|766
1634842500000|2021-10-21 18:55:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|3037
1634842800000|2021-10-21 19:00:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|2835
1634843100000|2021-10-21 19:05:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.6|10964.6|1934
1634843400000|2021-10-21 19:10:00|||||||||78
1634843700000|2021-10-21 19:15:00|||||||||300
1634844000000|2021-10-21 19:20:00|||||||||301
1634844300000|2021-10-21 19:25:00|||||||||377
1634844600000|2021-10-21 19:30:00|||||||||33
1634844900000|2021-10-21 19:35:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|2410
1634845200000|2021-10-21 19:40:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|317
1634845500000|2021-10-21 19:45:00|||||||||12
1634845800000|2021-10-21 19:50:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|322
1634846100000|2021-10-21 19:55:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1381
1634846400000|2021-10-21 20:00:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|1649
1634846700000|2021-10-21 20:05:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|1220
1634847000000|2021-10-21 20:10:00|10965.8|10963.8|10965.3|10963.3|10965.8|10963.8|10965.3|10963.3|796
1634847300000|2021-10-21 20:15:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|1103
1634847600000|2021-10-21 20:20:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|349
1634847900000|2021-10-21 20:25:00|10965.3|10963.3|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|747
1634848200000|2021-10-21 20:30:00|10964.3|10962.3|10963.3|10961.3|10964.3|10962.3|10963.3|10961.3|2513
1634848500000|2021-10-21 20:35:00|10963.5|10961.5|10963.9|10961.9|10964.1|10962.1|10963.3|10961.3|1962
1634848800000|2021-10-21 20:40:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10962.5|10960.5|1928
1634849100000|2021-10-21 20:45:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|419
1634849400000|2021-10-21 20:50:00|10963.3|10961.3|10963.1|10961.1|10963.3|10961.3|10962.9|10960.9|2609
1634849700000|2021-10-21 20:55:00|10962.9|10960.9|10962.9|10960.9|10963.1|10961.1|10962.5|10960.5|1166
1634853600000|2021-10-21 22:00:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1389
1634853900000|2021-10-21 22:05:00|||||||||374
1634854200000|2021-10-21 22:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1460
1634854500000|2021-10-21 22:15:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|355
1634854800000|2021-10-21 22:20:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|244
1634855100000|2021-10-21 22:25:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|179
1634855400000|2021-10-21 22:30:00|||||||||5
1634855700000|2021-10-21 22:35:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.3|10962.3|195
1634856000000|2021-10-21 22:40:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|10
1634856300000|2021-10-21 22:45:00|10963.7|10961.7|10963.9|10961.9|10963.9|10961.9|10963.7|10961.7|205
1634856600000|2021-10-21 22:50:00|10964.1|10962.1|10963.9|10961.9|10964.1|10962.1|10963.7|10961.7|2
1634856900000|2021-10-21 22:55:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|8
1634857500000|2021-10-21 23:05:00|||||||||1
1634857800000|2021-10-21 23:10:00|||||||||24
1634858100000|2021-10-21 23:15:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|96
1634858400000|2021-10-21 23:20:00|10964.3|10962.3|10964.3|10962.3|10964.3|10962.3|10964.1|10962.1|151
1634858700000|2021-10-21 23:25:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|89
1634859000000|2021-10-21 23:30:00|||||||||19
1634859300000|2021-10-21 23:35:00|10964.7|10962.7|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|299
1634859600000|2021-10-21 23:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|528
1634859900000|2021-10-21 23:45:00|||||||||424
1634860200000|2021-10-21 23:50:00|||||||||115
1634860500000|2021-10-21 23:55:00|||||||||60
1634860800000|2021-10-22 00:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|388
1634861100000|2021-10-22 00:05:00|||||||||85
1634861400000|2021-10-22 00:10:00|10964.3|10962.3|10964.3|10962.3|10964.3|10962.3|10964.3|10962.3|208
1634861700000|2021-10-22 00:15:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|837
1634862000000|2021-10-22 00:20:00|||||||||5
1634862300000|2021-10-22 00:25:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|409
1634862600000|2021-10-22 00:30:00|10965.5|10963.5|10966|10964|10966|10964|10965.5|10963.5|150
1634862900000|2021-10-22 00:35:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|421
1634863200000|2021-10-22 00:40:00|||||||||25
1634863500000|2021-10-22 00:45:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|78
1634863800000|2021-10-22 00:50:00|10965.8|10963.8|10965.3|10963.3|10966|10964|10965.3|10963.3|429
1634864100000|2021-10-22 00:55:00|10965.1|10963.1|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|46
1634864400000|2021-10-22 01:00:00|10965.1|10963.1|10965.1|10963.1|10965.3|10963.3|10964.9|10962.9|151
1634864700000|2021-10-22 01:05:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|10
1634865000000|2021-10-22 01:10:00|10964.5|10962.5|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|38
1634865300000|2021-10-22 01:15:00|||||||||101
1634865600000|2021-10-22 01:20:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|78
1634865900000|2021-10-22 01:25:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|166
1634866200000|2021-10-22 01:30:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|571
1634866500000|2021-10-22 01:35:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|97
1634866800000|2021-10-22 01:40:00|||||||||9
1634867700000|2021-10-22 01:55:00|||||||||80
1634868000000|2021-10-22 02:00:00|||||||||11
1634868600000|2021-10-22 02:10:00|10964.9|10962.9|10964.3|10962.3|10964.9|10962.9|10964.3|10962.3|304
1634868900000|2021-10-22 02:15:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|5
1634869200000|2021-10-22 02:20:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|66
1634869500000|2021-10-22 02:25:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|143
1634869800000|2021-10-22 02:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|104
1634870100000|2021-10-22 02:35:00|||||||||31
1634870400000|2021-10-22 02:40:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|222
1634871300000|2021-10-22 02:55:00|||||||||3
1634871600000|2021-10-22 03:00:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10965.1|10963.1|7
1634872200000|2021-10-22 03:10:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|400
1634872800000|2021-10-22 03:20:00|||||||||9
1634874000000|2021-10-22 03:40:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|352
1634874300000|2021-10-22 03:45:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|426
1634874600000|2021-10-22 03:50:00|||||||||10
1634874900000|2021-10-22 03:55:00|||||||||34
1634875200000|2021-10-22 04:00:00|||||||||19
1634875500000|2021-10-22 04:05:00|10966|10964|10966|10964|10966|10964|10966|10964|13
1634875800000|2021-10-22 04:10:00|||||||||70
1634876400000|2021-10-22 04:20:00|||||||||32
1634876700000|2021-10-22 04:25:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|201
1634877000000|2021-10-22 04:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|714
1634877300000|2021-10-22 04:35:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|284
1634878200000|2021-10-22 04:50:00|||||||||2
1634878800000|2021-10-22 05:00:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|295
1634879400000|2021-10-22 05:10:00|||||||||1
1634879700000|2021-10-22 05:15:00|||||||||225
1634880300000|2021-10-22 05:25:00|||||||||100
1634880900000|2021-10-22 05:35:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|308
1634881200000|2021-10-22 05:40:00|||||||||17
1634881500000|2021-10-22 05:45:00|10966|10964|10966|10964|10966|10964|10966|10964|123
1634881800000|2021-10-22 05:50:00|||||||||5
1634882100000|2021-10-22 05:55:00|10966.4|10964.4|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|382
1634882400000|2021-10-22 06:00:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10965.6|10963.6|761
1634882700000|2021-10-22 06:05:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|305
1634883000000|2021-10-22 06:10:00|10966|10964|10965.3|10963.3|10966|10964|10965.3|10963.3|2115
1634883300000|2021-10-22 06:15:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|744
1634883600000|2021-10-22 06:20:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|117
1634883900000|2021-10-22 06:25:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|780
1634884200000|2021-10-22 06:30:00|10965.1|10963.1|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|1447
1634884500000|2021-10-22 06:35:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|105
1634884800000|2021-10-22 06:40:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|264
1634885100000|2021-10-22 06:45:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|837
1634885400000|2021-10-22 06:50:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.5|10962.5|1859
1634885700000|2021-10-22 06:55:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|309
1634886000000|2021-10-22 07:00:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|778
1634886300000|2021-10-22 07:05:00|10964.9|10962.9|10964.5|10962.5|10966|10964|10964.5|10962.5|4691
1634886600000|2021-10-22 07:10:00|10964.3|10962.3|10964.9|10962.9|10965.3|10963.3|10964.1|10962.1|942
1634886900000|2021-10-22 07:15:00|10964.7|10962.7|10966|10964|10966.2|10964.2|10964.5|10962.5|1549
1634887200000|2021-10-22 07:20:00|10965.8|10963.8|10966|10964|10966|10964|10964.9|10962.9|1511
1634887500000|2021-10-22 07:25:00|10966.4|10964.4|10965.3|10963.3|10966.4|10964.4|10965.3|10963.3|853
1634887800000|2021-10-22 07:30:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.7|10962.7|747
1634888100000|2021-10-22 07:35:00|10965.3|10963.3|10965.8|10963.8|10966|10964|10964.9|10962.9|874
1634888400000|2021-10-22 07:40:00|10965.6|10963.6|10965.3|10963.3|10966|10964|10964.5|10962.5|790
1634888700000|2021-10-22 07:45:00|10964.9|10962.9|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|114
1634889000000|2021-10-22 07:50:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|684
1634889300000|2021-10-22 07:55:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|205
1634889600000|2021-10-22 08:00:00|10966.2|10964.2|10966.8|10964.8|10966.8|10964.8|10966|10964|303
1634889900000|2021-10-22 08:05:00|10967.2|10965.2|10966.4|10964.4|10967.2|10965.2|10966|10964|949
1634890200000|2021-10-22 08:10:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|435
1634890500000|2021-10-22 08:15:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10965.3|10963.3|475
1634890800000|2021-10-22 08:20:00|10966.2|10964.2|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|483
1634891100000|2021-10-22 08:25:00|10965.3|10963.3|10965.5|10963.5|10965.6|10963.6|10965.3|10963.3|422
1634891400000|2021-10-22 08:30:00|10965.6|10963.6|10964.5|10962.5|10965.6|10963.6|10964.5|10962.5|509
1634891700000|2021-10-22 08:35:00|10964.1|10962.1|10963.3|10961.3|10964.5|10962.5|10963.3|10961.3|2058
1634892000000|2021-10-22 08:40:00|10963.5|10961.5|10963.1|10961.1|10963.7|10961.7|10962.9|10960.9|1108
1634892300000|2021-10-22 08:45:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|789
1634892600000|2021-10-22 08:50:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|463
1634892900000|2021-10-22 08:55:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|475
1634893200000|2021-10-22 09:00:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1489
1634893500000|2021-10-22 09:05:00|10962.5|10960.5|10963.7|10961.7|10964.1|10962.1|10962.5|10960.5|871
1634893800000|2021-10-22 09:10:00|10964.1|10962.1|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|707
1634894100000|2021-10-22 09:15:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|88
1634894400000|2021-10-22 09:20:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|697
1634894700000|2021-10-22 09:25:00|||||||||24
1634895000000|2021-10-22 09:30:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|418
1634895300000|2021-10-22 09:35:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|891
1634895600000|2021-10-22 09:40:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|387
1634895900000|2021-10-22 09:45:00|10963.7|10961.7|10963.1|10961.1|10963.7|10961.7|10962.9|10960.9|287
1634896200000|2021-10-22 09:50:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|306
1634896500000|2021-10-22 09:55:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1949
1634896800000|2021-10-22 10:00:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1079
1634897100000|2021-10-22 10:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|913
1634897400000|2021-10-22 10:10:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1321
1634897700000|2021-10-22 10:15:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|364
1634898000000|2021-10-22 10:20:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|507
1634898300000|2021-10-22 10:25:00|||||||||110
1634898600000|2021-10-22 10:30:00|10964.1|10962.1|10963.9|10961.9|10964.3|10962.3|10963.7|10961.7|718
1634898900000|2021-10-22 10:35:00|10964.1|10962.1|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|309
1634899200000|2021-10-22 10:40:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|808
1634899500000|2021-10-22 10:45:00|10963.1|10961.1|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|655
1634899800000|2021-10-22 10:50:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|352
1634900100000|2021-10-22 10:55:00|10963.9|10961.9|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|523
1634900400000|2021-10-22 11:00:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|984
1634900700000|2021-10-22 11:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1083
1634901000000|2021-10-22 11:10:00|||||||||220
1634901300000|2021-10-22 11:15:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|1027
1634901600000|2021-10-22 11:20:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|2335
1634901900000|2021-10-22 11:25:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|2786
1634902200000|2021-10-22 11:30:00|10965.1|10963.1|10963.3|10961.3|10965.1|10963.1|10963.3|10961.3|1194
1634902500000|2021-10-22 11:35:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|960
1634902800000|2021-10-22 11:40:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|1778
1634903100000|2021-10-22 11:45:00|||||||||706
1634903400000|2021-10-22 11:50:00|10963.1|10961.1|10962.1|10960.1|10963.1|10961.1|10962.1|10960.1|748
1634903700000|2021-10-22 11:55:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1648
1634904000000|2021-10-22 12:00:00|10961.7|10959.7|10961.9|10959.9|10961.9|10959.9|10961.7|10959.7|2135
1634904300000|2021-10-22 12:05:00|10962.1|10960.1|10961|10959|10962.1|10960.1|10960.2|10958.2|9581
1634904600000|2021-10-22 12:10:00|10960.6|10958.6|10961.4|10959.4|10961.5|10959.5|10960.2|10958.2|1070
1634904900000|2021-10-22 12:15:00|10961.7|10959.7|10961.9|10959.9|10962.1|10960.1|10961.4|10959.4|1571
1634905200000|2021-10-22 12:20:00|10961.7|10959.7|10963.3|10961.3|10963.3|10961.3|10961.4|10959.4|7680
1634905500000|2021-10-22 12:25:00|10963.7|10961.7|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|4700
1634905800000|2021-10-22 12:30:00|10963.9|10961.9|10963.7|10961.7|10964.5|10962.5|10963.3|10961.3|6867
1634906100000|2021-10-22 12:35:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|2261
1634906400000|2021-10-22 12:40:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|631
1634906700000|2021-10-22 12:45:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|2552
1634907000000|2021-10-22 12:50:00|10964.5|10962.5|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|1941
1634907300000|2021-10-22 12:55:00|10963.9|10961.9|10964.9|10962.9|10964.9|10962.9|10963.9|10961.9|1014
1634907600000|2021-10-22 13:00:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|1222
1634907900000|2021-10-22 13:05:00|10964.9|10962.9|10965.1|10963.1|10965.3|10963.3|10964.9|10962.9|1147
1634908200000|2021-10-22 13:10:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.7|10962.7|1264
1634908500000|2021-10-22 13:15:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|1520
1634908800000|2021-10-22 13:20:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|881
1634909100000|2021-10-22 13:25:00|10965.3|10963.3|10964.1|10962.1|10965.3|10963.3|10963.7|10961.7|1837
1634909400000|2021-10-22 13:30:00|10964.5|10962.5|10965.6|10963.6|10965.6|10963.6|10964.5|10962.5|2235
1634909700000|2021-10-22 13:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|3347
1634910000000|2021-10-22 13:40:00|10964.5|10962.5|10965.3|10963.3|10965.3|10963.3|10964.3|10962.3|2762
1634910300000|2021-10-22 13:45:00|10965.1|10963.1|10963.7|10961.7|10965.3|10963.3|10963.5|10961.5|3339
1634910600000|2021-10-22 13:50:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|3855
1634910900000|2021-10-22 13:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|2077
1634911200000|2021-10-22 14:00:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10962.5|10960.5|7606
1634911500000|2021-10-22 14:05:00|10962.9|10960.9|10961.7|10959.7|10963.3|10961.3|10961.7|10959.7|1769
1634911800000|2021-10-22 14:10:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|1754
1634912100000|2021-10-22 14:15:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|3489
1634912400000|2021-10-22 14:20:00|10961|10959|10962.5|10960.5|10962.5|10960.5|10961|10959|2320
1634912700000|2021-10-22 14:25:00|10962.9|10960.9|10963.7|10961.7|10963.7|10961.7|10962.5|10960.5|3969
1634913000000|2021-10-22 14:30:00|10963.3|10961.3|10962.5|10960.5|10963.7|10961.7|10961.7|10959.7|6303
1634913300000|2021-10-22 14:35:00|10962.9|10960.9|10962.9|10960.9|10963.1|10961.1|10962.5|10960.5|1414
1634913600000|2021-10-22 14:40:00|10962.5|10960.5|10963.3|10961.3|10963.3|10961.3|10962.5|10960.5|1939
1634913900000|2021-10-22 14:45:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|3415
1634914200000|2021-10-22 14:50:00|10963.3|10961.3|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|1354
1634914500000|2021-10-22 14:55:00|10963.7|10961.7|10963.3|10961.3|10964.5|10962.5|10963.3|10961.3|8350
1634914800000|2021-10-22 15:00:00|10963.5|10961.5|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|955
1634915100000|2021-10-22 15:05:00|10964.3|10962.3|10964.5|10962.5|10965.3|10963.3|10964.1|10962.1|3199
1634915400000|2021-10-22 15:10:00|10964.3|10962.3|10961.4|10959.4|10964.5|10962.5|10961.4|10959.4|4454
1634915700000|2021-10-22 15:15:00|10961.5|10959.5|10957.4|10955.4|10961.7|10959.7|10957.4|10955.4|8241
1634916000000|2021-10-22 15:20:00|10957.8|10955.8|10959|10957|10960.2|10958.2|10957.1|10955.1|6340
1634916300000|2021-10-22 15:25:00|10958.6|10956.6|10960.6|10958.6|10960.6|10958.6|10958.6|10956.6|4981
1634916600000|2021-10-22 15:30:00|10960.2|10958.2|10959.8|10957.8|10961|10959|10959.4|10957.4|4452
1634916900000|2021-10-22 15:35:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10957.8|10955.8|4850
1634917200000|2021-10-22 15:40:00|10959|10957|10961.4|10959.4|10962.1|10960.1|10958.6|10956.6|5799
1634917500000|2021-10-22 15:45:00|10961|10959|10961.7|10959.7|10962.1|10960.1|10960.6|10958.6|7322
1634917800000|2021-10-22 15:50:00|10961.9|10959.9|10963.3|10961.3|10963.7|10961.7|10961.7|10959.7|5986
1634918100000|2021-10-22 15:55:00|10963.1|10961.1|10963.3|10961.3|10964.1|10962.1|10962.9|10960.9|8470
1634918400000|2021-10-22 16:00:00|10963.7|10961.7|10962.1|10960.1|10963.7|10961.7|10961.7|10959.7|4175
1634918700000|2021-10-22 16:05:00|10961.9|10959.9|10962.1|10960.1|10962.9|10960.9|10961.7|10959.7|1761
1634919000000|2021-10-22 16:10:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1740
1634919300000|2021-10-22 16:15:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1334
1634919600000|2021-10-22 16:20:00|10961.9|10959.9|10962.5|10960.5|10962.9|10960.9|10961.9|10959.9|2071
1634919900000|2021-10-22 16:25:00|10962.7|10960.7|10963.3|10961.3|10963.3|10961.3|10962.5|10960.5|2927
1634920200000|2021-10-22 16:30:00|10962.9|10960.9|10963.7|10961.7|10964.1|10962.1|10962.9|10960.9|3307
1634920500000|2021-10-22 16:35:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|2948
1634920800000|2021-10-22 16:40:00|10963.9|10961.9|10964.3|10962.3|10964.5|10962.5|10963.7|10961.7|1452
1634921100000|2021-10-22 16:45:00|10964.5|10962.5|10964.5|10962.5|10964.7|10962.7|10964.1|10962.1|2138
1634921400000|2021-10-22 16:50:00|10964.9|10962.9|10964.7|10962.7|10964.9|10962.9|10964.5|10962.5|1883
1634921700000|2021-10-22 16:55:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|979
1634922000000|2021-10-22 17:00:00|10964.1|10962.1|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|1417
1634922300000|2021-10-22 17:05:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|3278
1634922600000|2021-10-22 17:10:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|1184
1634922900000|2021-10-22 17:15:00|||||||||393
1634923200000|2021-10-22 17:20:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10961.7|10959.7|1914
1634923500000|2021-10-22 17:25:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|3550
1634923800000|2021-10-22 17:30:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|941
1634924100000|2021-10-22 17:35:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|612
1634924400000|2021-10-22 17:40:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1603
1634924700000|2021-10-22 17:45:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1680
1634925000000|2021-10-22 17:50:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|1375
1634925300000|2021-10-22 17:55:00|||||||||405
1634925600000|2021-10-22 18:00:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|1716
1634925900000|2021-10-22 18:05:00|10963.1|10961.1|10962.5|10960.5|10963.1|10961.1|10962.5|10960.5|750
1634926200000|2021-10-22 18:10:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|115
1634926500000|2021-10-22 18:15:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|344
1634926800000|2021-10-22 18:20:00|||||||||59
1634927100000|2021-10-22 18:25:00|||||||||142
1634927400000|2021-10-22 18:30:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|2497
1634927700000|2021-10-22 18:35:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|571
1634928000000|2021-10-22 18:40:00|10963.5|10961.5|10963.7|10961.7|10964.1|10962.1|10963.5|10961.5|1068
1634928300000|2021-10-22 18:45:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|2861
1634928600000|2021-10-22 18:50:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|670
1634928900000|2021-10-22 18:55:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|1213
1634929200000|2021-10-22 19:00:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|3836
1634929500000|2021-10-22 19:05:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|3694
1634929800000|2021-10-22 19:10:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|603
1634930100000|2021-10-22 19:15:00|||||||||1019
1634930400000|2021-10-22 19:20:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|309
1634930700000|2021-10-22 19:25:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1354
1634931000000|2021-10-22 19:30:00|||||||||655
1634931300000|2021-10-22 19:35:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|140
1634931600000|2021-10-22 19:40:00|||||||||47
1634931900000|2021-10-22 19:45:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|740
1634932200000|2021-10-22 19:50:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|430
1634932500000|2021-10-22 19:55:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|551
1634932800000|2021-10-22 20:00:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|2533
1634933100000|2021-10-22 20:05:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|288
1634933400000|2021-10-22 20:10:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|839
1634933700000|2021-10-22 20:15:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|234
1634934000000|2021-10-22 20:20:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|397
1634934300000|2021-10-22 20:25:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|846
1634934600000|2021-10-22 20:30:00|||||||||46
1634934900000|2021-10-22 20:35:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|189
1634935200000|2021-10-22 20:40:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|332
1634935500000|2021-10-22 20:45:00|10964.7|10962.7|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|969
1634935800000|2021-10-22 20:50:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|605
1634936100000|2021-10-22 20:55:00|10965.1|10963.1|10965.1|10963.1|10965.3|10963.3|10964.9|10962.9|1442
1635112800000|2021-10-24 22:00:00|10965.3|10963.3|10965.6|10963.6|10966|10964|10965.3|10963.3|562
1635113100000|2021-10-24 22:05:00|10965.3|10963.3|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|1007
1635113400000|2021-10-24 22:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|594
1635113700000|2021-10-24 22:15:00|||||||||1
1635114000000|2021-10-24 22:20:00|||||||||1
1635114300000|2021-10-24 22:25:00|||||||||1
1635115200000|2021-10-24 22:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|218
1635115500000|2021-10-24 22:45:00|||||||||8
1635115800000|2021-10-24 22:50:00|||||||||50
1635116100000|2021-10-24 22:55:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|2696
1635117300000|2021-10-24 23:15:00|||||||||220
1635117900000|2021-10-24 23:25:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|77
1635118500000|2021-10-24 23:35:00|10964.5|10962.5|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|344
1635118800000|2021-10-24 23:40:00|||||||||2
1635119100000|2021-10-24 23:45:00|||||||||17
1635119400000|2021-10-24 23:50:00|||||||||16
1635119700000|2021-10-24 23:55:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|484
1635120000000|2021-10-25 00:00:00|10964.9|10962.9|10964.7|10962.7|10964.9|10962.9|10964.7|10962.7|57
1635120300000|2021-10-25 00:05:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|236
1635120600000|2021-10-25 00:10:00|10964.7|10962.7|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|32
1635120900000|2021-10-25 00:15:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|342
1635121200000|2021-10-25 00:20:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|106
1635121500000|2021-10-25 00:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|504
1635121800000|2021-10-25 00:30:00|||||||||1
1635122100000|2021-10-25 00:35:00|||||||||135
1635122400000|2021-10-25 00:40:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|200
1635122700000|2021-10-25 00:45:00|10965.3|10963.3|10965.1|10963.1|10965.3|10963.3|10964.9|10962.9|363
1635123000000|2021-10-25 00:50:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|249
1635123300000|2021-10-25 00:55:00|10965.8|10963.8|10966|10964|10966|10964|10965.8|10963.8|264
1635123600000|2021-10-25 01:00:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|456
1635123900000|2021-10-25 01:05:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|28
1635124200000|2021-10-25 01:10:00|||||||||4
1635124500000|2021-10-25 01:15:00|||||||||462
1635124800000|2021-10-25 01:20:00|||||||||42
1635125100000|2021-10-25 01:25:00|||||||||6
1635125400000|2021-10-25 01:30:00|||||||||60
1635125700000|2021-10-25 01:35:00|||||||||2
1635126000000|2021-10-25 01:40:00|||||||||1
1635126300000|2021-10-25 01:45:00|||||||||13
1635126600000|2021-10-25 01:50:00|||||||||83
1635126900000|2021-10-25 01:55:00|10965.8|10963.8|10966|10964|10966|10964|10965.8|10963.8|282
1635127200000|2021-10-25 02:00:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|551
1635127500000|2021-10-25 02:05:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|309
1635127800000|2021-10-25 02:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|55
1635128100000|2021-10-25 02:15:00|||||||||9
1635128400000|2021-10-25 02:20:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|121
1635128700000|2021-10-25 02:25:00|10965.5|10963.5|10964.5|10962.5|10965.6|10963.6|10964.5|10962.5|373
1635129000000|2021-10-25 02:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|197
1635129300000|2021-10-25 02:35:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|57
1635129600000|2021-10-25 02:40:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|221
1635129900000|2021-10-25 02:45:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|177
1635130200000|2021-10-25 02:50:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|55
1635130500000|2021-10-25 02:55:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|55
1635130800000|2021-10-25 03:00:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|77
1635131100000|2021-10-25 03:05:00|||||||||4
1635131400000|2021-10-25 03:10:00|||||||||2
1635131700000|2021-10-25 03:15:00|||||||||35
1635132300000|2021-10-25 03:25:00|||||||||146
1635132600000|2021-10-25 03:30:00|||||||||41
1635132900000|2021-10-25 03:35:00|||||||||20
1635133500000|2021-10-25 03:45:00|||||||||1
1635133800000|2021-10-25 03:50:00|||||||||20
1635134400000|2021-10-25 04:00:00|||||||||4
1635134700000|2021-10-25 04:05:00|||||||||54
1635135000000|2021-10-25 04:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|241
1635135300000|2021-10-25 04:15:00|||||||||70
1635135600000|2021-10-25 04:20:00|||||||||7
1635135900000|2021-10-25 04:25:00|||||||||1
1635136200000|2021-10-25 04:30:00|||||||||200
1635136500000|2021-10-25 04:35:00|||||||||14
1635140100000|2021-10-25 05:35:00|||||||||102
1635140400000|2021-10-25 05:40:00|||||||||41
1635141000000|2021-10-25 05:50:00|||||||||40
1635141600000|2021-10-25 06:00:00|||||||||16
1635141900000|2021-10-25 06:05:00|10966|10964|10966|10964|10966|10964|10966|10964|1071
1635142200000|2021-10-25 06:10:00|||||||||2
1635142500000|2021-10-25 06:15:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|55
1635142800000|2021-10-25 06:20:00|||||||||2
1635143100000|2021-10-25 06:25:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|481
1635143400000|2021-10-25 06:30:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|1062
1635143700000|2021-10-25 06:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|609
1635144000000|2021-10-25 06:40:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1165
1635144300000|2021-10-25 06:45:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|559
1635144600000|2021-10-25 06:50:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|46
1635144900000|2021-10-25 06:55:00|||||||||101
1635145200000|2021-10-25 07:00:00|||||||||202
1635145500000|2021-10-25 07:05:00|10964.1|10962.1|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|266
1635145800000|2021-10-25 07:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|846
1635146100000|2021-10-25 07:15:00|||||||||18
1635146400000|2021-10-25 07:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|378
1635146700000|2021-10-25 07:25:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|130
1635147000000|2021-10-25 07:30:00|||||||||26
1635147300000|2021-10-25 07:35:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|948
1635147600000|2021-10-25 07:40:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|680
1635147900000|2021-10-25 07:45:00|10964.3|10962.3|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|2113
1635148200000|2021-10-25 07:50:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|421
1635148500000|2021-10-25 07:55:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|448
1635148800000|2021-10-25 08:00:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|614
1635149100000|2021-10-25 08:05:00|||||||||12
1635149400000|2021-10-25 08:10:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|505
1635149700000|2021-10-25 08:15:00|||||||||36
1635150000000|2021-10-25 08:20:00|10965.1|10963.1|10965.3|10963.3|10965.5|10963.5|10965.1|10963.1|645
1635150300000|2021-10-25 08:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|641
1635150600000|2021-10-25 08:30:00|||||||||386
1635150900000|2021-10-25 08:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|1118
1635151200000|2021-10-25 08:40:00|||||||||7
1635151500000|2021-10-25 08:45:00|10965.1|10963.1|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|72
1635151800000|2021-10-25 08:50:00|||||||||13
1635152100000|2021-10-25 08:55:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|224
1635152400000|2021-10-25 09:00:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|404
1635152700000|2021-10-25 09:05:00|||||||||3
1635153000000|2021-10-25 09:10:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|345
1635153300000|2021-10-25 09:15:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|243
1635153900000|2021-10-25 09:25:00|||||||||104
1635154200000|2021-10-25 09:30:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|98
1635154500000|2021-10-25 09:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|203
1635154800000|2021-10-25 09:40:00|||||||||487
1635155100000|2021-10-25 09:45:00|||||||||214
1635155400000|2021-10-25 09:50:00|||||||||87
1635155700000|2021-10-25 09:55:00|||||||||132
1635156000000|2021-10-25 10:00:00|||||||||62
1635156300000|2021-10-25 10:05:00|||||||||75
1635156600000|2021-10-25 10:10:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|839
1635156900000|2021-10-25 10:15:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|166
1635157200000|2021-10-25 10:20:00|||||||||51
1635157500000|2021-10-25 10:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|546
1635157800000|2021-10-25 10:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|209
1635158100000|2021-10-25 10:35:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|245
1635158400000|2021-10-25 10:40:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|375
1635158700000|2021-10-25 10:45:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|1549
1635159000000|2021-10-25 10:50:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|94
1635159300000|2021-10-25 10:55:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|389
1635159600000|2021-10-25 11:00:00|||||||||55
1635159900000|2021-10-25 11:05:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|484
1635160200000|2021-10-25 11:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|624
1635160500000|2021-10-25 11:15:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|316
1635160800000|2021-10-25 11:20:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|674
1635161100000|2021-10-25 11:25:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|569
1635161400000|2021-10-25 11:30:00|||||||||48
1635161700000|2021-10-25 11:35:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|1426
1635162000000|2021-10-25 11:40:00|||||||||379
1635162300000|2021-10-25 11:45:00|||||||||66
1635162600000|2021-10-25 11:50:00|||||||||27
1635162900000|2021-10-25 11:55:00|||||||||12
1635163200000|2021-10-25 12:00:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|919
1635163500000|2021-10-25 12:05:00|||||||||953
1635163800000|2021-10-25 12:10:00|||||||||282
1635164100000|2021-10-25 12:15:00|10966|10964|10966|10964|10966|10964|10965.8|10963.8|1725
1635164400000|2021-10-25 12:20:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|10971
1635164700000|2021-10-25 12:25:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1258
1635165000000|2021-10-25 12:30:00|10965.5|10963.5|10965.6|10963.6|10966|10964|10965.3|10963.3|4695
1635165300000|2021-10-25 12:35:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|1802
1635165600000|2021-10-25 12:40:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|2148
1635165900000|2021-10-25 12:45:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|1482
1635166200000|2021-10-25 12:50:00|10966.2|10964.2|10966|10964|10966.2|10964.2|10966|10964|541
1635166500000|2021-10-25 12:55:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|2803
1635166800000|2021-10-25 13:00:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|1240
1635167100000|2021-10-25 13:05:00|||||||||943
1635167400000|2021-10-25 13:10:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10965.6|10963.6|3813
1635167700000|2021-10-25 13:15:00|10967|10965|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|1958
1635168000000|2021-10-25 13:20:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|2365
1635168300000|2021-10-25 13:25:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|1413
1635168600000|2021-10-25 13:30:00|10967.8|10965.8|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|2864
1635168900000|2021-10-25 13:35:00|10968.8|10966.8|10969.9|10967.9|10970.3|10968.3|10968.8|10966.8|5238
1635169200000|2021-10-25 13:40:00|10969.8|10967.8|10971.5|10969.5|10971.5|10969.5|10969.6|10967.6|6239
1635169500000|2021-10-25 13:45:00|10971.3|10969.3|10970.7|10968.7|10971.5|10969.5|10970.3|10968.3|5932
1635169800000|2021-10-25 13:50:00|10970.3|10968.3|10971.9|10969.9|10971.9|10969.9|10970.3|10968.3|5039
1635170100000|2021-10-25 13:55:00|10972.1|10970.1|10971.3|10969.3|10972.3|10970.3|10971.1|10969.1|2841
1635170400000|2021-10-25 14:00:00|10971.1|10969.1|10971.5|10969.5|10971.9|10969.9|10970.3|10968.3|1930
1635170700000|2021-10-25 14:05:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.7|10969.7|2342
1635171000000|2021-10-25 14:10:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1229
1635171300000|2021-10-25 14:15:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|1272
1635171600000|2021-10-25 14:20:00|10972.1|10970.1|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1526
1635171900000|2021-10-25 14:25:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|1900
1635172200000|2021-10-25 14:30:00|10972.1|10970.1|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1706
1635172500000|2021-10-25 14:35:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|931
1635172800000|2021-10-25 14:40:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1815
1635173100000|2021-10-25 14:45:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1494
1635173400000|2021-10-25 14:50:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1445
1635173700000|2021-10-25 14:55:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1288
1635174000000|2021-10-25 15:00:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|1016
1635174300000|2021-10-25 15:05:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|3558
1635174600000|2021-10-25 15:10:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1127
1635174900000|2021-10-25 15:15:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1458
1635175200000|2021-10-25 15:20:00|10971.5|10969.5|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|937
1635175500000|2021-10-25 15:25:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1668
1635175800000|2021-10-25 15:30:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|825
1635176100000|2021-10-25 15:35:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.7|10969.7|1442
1635176400000|2021-10-25 15:40:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|304
1635176700000|2021-10-25 15:45:00|||||||||612
1635177000000|2021-10-25 15:50:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|268
1635177300000|2021-10-25 15:55:00|||||||||190
1635177600000|2021-10-25 16:00:00|||||||||881
1635177900000|2021-10-25 16:05:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10971.3|10969.3|217
1635178200000|2021-10-25 16:10:00|10971.3|10969.3|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|1204
1635178500000|2021-10-25 16:15:00|||||||||10
1635178800000|2021-10-25 16:20:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|432
1635179100000|2021-10-25 16:25:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|1713
1635179400000|2021-10-25 16:30:00|||||||||53
1635179700000|2021-10-25 16:35:00|||||||||598
1635180000000|2021-10-25 16:40:00|||||||||24
1635180300000|2021-10-25 16:45:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|416
1635180600000|2021-10-25 16:50:00|||||||||480
1635180900000|2021-10-25 16:55:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|1384
1635181200000|2021-10-25 17:00:00|10971.1|10969.1|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|277
1635181500000|2021-10-25 17:05:00|10970.9|10968.9|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|1566
1635181800000|2021-10-25 17:10:00|||||||||809
1635182100000|2021-10-25 17:15:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|1189
1635182400000|2021-10-25 17:20:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|107
1635182700000|2021-10-25 17:25:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|2856
1635183000000|2021-10-25 17:30:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|1836
1635183300000|2021-10-25 17:35:00|||||||||22
1635183600000|2021-10-25 17:40:00|||||||||632
1635183900000|2021-10-25 17:45:00|||||||||403
1635184200000|2021-10-25 17:50:00|||||||||546
1635184500000|2021-10-25 17:55:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|696
1635184800000|2021-10-25 18:00:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|2491
1635185100000|2021-10-25 18:05:00|||||||||39
1635185400000|2021-10-25 18:10:00|||||||||63
1635185700000|2021-10-25 18:15:00|||||||||296
1635186000000|2021-10-25 18:20:00|10970.5|10968.5|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|258
1635186300000|2021-10-25 18:25:00|||||||||32
1635186600000|2021-10-25 18:30:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|1607
1635186900000|2021-10-25 18:35:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|220
1635187200000|2021-10-25 18:40:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|891
1635187500000|2021-10-25 18:45:00|10969.9|10967.9|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|3930
1635187800000|2021-10-25 18:50:00|||||||||285
1635188100000|2021-10-25 18:55:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|2811
1635188400000|2021-10-25 19:00:00|||||||||716
1635188700000|2021-10-25 19:05:00|||||||||708
1635189000000|2021-10-25 19:10:00|||||||||198
1635189300000|2021-10-25 19:15:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|2836
1635189600000|2021-10-25 19:20:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|1292
1635189900000|2021-10-25 19:25:00|||||||||1901
1635190200000|2021-10-25 19:30:00|||||||||2660
1635190500000|2021-10-25 19:35:00|||||||||55
1635190800000|2021-10-25 19:40:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|753
1635191100000|2021-10-25 19:45:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|1005
1635191400000|2021-10-25 19:50:00|||||||||381
1635191700000|2021-10-25 19:55:00|10969.9|10967.9|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|1679
1635192000000|2021-10-25 20:00:00|10969.6|10967.6|10969.8|10967.8|10969.9|10967.9|10969.6|10967.6|1209
1635192300000|2021-10-25 20:05:00|10969.6|10967.6|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|556
1635192600000|2021-10-25 20:10:00|10969.9|10967.9|10969.8|10967.8|10969.9|10967.9|10969.6|10967.6|1972
1635192900000|2021-10-25 20:15:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|106
1635193200000|2021-10-25 20:20:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|523
1635193500000|2021-10-25 20:25:00|||||||||102
1635193800000|2021-10-25 20:30:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|1130
1635194100000|2021-10-25 20:35:00|||||||||358
1635194400000|2021-10-25 20:40:00|||||||||217
1635194700000|2021-10-25 20:45:00|||||||||210
1635195000000|2021-10-25 20:50:00|10970.1|10968.1|10969.9|10967.9|10970.1|10968.1|10969.9|10967.9|2030
1635195300000|2021-10-25 20:55:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.1|10968.1|350
1635199200000|2021-10-25 22:00:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|8
1635199800000|2021-10-25 22:10:00|||||||||19
1635200400000|2021-10-25 22:20:00|||||||||7
1635201000000|2021-10-25 22:30:00|||||||||2
1635201600000|2021-10-25 22:40:00|||||||||3
1635202500000|2021-10-25 22:55:00|||||||||2
1635202800000|2021-10-25 23:00:00|||||||||8
1635203100000|2021-10-25 23:05:00|||||||||34
1635205500000|2021-10-25 23:45:00|||||||||33
1635206400000|2021-10-26 00:00:00|||||||||61
1635207300000|2021-10-26 00:15:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|236
1635207600000|2021-10-26 00:20:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|159
1635207900000|2021-10-26 00:25:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|43
1635208200000|2021-10-26 00:30:00|||||||||180
1635208500000|2021-10-26 00:35:00|||||||||1
1635208800000|2021-10-26 00:40:00|||||||||23
1635209100000|2021-10-26 00:45:00|10969.9|10967.9|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|336
1635209400000|2021-10-26 00:50:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|29
1635209700000|2021-10-26 00:55:00|||||||||4
1635210000000|2021-10-26 01:00:00|||||||||165
1635210300000|2021-10-26 01:05:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|413
1635210600000|2021-10-26 01:10:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|785
1635210900000|2021-10-26 01:15:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|317
1635211500000|2021-10-26 01:25:00|||||||||1
1635211800000|2021-10-26 01:30:00|||||||||16
1635212100000|2021-10-26 01:35:00|||||||||35
1635212400000|2021-10-26 01:40:00|||||||||13
1635212700000|2021-10-26 01:45:00|||||||||2
1635213000000|2021-10-26 01:50:00|||||||||5
1635213300000|2021-10-26 01:55:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|56
1635213600000|2021-10-26 02:00:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|287
1635213900000|2021-10-26 02:05:00|10969.8|10967.8|10969.8|10967.8|10969.9|10967.9|10969.6|10967.6|285
1635214200000|2021-10-26 02:10:00|||||||||2
1635214800000|2021-10-26 02:20:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.8|10967.8|33
1635215400000|2021-10-26 02:30:00|||||||||6
1635215700000|2021-10-26 02:35:00|||||||||282
1635216000000|2021-10-26 02:40:00|||||||||392
1635216300000|2021-10-26 02:45:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.8|10967.8|25
1635217500000|2021-10-26 03:05:00|||||||||1
1635217800000|2021-10-26 03:10:00|||||||||30
1635218100000|2021-10-26 03:15:00|||||||||66
1635218400000|2021-10-26 03:20:00|||||||||32
1635218700000|2021-10-26 03:25:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|13
1635219000000|2021-10-26 03:30:00|10969.9|10967.9|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|221
1635219300000|2021-10-26 03:35:00|||||||||31
1635219600000|2021-10-26 03:40:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|620
1635220200000|2021-10-26 03:50:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|267
1635222000000|2021-10-26 04:20:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|34
1635222600000|2021-10-26 04:30:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|332
1635223500000|2021-10-26 04:45:00|||||||||5
1635223800000|2021-10-26 04:50:00|||||||||13
1635224100000|2021-10-26 04:55:00|||||||||5
1635224400000|2021-10-26 05:00:00|||||||||1
1635225000000|2021-10-26 05:10:00|||||||||1
1635225600000|2021-10-26 05:20:00|||||||||17
1635226200000|2021-10-26 05:30:00|||||||||3
1635227400000|2021-10-26 05:50:00|||||||||16
1635227700000|2021-10-26 05:55:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|76
1635228000000|2021-10-26 06:00:00|10969.9|10967.9|10970.1|10968.1|10970.3|10968.3|10969.9|10967.9|472
1635228300000|2021-10-26 06:05:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.1|10968.1|486
1635228600000|2021-10-26 06:10:00|||||||||104
1635228900000|2021-10-26 06:15:00|10970.7|10968.7|10970.7|10968.7|10970.9|10968.9|10970.7|10968.7|290
1635229200000|2021-10-26 06:20:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|455
1635229500000|2021-10-26 06:25:00|||||||||155
1635229800000|2021-10-26 06:30:00|||||||||45
1635230100000|2021-10-26 06:35:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|315
1635230400000|2021-10-26 06:40:00|||||||||84
1635230700000|2021-10-26 06:45:00|10969.9|10967.9|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|1774
1635231000000|2021-10-26 06:50:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|5628
1635231300000|2021-10-26 06:55:00|||||||||363
1635231600000|2021-10-26 07:00:00|10969.6|10967.6|10968.4|10966.4|10969.6|10967.6|10968.4|10966.4|1556
1635231900000|2021-10-26 07:05:00|10968.6|10966.6|10968.8|10966.8|10969.2|10967.2|10968|10966|2336
1635232200000|2021-10-26 07:10:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968|10966|950
1635232500000|2021-10-26 07:15:00|10968.6|10966.6|10968|10966|10968.8|10966.8|10968|10966|1167
1635232800000|2021-10-26 07:20:00|||||||||1137
1635233100000|2021-10-26 07:25:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|847
1635233400000|2021-10-26 07:30:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|1020
1635233700000|2021-10-26 07:35:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.4|10965.4|83
1635234000000|2021-10-26 07:40:00|||||||||356
1635234300000|2021-10-26 07:45:00|||||||||158
1635234600000|2021-10-26 07:50:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|560
1635234900000|2021-10-26 07:55:00|10967.8|10965.8|10968|10966|10968|10966|10967.8|10965.8|421
1635235200000|2021-10-26 08:00:00|||||||||98
1635235500000|2021-10-26 08:05:00|||||||||284
1635235800000|2021-10-26 08:10:00|||||||||272
1635236100000|2021-10-26 08:15:00|10968.8|10966.8|10969.2|10967.2|10969.4|10967.4|10968.4|10966.4|2060
1635236400000|2021-10-26 08:20:00|10969.6|10967.6|10969.4|10967.4|10969.6|10967.6|10969.2|10967.2|457
1635236700000|2021-10-26 08:25:00|10969.2|10967.2|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|589
1635237000000|2021-10-26 08:30:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|699
1635237300000|2021-10-26 08:35:00|10970.3|10968.3|10969.9|10967.9|10970.7|10968.7|10969.6|10967.6|1559
1635237600000|2021-10-26 08:40:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10970.1|10968.1|125
1635237900000|2021-10-26 08:45:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|349
1635238200000|2021-10-26 08:50:00|10970.5|10968.5|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|460
1635238500000|2021-10-26 08:55:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|61
1635238800000|2021-10-26 09:00:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10969.9|10967.9|332
1635239100000|2021-10-26 09:05:00|10970.5|10968.5|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|456
1635239400000|2021-10-26 09:10:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|563
1635239700000|2021-10-26 09:15:00|10970.9|10968.9|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|961
1635240000000|2021-10-26 09:20:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|619
1635240300000|2021-10-26 09:25:00|||||||||54
1635240600000|2021-10-26 09:30:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|876
1635240900000|2021-10-26 09:35:00|||||||||62
1635241200000|2021-10-26 09:40:00|||||||||179
1635241500000|2021-10-26 09:45:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|1431
1635241800000|2021-10-26 09:50:00|||||||||35
1635242100000|2021-10-26 09:55:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1025
1635242400000|2021-10-26 10:00:00|10969.4|10967.4|10969.4|10967.4|10969.6|10967.6|10969.2|10967.2|230
1635242700000|2021-10-26 10:05:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|46
1635243000000|2021-10-26 10:10:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|787
1635243300000|2021-10-26 10:15:00|||||||||29
1635243600000|2021-10-26 10:20:00|||||||||102
1635243900000|2021-10-26 10:25:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|303
1635244200000|2021-10-26 10:30:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|1355
1635244500000|2021-10-26 10:35:00|||||||||59
1635244800000|2021-10-26 10:40:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|302
1635245100000|2021-10-26 10:45:00|10968.4|10966.4|10968|10966|10968.8|10966.8|10968|10966|855
1635245400000|2021-10-26 10:50:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968|10966|1608
1635245700000|2021-10-26 10:55:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|1139
1635246000000|2021-10-26 11:00:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|330
1635246300000|2021-10-26 11:05:00|||||||||258
1635246600000|2021-10-26 11:10:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|531
1635246900000|2021-10-26 11:15:00|||||||||52
1635247200000|2021-10-26 11:20:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10969|10967|706
1635247500000|2021-10-26 11:25:00|10969.4|10967.4|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|487
1635247800000|2021-10-26 11:30:00|10969.4|10967.4|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|1290
1635248100000|2021-10-26 11:35:00|||||||||161
1635248400000|2021-10-26 11:40:00|10969.8|10967.8|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|700
1635248700000|2021-10-26 11:45:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|699
1635249000000|2021-10-26 11:50:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|899
1635249300000|2021-10-26 11:55:00|||||||||948
1635249600000|2021-10-26 12:00:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|1016
1635249900000|2021-10-26 12:05:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|508
1635250200000|2021-10-26 12:10:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|671
1635250500000|2021-10-26 12:15:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|369
1635250800000|2021-10-26 12:20:00|10969.6|10967.6|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|1598
1635251100000|2021-10-26 12:25:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|4225
1635251400000|2021-10-26 12:30:00|10968.2|10966.2|10968.4|10966.4|10968.8|10966.8|10968|10966|1299
1635251700000|2021-10-26 12:35:00|||||||||443
1635252000000|2021-10-26 12:40:00|||||||||2915
1635252300000|2021-10-26 12:45:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|1144
1635252600000|2021-10-26 12:50:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|1135
1635252900000|2021-10-26 12:55:00|10968|10966|10968|10966|10968.4|10966.4|10968|10966|791
1635253200000|2021-10-26 13:00:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|2231
1635253500000|2021-10-26 13:05:00|10968|10966|10968|10966|10968|10966|10968|10966|665
1635253800000|2021-10-26 13:10:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968|10966|2795
1635254100000|2021-10-26 13:15:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|886
1635254400000|2021-10-26 13:20:00|10968|10966|10968|10966|10968.4|10966.4|10968|10966|1279
1635254700000|2021-10-26 13:25:00|||||||||1082
1635255000000|2021-10-26 13:30:00|||||||||3301
1635255300000|2021-10-26 13:35:00|||||||||713
1635255600000|2021-10-26 13:40:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.6|10965.6|1262
1635255900000|2021-10-26 13:45:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|931
1635256200000|2021-10-26 13:50:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|2508
1635256500000|2021-10-26 13:55:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|754
1635256800000|2021-10-26 14:00:00|10968.2|10966.2|10968|10966|10968.4|10966.4|10968|10966|1589
1635257100000|2021-10-26 14:05:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|457
1635257400000|2021-10-26 14:10:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|916
1635257700000|2021-10-26 14:15:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|907
1635258000000|2021-10-26 14:20:00|||||||||2634
1635258300000|2021-10-26 14:25:00|||||||||998
1635258600000|2021-10-26 14:30:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|3120
1635258900000|2021-10-26 14:35:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|11202
1635259200000|2021-10-26 14:40:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|625
1635259500000|2021-10-26 14:45:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|343
1635259800000|2021-10-26 14:50:00|||||||||3359
1635260100000|2021-10-26 14:55:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|726
1635260400000|2021-10-26 15:00:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1333
1635260700000|2021-10-26 15:05:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1952
1635261000000|2021-10-26 15:10:00|||||||||190
1635261300000|2021-10-26 15:15:00|||||||||1060
1635261600000|2021-10-26 15:20:00|10967.2|10965.2|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|2075
1635261900000|2021-10-26 15:25:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|24921
1635262200000|2021-10-26 15:30:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|2755
1635262500000|2021-10-26 15:35:00|||||||||34
1635262800000|2021-10-26 15:40:00|||||||||101
1635263100000|2021-10-26 15:45:00|10966.4|10964.4|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1233
1635263400000|2021-10-26 15:50:00|||||||||1029
1635263700000|2021-10-26 15:55:00|||||||||937
1635264000000|2021-10-26 16:00:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10966|10964|551
1635264300000|2021-10-26 16:05:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|1092
1635264600000|2021-10-26 16:10:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|653
1635264900000|2021-10-26 16:15:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|237
1635265200000|2021-10-26 16:20:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|871
1635265500000|2021-10-26 16:25:00|||||||||1041
1635265800000|2021-10-26 16:30:00|||||||||615
1635266100000|2021-10-26 16:35:00|10968.4|10966.4|10968|10966|10968.4|10966.4|10968|10966|715
1635266400000|2021-10-26 16:40:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|380
1635266700000|2021-10-26 16:45:00|10968|10966|10968|10966|10968|10966|10968|10966|905
1635267000000|2021-10-26 16:50:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|2729
1635267300000|2021-10-26 16:55:00|10967.6|10965.6|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|2627
1635267600000|2021-10-26 17:00:00|||||||||2891
1635267900000|2021-10-26 17:05:00|||||||||752
1635268200000|2021-10-26 17:10:00|||||||||302
1635268500000|2021-10-26 17:15:00|||||||||466
1635268800000|2021-10-26 17:20:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|2178
1635269100000|2021-10-26 17:25:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|619
1635269400000|2021-10-26 17:30:00|10968.6|10966.6|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|736
1635269700000|2021-10-26 17:35:00|||||||||9
1635270000000|2021-10-26 17:40:00|||||||||270
1635270300000|2021-10-26 17:45:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|103
1635270600000|2021-10-26 17:50:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|228
1635270900000|2021-10-26 17:55:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|47
1635271200000|2021-10-26 18:00:00|||||||||48
1635271500000|2021-10-26 18:05:00|||||||||205
1635271800000|2021-10-26 18:10:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|803
1635272100000|2021-10-26 18:15:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|844
1635272400000|2021-10-26 18:20:00|||||||||3
1635272700000|2021-10-26 18:25:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1287
1635273000000|2021-10-26 18:30:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|496
1635273300000|2021-10-26 18:35:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|690
1635273600000|2021-10-26 18:40:00|||||||||229
1635273900000|2021-10-26 18:45:00|||||||||199
1635274200000|2021-10-26 18:50:00|||||||||225
1635274500000|2021-10-26 18:55:00|||||||||1823
1635274800000|2021-10-26 19:00:00|||||||||773
1635275100000|2021-10-26 19:05:00|||||||||413
1635275400000|2021-10-26 19:10:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|466
1635275700000|2021-10-26 19:15:00|||||||||143
1635276000000|2021-10-26 19:20:00|||||||||28
1635276300000|2021-10-26 19:25:00|||||||||40
1635276600000|2021-10-26 19:30:00|||||||||146
1635276900000|2021-10-26 19:35:00|||||||||68
1635277200000|2021-10-26 19:40:00|||||||||44
1635277500000|2021-10-26 19:45:00|||||||||144
1635277800000|2021-10-26 19:50:00|||||||||406
1635278100000|2021-10-26 19:55:00|||||||||2504
1635278400000|2021-10-26 20:00:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|2004
1635278700000|2021-10-26 20:05:00|||||||||227
1635279000000|2021-10-26 20:10:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|32
1635279300000|2021-10-26 20:15:00|||||||||189
1635279600000|2021-10-26 20:20:00|||||||||588
1635279900000|2021-10-26 20:25:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|616
1635280200000|2021-10-26 20:30:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|479
1635280500000|2021-10-26 20:35:00|10968.8|10966.8|10969|10967|10969.2|10967.2|10968.8|10966.8|864
1635280800000|2021-10-26 20:40:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|113
1635281100000|2021-10-26 20:45:00|||||||||58
1635281400000|2021-10-26 20:50:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|392
1635281700000|2021-10-26 20:55:00|10969.4|10967.4|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|942
1635285600000|2021-10-26 22:00:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|100
1635285900000|2021-10-26 22:05:00|||||||||1
1635286200000|2021-10-26 22:10:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|162
1635286500000|2021-10-26 22:15:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10969|10967|86
1635286800000|2021-10-26 22:20:00|||||||||12
1635287400000|2021-10-26 22:30:00|||||||||208
1635287700000|2021-10-26 22:35:00|||||||||1
1635289800000|2021-10-26 23:10:00|||||||||25
1635290100000|2021-10-26 23:15:00|10968.8|10966.8|10968.8|10966.8|10969|10967|10968.8|10966.8|86
1635291000000|2021-10-26 23:30:00|10968.6|10966.6|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|150
1635291300000|2021-10-26 23:35:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|4
1635291600000|2021-10-26 23:40:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|228
1635291900000|2021-10-26 23:45:00|10969|10967|10968.8|10966.8|10969|10967|10968.8|10966.8|11
1635292200000|2021-10-26 23:50:00|||||||||15
1635292500000|2021-10-26 23:55:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|5
1635292800000|2021-10-27 00:00:00|10968.8|10966.8|10968.6|10966.6|10968.8|10966.8|10968.4|10966.4|329
1635293100000|2021-10-27 00:05:00|10968.4|10966.4|10968.6|10966.6|10968.6|10966.6|10968.4|10966.4|73
1635293400000|2021-10-27 00:10:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|50
1635293700000|2021-10-27 00:15:00|||||||||52
1635294000000|2021-10-27 00:20:00|||||||||2
1635294300000|2021-10-27 00:25:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10
1635294600000|2021-10-27 00:30:00|10968.8|10966.8|10967.6|10965.6|10968.8|10966.8|10967.6|10965.6|608
1635294900000|2021-10-27 00:35:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|380
1635295200000|2021-10-27 00:40:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|175
1635295500000|2021-10-27 00:45:00|10967.4|10965.4|10966.8|10964.8|10967.6|10965.6|10966.8|10964.8|514
1635295800000|2021-10-27 00:50:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|335
1635296100000|2021-10-27 00:55:00|10966.6|10964.6|10965.6|10963.6|10966.6|10964.6|10965.6|10963.6|662
1635296400000|2021-10-27 01:00:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1129
1635296700000|2021-10-27 01:05:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|1200
1635297000000|2021-10-27 01:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.1|10963.1|177
1635297300000|2021-10-27 01:15:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|725
1635297600000|2021-10-27 01:20:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|342
1635297900000|2021-10-27 01:25:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|138
1635298200000|2021-10-27 01:30:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|35
1635298500000|2021-10-27 01:35:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|53
1635298800000|2021-10-27 01:40:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|245
1635299100000|2021-10-27 01:45:00|10965.3|10963.3|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|276
1635299400000|2021-10-27 01:50:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|539
1635299700000|2021-10-27 01:55:00|10964.5|10962.5|10964.9|10962.9|10965.1|10963.1|10964.5|10962.5|405
1635300000000|2021-10-27 02:00:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|86
1635300300000|2021-10-27 02:05:00|||||||||22
1635300600000|2021-10-27 02:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|265
1635300900000|2021-10-27 02:15:00|10964.3|10962.3|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|781
1635301200000|2021-10-27 02:20:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|133
1635301500000|2021-10-27 02:25:00|||||||||187
1635302100000|2021-10-27 02:35:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|78
1635302400000|2021-10-27 02:40:00|||||||||57
1635302700000|2021-10-27 02:45:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|448
1635303000000|2021-10-27 02:50:00|10964.1|10962.1|10964.3|10962.3|10964.3|10962.3|10964.1|10962.1|173
1635303300000|2021-10-27 02:55:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|170
1635303600000|2021-10-27 03:00:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|150
1635303900000|2021-10-27 03:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|80
1635304200000|2021-10-27 03:10:00|||||||||18
1635304500000|2021-10-27 03:15:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|122
1635305100000|2021-10-27 03:25:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|37
1635305700000|2021-10-27 03:35:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|455
1635306000000|2021-10-27 03:40:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|362
1635306300000|2021-10-27 03:45:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|150
1635306600000|2021-10-27 03:50:00|||||||||100
1635306900000|2021-10-27 03:55:00|||||||||48
1635307200000|2021-10-27 04:00:00|||||||||38
1635307500000|2021-10-27 04:05:00|||||||||22
1635307800000|2021-10-27 04:10:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|568
1635308100000|2021-10-27 04:15:00|||||||||16
1635308400000|2021-10-27 04:20:00|||||||||19
1635308700000|2021-10-27 04:25:00|||||||||17
1635309000000|2021-10-27 04:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|129
1635309300000|2021-10-27 04:35:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|283
1635309600000|2021-10-27 04:40:00|||||||||13
1635309900000|2021-10-27 04:45:00|||||||||9
1635310200000|2021-10-27 04:50:00|||||||||68
1635310500000|2021-10-27 04:55:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|40
1635310800000|2021-10-27 05:00:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|20
1635311100000|2021-10-27 05:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|300
1635311400000|2021-10-27 05:10:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|143
1635311700000|2021-10-27 05:15:00|||||||||50
1635312300000|2021-10-27 05:25:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|80
1635312600000|2021-10-27 05:30:00|||||||||353
1635312900000|2021-10-27 05:35:00|||||||||5
1635313200000|2021-10-27 05:40:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|133
1635313500000|2021-10-27 05:45:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|121
1635313800000|2021-10-27 05:50:00|||||||||68
1635314100000|2021-10-27 05:55:00|||||||||66
1635314400000|2021-10-27 06:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1402
1635314700000|2021-10-27 06:05:00|10964.1|10962.1|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|244
1635315000000|2021-10-27 06:10:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|55
1635315300000|2021-10-27 06:15:00|10964.1|10962.1|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|441
1635315600000|2021-10-27 06:20:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|458
1635316200000|2021-10-27 06:30:00|10965.3|10963.3|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|1333
1635316500000|2021-10-27 06:35:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1070
1635316800000|2021-10-27 06:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|11
1635317100000|2021-10-27 06:45:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|77
1635317400000|2021-10-27 06:50:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|1052
1635317700000|2021-10-27 06:55:00|10965.6|10963.6|10965.3|10963.3|10966|10964|10964.9|10962.9|572
1635318000000|2021-10-27 07:00:00|10965.1|10963.1|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|948
1635318300000|2021-10-27 07:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|1509
1635318600000|2021-10-27 07:10:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|811
1635318900000|2021-10-27 07:15:00|10964.5|10962.5|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|573
1635319200000|2021-10-27 07:20:00|10963.9|10961.9|10962.9|10960.9|10964.1|10962.1|10962.9|10960.9|3654
1635319500000|2021-10-27 07:25:00|10963.1|10961.1|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|665
1635319800000|2021-10-27 07:30:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1162
1635320100000|2021-10-27 07:35:00|||||||||477
1635320400000|2021-10-27 07:40:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|856
1635320700000|2021-10-27 07:45:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|333
1635321000000|2021-10-27 07:50:00|10963.9|10961.9|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|2557
1635321300000|2021-10-27 07:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|855
1635321600000|2021-10-27 08:00:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|505
1635321900000|2021-10-27 08:05:00|10963.3|10961.3|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|331
1635322200000|2021-10-27 08:10:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|170
1635322500000|2021-10-27 08:15:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1064
1635322800000|2021-10-27 08:20:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.5|10961.5|240
1635323100000|2021-10-27 08:25:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|362
1635323400000|2021-10-27 08:30:00|10963.9|10961.9|10963.7|10961.7|10963.9|10961.9|10963.7|10961.7|917
1635323700000|2021-10-27 08:35:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|892
1635324000000|2021-10-27 08:40:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1683
1635324300000|2021-10-27 08:45:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|1191
1635324600000|2021-10-27 08:50:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|513
1635324900000|2021-10-27 08:55:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|927
1635325200000|2021-10-27 09:00:00|10963.5|10961.5|10964.5|10962.5|10964.9|10962.9|10963.3|10961.3|2596
1635325500000|2021-10-27 09:05:00|10964.9|10962.9|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|1446
1635325800000|2021-10-27 09:10:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1127
1635326100000|2021-10-27 09:15:00|10965.6|10963.6|10966|10964|10966.4|10964.4|10965.3|10963.3|945
1635326400000|2021-10-27 09:20:00|10966.2|10964.2|10966.2|10964.2|10966.4|10964.4|10965.6|10963.6|573
1635326700000|2021-10-27 09:25:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966|10964|1093
1635327000000|2021-10-27 09:30:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|903
1635327300000|2021-10-27 09:35:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1293
1635327600000|2021-10-27 09:40:00|||||||||1319
1635327900000|2021-10-27 09:45:00|10967.8|10965.8|10967.6|10965.6|10967.8|10965.8|10967.6|10965.6|407
1635328200000|2021-10-27 09:50:00|10968|10966|10968|10966|10968|10966|10967.6|10965.6|1145
1635328500000|2021-10-27 09:55:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|1653
1635328800000|2021-10-27 10:00:00|10967.2|10965.2|10966.4|10964.4|10967.2|10965.2|10966.4|10964.4|1105
1635329100000|2021-10-27 10:05:00|10966.6|10964.6|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|446
1635329400000|2021-10-27 10:10:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10966|10964|694
1635329700000|2021-10-27 10:15:00|10966.4|10964.4|10966.4|10964.4|10966.6|10964.6|10966.4|10964.4|671
1635330000000|2021-10-27 10:20:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|151
1635330300000|2021-10-27 10:25:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|104
1635330600000|2021-10-27 10:30:00|10966.2|10964.2|10966.8|10964.8|10966.8|10964.8|10966|10964|167
1635330900000|2021-10-27 10:35:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|277
1635331200000|2021-10-27 10:40:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10965.6|10963.6|351
1635331500000|2021-10-27 10:45:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|121
1635331800000|2021-10-27 10:50:00|10966.4|10964.4|10965.8|10963.8|10966.4|10964.4|10965.6|10963.6|140
1635332100000|2021-10-27 10:55:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|420
1635332400000|2021-10-27 11:00:00|10965.3|10963.3|10966|10964|10966|10964|10965.3|10963.3|803
1635332700000|2021-10-27 11:05:00|||||||||715
1635333000000|2021-10-27 11:10:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|3057
1635333300000|2021-10-27 11:15:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|2191
1635333600000|2021-10-27 11:20:00|10966|10964|10966|10964|10966|10964|10966|10964|836
1635333900000|2021-10-27 11:25:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|518
1635334200000|2021-10-27 11:30:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|4846
1635334500000|2021-10-27 11:35:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|1837
1635334800000|2021-10-27 11:40:00|10966|10964|10966|10964|10966|10964|10966|10964|469
1635335100000|2021-10-27 11:45:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|315
1635335400000|2021-10-27 11:50:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|1320
1635335700000|2021-10-27 11:55:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|1895
1635336000000|2021-10-27 12:00:00|10966|10964|10965.8|10963.8|10966|10964|10965.6|10963.6|791
1635336300000|2021-10-27 12:05:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10965.6|10963.6|1658
1635336600000|2021-10-27 12:10:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10966.8|10964.8|3470
1635336900000|2021-10-27 12:15:00|10967.8|10965.8|10967.2|10965.2|10968.4|10966.4|10966.8|10964.8|3369
1635337200000|2021-10-27 12:20:00|10966.8|10964.8|10967|10965|10967.2|10965.2|10966.8|10964.8|4769
1635337500000|2021-10-27 12:25:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1711
1635337800000|2021-10-27 12:30:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|2088
1635338100000|2021-10-27 12:35:00|10966.8|10964.8|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|2344
1635338400000|2021-10-27 12:40:00|10966.6|10964.6|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1492
1635338700000|2021-10-27 12:45:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|484
1635339000000|2021-10-27 12:50:00|10966.4|10964.4|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|917
1635339300000|2021-10-27 12:55:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|402
1635339600000|2021-10-27 13:00:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|2587
1635339900000|2021-10-27 13:05:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|2540
1635340200000|2021-10-27 13:10:00|10967.6|10965.6|10968|10966|10968.4|10966.4|10967.6|10965.6|1054
1635340500000|2021-10-27 13:15:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|8552
1635340800000|2021-10-27 13:20:00|10968.2|10966.2|10969.2|10967.2|10969.2|10967.2|10968|10966|2896
1635341100000|2021-10-27 13:25:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|1886
1635341400000|2021-10-27 13:30:00|10968.8|10966.8|10969.6|10967.6|10969.6|10967.6|10968.4|10966.4|3374
1635341700000|2021-10-27 13:35:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|3484
1635342000000|2021-10-27 13:40:00|10969.6|10967.6|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|1826
1635342300000|2021-10-27 13:45:00|10969.9|10967.9|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|1005
1635342600000|2021-10-27 13:50:00|10969.6|10967.6|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|3178
1635342900000|2021-10-27 13:55:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|1802
1635343200000|2021-10-27 14:00:00|10969.2|10967.2|10965.6|10963.6|10969.2|10967.2|10965.6|10963.6|8634
1635343500000|2021-10-27 14:05:00|10965.3|10963.3|10964.1|10962.1|10965.3|10963.3|10963.3|10961.3|9876
1635343800000|2021-10-27 14:10:00|10964.3|10962.3|10962.1|10960.1|10964.5|10962.5|10962.1|10960.1|6192
1635344100000|2021-10-27 14:15:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10957.4|10955.4|17574
1635344400000|2021-10-27 14:20:00|10961|10959|10961|10959|10961.4|10959.4|10960.6|10958.6|6790
1635344700000|2021-10-27 14:25:00|10960.6|10958.6|10961.4|10959.4|10962.5|10960.5|10960.6|10958.6|5570
1635345000000|2021-10-27 14:30:00|10961.7|10959.7|10961.7|10959.7|10962.5|10960.5|10961.4|10959.4|4901
1635345300000|2021-10-27 14:35:00|10961.4|10959.4|10960.6|10958.6|10961.7|10959.7|10959.6|10957.6|4729
1635345600000|2021-10-27 14:40:00|10961|10959|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|5032
1635345900000|2021-10-27 14:45:00|10961|10959|10960.2|10958.2|10961.4|10959.4|10960.2|10958.2|2833
1635346200000|2021-10-27 14:50:00|10959.8|10957.8|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|1885
1635346500000|2021-10-27 14:55:00|10960|10958|10959.8|10957.8|10961|10959|10959.8|10957.8|4197
1635346800000|2021-10-27 15:00:00|10960|10958|10961|10959|10961.4|10959.4|10959.8|10957.8|3570
1635347100000|2021-10-27 15:05:00|10961.2|10959.2|10961.7|10959.7|10962.1|10960.1|10960.6|10958.6|2093
1635347400000|2021-10-27 15:10:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.7|10959.7|2378
1635347700000|2021-10-27 15:15:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1452
1635348000000|2021-10-27 15:20:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|1425
1635348300000|2021-10-27 15:25:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1268
1635348600000|2021-10-27 15:30:00|10962.9|10960.9|10962.1|10960.1|10963.3|10961.3|10961.5|10959.5|2365
1635348900000|2021-10-27 15:35:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.4|10959.4|1166
1635349200000|2021-10-27 15:40:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|1954
1635349500000|2021-10-27 15:45:00|10961|10959|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|824
1635349800000|2021-10-27 15:50:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10960.6|10958.6|2035
1635350100000|2021-10-27 15:55:00|10962.1|10960.1|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|1208
1635350400000|2021-10-27 16:00:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.4|10959.4|990
1635350700000|2021-10-27 16:05:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2375
1635351000000|2021-10-27 16:10:00|10961.7|10959.7|10962.5|10960.5|10962.5|10960.5|10961.7|10959.7|1403
1635351300000|2021-10-27 16:15:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|1078
1635351600000|2021-10-27 16:20:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1442
1635351900000|2021-10-27 16:25:00|10962.5|10960.5|10963.7|10961.7|10963.7|10961.7|10962.5|10960.5|19757
1635352200000|2021-10-27 16:30:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|819
1635352500000|2021-10-27 16:35:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|3262
1635352800000|2021-10-27 16:40:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1140
1635353100000|2021-10-27 16:45:00|10964.9|10962.9|10964.1|10962.1|10964.9|10962.9|10963.7|10961.7|2382
1635353400000|2021-10-27 16:50:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|1428
1635353700000|2021-10-27 16:55:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|891
1635354000000|2021-10-27 17:00:00|10963.1|10961.1|10965.6|10963.6|10965.6|10963.6|10962.9|10960.9|5960
1635354300000|2021-10-27 17:05:00|10965.3|10963.3|10966.4|10964.4|10966.4|10964.4|10965.3|10963.3|2993
1635354600000|2021-10-27 17:10:00|10966|10964|10966.4|10964.4|10966.8|10964.8|10965.6|10963.6|10240
1635354900000|2021-10-27 17:15:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10966|10964|8322
1635355200000|2021-10-27 17:20:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1812
1635355500000|2021-10-27 17:25:00|10965.3|10963.3|10966.4|10964.4|10966.4|10964.4|10965.3|10963.3|2217
1635355800000|2021-10-27 17:30:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|950
1635356100000|2021-10-27 17:35:00|10965.3|10963.3|10966|10964|10966|10964|10965.3|10963.3|1296
1635356400000|2021-10-27 17:40:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|1015
1635356700000|2021-10-27 17:45:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|2366
1635357000000|2021-10-27 17:50:00|10966.6|10964.6|10966.4|10964.4|10966.8|10964.8|10965.6|10963.6|997
1635357300000|2021-10-27 17:55:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|2190
1635357600000|2021-10-27 18:00:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|1146
1635357900000|2021-10-27 18:05:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|897
1635358200000|2021-10-27 18:10:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|592
1635358500000|2021-10-27 18:15:00|10966.4|10964.4|10966.4|10964.4|10966.6|10964.6|10966|10964|2873
1635358800000|2021-10-27 18:20:00|10966|10964|10966|10964|10966.4|10964.4|10966|10964|563
1635359100000|2021-10-27 18:25:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|758
1635359400000|2021-10-27 18:30:00|||||||||412
1635359700000|2021-10-27 18:35:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1580
1635360000000|2021-10-27 18:40:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|1205
1635360300000|2021-10-27 18:45:00|10966.8|10964.8|10966.2|10964.2|10966.8|10964.8|10966|10964|3621
1635360600000|2021-10-27 18:50:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|286
1635360900000|2021-10-27 18:55:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|3340
1635361200000|2021-10-27 19:00:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|3795
1635361500000|2021-10-27 19:05:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|865
1635361800000|2021-10-27 19:10:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|1368
1635362100000|2021-10-27 19:15:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|916
1635362400000|2021-10-27 19:20:00|||||||||293
1635362700000|2021-10-27 19:25:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|2146
1635363000000|2021-10-27 19:30:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|390
1635363300000|2021-10-27 19:35:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|1264
1635363600000|2021-10-27 19:40:00|10964.1|10962.1|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|485
1635363900000|2021-10-27 19:45:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|972
1635364200000|2021-10-27 19:50:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|228
1635364500000|2021-10-27 19:55:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1666
1635364800000|2021-10-27 20:00:00|10963.7|10961.7|10964.3|10962.3|10964.3|10962.3|10963.7|10961.7|627
1635365100000|2021-10-27 20:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|574
1635365400000|2021-10-27 20:10:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|629
1635365700000|2021-10-27 20:15:00|||||||||235
1635366000000|2021-10-27 20:20:00|||||||||131
1635366300000|2021-10-27 20:25:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|435
1635366600000|2021-10-27 20:30:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|319
1635366900000|2021-10-27 20:35:00|10964.1|10962.1|10962.9|10960.9|10964.1|10962.1|10962.9|10960.9|1779
1635367200000|2021-10-27 20:40:00|10963.3|10961.3|10963.1|10961.1|10963.3|10961.3|10962.9|10960.9|642
1635367500000|2021-10-27 20:45:00|10963.3|10961.3|10962.7|10960.7|10963.3|10961.3|10962.5|10960.5|317
1635367800000|2021-10-27 20:50:00|10962.5|10960.5|10962.7|10960.7|10962.9|10960.9|10962.5|10960.5|477
1635368100000|2021-10-27 20:55:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|2075
1635372000000|2021-10-27 22:00:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|278
1635372300000|2021-10-27 22:05:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|647
1635372600000|2021-10-27 22:10:00|||||||||3
1635372900000|2021-10-27 22:15:00|||||||||90
1635373200000|2021-10-27 22:20:00|||||||||251
1635373500000|2021-10-27 22:25:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|56
1635373800000|2021-10-27 22:30:00|||||||||10
1635374400000|2021-10-27 22:40:00|||||||||2
1635374700000|2021-10-27 22:45:00|||||||||5
1635375300000|2021-10-27 22:55:00|||||||||50
1635375900000|2021-10-27 23:05:00|||||||||100
1635376200000|2021-10-27 23:10:00|||||||||545
1635376500000|2021-10-27 23:15:00|||||||||6
1635377100000|2021-10-27 23:25:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|264
1635377400000|2021-10-27 23:30:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|265
1635377700000|2021-10-27 23:35:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|184
1635378000000|2021-10-27 23:40:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|15
1635378300000|2021-10-27 23:45:00|||||||||66
1635378600000|2021-10-27 23:50:00|10962.7|10960.7|10962.7|10960.7|10962.7|10960.7|10962.7|10960.7|131
1635378900000|2021-10-27 23:55:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|94
1635379200000|2021-10-28 00:00:00|10963.3|10961.3|10962.3|10960.3|10963.3|10961.3|10962.3|10960.3|926
1635379500000|2021-10-28 00:05:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10961.7|10959.7|416
1635379800000|2021-10-28 00:10:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|143
1635380100000|2021-10-28 00:15:00|10961.7|10959.7|10961.5|10959.5|10962.1|10960.1|10961.4|10959.4|1164
1635380400000|2021-10-28 00:20:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|408
1635380700000|2021-10-28 00:25:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|183
1635381000000|2021-10-28 00:30:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|511
1635381300000|2021-10-28 00:35:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10961|10959|1081
1635381600000|2021-10-28 00:40:00|10960.8|10958.8|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|225
1635381900000|2021-10-28 00:45:00|10961|10959|10960.6|10958.6|10961|10959|10960.2|10958.2|676
1635382200000|2021-10-28 00:50:00|||||||||966
1635382500000|2021-10-28 00:55:00|||||||||9
1635382800000|2021-10-28 01:00:00|||||||||6
1635383100000|2021-10-28 01:05:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|63
1635383400000|2021-10-28 01:10:00|||||||||321
1635383700000|2021-10-28 01:15:00|10959.8|10957.8|10959.4|10957.4|10960|10958|10959.4|10957.4|353
1635384000000|2021-10-28 01:20:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|657
1635384300000|2021-10-28 01:25:00|10959|10957|10959|10957|10959|10957|10959|10957|52
1635384600000|2021-10-28 01:30:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|323
1635384900000|2021-10-28 01:35:00|10959.2|10957.2|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|369
1635385200000|2021-10-28 01:40:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|703
1635385500000|2021-10-28 01:45:00|10959|10957|10959|10957|10959.2|10957.2|10958.6|10956.6|810
1635385800000|2021-10-28 01:50:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|84
1635386100000|2021-10-28 01:55:00|||||||||9
1635386400000|2021-10-28 02:00:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959|10957|991
1635386700000|2021-10-28 02:05:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|143
1635387000000|2021-10-28 02:10:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|276
1635387300000|2021-10-28 02:15:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959|10957|147
1635387600000|2021-10-28 02:20:00|10959.6|10957.6|10959.4|10957.4|10959.6|10957.6|10959.4|10957.4|15
1635387900000|2021-10-28 02:25:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|357
1635388200000|2021-10-28 02:30:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|137
1635388500000|2021-10-28 02:35:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|0
1635388800000|2021-10-28 02:40:00|||||||||41
1635389100000|2021-10-28 02:45:00|||||||||26
1635389400000|2021-10-28 02:50:00|10959|10957|10958.8|10956.8|10959.4|10957.4|10958.6|10956.6|843
1635389700000|2021-10-28 02:55:00|10959|10957|10958.6|10956.6|10959|10957|10958.2|10956.2|241
1635390000000|2021-10-28 03:00:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|174
1635390300000|2021-10-28 03:05:00|10958.8|10956.8|10958.6|10956.6|10958.8|10956.8|10958.6|10956.6|102
1635390600000|2021-10-28 03:10:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|187
1635390900000|2021-10-28 03:15:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|51
1635391200000|2021-10-28 03:20:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|1152
1635391500000|2021-10-28 03:25:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|940
1635391800000|2021-10-28 03:30:00|10958|10956|10958|10956|10958.2|10956.2|10957.8|10955.8|615
1635392100000|2021-10-28 03:35:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|424
1635392400000|2021-10-28 03:40:00|10957.6|10955.6|10957.1|10955.1|10957.6|10955.6|10957.1|10955.1|491
1635392700000|2021-10-28 03:45:00|||||||||620
1635393000000|2021-10-28 03:50:00|||||||||41
1635393300000|2021-10-28 03:55:00|||||||||84
1635393600000|2021-10-28 04:00:00|||||||||56
1635393900000|2021-10-28 04:05:00|||||||||27
1635394200000|2021-10-28 04:10:00|10956.9|10954.9|10956.3|10954.3|10957.1|10955.1|10956.3|10954.3|2989
1635394500000|2021-10-28 04:15:00|||||||||231
1635394800000|2021-10-28 04:20:00|||||||||111
1635395100000|2021-10-28 04:25:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.5|10954.5|330
1635395400000|2021-10-28 04:30:00|10956.3|10954.3|10957.1|10955.1|10957.1|10955.1|10956.3|10954.3|1338
1635395700000|2021-10-28 04:35:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|85
1635396000000|2021-10-28 04:40:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|452
1635396300000|2021-10-28 04:45:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|652
1635396600000|2021-10-28 04:50:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|479
1635396900000|2021-10-28 04:55:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|703
1635397500000|2021-10-28 05:05:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|44
1635397800000|2021-10-28 05:10:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|291
1635398100000|2021-10-28 05:15:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|854
1635398400000|2021-10-28 05:20:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|43
1635398700000|2021-10-28 05:25:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|282
1635399000000|2021-10-28 05:30:00|||||||||62
1635399300000|2021-10-28 05:35:00|||||||||74
1635399600000|2021-10-28 05:40:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|53
1635399900000|2021-10-28 05:45:00|10955.9|10953.9|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|615
1635400200000|2021-10-28 05:50:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|106
1635400500000|2021-10-28 05:55:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|265
1635400800000|2021-10-28 06:00:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.3|10954.3|1056
1635401100000|2021-10-28 06:05:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|360
1635401400000|2021-10-28 06:10:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1969
1635401700000|2021-10-28 06:15:00|10957.1|10955.1|10957.8|10955.8|10958.2|10956.2|10957.1|10955.1|1834
1635402000000|2021-10-28 06:20:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|1587
1635402300000|2021-10-28 06:25:00|10957.4|10955.4|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|1711
1635402600000|2021-10-28 06:30:00|10958.4|10956.4|10958.2|10956.2|10959|10957|10958.2|10956.2|1421
1635402900000|2021-10-28 06:35:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|1496
1635403200000|2021-10-28 06:40:00|10958|10956|10956.3|10954.3|10958.2|10956.2|10955.9|10953.9|9327
1635403500000|2021-10-28 06:45:00|10956.1|10954.1|10955.1|10953.1|10956.3|10954.3|10955.1|10953.1|1451
1635403800000|2021-10-28 06:50:00|10955.3|10953.3|10954.5|10952.5|10955.5|10953.5|10954.3|10952.3|2057
1635404100000|2021-10-28 06:55:00|10954.3|10952.3|10953.5|10951.5|10954.5|10952.5|10952.8|10950.8|2297
1635404400000|2021-10-28 07:00:00|10953.9|10951.9|10953.1|10951.1|10953.9|10951.9|10952.8|10950.8|2119
1635404700000|2021-10-28 07:05:00|10953.5|10951.5|10954.7|10952.7|10955.5|10953.5|10953.5|10951.5|1906
1635405000000|2021-10-28 07:10:00|10954.3|10952.3|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|3030
1635405300000|2021-10-28 07:15:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|1406
1635405600000|2021-10-28 07:20:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|1156
1635405900000|2021-10-28 07:25:00|10953.7|10951.7|10952.8|10950.8|10953.9|10951.9|10952.8|10950.8|936
1635406200000|2021-10-28 07:30:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952|10950|3203
1635406500000|2021-10-28 07:35:00|10952.6|10950.6|10952|10950|10952.8|10950.8|10952|10950|426
1635406800000|2021-10-28 07:40:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952|10950|1733
1635407100000|2021-10-28 07:45:00|10952.2|10950.2|10951.4|10949.4|10952.4|10950.4|10951.2|10949.2|1872
1635407400000|2021-10-28 07:50:00|10951.6|10949.6|10950|10948|10951.6|10949.6|10950|10948|2143
1635407700000|2021-10-28 07:55:00|10950.4|10948.4|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|1335
1635408000000|2021-10-28 08:00:00|10950.4|10948.4|10951.6|10949.6|10952|10950|10950.4|10948.4|1897
1635408300000|2021-10-28 08:05:00|10952|10950|10951.6|10949.6|10952.4|10950.4|10951.6|10949.6|1368
1635408600000|2021-10-28 08:10:00|10952|10950|10952.8|10950.8|10953.5|10951.5|10951.6|10949.6|2593
1635408900000|2021-10-28 08:15:00|10953|10951|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|1383
1635409200000|2021-10-28 08:20:00|10952.4|10950.4|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|1131
1635409500000|2021-10-28 08:25:00|10953|10951|10952.8|10950.8|10953.5|10951.5|10952.8|10950.8|1775
1635409800000|2021-10-28 08:30:00|10952.6|10950.6|10952.4|10950.4|10952.8|10950.8|10952|10950|3983
1635410100000|2021-10-28 08:35:00|10952.8|10950.8|10953.5|10951.5|10953.5|10951.5|10952.8|10950.8|921
1635410400000|2021-10-28 08:40:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|1360
1635410700000|2021-10-28 08:45:00|10953.5|10951.5|10953.5|10951.5|10953.7|10951.7|10953.1|10951.1|2416
1635411000000|2021-10-28 08:50:00|10953.9|10951.9|10953.1|10951.1|10953.9|10951.9|10952.6|10950.6|778
1635411300000|2021-10-28 08:55:00|10953.5|10951.5|10952.8|10950.8|10953.5|10951.5|10952.4|10950.4|2153
1635411600000|2021-10-28 09:00:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952.4|10950.4|1295
1635411900000|2021-10-28 09:05:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|403
1635412200000|2021-10-28 09:10:00|10953|10951|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|769
1635412500000|2021-10-28 09:15:00|10953.5|10951.5|10953.1|10951.1|10953.9|10951.9|10953.1|10951.1|585
1635412800000|2021-10-28 09:20:00|10952.8|10950.8|10953.5|10951.5|10953.5|10951.5|10952.8|10950.8|832
1635413100000|2021-10-28 09:25:00|10953.7|10951.7|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|502
1635413400000|2021-10-28 09:30:00|10953.7|10951.7|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|809
1635413700000|2021-10-28 09:35:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|195
1635414000000|2021-10-28 09:40:00|10953.1|10951.1|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|487
1635414300000|2021-10-28 09:45:00|10953.1|10951.1|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|527
1635414600000|2021-10-28 09:50:00|10953.1|10951.1|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|733
1635414900000|2021-10-28 09:55:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|200
1635415200000|2021-10-28 10:00:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|229
1635415500000|2021-10-28 10:05:00|10953.3|10951.3|10952.8|10950.8|10953.5|10951.5|10952.4|10950.4|235
1635415800000|2021-10-28 10:10:00|||||||||1
1635416100000|2021-10-28 10:15:00|||||||||257
1635416400000|2021-10-28 10:20:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|472
1635416700000|2021-10-28 10:25:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|283
1635417000000|2021-10-28 10:30:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|966
1635417300000|2021-10-28 10:35:00|10953.3|10951.3|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|684
1635417600000|2021-10-28 10:40:00|||||||||166
1635417900000|2021-10-28 10:45:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10952.8|10950.8|1461
1635418200000|2021-10-28 10:50:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|981
1635418500000|2021-10-28 10:55:00|10953.1|10951.1|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|6006
1635418800000|2021-10-28 11:00:00|10952.8|10950.8|10952.4|10950.4|10953.1|10951.1|10952.4|10950.4|1645
1635419100000|2021-10-28 11:05:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|1991
1635419400000|2021-10-28 11:10:00|10952.2|10950.2|10952.4|10950.4|10952.4|10950.4|10952|10950|1446
1635419700000|2021-10-28 11:15:00|10952.2|10950.2|10952.4|10950.4|10952.4|10950.4|10952|10950|1500
1635420000000|2021-10-28 11:20:00|10952|10950|10952|10950|10952|10950|10952|10950|571
1635420300000|2021-10-28 11:25:00|10951.6|10949.6|10952|10950|10952.4|10950.4|10951.6|10949.6|1159
1635420600000|2021-10-28 11:30:00|10952.4|10950.4|10953.5|10951.5|10953.5|10951.5|10952|10950|3246
1635420900000|2021-10-28 11:35:00|10953.9|10951.9|10954.7|10952.7|10954.7|10952.7|10953.9|10951.9|6496
1635421200000|2021-10-28 11:40:00|10954.9|10952.9|10955.3|10953.3|10955.3|10953.3|10954.9|10952.9|1142
1635421500000|2021-10-28 11:45:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|10779
1635421800000|2021-10-28 11:50:00|10955.3|10953.3|10956.3|10954.3|10956.7|10954.7|10955.1|10953.1|5543
1635422100000|2021-10-28 11:55:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.3|10954.3|1834
1635422400000|2021-10-28 12:00:00|10957.4|10955.4|10956.3|10954.3|10957.4|10955.4|10956.3|10954.3|6906
1635422700000|2021-10-28 12:05:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|3448
1635423000000|2021-10-28 12:10:00|10956.7|10954.7|10957.3|10955.3|10957.3|10955.3|10956.3|10954.3|1187
1635423300000|2021-10-28 12:15:00|10957.1|10955.1|10957.8|10955.8|10957.8|10955.8|10957.1|10955.1|2821
1635423600000|2021-10-28 12:20:00|10957.4|10955.4|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|6441
1635423900000|2021-10-28 12:25:00|10958.6|10956.6|10959|10957|10959.4|10957.4|10958.6|10956.6|4932
1635424200000|2021-10-28 12:30:00|10959.2|10957.2|10958.2|10956.2|10960.2|10958.2|10957.8|10955.8|4152
1635424500000|2021-10-28 12:35:00|10957.8|10955.8|10957.1|10955.1|10958.2|10956.2|10957.1|10955.1|5029
1635424800000|2021-10-28 12:40:00|10957.3|10955.3|10956.7|10954.7|10957.8|10955.8|10956.7|10954.7|5468
1635425100000|2021-10-28 12:45:00|10956.3|10954.3|10954.7|10952.7|10956.7|10954.7|10953.5|10951.5|7927
1635425400000|2021-10-28 12:50:00|10955.1|10953.1|10953.9|10951.9|10955.9|10953.9|10953.5|10951.5|6037
1635425700000|2021-10-28 12:55:00|10953.7|10951.7|10953.5|10951.5|10954.3|10952.3|10953.3|10951.3|5183
1635426000000|2021-10-28 13:00:00|10953.3|10951.3|10954.5|10952.5|10954.7|10952.7|10953.3|10951.3|3155
1635426300000|2021-10-28 13:05:00|10954.7|10952.7|10954.7|10952.7|10955.1|10953.1|10954.3|10952.3|3328
1635426600000|2021-10-28 13:10:00|10955.3|10953.3|10955.9|10953.9|10955.9|10953.9|10954.9|10952.9|3536
1635426900000|2021-10-28 13:15:00|10955.7|10953.7|10955.5|10953.5|10955.9|10953.9|10954.7|10952.7|4352
1635427200000|2021-10-28 13:20:00|10955.1|10953.1|10956.7|10954.7|10956.7|10954.7|10955.1|10953.1|4333
1635427500000|2021-10-28 13:25:00|10956.9|10954.9|10957.8|10955.8|10957.8|10955.8|10956.7|10954.7|4296
1635427800000|2021-10-28 13:30:00|10957.4|10955.4|10959.4|10957.4|10959.6|10957.6|10957.4|10955.4|5283
1635428100000|2021-10-28 13:35:00|10959.6|10957.6|10958.6|10956.6|10960.2|10958.2|10958.6|10956.6|3157
1635428400000|2021-10-28 13:40:00|10958.8|10956.8|10958.4|10956.4|10959|10957|10957.4|10955.4|5893
1635428700000|2021-10-28 13:45:00|10958.6|10956.6|10958.2|10956.2|10959.4|10957.4|10958.2|10956.2|5164
1635429000000|2021-10-28 13:50:00|10958.4|10956.4|10959|10957|10959.4|10957.4|10957.8|10955.8|2849
1635429300000|2021-10-28 13:55:00|10958.8|10956.8|10958.6|10956.6|10959.4|10957.4|10958.2|10956.2|2983
1635429600000|2021-10-28 14:00:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10958.2|10956.2|3616
1635429900000|2021-10-28 14:05:00|10959.2|10957.2|10959.8|10957.8|10959.8|10957.8|10958.6|10956.6|4705
1635430200000|2021-10-28 14:10:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10958.6|10956.6|3862
1635430500000|2021-10-28 14:15:00|10958.6|10956.6|10959.8|10957.8|10959.8|10957.8|10958.6|10956.6|3224
1635430800000|2021-10-28 14:20:00|10959.6|10957.6|10961.4|10959.4|10961.7|10959.7|10959.6|10957.6|3737
1635431100000|2021-10-28 14:25:00|10961.7|10959.7|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|10380
1635431400000|2021-10-28 14:30:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|4549
1635431700000|2021-10-28 14:35:00|10961.5|10959.5|10963.3|10961.3|10963.3|10961.3|10961.4|10959.4|3117
1635432000000|2021-10-28 14:40:00|10963.1|10961.1|10963.7|10961.7|10963.7|10961.7|10962.9|10960.9|2321
1635432300000|2021-10-28 14:45:00|10963.5|10961.5|10967.6|10965.6|10967.6|10965.6|10963.3|10961.3|8418
1635432600000|2021-10-28 14:50:00|10967.8|10965.8|10965.1|10963.1|10968.4|10966.4|10964.9|10962.9|12240
1635432900000|2021-10-28 14:55:00|10965.3|10963.3|10966.4|10964.4|10967.2|10965.2|10964.9|10962.9|5656
1635433200000|2021-10-28 15:00:00|10966|10964|10966|10964|10966.2|10964.2|10965.6|10963.6|2421
1635433500000|2021-10-28 15:05:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|2051
1635433800000|2021-10-28 15:10:00|10966.4|10964.4|10967.6|10965.6|10968|10966|10966.4|10964.4|3202
1635434100000|2021-10-28 15:15:00|10967.4|10965.4|10969.4|10967.4|10969.6|10967.6|10967.2|10965.2|7804
1635434400000|2021-10-28 15:20:00|10969.6|10967.6|10968.6|10966.6|10969.6|10967.6|10968|10966|2735
1635434700000|2021-10-28 15:25:00|10968.4|10966.4|10969.2|10967.2|10969.6|10967.6|10968.4|10966.4|3245
1635435000000|2021-10-28 15:30:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|2138
1635435300000|2021-10-28 15:35:00|10968.4|10966.4|10968|10966|10968.8|10966.8|10967.6|10965.6|1722
1635435600000|2021-10-28 15:40:00|10967.6|10965.6|10966|10964|10967.8|10965.8|10966|10964|4354
1635435900000|2021-10-28 15:45:00|10965.8|10963.8|10966|10964|10966.4|10964.4|10965.6|10963.6|2409
1635436200000|2021-10-28 15:50:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.5|10963.5|1188
1635436500000|2021-10-28 15:55:00|10965.8|10963.8|10965.3|10963.3|10966|10964|10965.3|10963.3|1152
1635436800000|2021-10-28 16:00:00|10964.9|10962.9|10964.5|10962.5|10965.3|10963.3|10964.1|10962.1|3725
1635437100000|2021-10-28 16:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|2851
1635437400000|2021-10-28 16:10:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|2484
1635437700000|2021-10-28 16:15:00|10963.7|10961.7|10964.9|10962.9|10964.9|10962.9|10963.7|10961.7|1126
1635438000000|2021-10-28 16:20:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|879
1635438300000|2021-10-28 16:25:00|10964.7|10962.7|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|1061
1635438600000|2021-10-28 16:30:00|||||||||165
1635438900000|2021-10-28 16:35:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|771
1635439200000|2021-10-28 16:40:00|10964.9|10962.9|10964.1|10962.1|10964.9|10962.9|10964.1|10962.1|1081
1635439500000|2021-10-28 16:45:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|1237
1635439800000|2021-10-28 16:50:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1785
1635440100000|2021-10-28 16:55:00|10963.5|10961.5|10962.9|10960.9|10963.5|10961.5|10962.9|10960.9|1634
1635440400000|2021-10-28 17:00:00|10963.3|10961.3|10962.1|10960.1|10963.3|10961.3|10961.4|10959.4|1591
1635440700000|2021-10-28 17:05:00|10962.3|10960.3|10962.1|10960.1|10962.9|10960.9|10961.7|10959.7|2496
1635441000000|2021-10-28 17:10:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1748
1635441300000|2021-10-28 17:15:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|1776
1635441600000|2021-10-28 17:20:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|2103
1635441900000|2021-10-28 17:25:00|10961.4|10959.4|10962.1|10960.1|10962.3|10960.3|10961.4|10959.4|539
1635442200000|2021-10-28 17:30:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|2526
1635442500000|2021-10-28 17:35:00|||||||||252
1635442800000|2021-10-28 17:40:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|2655
1635443100000|2021-10-28 17:45:00|||||||||509
1635443400000|2021-10-28 17:50:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1564
1635443700000|2021-10-28 17:55:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|2597
1635444000000|2021-10-28 18:00:00|10962.3|10960.3|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|379
1635444300000|2021-10-28 18:05:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|1978
1635444600000|2021-10-28 18:10:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|888
1635444900000|2021-10-28 18:15:00|||||||||232
1635445200000|2021-10-28 18:20:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|992
1635445500000|2021-10-28 18:25:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|380
1635445800000|2021-10-28 18:30:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|1999
1635446100000|2021-10-28 18:35:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1443
1635446400000|2021-10-28 18:40:00|||||||||1552
1635446700000|2021-10-28 18:45:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|1366
1635447000000|2021-10-28 18:50:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|2869
1635447300000|2021-10-28 18:55:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|2726
1635447600000|2021-10-28 19:00:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|3079
1635447900000|2021-10-28 19:05:00|||||||||562
1635448200000|2021-10-28 19:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|695
1635448500000|2021-10-28 19:15:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|2124
1635448800000|2021-10-28 19:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|2673
1635449100000|2021-10-28 19:25:00|||||||||230
1635449400000|2021-10-28 19:30:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|2922
1635449700000|2021-10-28 19:35:00|10963.9|10961.9|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|2550
1635450000000|2021-10-28 19:40:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|2019
1635450300000|2021-10-28 19:45:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10962.9|10960.9|406
1635450600000|2021-10-28 19:50:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|504
1635450900000|2021-10-28 19:55:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|2365
1635451200000|2021-10-28 20:00:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10962.9|10960.9|2627
1635451500000|2021-10-28 20:05:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1128
1635451800000|2021-10-28 20:10:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1214
1635452100000|2021-10-28 20:15:00|10964.9|10962.9|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|2153
1635452400000|2021-10-28 20:20:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|5173
1635452700000|2021-10-28 20:25:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|710
1635453000000|2021-10-28 20:30:00|10964.9|10962.9|10965.6|10963.6|10966|10964|10964.5|10962.5|1615
1635453300000|2021-10-28 20:35:00|10966|10964|10966|10964|10966|10964|10965.3|10963.3|3078
1635453600000|2021-10-28 20:40:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|1022
1635453900000|2021-10-28 20:45:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1486
1635454200000|2021-10-28 20:50:00|10966.4|10964.4|10966.6|10964.6|10966.8|10964.8|10966.4|10964.4|1081
1635454500000|2021-10-28 20:55:00|10966.4|10964.4|10966|10964|10966.8|10964.8|10966|10964|430
1635458400000|2021-10-28 22:00:00|10966.4|10964.4|10966|10964|10966.8|10964.8|10966|10964|964
1635458700000|2021-10-28 22:05:00|10965.8|10963.8|10966|10964|10966|10964|10965.8|10963.8|512
1635459000000|2021-10-28 22:10:00|||||||||65
1635459300000|2021-10-28 22:15:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|46
1635459600000|2021-10-28 22:20:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|184
1635459900000|2021-10-28 22:25:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|22
1635460800000|2021-10-28 22:40:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|448
1635461100000|2021-10-28 22:45:00|||||||||69
1635461400000|2021-10-28 22:50:00|||||||||60
1635461700000|2021-10-28 22:55:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|316
1635462000000|2021-10-28 23:00:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|373
1635462300000|2021-10-28 23:05:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|193
1635462600000|2021-10-28 23:10:00|10968.8|10966.8|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|1318
1635462900000|2021-10-28 23:15:00|10969.4|10967.4|10969.9|10967.9|10969.9|10967.9|10969.4|10967.4|842
1635463200000|2021-10-28 23:20:00|10970.3|10968.3|10970.7|10968.7|10971.5|10969.5|10969.9|10967.9|2000
1635463500000|2021-10-28 23:25:00|10971.1|10969.1|10970.3|10968.3|10971.1|10969.1|10970.3|10968.3|407
1635463800000|2021-10-28 23:30:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|104
1635464100000|2021-10-28 23:35:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|75
1635464400000|2021-10-28 23:40:00|||||||||3
1635464700000|2021-10-28 23:45:00|||||||||76
1635465000000|2021-10-28 23:50:00|10970.5|10968.5|10970.7|10968.7|10970.7|10968.7|10970.5|10968.5|61
1635465600000|2021-10-29 00:00:00|10970.3|10968.3|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|344
1635465900000|2021-10-29 00:05:00|10970.3|10968.3|10969.6|10967.6|10970.3|10968.3|10969.6|10967.6|254
1635466200000|2021-10-29 00:10:00|10969.8|10967.8|10969.9|10967.9|10970.1|10968.1|10969.6|10967.6|20
1635466500000|2021-10-29 00:15:00|10969.6|10967.6|10966.8|10964.8|10969.6|10967.6|10966|10964|2748
1635466800000|2021-10-29 00:20:00|10967.2|10965.2|10967.6|10965.6|10968|10966|10966.8|10964.8|1700
1635467100000|2021-10-29 00:25:00|10968|10966|10968|10966|10968|10966|10967.6|10965.6|466
1635467400000|2021-10-29 00:30:00|10968.4|10966.4|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|644
1635467700000|2021-10-29 00:35:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|94
1635468000000|2021-10-29 00:40:00|||||||||55
1635468300000|2021-10-29 00:45:00|10968|10966|10968|10966|10968|10966|10968|10966|311
1635468600000|2021-10-29 00:50:00|10967.8|10965.8|10967.6|10965.6|10967.8|10965.8|10967.2|10965.2|649
1635468900000|2021-10-29 00:55:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|65
1635469200000|2021-10-29 01:00:00|10968|10966|10968.8|10966.8|10968.8|10966.8|10968|10966|406
1635469500000|2021-10-29 01:05:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969|10967|243
1635469800000|2021-10-29 01:10:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|62
1635470100000|2021-10-29 01:15:00|10968.6|10966.6|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|251
1635470400000|2021-10-29 01:20:00|||||||||60
1635471000000|2021-10-29 01:30:00|10968|10966|10968|10966|10968|10966|10968|10966|48
1635471300000|2021-10-29 01:35:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|160
1635471600000|2021-10-29 01:40:00|10967.2|10965.2|10967.2|10965.2|10967.4|10965.4|10967.2|10965.2|235
1635471900000|2021-10-29 01:45:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|246
1635472200000|2021-10-29 01:50:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|236
1635472500000|2021-10-29 01:55:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|241
1635472800000|2021-10-29 02:00:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|305
1635473100000|2021-10-29 02:05:00|10966.8|10964.8|10966.6|10964.6|10966.8|10964.8|10966.4|10964.4|262
1635473400000|2021-10-29 02:10:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|20
1635473700000|2021-10-29 02:15:00|10966.6|10964.6|10966|10964|10966.8|10964.8|10966|10964|526
1635474000000|2021-10-29 02:20:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|150
1635474600000|2021-10-29 02:30:00|||||||||5
1635474900000|2021-10-29 02:35:00|||||||||1
1635475200000|2021-10-29 02:40:00|||||||||2
1635475800000|2021-10-29 02:50:00|||||||||25
1635477000000|2021-10-29 03:10:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|1819
1635477300000|2021-10-29 03:15:00|10965.3|10963.3|10965.6|10963.6|10966|10964|10965.3|10963.3|1489
1635477600000|2021-10-29 03:20:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|313
1635477900000|2021-10-29 03:25:00|||||||||47
1635478200000|2021-10-29 03:30:00|||||||||79
1635478500000|2021-10-29 03:35:00|10965.1|10963.1|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|114
1635478800000|2021-10-29 03:40:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|272
1635479100000|2021-10-29 03:45:00|||||||||24
1635479400000|2021-10-29 03:50:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|426
1635479700000|2021-10-29 03:55:00|||||||||70
1635480000000|2021-10-29 04:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|365
1635480300000|2021-10-29 04:05:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|224
1635480600000|2021-10-29 04:10:00|||||||||42
1635480900000|2021-10-29 04:15:00|||||||||112
1635481200000|2021-10-29 04:20:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|1464
1635481500000|2021-10-29 04:25:00|10963.3|10961.3|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|1178
1635481800000|2021-10-29 04:30:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|287
1635482100000|2021-10-29 04:35:00|||||||||292
1635482400000|2021-10-29 04:40:00|||||||||36
1635482700000|2021-10-29 04:45:00|||||||||4
1635483000000|2021-10-29 04:50:00|||||||||115
1635483300000|2021-10-29 04:55:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|319
1635483600000|2021-10-29 05:00:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|248
1635483900000|2021-10-29 05:05:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|151
1635484200000|2021-10-29 05:10:00|10963.5|10961.5|10963.3|10961.3|10963.5|10961.5|10963.3|10961.3|521
1635484500000|2021-10-29 05:15:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.5|10961.5|131
1635484800000|2021-10-29 05:20:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|160
1635485100000|2021-10-29 05:25:00|10963.9|10961.9|10963.5|10961.5|10963.9|10961.9|10963.3|10961.3|268
1635485400000|2021-10-29 05:30:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|4
1635485700000|2021-10-29 05:35:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|286
1635486000000|2021-10-29 05:40:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|199
1635486300000|2021-10-29 05:45:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|181
1635486600000|2021-10-29 05:50:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|28
1635486900000|2021-10-29 05:55:00|||||||||49
1635487200000|2021-10-29 06:00:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.7|10960.7|936
1635487500000|2021-10-29 06:05:00|10962.5|10960.5|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|1053
1635487800000|2021-10-29 06:10:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|287
1635488100000|2021-10-29 06:15:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|666
1635488400000|2021-10-29 06:20:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|242
1635488700000|2021-10-29 06:25:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|303
1635489000000|2021-10-29 06:30:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|140
1635489300000|2021-10-29 06:35:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|100
1635489600000|2021-10-29 06:40:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|454
1635489900000|2021-10-29 06:45:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|282
1635490200000|2021-10-29 06:50:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|883
1635490500000|2021-10-29 06:55:00|10962.3|10960.3|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|617
1635490800000|2021-10-29 07:00:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.3|10960.3|202
1635491100000|2021-10-29 07:05:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|924
1635491400000|2021-10-29 07:10:00|10963.3|10961.3|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|2308
1635491700000|2021-10-29 07:15:00|10963.7|10961.7|10963.7|10961.7|10963.9|10961.9|10963.5|10961.5|584
1635492000000|2021-10-29 07:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.9|10961.9|171
1635492300000|2021-10-29 07:25:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|915
1635492600000|2021-10-29 07:30:00|10963.9|10961.9|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|821
1635492900000|2021-10-29 07:35:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|534
1635493200000|2021-10-29 07:40:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|299
1635493500000|2021-10-29 07:45:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1252
1635493800000|2021-10-29 07:50:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|626
1635494100000|2021-10-29 07:55:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|849
1635494400000|2021-10-29 08:00:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|712
1635494700000|2021-10-29 08:05:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|462
1635495000000|2021-10-29 08:10:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|113
1635495300000|2021-10-29 08:15:00|||||||||103
1635495600000|2021-10-29 08:20:00|10961.9|10959.9|10961.7|10959.7|10962.3|10960.3|10961.7|10959.7|307
1635495900000|2021-10-29 08:25:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|1074
1635496200000|2021-10-29 08:30:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|1047
1635496500000|2021-10-29 08:35:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.6|10958.6|271
1635496800000|2021-10-29 08:40:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.2|10958.2|321
1635497100000|2021-10-29 08:45:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|383
1635497400000|2021-10-29 08:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|1043
1635497700000|2021-10-29 08:55:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.4|10958.4|1107
1635498000000|2021-10-29 09:00:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|184
1635498300000|2021-10-29 09:05:00|10960.8|10958.8|10961|10959|10961|10959|10960.6|10958.6|681
1635498600000|2021-10-29 09:10:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|663
1635498900000|2021-10-29 09:15:00|10961|10959|10961|10959|10961.4|10959.4|10961|10959|1563
1635499200000|2021-10-29 09:20:00|10960.8|10958.8|10961|10959|10961|10959|10960.2|10958.2|610
1635499500000|2021-10-29 09:25:00|10960.8|10958.8|10961.4|10959.4|10961.4|10959.4|10960.6|10958.6|876
1635499800000|2021-10-29 09:30:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10961|10959|542
1635500100000|2021-10-29 09:35:00|10961.5|10959.5|10961.5|10959.5|10961.7|10959.7|10961.4|10959.4|72
1635500400000|2021-10-29 09:40:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|146
1635500700000|2021-10-29 09:45:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|395
1635501000000|2021-10-29 09:50:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.9|10959.9|442
1635501300000|2021-10-29 09:55:00|||||||||472
1635501600000|2021-10-29 10:00:00|||||||||72
1635501900000|2021-10-29 10:05:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|643
1635502200000|2021-10-29 10:10:00|10961.4|10959.4|10960.4|10958.4|10961.7|10959.7|10960.4|10958.4|4923
1635502500000|2021-10-29 10:15:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|598
1635502800000|2021-10-29 10:20:00|||||||||110
1635503100000|2021-10-29 10:25:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|6726
1635503400000|2021-10-29 10:30:00|||||||||217
1635503700000|2021-10-29 10:35:00|10959.8|10957.8|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1016
1635504000000|2021-10-29 10:40:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|678
1635504300000|2021-10-29 10:45:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|696
1635504600000|2021-10-29 10:50:00|||||||||985
1635504900000|2021-10-29 10:55:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|557
1635505200000|2021-10-29 11:00:00|||||||||316
1635505500000|2021-10-29 11:05:00|||||||||106
1635505800000|2021-10-29 11:10:00|10960.6|10958.6|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|543
1635506100000|2021-10-29 11:15:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|1079
1635506400000|2021-10-29 11:20:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|200
1635506700000|2021-10-29 11:25:00|10960.8|10958.8|10960.2|10958.2|10961|10959|10960.2|10958.2|3431
1635507000000|2021-10-29 11:30:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|1079
1635507300000|2021-10-29 11:35:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1200
1635507600000|2021-10-29 11:40:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1317
1635507900000|2021-10-29 11:45:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|432
1635508200000|2021-10-29 11:50:00|||||||||30
1635508500000|2021-10-29 11:55:00|||||||||320
1635508800000|2021-10-29 12:00:00|10960|10958|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|759
1635509100000|2021-10-29 12:05:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1876
1635509400000|2021-10-29 12:10:00|||||||||852
1635509700000|2021-10-29 12:15:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|2883
1635510000000|2021-10-29 12:20:00|10959.8|10957.8|10961|10959|10961.4|10959.4|10959.8|10957.8|1779
1635510300000|2021-10-29 12:25:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|2017
1635510600000|2021-10-29 12:30:00|10960.4|10958.4|10959.4|10957.4|10960.6|10958.6|10958.6|10956.6|5845
1635510900000|2021-10-29 12:35:00|10959|10957|10956.3|10954.3|10959.2|10957.2|10955.9|10953.9|4641
1635511200000|2021-10-29 12:40:00|10956.7|10954.7|10955.9|10953.9|10957.4|10955.4|10955.5|10953.5|5122
1635511500000|2021-10-29 12:45:00|10956.3|10954.3|10954.3|10952.3|10958.6|10956.6|10953.9|10951.9|12875
1635511800000|2021-10-29 12:50:00|10953.9|10951.9|10952.4|10950.4|10953.9|10951.9|10952.4|10950.4|6483
1635512100000|2021-10-29 12:55:00|10952.8|10950.8|10954.3|10952.3|10954.3|10952.3|10952.8|10950.8|5392
1635512400000|2021-10-29 13:00:00|10954.5|10952.5|10954.3|10952.3|10954.7|10952.7|10953.3|10951.3|8713
1635512700000|2021-10-29 13:05:00|10954.5|10952.5|10955.5|10953.5|10955.5|10953.5|10953.9|10951.9|4775
1635513000000|2021-10-29 13:10:00|10955.1|10953.1|10955.9|10953.9|10956.3|10954.3|10954.7|10952.7|3790
1635513300000|2021-10-29 13:15:00|10956.3|10954.3|10956.7|10954.7|10957.3|10955.3|10955.9|10953.9|2945
1635513600000|2021-10-29 13:20:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|4248
1635513900000|2021-10-29 13:25:00|10955.9|10953.9|10956.7|10954.7|10956.7|10954.7|10955.9|10953.9|4210
1635514200000|2021-10-29 13:30:00|10956.5|10954.5|10955.7|10953.7|10956.7|10954.7|10955.5|10953.5|2165
1635514500000|2021-10-29 13:35:00|10955.9|10953.9|10956.7|10954.7|10956.7|10954.7|10955.5|10953.5|1392
1635514800000|2021-10-29 13:40:00|10957.1|10955.1|10956.3|10954.3|10957.1|10955.1|10955.9|10953.9|1220
1635515100000|2021-10-29 13:45:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10954.7|10952.7|2837
1635515400000|2021-10-29 13:50:00|10955.9|10953.9|10956.7|10954.7|10957.1|10955.1|10955.1|10953.1|3662
1635515700000|2021-10-29 13:55:00|10957.1|10955.1|10956.3|10954.3|10957.1|10955.1|10956.3|10954.3|1649
1635516000000|2021-10-29 14:00:00|10955.9|10953.9|10957.1|10955.1|10957.1|10955.1|10955.9|10953.9|2915
1635516300000|2021-10-29 14:05:00|10957.4|10955.4|10958.2|10956.2|10958.6|10956.6|10957.1|10955.1|6702
1635516600000|2021-10-29 14:10:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|6077
1635516900000|2021-10-29 14:15:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|6489
1635517200000|2021-10-29 14:20:00|10958.2|10956.2|10957.8|10955.8|10958.6|10956.6|10957.8|10955.8|4017
1635517500000|2021-10-29 14:25:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|1615
1635517800000|2021-10-29 14:30:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|1555
1635518100000|2021-10-29 14:35:00|10959|10957|10959.4|10957.4|10959.8|10957.8|10958.2|10956.2|2548
1635518400000|2021-10-29 14:40:00|10959.8|10957.8|10961.2|10959.2|10961.4|10959.4|10959.8|10957.8|3153
1635518700000|2021-10-29 14:45:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10960.2|10958.2|6071
1635519000000|2021-10-29 14:50:00|10960.6|10958.6|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|2079
1635519300000|2021-10-29 14:55:00|10961|10959|10961|10959|10961.4|10959.4|10960.6|10958.6|1959
1635519600000|2021-10-29 15:00:00|10960.6|10958.6|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|2326
1635519900000|2021-10-29 15:05:00|10960.4|10958.4|10959.8|10957.8|10960.4|10958.4|10958.6|10956.6|6810
1635520200000|2021-10-29 15:10:00|10960.2|10958.2|10959.4|10957.4|10960.2|10958.2|10959.4|10957.4|1760
1635520500000|2021-10-29 15:15:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959|10957|1965
1635520800000|2021-10-29 15:20:00|10960.2|10958.2|10960.6|10958.6|10961.4|10959.4|10960.2|10958.2|3420
1635521100000|2021-10-29 15:25:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|4518
1635521400000|2021-10-29 15:30:00|10960.2|10958.2|10961|10959|10961|10959|10960.2|10958.2|1909
1635521700000|2021-10-29 15:35:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961|10959|921
1635522000000|2021-10-29 15:40:00|10961.4|10959.4|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|1643
1635522300000|2021-10-29 15:45:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10960.6|10958.6|2360
1635522600000|2021-10-29 15:50:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|1160
1635522900000|2021-10-29 15:55:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|753
1635523200000|2021-10-29 16:00:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1813
1635523500000|2021-10-29 16:05:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|1283
1635523800000|2021-10-29 16:10:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|1192
1635524100000|2021-10-29 16:15:00|10961.7|10959.7|10962.5|10960.5|10962.5|10960.5|10961.4|10959.4|1183
1635524400000|2021-10-29 16:20:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|812
1635524700000|2021-10-29 16:25:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1086
1635525000000|2021-10-29 16:30:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|762
1635525300000|2021-10-29 16:35:00|10962.7|10960.7|10962.1|10960.1|10962.7|10960.7|10962.1|10960.1|824
1635525600000|2021-10-29 16:40:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|543
1635525900000|2021-10-29 16:45:00|10962.7|10960.7|10962.9|10960.9|10963.3|10961.3|10962.7|10960.7|809
1635526200000|2021-10-29 16:50:00|10962.5|10960.5|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|1349
1635526500000|2021-10-29 16:55:00|10963.1|10961.1|10963.1|10961.1|10963.3|10961.3|10962.9|10960.9|569
1635526800000|2021-10-29 17:00:00|10963.3|10961.3|10962.5|10960.5|10963.3|10961.3|10962.5|10960.5|728
1635527100000|2021-10-29 17:05:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|539
1635527400000|2021-10-29 17:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|432
1635527700000|2021-10-29 17:15:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.5|10961.5|1077
1635528000000|2021-10-29 17:20:00|||||||||537
1635528300000|2021-10-29 17:25:00|10963.9|10961.9|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1174
1635528600000|2021-10-29 17:30:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|549
1635528900000|2021-10-29 17:35:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|2040
1635529200000|2021-10-29 17:40:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1039
1635529500000|2021-10-29 17:45:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|676
1635529800000|2021-10-29 17:50:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|915
1635530100000|2021-10-29 17:55:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|2101
1635530400000|2021-10-29 18:00:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|837
1635530700000|2021-10-29 18:05:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|762
1635531000000|2021-10-29 18:10:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1274
1635531300000|2021-10-29 18:15:00|10964.1|10962.1|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|2446
1635531600000|2021-10-29 18:20:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1529
1635531900000|2021-10-29 18:25:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1033
1635532200000|2021-10-29 18:30:00|||||||||878
1635532500000|2021-10-29 18:35:00|10963.9|10961.9|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|817
1635532800000|2021-10-29 18:40:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|400
1635533100000|2021-10-29 18:45:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1009
1635533400000|2021-10-29 18:50:00|||||||||204
1635533700000|2021-10-29 18:55:00|10964.5|10962.5|10962.9|10960.9|10964.5|10962.5|10962.9|10960.9|7595
1635534000000|2021-10-29 19:00:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|6697
1635534300000|2021-10-29 19:05:00|10964.1|10962.1|10964.9|10962.9|10964.9|10962.9|10963.7|10961.7|3379
1635534600000|2021-10-29 19:10:00|10964.7|10962.7|10965.6|10963.6|10965.6|10963.6|10964.5|10962.5|3412
1635534900000|2021-10-29 19:15:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1267
1635535200000|2021-10-29 19:20:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|942
1635535500000|2021-10-29 19:25:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|3188
1635535800000|2021-10-29 19:30:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10966|10964|1569
1635536100000|2021-10-29 19:35:00|10966.4|10964.4|10967.6|10965.6|10967.6|10965.6|10966.4|10964.4|2894
1635536400000|2021-10-29 19:40:00|10967.2|10965.2|10966.8|10964.8|10967.6|10965.6|10966.8|10964.8|5051
1635536700000|2021-10-29 19:45:00|10966.4|10964.4|10966|10964|10966.8|10964.8|10966|10964|4335
1635537000000|2021-10-29 19:50:00|10965.6|10963.6|10964.1|10962.1|10965.6|10963.6|10963.7|10961.7|13521
1635537300000|2021-10-29 19:55:00|10963.7|10961.7|10962.5|10960.5|10964.1|10962.1|10961.7|10959.7|16665
1635537600000|2021-10-29 20:00:00|10963.1|10961.1|10964.7|10962.7|10965.3|10963.3|10962.5|10960.5|4566
1635537900000|2021-10-29 20:05:00|10964.5|10962.5|10964.1|10962.1|10964.9|10962.9|10964.1|10962.1|949
1635538200000|2021-10-29 20:10:00|10963.7|10961.7|10962.5|10960.5|10964.1|10962.1|10962.5|10960.5|1588
1635538500000|2021-10-29 20:15:00|10962.3|10960.3|10962.9|10960.9|10963.3|10961.3|10962.1|10960.1|4842
1635538800000|2021-10-29 20:20:00|10962.7|10960.7|10962.1|10960.1|10962.9|10960.9|10962.1|10960.1|1871
1635539100000|2021-10-29 20:25:00|10962.3|10960.3|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|3357
1635539400000|2021-10-29 20:30:00|10961.9|10959.9|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|2561
1635539700000|2021-10-29 20:35:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|1602
1635540000000|2021-10-29 20:40:00|10961.9|10959.9|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1007
1635540300000|2021-10-29 20:45:00|10962.5|10960.5|10962.3|10960.3|10962.9|10960.9|10962.1|10960.1|818
1635540600000|2021-10-29 20:50:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|829
1635540900000|2021-10-29 20:55:00|10962.5|10960.5|10962.7|10960.7|10962.7|10960.7|10962.1|10960.1|1998
1635717600000|2021-10-31 22:00:00|10961.7|10959.7|10959.4|10957.4|10961.7|10959.7|10959|10957|1263
1635717900000|2021-10-31 22:05:00|10959|10957|10957.8|10955.8|10959|10957|10957.8|10955.8|459
1635718200000|2021-10-31 22:10:00|10957.4|10955.4|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|305
1635718500000|2021-10-31 22:15:00|10957.1|10955.1|10956.3|10954.3|10957.4|10955.4|10956.3|10954.3|827
1635718800000|2021-10-31 22:20:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10956.1|10954.1|304
1635719100000|2021-10-31 22:25:00|10956.5|10954.5|10958|10956|10958.2|10956.2|10956.5|10954.5|788
1635719400000|2021-10-31 22:30:00|10957.8|10955.8|10958|10956|10958.2|10956.2|10957.8|10955.8|69
1635719700000|2021-10-31 22:35:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|89
1635720000000|2021-10-31 22:40:00|10958.4|10956.4|10957.4|10955.4|10958.6|10956.6|10957.4|10955.4|106
1635720300000|2021-10-31 22:45:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|214
1635720600000|2021-10-31 22:50:00|10957.3|10955.3|10957.4|10955.4|10957.6|10955.6|10957.3|10955.3|536
1635720900000|2021-10-31 22:55:00|||||||||14
1635721200000|2021-10-31 23:00:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|639
1635721500000|2021-10-31 23:05:00|||||||||107
1635721800000|2021-10-31 23:10:00|10958|10956|10958.4|10956.4|10958.6|10956.6|10958|10956|386
1635722100000|2021-10-31 23:15:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|131
1635722400000|2021-10-31 23:20:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|7
1635722700000|2021-10-31 23:25:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|122
1635723000000|2021-10-31 23:30:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|19
1635723300000|2021-10-31 23:35:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|154
1635723600000|2021-10-31 23:40:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|1029
1635723900000|2021-10-31 23:45:00|10958|10956|10957.8|10955.8|10958|10956|10957.6|10955.6|850
1635724200000|2021-10-31 23:50:00|10957.6|10955.6|10957.6|10955.6|10957.8|10955.8|10957.6|10955.6|56
1635724500000|2021-10-31 23:55:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|23
1635724800000|2021-11-01 00:00:00|10957.6|10955.6|10957.4|10955.4|10957.6|10955.6|10957.4|10955.4|25
1635725100000|2021-11-01 00:05:00|10957.6|10955.6|10957.8|10955.8|10958.2|10956.2|10957.6|10955.6|97
1635725400000|2021-11-01 00:10:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|97
1635725700000|2021-11-01 00:15:00|||||||||11
1635726000000|2021-11-01 00:20:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|493
1635726300000|2021-11-01 00:25:00|10958|10956|10957.4|10955.4|10958.2|10956.2|10957.4|10955.4|169
1635726600000|2021-11-01 00:30:00|10957.1|10955.1|10957.4|10955.4|10957.6|10955.6|10957.1|10955.1|890
1635726900000|2021-11-01 00:35:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|100
1635727200000|2021-11-01 00:40:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|356
1635727500000|2021-11-01 00:45:00|||||||||5
1635727800000|2021-11-01 00:50:00|||||||||201
1635728100000|2021-11-01 00:55:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|140
1635728400000|2021-11-01 01:00:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958|10956|181
1635728700000|2021-11-01 01:05:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.2|10956.2|29
1635729000000|2021-11-01 01:10:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|49
1635729300000|2021-11-01 01:15:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|66
1635729600000|2021-11-01 01:20:00|||||||||38
1635729900000|2021-11-01 01:25:00|||||||||10
1635730200000|2021-11-01 01:30:00|10958.8|10956.8|10958.6|10956.6|10958.8|10956.8|10958.6|10956.6|191
1635730500000|2021-11-01 01:35:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|46
1635730800000|2021-11-01 01:40:00|10959|10957|10959|10957|10959|10957|10959|10957|20
1635731100000|2021-11-01 01:45:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|109
1635731400000|2021-11-01 01:50:00|||||||||1
1635731700000|2021-11-01 01:55:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|23
1635732000000|2021-11-01 02:00:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|55
1635732300000|2021-11-01 02:05:00|||||||||18
1635732900000|2021-11-01 02:15:00|||||||||39
1635733500000|2021-11-01 02:25:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|28
1635733800000|2021-11-01 02:30:00|||||||||48
1635735000000|2021-11-01 02:50:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|248
1635735300000|2021-11-01 02:55:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|107
1635735600000|2021-11-01 03:00:00|||||||||56
1635735900000|2021-11-01 03:05:00|||||||||1
1635736200000|2021-11-01 03:10:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|140
1635736500000|2021-11-01 03:15:00|||||||||177
1635736800000|2021-11-01 03:20:00|||||||||14
1635737100000|2021-11-01 03:25:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|19
1635737400000|2021-11-01 03:30:00|10957.1|10955.1|10958.2|10956.2|10958.2|10956.2|10957.1|10955.1|797
1635737700000|2021-11-01 03:35:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.1|10955.1|547
1635738300000|2021-11-01 03:45:00|||||||||1
1635738600000|2021-11-01 03:50:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|124
1635738900000|2021-11-01 03:55:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|504
1635739200000|2021-11-01 04:00:00|10958.2|10956.2|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|30
1635739500000|2021-11-01 04:05:00|10958.6|10956.6|10958.8|10956.8|10958.8|10956.8|10958.6|10956.6|52
1635739800000|2021-11-01 04:10:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|224
1635740100000|2021-11-01 04:15:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|413
1635740400000|2021-11-01 04:20:00|10959|10957|10959|10957|10959|10957|10959|10957|25
1635740700000|2021-11-01 04:25:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959|10957|44
1635741000000|2021-11-01 04:30:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959|10957|171
1635741300000|2021-11-01 04:35:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959|10957|128
1635741600000|2021-11-01 04:40:00|10959|10957|10959.2|10957.2|10959.4|10957.4|10959|10957|50
1635741900000|2021-11-01 04:45:00|10959|10957|10959|10957|10959|10957|10959|10957|0
1635742200000|2021-11-01 04:50:00|10959.4|10957.4|10959.2|10957.2|10959.4|10957.4|10959|10957|171
1635742500000|2021-11-01 04:55:00|10959.4|10957.4|10959.2|10957.2|10959.6|10957.6|10959.2|10957.2|137
1635742800000|2021-11-01 05:00:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|87
1635743100000|2021-11-01 05:05:00|10958.6|10956.6|10958.8|10956.8|10958.8|10956.8|10958.6|10956.6|236
1635743400000|2021-11-01 05:10:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|1
1635744300000|2021-11-01 05:25:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|111
1635744600000|2021-11-01 05:30:00|||||||||77
1635744900000|2021-11-01 05:35:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|29
1635745500000|2021-11-01 05:45:00|10959|10957|10959|10957|10959|10957|10959|10957|50
1635745800000|2021-11-01 05:50:00|||||||||1
1635746100000|2021-11-01 05:55:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|148
1635746400000|2021-11-01 06:00:00|||||||||6
1635746700000|2021-11-01 06:05:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|330
1635747000000|2021-11-01 06:10:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|134
1635747300000|2021-11-01 06:15:00|10959.6|10957.6|10959.6|10957.6|10959.8|10957.8|10959.6|10957.6|278
1635747600000|2021-11-01 06:20:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.2|10957.2|166
1635747900000|2021-11-01 06:25:00|10959.2|10957.2|10958.8|10956.8|10959.4|10957.4|10958.2|10956.2|219
1635748200000|2021-11-01 06:30:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|54
1635748500000|2021-11-01 06:35:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|64
1635749100000|2021-11-01 06:45:00|||||||||200
1635749700000|2021-11-01 06:55:00|||||||||7
1635750000000|2021-11-01 07:00:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1202
1635750300000|2021-11-01 07:05:00|10959.4|10957.4|10960.2|10958.2|10960.2|10958.2|10959.2|10957.2|1059
1635750600000|2021-11-01 07:10:00|10959.8|10957.8|10960|10958|10960.2|10958.2|10959.8|10957.8|724
1635750900000|2021-11-01 07:15:00|10959.8|10957.8|10960.4|10958.4|10960.6|10958.6|10959.8|10957.8|526
1635751200000|2021-11-01 07:20:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|185
1635751500000|2021-11-01 07:25:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|875
1635751800000|2021-11-01 07:30:00|||||||||97
1635752100000|2021-11-01 07:35:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|625
1635752400000|2021-11-01 07:40:00|10960.6|10958.6|10960.8|10958.8|10961|10959|10960.2|10958.2|945
1635752700000|2021-11-01 07:45:00|10961|10959|10961.4|10959.4|10961.7|10959.7|10960.8|10958.8|1271
1635753000000|2021-11-01 07:50:00|10961.5|10959.5|10961.4|10959.4|10961.5|10959.5|10961.4|10959.4|127
1635753300000|2021-11-01 07:55:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|215
1635753600000|2021-11-01 08:00:00|10961.7|10959.7|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|1826
1635753900000|2021-11-01 08:05:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|542
1635754200000|2021-11-01 08:10:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|705
1635754500000|2021-11-01 08:15:00|10961.9|10959.9|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|597
1635754800000|2021-11-01 08:20:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|135
1635755100000|2021-11-01 08:25:00|||||||||516
1635755400000|2021-11-01 08:30:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10961.9|10959.9|1687
1635755700000|2021-11-01 08:35:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|672
1635756000000|2021-11-01 08:40:00|10961.5|10959.5|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|404
1635756300000|2021-11-01 08:45:00|10961.9|10959.9|10961.4|10959.4|10961.9|10959.9|10961.4|10959.4|651
1635756600000|2021-11-01 08:50:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|913
1635756900000|2021-11-01 08:55:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.2|10959.2|227
1635757200000|2021-11-01 09:00:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|371
1635757500000|2021-11-01 09:05:00|10961|10959|10959.8|10957.8|10961|10959|10959.4|10957.4|840
1635757800000|2021-11-01 09:10:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|453
1635758100000|2021-11-01 09:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|224
1635758400000|2021-11-01 09:20:00|||||||||14
1635758700000|2021-11-01 09:25:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|14
1635759000000|2021-11-01 09:30:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|98
1635759300000|2021-11-01 09:35:00|10959.6|10957.6|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|203
1635759600000|2021-11-01 09:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|207
1635759900000|2021-11-01 09:45:00|10959.4|10957.4|10959.4|10957.4|10959.6|10957.6|10959.4|10957.4|9
1635760200000|2021-11-01 09:50:00|||||||||16
1635760500000|2021-11-01 09:55:00|10959.6|10957.6|10960.2|10958.2|10960.6|10958.6|10959.6|10957.6|860
1635760800000|2021-11-01 10:00:00|10960.6|10958.6|10961|10959|10961|10959|10960.2|10958.2|638
1635761100000|2021-11-01 10:05:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|423
1635761400000|2021-11-01 10:10:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|484
1635761700000|2021-11-01 10:15:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|243
1635762000000|2021-11-01 10:20:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|183
1635762300000|2021-11-01 10:25:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|258
1635762600000|2021-11-01 10:30:00|||||||||14
1635762900000|2021-11-01 10:35:00|10961.4|10959.4|10961.5|10959.5|10961.5|10959.5|10961.4|10959.4|185
1635763200000|2021-11-01 10:40:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|197
1635763500000|2021-11-01 10:45:00|||||||||5
1635763800000|2021-11-01 10:50:00|||||||||97
1635764100000|2021-11-01 10:55:00|10961|10959|10961|10959|10961|10959|10961|10959|26
1635764400000|2021-11-01 11:00:00|||||||||610
1635764700000|2021-11-01 11:05:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|385
1635765000000|2021-11-01 11:10:00|10960.4|10958.4|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|512
1635765300000|2021-11-01 11:15:00|||||||||38
1635765600000|2021-11-01 11:20:00|||||||||37
1635765900000|2021-11-01 11:25:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|365
1635766200000|2021-11-01 11:30:00|10960|10958|10960|10958|10960.2|10958.2|10959.8|10957.8|507
1635766500000|2021-11-01 11:35:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|2113
1635766800000|2021-11-01 11:40:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1381
1635767100000|2021-11-01 11:45:00|10959.4|10957.4|10959.8|10957.8|10960.2|10958.2|10959.4|10957.4|2309
1635767400000|2021-11-01 11:50:00|10959.4|10957.4|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|1811
1635767700000|2021-11-01 11:55:00|10960.4|10958.4|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|1418
1635768000000|2021-11-01 12:00:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|3203
1635768300000|2021-11-01 12:05:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10959|10957|2032
1635768600000|2021-11-01 12:10:00|10959.4|10957.4|10958.2|10956.2|10959.4|10957.4|10958.2|10956.2|1436
1635768900000|2021-11-01 12:15:00|10958.4|10956.4|10958.6|10956.6|10959|10957|10958.4|10956.4|2721
1635769200000|2021-11-01 12:20:00|10959|10957|10959|10957|10959.8|10957.8|10958.2|10956.2|4185
1635769500000|2021-11-01 12:25:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1179
1635769800000|2021-11-01 12:30:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|874
1635770100000|2021-11-01 12:35:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|719
1635770400000|2021-11-01 12:40:00|10958.2|10956.2|10958.2|10956.2|10958.4|10956.4|10957.8|10955.8|1140
1635770700000|2021-11-01 12:45:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|601
1635771000000|2021-11-01 12:50:00|10958.6|10956.6|10959|10957|10959|10957|10958.2|10956.2|1115
1635771300000|2021-11-01 12:55:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|2574
1635771600000|2021-11-01 13:00:00|10958.8|10956.8|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|1806
1635771900000|2021-11-01 13:05:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10959|10957|2891
1635772200000|2021-11-01 13:10:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959|10957|834
1635772500000|2021-11-01 13:15:00|10959|10957|10959|10957|10959|10957|10958.6|10956.6|1184
1635772800000|2021-11-01 13:20:00|10958.8|10956.8|10959|10957|10959.4|10957.4|10958.8|10956.8|1796
1635773100000|2021-11-01 13:25:00|||||||||470
1635773400000|2021-11-01 13:30:00|10959.4|10957.4|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|1960
1635773700000|2021-11-01 13:35:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|1794
1635774000000|2021-11-01 13:40:00|10959|10957|10959|10957|10959|10957|10958.8|10956.8|622
1635774300000|2021-11-01 13:45:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959|10957|306
1635774600000|2021-11-01 13:50:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|1677
1635774900000|2021-11-01 13:55:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|1106
1635775200000|2021-11-01 14:00:00|10959.8|10957.8|10958.6|10956.6|10959.8|10957.8|10958.6|10956.6|2137
1635775500000|2021-11-01 14:05:00|10958.8|10956.8|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|1063
1635775800000|2021-11-01 14:10:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|2801
1635776100000|2021-11-01 14:15:00|10960.6|10958.6|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|3124
1635776400000|2021-11-01 14:20:00|10960|10958|10960.6|10958.6|10961|10959|10959.8|10957.8|1733
1635776700000|2021-11-01 14:25:00|10960.2|10958.2|10959.4|10957.4|10960.6|10958.6|10959|10957|2187
1635777000000|2021-11-01 14:30:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1307
1635777300000|2021-11-01 14:35:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1734
1635777600000|2021-11-01 14:40:00|10959.2|10957.2|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|3708
1635777900000|2021-11-01 14:45:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|3797
1635778200000|2021-11-01 14:50:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10957.8|10955.8|2156
1635778500000|2021-11-01 14:55:00|10958|10956|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|1576
1635778800000|2021-11-01 15:00:00|10957.4|10955.4|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|1943
1635779100000|2021-11-01 15:05:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|1888
1635779400000|2021-11-01 15:10:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|569
1635779700000|2021-11-01 15:15:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958|10956|1687
1635780000000|2021-11-01 15:20:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|835
1635780300000|2021-11-01 15:25:00|||||||||125
1635780600000|2021-11-01 15:30:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|195
1635780900000|2021-11-01 15:35:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|104
1635781200000|2021-11-01 15:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|651
1635781500000|2021-11-01 15:45:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|1220
1635781800000|2021-11-01 15:50:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|729
1635782100000|2021-11-01 15:55:00|10959|10957|10959.8|10957.8|10959.8|10957.8|10959|10957|1150
1635782400000|2021-11-01 16:00:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1344
1635782700000|2021-11-01 16:05:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|629
1635783000000|2021-11-01 16:10:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959|10957|300
1635783300000|2021-11-01 16:15:00|10959.2|10957.2|10959.4|10957.4|10959.8|10957.8|10959|10957|606
1635783600000|2021-11-01 16:20:00|||||||||13
1635783900000|2021-11-01 16:25:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1940
1635784200000|2021-11-01 16:30:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|167
1635784500000|2021-11-01 16:35:00|10959.4|10957.4|10959|10957|10959.8|10957.8|10959|10957|1703
1635784800000|2021-11-01 16:40:00|||||||||275
1635785100000|2021-11-01 16:45:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|1182
1635785400000|2021-11-01 16:50:00|||||||||419
1635785700000|2021-11-01 16:55:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|321
1635786000000|2021-11-01 17:00:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|602
1635786300000|2021-11-01 17:05:00|10959|10957|10959|10957|10959|10957|10958.6|10956.6|1200
1635786600000|2021-11-01 17:10:00|10958.8|10956.8|10959|10957|10959|10957|10958.6|10956.6|337
1635786900000|2021-11-01 17:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|463
1635787200000|2021-11-01 17:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1278
1635787500000|2021-11-01 17:25:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1387
1635787800000|2021-11-01 17:30:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|1304
1635788100000|2021-11-01 17:35:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|424
1635788400000|2021-11-01 17:40:00|||||||||314
1635788700000|2021-11-01 17:45:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|4548
1635789000000|2021-11-01 17:50:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|3790
1635789300000|2021-11-01 17:55:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|453
1635789600000|2021-11-01 18:00:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|1703
1635789900000|2021-11-01 18:05:00|10961.5|10959.5|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2536
1635790200000|2021-11-01 18:10:00|10962.5|10960.5|10962.5|10960.5|10963.3|10961.3|10962.1|10960.1|1456
1635790500000|2021-11-01 18:15:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1899
1635790800000|2021-11-01 18:20:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1387
1635791100000|2021-11-01 18:25:00|10963.3|10961.3|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|1602
1635791400000|2021-11-01 18:30:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|1658
1635791700000|2021-11-01 18:35:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|3250
1635792000000|2021-11-01 18:40:00|10962.5|10960.5|10962.1|10960.1|10962.9|10960.9|10961.7|10959.7|1362
1635792300000|2021-11-01 18:45:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10961|10959|2120
1635792600000|2021-11-01 18:50:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|1118
1635792900000|2021-11-01 18:55:00|10961|10959|10960.2|10958.2|10961|10959|10960.2|10958.2|1557
1635793200000|2021-11-01 19:00:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|2394
1635793500000|2021-11-01 19:05:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|371
1635793800000|2021-11-01 19:10:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|1410
1635794100000|2021-11-01 19:15:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|308
1635794400000|2021-11-01 19:20:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|447
1635794700000|2021-11-01 19:25:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|681
1635795000000|2021-11-01 19:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|364
1635795300000|2021-11-01 19:35:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|553
1635795600000|2021-11-01 19:40:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|596
1635795900000|2021-11-01 19:45:00|||||||||333
1635796200000|2021-11-01 19:50:00|||||||||80
1635796500000|2021-11-01 19:55:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|2128
1635796800000|2021-11-01 20:00:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.9|10959.9|2344
1635797100000|2021-11-01 20:05:00|10962.5|10960.5|10962.1|10960.1|10962.7|10960.7|10962.1|10960.1|666
1635797400000|2021-11-01 20:10:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|632
1635797700000|2021-11-01 20:15:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|591
1635798000000|2021-11-01 20:20:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|1331
1635798300000|2021-11-01 20:25:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|531
1635798600000|2021-11-01 20:30:00|10963.5|10961.5|10963.9|10961.9|10964.1|10962.1|10963.3|10961.3|1084
1635798900000|2021-11-01 20:35:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|2505
1635799200000|2021-11-01 20:40:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|346
1635799500000|2021-11-01 20:45:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.5|10961.5|161
1635799800000|2021-11-01 20:50:00|10963.3|10961.3|10963.5|10961.5|10963.7|10961.7|10963.3|10961.3|869
1635800100000|2021-11-01 20:55:00|10963.3|10961.3|10963.5|10961.5|10963.7|10961.7|10963.3|10961.3|381
1635804000000|2021-11-01 22:00:00|10963.7|10961.7|10961.7|10959.7|10963.7|10961.7|10961.7|10959.7|261
1635804300000|2021-11-01 22:05:00|||||||||40
1635804600000|2021-11-01 22:10:00|||||||||2
1635804900000|2021-11-01 22:15:00|||||||||1
1635805200000|2021-11-01 22:20:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.9|10959.9|373
1635805500000|2021-11-01 22:25:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|143
1635805800000|2021-11-01 22:30:00|10961.9|10959.9|10961.7|10959.7|10961.9|10959.9|10961.7|10959.7|20
1635806700000|2021-11-01 22:45:00|||||||||19
1635807300000|2021-11-01 22:55:00|||||||||50
1635807600000|2021-11-01 23:00:00|||||||||2
1635808500000|2021-11-01 23:15:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|31
1635808800000|2021-11-01 23:20:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.2|10959.2|232
1635809100000|2021-11-01 23:25:00|10961.2|10959.2|10961.2|10959.2|10961.2|10959.2|10961.2|10959.2|1
1635809400000|2021-11-01 23:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|28
1635809700000|2021-11-01 23:35:00|||||||||12
1635810000000|2021-11-01 23:40:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|159
1635810300000|2021-11-01 23:45:00|||||||||101
1635811200000|2021-11-02 00:00:00|||||||||42
1635811500000|2021-11-02 00:05:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|81
1635811800000|2021-11-02 00:10:00|||||||||1
1635812700000|2021-11-02 00:25:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|290
1635813000000|2021-11-02 00:30:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.2|10959.2|195
1635813300000|2021-11-02 00:35:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|183
1635813600000|2021-11-02 00:40:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.9|10959.9|31
1635813900000|2021-11-02 00:45:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|76
1635814200000|2021-11-02 00:50:00|10962.3|10960.3|10962.1|10960.1|10962.3|10960.3|10962.1|10960.1|83
1635814500000|2021-11-02 00:55:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|100
1635814800000|2021-11-02 01:00:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|32
1635815100000|2021-11-02 01:05:00|||||||||5
1635815400000|2021-11-02 01:10:00|10962.3|10960.3|10962.1|10960.1|10962.3|10960.3|10962.1|10960.1|43
1635815700000|2021-11-02 01:15:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|53
1635816000000|2021-11-02 01:20:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|88
1635816900000|2021-11-02 01:35:00|||||||||1
1635817200000|2021-11-02 01:40:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|320
1635817500000|2021-11-02 01:45:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|161
1635817800000|2021-11-02 01:50:00|10961.9|10959.9|10961.9|10959.9|10961.9|10959.9|10961.7|10959.7|46
1635818100000|2021-11-02 01:55:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|16
1635818700000|2021-11-02 02:05:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|28
1635819600000|2021-11-02 02:20:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|131
1635819900000|2021-11-02 02:25:00|||||||||3
1635820200000|2021-11-02 02:30:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|68
1635820500000|2021-11-02 02:35:00|||||||||1
1635820800000|2021-11-02 02:40:00|10962.9|10960.9|10962.7|10960.7|10962.9|10960.9|10962.5|10960.5|50
1635821100000|2021-11-02 02:45:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|58
1635821400000|2021-11-02 02:50:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|0
1635821700000|2021-11-02 02:55:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|50
1635822000000|2021-11-02 03:00:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|80
1635822300000|2021-11-02 03:05:00|||||||||2
1635822600000|2021-11-02 03:10:00|||||||||40
1635822900000|2021-11-02 03:15:00|||||||||67
1635823200000|2021-11-02 03:20:00|10963.1|10961.1|10962.9|10960.9|10963.1|10961.1|10962.9|10960.9|140
1635823500000|2021-11-02 03:25:00|||||||||16
1635823800000|2021-11-02 03:30:00|10963.3|10961.3|10965.3|10963.3|10966|10964|10963.3|10961.3|1199
1635824100000|2021-11-02 03:35:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1140
1635824400000|2021-11-02 03:40:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|449
1635825000000|2021-11-02 03:50:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|187
1635825300000|2021-11-02 03:55:00|||||||||86
1635825600000|2021-11-02 04:00:00|||||||||55
1635825900000|2021-11-02 04:05:00|||||||||100
1635826200000|2021-11-02 04:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|338
1635826500000|2021-11-02 04:15:00|||||||||3
1635826800000|2021-11-02 04:20:00|||||||||3
1635827400000|2021-11-02 04:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|206
1635827700000|2021-11-02 04:35:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|185
1635828000000|2021-11-02 04:40:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|221
1635828300000|2021-11-02 04:45:00|10965.3|10963.3|10965.5|10963.5|10965.5|10963.5|10965.3|10963.3|39
1635828600000|2021-11-02 04:50:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|479
1635828900000|2021-11-02 04:55:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|4
1635829200000|2021-11-02 05:00:00|10966|10964|10966|10964|10966|10964|10966|10964|265
1635829500000|2021-11-02 05:05:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|766
1635829800000|2021-11-02 05:10:00|||||||||547
1635830100000|2021-11-02 05:15:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|262
1635830400000|2021-11-02 05:20:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|124
1635830700000|2021-11-02 05:25:00|10967.6|10965.6|10968|10966|10968.4|10966.4|10967.6|10965.6|890
1635831000000|2021-11-02 05:30:00|||||||||63
1635831300000|2021-11-02 05:35:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|43
1635831600000|2021-11-02 05:40:00|10967.8|10965.8|10968|10966|10968|10966|10967.8|10965.8|313
1635831900000|2021-11-02 05:45:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.6|10965.6|171
1635832200000|2021-11-02 05:50:00|||||||||159
1635832500000|2021-11-02 05:55:00|||||||||467
1635832800000|2021-11-02 06:00:00|10968|10966|10968|10966|10968|10966|10968|10966|240
1635833100000|2021-11-02 06:05:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|137
1635833400000|2021-11-02 06:10:00|10967.2|10965.2|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|327
1635833700000|2021-11-02 06:15:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|346
1635834000000|2021-11-02 06:20:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|576
1635834300000|2021-11-02 06:25:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|323
1635834600000|2021-11-02 06:30:00|10966.8|10964.8|10968|10966|10968|10966|10966.8|10964.8|543
1635834900000|2021-11-02 06:35:00|||||||||29
1635835200000|2021-11-02 06:40:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.2|10965.2|288
1635835500000|2021-11-02 06:45:00|10967.4|10965.4|10966.8|10964.8|10967.6|10965.6|10966.8|10964.8|167
1635835800000|2021-11-02 06:50:00|10967|10965|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|109
1635836100000|2021-11-02 06:55:00|10966.8|10964.8|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|291
1635836400000|2021-11-02 07:00:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|401
1635836700000|2021-11-02 07:05:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|230
1635837000000|2021-11-02 07:10:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.6|10965.6|350
1635837300000|2021-11-02 07:15:00|10968.4|10966.4|10969.2|10967.2|10969.2|10967.2|10968|10966|1827
1635837600000|2021-11-02 07:20:00|||||||||33
1635837900000|2021-11-02 07:25:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|637
1635838200000|2021-11-02 07:30:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|462
1635838500000|2021-11-02 07:35:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10968.8|10966.8|1112
1635838800000|2021-11-02 07:40:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|1162
1635839100000|2021-11-02 07:45:00|10969.8|10967.8|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|442
1635839400000|2021-11-02 07:50:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|598
1635839700000|2021-11-02 07:55:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|444
1635840000000|2021-11-02 08:00:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1091
1635840300000|2021-11-02 08:05:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968|10966|566
1635840600000|2021-11-02 08:10:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|1383
1635840900000|2021-11-02 08:15:00|||||||||151
1635841200000|2021-11-02 08:20:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|188
1635841500000|2021-11-02 08:25:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|4
1635841800000|2021-11-02 08:30:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|437
1635842100000|2021-11-02 08:35:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|777
1635842400000|2021-11-02 08:40:00|10968.6|10966.6|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|105
1635842700000|2021-11-02 08:45:00|10969.2|10967.2|10968.4|10966.4|10969.4|10967.4|10968.4|10966.4|947
1635843000000|2021-11-02 08:50:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|403
1635843300000|2021-11-02 08:55:00|10968.6|10966.6|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1381
1635843600000|2021-11-02 09:00:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|287
1635843900000|2021-11-02 09:05:00|||||||||20
1635844200000|2021-11-02 09:10:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1957
1635844500000|2021-11-02 09:15:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|130
1635844800000|2021-11-02 09:20:00|10969.4|10967.4|10969.6|10967.6|10969.6|10967.6|10969.4|10967.4|422
1635845100000|2021-11-02 09:25:00|10969.8|10967.8|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|209
1635845400000|2021-11-02 09:30:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|245
1635845700000|2021-11-02 09:35:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|205
1635846000000|2021-11-02 09:40:00|10969.4|10967.4|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|405
1635846300000|2021-11-02 09:45:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|168
1635846900000|2021-11-02 09:55:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|616
1635847200000|2021-11-02 10:00:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|56
1635847500000|2021-11-02 10:05:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|189
1635847800000|2021-11-02 10:10:00|10969|10967|10968.8|10966.8|10969|10967|10968.8|10966.8|61
1635848100000|2021-11-02 10:15:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|426
1635848400000|2021-11-02 10:20:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|314
1635848700000|2021-11-02 10:25:00|||||||||384
1635849000000|2021-11-02 10:30:00|||||||||18
1635849300000|2021-11-02 10:35:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|107
1635849600000|2021-11-02 10:40:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|109
1635849900000|2021-11-02 10:45:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|111
1635850200000|2021-11-02 10:50:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|125
1635850500000|2021-11-02 10:55:00|||||||||101
1635850800000|2021-11-02 11:00:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|134
1635851100000|2021-11-02 11:05:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|549
1635851400000|2021-11-02 11:10:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|1207
1635851700000|2021-11-02 11:15:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|436
1635852000000|2021-11-02 11:20:00|10967.2|10965.2|10966.4|10964.4|10967.4|10965.4|10966.4|10964.4|607
1635852300000|2021-11-02 11:25:00|10966.8|10964.8|10967.6|10965.6|10967.6|10965.6|10966.4|10964.4|1286
1635852600000|2021-11-02 11:30:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|514
1635852900000|2021-11-02 11:35:00|10967.8|10965.8|10968.4|10966.4|10968.4|10966.4|10967.8|10965.8|1630
1635853200000|2021-11-02 11:40:00|||||||||753
1635853500000|2021-11-02 11:45:00|10968|10966|10968|10966|10968.4|10966.4|10968|10966|1427
1635853800000|2021-11-02 11:50:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.2|10965.2|1575
1635854100000|2021-11-02 11:55:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|916
1635854400000|2021-11-02 12:00:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|815
1635854700000|2021-11-02 12:05:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|350
1635855000000|2021-11-02 12:10:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|818
1635855300000|2021-11-02 12:15:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|577
1635855600000|2021-11-02 12:20:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|2821
1635855900000|2021-11-02 12:25:00|10967|10965|10967.6|10965.6|10967.6|10965.6|10967|10965|1257
1635856200000|2021-11-02 12:30:00|10967.8|10965.8|10967.2|10965.2|10968|10966|10967.2|10965.2|2154
1635856500000|2021-11-02 12:35:00|10967|10965|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|2070
1635856800000|2021-11-02 12:40:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|1323
1635857100000|2021-11-02 12:45:00|10967|10965|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|510
1635857400000|2021-11-02 12:50:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|534
1635857700000|2021-11-02 12:55:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1747
1635858000000|2021-11-02 13:00:00|10967.2|10965.2|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|523
1635858300000|2021-11-02 13:05:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.4|10965.4|1597
1635858600000|2021-11-02 13:10:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|2675
1635858900000|2021-11-02 13:15:00|10967.8|10965.8|10968|10966|10968|10966|10967.8|10965.8|1092
1635859200000|2021-11-02 13:20:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968|10966|2239
1635859500000|2021-11-02 13:25:00|10968.2|10966.2|10968.4|10966.4|10968.6|10966.6|10968|10966|1342
1635859800000|2021-11-02 13:30:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1147
1635860100000|2021-11-02 13:35:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|4251
1635860400000|2021-11-02 13:40:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|3338
1635860700000|2021-11-02 13:45:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1364
1635861000000|2021-11-02 13:50:00|10968.6|10966.6|10968.4|10966.4|10968.8|10966.8|10968|10966|1143
1635861300000|2021-11-02 13:55:00|10968.2|10966.2|10968.4|10966.4|10968.8|10966.8|10968|10966|2983
1635861600000|2021-11-02 14:00:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|3840
1635861900000|2021-11-02 14:05:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|3322
1635862200000|2021-11-02 14:10:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|1880
1635862500000|2021-11-02 14:15:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|2236
1635862800000|2021-11-02 14:20:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|1676
1635863100000|2021-11-02 14:25:00|10969.2|10967.2|10969.2|10967.2|10969.4|10967.4|10968.8|10966.8|1328
1635863400000|2021-11-02 14:30:00|10969.4|10967.4|10970.3|10968.3|10970.3|10968.3|10969.2|10967.2|1382
1635863700000|2021-11-02 14:35:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|3795
1635864000000|2021-11-02 14:40:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|3812
1635864300000|2021-11-02 14:45:00|10971.5|10969.5|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|4618
1635864600000|2021-11-02 14:50:00|10972.1|10970.1|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|3090
1635864900000|2021-11-02 14:55:00|10971.5|10969.5|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|4178
1635865200000|2021-11-02 15:00:00|10971.5|10969.5|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|4701
1635865500000|2021-11-02 15:05:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1096
1635865800000|2021-11-02 15:10:00|10972.3|10970.3|10972.7|10970.7|10972.9|10970.9|10971.9|10969.9|3502
1635866100000|2021-11-02 15:15:00|10973.1|10971.1|10973.9|10971.9|10974.2|10972.2|10973.1|10971.1|11165
1635866400000|2021-11-02 15:20:00|10974.6|10972.6|10973.5|10971.5|10975.4|10973.4|10973.5|10971.5|4356
1635866700000|2021-11-02 15:25:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|2937
1635867000000|2021-11-02 15:30:00|10973.9|10971.9|10973.1|10971.1|10974.2|10972.2|10973.1|10971.1|1694
1635867300000|2021-11-02 15:35:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|2610
1635867600000|2021-11-02 15:40:00|10973.1|10971.1|10974.2|10972.2|10974.2|10972.2|10973.1|10971.1|4132
1635867900000|2021-11-02 15:45:00|10974|10972|10974.6|10972.6|10975|10973|10973.9|10971.9|6624
1635868200000|2021-11-02 15:50:00|10974.4|10972.4|10973.5|10971.5|10974.6|10972.6|10973.5|10971.5|3976
1635868500000|2021-11-02 15:55:00|10973.9|10971.9|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|2874
1635868800000|2021-11-02 16:00:00|10973.3|10971.3|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|3264
1635869100000|2021-11-02 16:05:00|10973.3|10971.3|10972.3|10970.3|10973.5|10971.5|10972.3|10970.3|2291
1635869400000|2021-11-02 16:10:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|2794
1635869700000|2021-11-02 16:15:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|629
1635870000000|2021-11-02 16:20:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|1216
1635870300000|2021-11-02 16:25:00|||||||||1661
1635870600000|2021-11-02 16:30:00|10972.7|10970.7|10972.3|10970.3|10973.1|10971.1|10972.3|10970.3|2725
1635870900000|2021-11-02 16:35:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|986
1635871200000|2021-11-02 16:40:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|2914
1635871500000|2021-11-02 16:45:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|623
1635871800000|2021-11-02 16:50:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.5|10969.5|2825
1635872100000|2021-11-02 16:55:00|10971.9|10969.9|10972.7|10970.7|10972.7|10970.7|10971.9|10969.9|729
1635872400000|2021-11-02 17:00:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|1063
1635872700000|2021-11-02 17:05:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|2061
1635873000000|2021-11-02 17:10:00|||||||||1152
1635873300000|2021-11-02 17:15:00|||||||||799
1635873600000|2021-11-02 17:20:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|692
1635873900000|2021-11-02 17:25:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|8338
1635874200000|2021-11-02 17:30:00|10973.1|10971.1|10972.3|10970.3|10973.1|10971.1|10972.3|10970.3|1099
1635874500000|2021-11-02 17:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|2258
1635874800000|2021-11-02 17:40:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|389
1635875100000|2021-11-02 17:45:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|341
1635875400000|2021-11-02 17:50:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|655
1635875700000|2021-11-02 17:55:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|943
1635876000000|2021-11-02 18:00:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|428
1635876300000|2021-11-02 18:05:00|||||||||54
1635876600000|2021-11-02 18:10:00|10973.1|10971.1|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|2626
1635876900000|2021-11-02 18:15:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|495
1635877200000|2021-11-02 18:20:00|||||||||605
1635877500000|2021-11-02 18:25:00|10973.3|10971.3|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|656
1635877800000|2021-11-02 18:30:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|481
1635878100000|2021-11-02 18:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|307
1635878400000|2021-11-02 18:40:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|941
1635878700000|2021-11-02 18:45:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|297
1635879000000|2021-11-02 18:50:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|2316
1635879300000|2021-11-02 18:55:00|10973.5|10971.5|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|3806
1635879600000|2021-11-02 19:00:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|1810
1635879900000|2021-11-02 19:05:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|525
1635880200000|2021-11-02 19:10:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|326
1635880500000|2021-11-02 19:15:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|394
1635880800000|2021-11-02 19:20:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|1216
1635881100000|2021-11-02 19:25:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|6684
1635881400000|2021-11-02 19:30:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|1316
1635881700000|2021-11-02 19:35:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|282
1635882000000|2021-11-02 19:40:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|788
1635882300000|2021-11-02 19:45:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|1001
1635882600000|2021-11-02 19:50:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|1587
1635882900000|2021-11-02 19:55:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|2287
1635883200000|2021-11-02 20:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10973.9|10971.9|16875
1635883500000|2021-11-02 20:05:00|10974.2|10972.2|10975|10973|10975|10973|10974.2|10972.2|934
1635883800000|2021-11-02 20:10:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.2|10972.2|1479
1635884100000|2021-11-02 20:15:00|10974.8|10972.8|10974.8|10972.8|10975|10973|10974.6|10972.6|2455
1635884400000|2021-11-02 20:20:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|540
1635884700000|2021-11-02 20:25:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|1006
1635885000000|2021-11-02 20:30:00|10975|10973|10974.2|10972.2|10975|10973|10974.2|10972.2|1057
1635885300000|2021-11-02 20:35:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|1154
1635885600000|2021-11-02 20:40:00|10974.4|10972.4|10974.2|10972.2|10974.4|10972.4|10974.2|10972.2|505
1635885900000|2021-11-02 20:45:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|308
1635886200000|2021-11-02 20:50:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|1342
1635886500000|2021-11-02 20:55:00|10973.5|10971.5|10973.5|10971.5|10973.7|10971.7|10973.5|10971.5|721
1635890400000|2021-11-02 22:00:00|10973.1|10971.1|10972.3|10970.3|10973.1|10971.1|10971.9|10969.9|304
1635890700000|2021-11-02 22:05:00|10972.1|10970.1|10972.1|10970.1|10972.3|10970.3|10972.1|10970.1|93
1635891000000|2021-11-02 22:10:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|0
1635891300000|2021-11-02 22:15:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10972.1|10970.1|146
1635891600000|2021-11-02 22:20:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|133
1635892200000|2021-11-02 22:30:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|146
1635892500000|2021-11-02 22:35:00|10972.1|10970.1|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|194
1635892800000|2021-11-02 22:40:00|||||||||24
1635893100000|2021-11-02 22:45:00|||||||||14
1635893400000|2021-11-02 22:50:00|10972.1|10970.1|10972.1|10970.1|10972.1|10970.1|10972.1|10970.1|238
1635893700000|2021-11-02 22:55:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|152
1635894000000|2021-11-02 23:00:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|12
1635894300000|2021-11-02 23:05:00|||||||||5
1635895800000|2021-11-02 23:30:00|||||||||70
1635896100000|2021-11-02 23:35:00|||||||||106
1635896400000|2021-11-02 23:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|28
1635896700000|2021-11-02 23:45:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.5|10970.5|202
1635897000000|2021-11-02 23:50:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|7
1635897300000|2021-11-02 23:55:00|||||||||8
1635897600000|2021-11-03 00:00:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|140
1635898200000|2021-11-03 00:10:00|||||||||50
1635898500000|2021-11-03 00:15:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|391
1635898800000|2021-11-03 00:20:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|5
1635899100000|2021-11-03 00:25:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|51
1635899400000|2021-11-03 00:30:00|||||||||184
1635899700000|2021-11-03 00:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|7
1635900000000|2021-11-03 00:40:00|||||||||15
1635900300000|2021-11-03 00:45:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|106
1635900600000|2021-11-03 00:50:00|10972.9|10970.9|10972.7|10970.7|10972.9|10970.9|10972.7|10970.7|56
1635900900000|2021-11-03 00:55:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10972.9|10970.9|56
1635901200000|2021-11-03 01:00:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|71
1635901800000|2021-11-03 01:10:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|81
1635902100000|2021-11-03 01:15:00|||||||||38
1635902400000|2021-11-03 01:20:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|51
1635902700000|2021-11-03 01:25:00|||||||||3
1635903000000|2021-11-03 01:30:00|||||||||5
1635903300000|2021-11-03 01:35:00|10973.1|10971.1|10972.9|10970.9|10973.1|10971.1|10972.7|10970.7|251
1635903600000|2021-11-03 01:40:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|8
1635903900000|2021-11-03 01:45:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|18
1635904200000|2021-11-03 01:50:00|||||||||2
1635904800000|2021-11-03 02:00:00|10973.3|10971.3|10973.3|10971.3|10973.5|10971.5|10973.1|10971.1|229
1635905100000|2021-11-03 02:05:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|6
1635905700000|2021-11-03 02:15:00|||||||||1
1635906900000|2021-11-03 02:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|156
1635907200000|2021-11-03 02:40:00|||||||||5
1635907500000|2021-11-03 02:45:00|||||||||54
1635907800000|2021-11-03 02:50:00|||||||||40
1635908100000|2021-11-03 02:55:00|||||||||1
1635909000000|2021-11-03 03:10:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|162
1635909600000|2021-11-03 03:20:00|||||||||1
1635910200000|2021-11-03 03:30:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.9|10970.9|111
1635910500000|2021-11-03 03:35:00|||||||||1
1635911100000|2021-11-03 03:45:00|||||||||2
1635911400000|2021-11-03 03:50:00|||||||||15
1635911700000|2021-11-03 03:55:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|119
1635912300000|2021-11-03 04:05:00|||||||||7
1635912600000|2021-11-03 04:10:00|||||||||1
1635913200000|2021-11-03 04:20:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|669
1635913500000|2021-11-03 04:25:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|313
1635913800000|2021-11-03 04:30:00|||||||||1
1635914400000|2021-11-03 04:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|26
1635915000000|2021-11-03 04:50:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|360
1635915600000|2021-11-03 05:00:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|695
1635915900000|2021-11-03 05:05:00|10971.5|10969.5|10971.7|10969.7|10972.3|10970.3|10971.5|10969.5|683
1635916200000|2021-11-03 05:10:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|661
1635916800000|2021-11-03 05:20:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|81
1635917100000|2021-11-03 05:25:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.9|10968.9|1274
1635917400000|2021-11-03 05:30:00|||||||||96
1635917700000|2021-11-03 05:35:00|||||||||759
1635918000000|2021-11-03 05:40:00|10970.7|10968.7|10970.7|10968.7|10970.9|10968.9|10970.7|10968.7|828
1635919200000|2021-11-03 06:00:00|10970.9|10968.9|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|133
1635919500000|2021-11-03 06:05:00|10970.9|10968.9|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|121
1635919800000|2021-11-03 06:10:00|||||||||1
1635920100000|2021-11-03 06:15:00|||||||||14
1635920700000|2021-11-03 06:25:00|||||||||2
1635921000000|2021-11-03 06:30:00|||||||||27
1635921300000|2021-11-03 06:35:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|228
1635921600000|2021-11-03 06:40:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|97
1635921900000|2021-11-03 06:45:00|||||||||8
1635922200000|2021-11-03 06:50:00|||||||||1
1635922500000|2021-11-03 06:55:00|||||||||210
1635922800000|2021-11-03 07:00:00|10970.7|10968.7|10971.1|10969.1|10971.5|10969.5|10970.7|10968.7|692
1635923100000|2021-11-03 07:05:00|10970.7|10968.7|10971.5|10969.5|10971.5|10969.5|10970.7|10968.7|840
1635923400000|2021-11-03 07:10:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|650
1635923700000|2021-11-03 07:15:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|589
1635924000000|2021-11-03 07:20:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|374
1635924300000|2021-11-03 07:25:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|497
1635924600000|2021-11-03 07:30:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|755
1635924900000|2021-11-03 07:35:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|821
1635925200000|2021-11-03 07:40:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|435
1635925500000|2021-11-03 07:45:00|||||||||115
1635925800000|2021-11-03 07:50:00|||||||||126
1635926100000|2021-11-03 07:55:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|545
1635926400000|2021-11-03 08:00:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|428
1635926700000|2021-11-03 08:05:00|10973.5|10971.5|10974.2|10972.2|10974.2|10972.2|10973.1|10971.1|1910
1635927000000|2021-11-03 08:10:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|778
1635927300000|2021-11-03 08:15:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|785
1635927600000|2021-11-03 08:20:00|||||||||421
1635927900000|2021-11-03 08:25:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|308
1635928200000|2021-11-03 08:30:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|189
1635928500000|2021-11-03 08:35:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|185
1635928800000|2021-11-03 08:40:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|212
1635929100000|2021-11-03 08:45:00|||||||||1435
1635929400000|2021-11-03 08:50:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|237
1635929700000|2021-11-03 08:55:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.9|10970.9|381
1635930000000|2021-11-03 09:00:00|10973.3|10971.3|10973.1|10971.1|10973.3|10971.3|10973.1|10971.1|1067
1635930300000|2021-11-03 09:05:00|||||||||289
1635930600000|2021-11-03 09:10:00|||||||||344
1635930900000|2021-11-03 09:15:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|584
1635931200000|2021-11-03 09:20:00|||||||||40
1635931500000|2021-11-03 09:25:00|||||||||40
1635931800000|2021-11-03 09:30:00|||||||||49
1635932100000|2021-11-03 09:35:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|938
1635932400000|2021-11-03 09:40:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|192
1635932700000|2021-11-03 09:45:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|326
1635933000000|2021-11-03 09:50:00|10973.7|10971.7|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|320
1635933300000|2021-11-03 09:55:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|188
1635933600000|2021-11-03 10:00:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|550
1635933900000|2021-11-03 10:05:00|||||||||152
1635934200000|2021-11-03 10:10:00|||||||||310
1635934500000|2021-11-03 10:15:00|||||||||179
1635934800000|2021-11-03 10:20:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|240
1635935100000|2021-11-03 10:25:00|||||||||47
1635935400000|2021-11-03 10:30:00|||||||||44
1635935700000|2021-11-03 10:35:00|10973.3|10971.3|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|752
1635936000000|2021-11-03 10:40:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|594
1635936300000|2021-11-03 10:45:00|||||||||122
1635936600000|2021-11-03 10:50:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|509
1635936900000|2021-11-03 10:55:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|279
1635937200000|2021-11-03 11:00:00|||||||||646
1635937500000|2021-11-03 11:05:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|618
1635937800000|2021-11-03 11:10:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|944
1635938100000|2021-11-03 11:15:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|105
1635938400000|2021-11-03 11:20:00|||||||||59
1635938700000|2021-11-03 11:25:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|70
1635939000000|2021-11-03 11:30:00|10973.5|10971.5|10973.9|10971.9|10973.9|10971.9|10973.5|10971.5|612
1635939300000|2021-11-03 11:35:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.7|10971.7|229
1635939600000|2021-11-03 11:40:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.7|10971.7|69
1635939900000|2021-11-03 11:45:00|||||||||321
1635940200000|2021-11-03 11:50:00|||||||||736
1635940500000|2021-11-03 11:55:00|||||||||418
1635940800000|2021-11-03 12:00:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|1785
1635941100000|2021-11-03 12:05:00|||||||||354
1635941400000|2021-11-03 12:10:00|10973.9|10971.9|10973.7|10971.7|10974.2|10972.2|10973.5|10971.5|2156
1635941700000|2021-11-03 12:15:00|10973.9|10971.9|10973.1|10971.1|10973.9|10971.9|10972.7|10970.7|3129
1635942000000|2021-11-03 12:20:00|10972.7|10970.7|10971.5|10969.5|10972.7|10970.7|10971.1|10969.1|3345
1635942300000|2021-11-03 12:25:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|5150
1635942600000|2021-11-03 12:30:00|10971.5|10969.5|10969.6|10967.6|10971.9|10969.9|10969.2|10967.2|4720
1635942900000|2021-11-03 12:35:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|3594
1635943200000|2021-11-03 12:40:00|10969.6|10967.6|10969.9|10967.9|10970.1|10968.1|10969.2|10967.2|4609
1635943500000|2021-11-03 12:45:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.4|10967.4|2724
1635943800000|2021-11-03 12:50:00|10969.4|10967.4|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|1399
1635944100000|2021-11-03 12:55:00|10968.6|10966.6|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1406
1635944400000|2021-11-03 13:00:00|10968.4|10966.4|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|1190
1635944700000|2021-11-03 13:05:00|10968.8|10966.8|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|1527
1635945000000|2021-11-03 13:10:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|2420
1635945300000|2021-11-03 13:15:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|1592
1635945600000|2021-11-03 13:20:00|||||||||1477
1635945900000|2021-11-03 13:25:00|10970.3|10968.3|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|3048
1635946200000|2021-11-03 13:30:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|1730
1635946500000|2021-11-03 13:35:00|10970.3|10968.3|10969.4|10967.4|10970.3|10968.3|10969.4|10967.4|1828
1635946800000|2021-11-03 13:40:00|10969.2|10967.2|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|4315
1635947100000|2021-11-03 13:45:00|10969.4|10967.4|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|3396
1635947400000|2021-11-03 13:50:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|1822
1635947700000|2021-11-03 13:55:00|10968.4|10966.4|10968|10966|10968.8|10966.8|10968|10966|1156
1635948000000|2021-11-03 14:00:00|10967|10965|10965.3|10963.3|10967.6|10965.6|10964.9|10962.9|5168
1635948300000|2021-11-03 14:05:00|10965.6|10963.6|10965.3|10963.3|10966|10964|10964.9|10962.9|3602
1635948600000|2021-11-03 14:10:00|10965.6|10963.6|10964.5|10962.5|10965.6|10963.6|10964.3|10962.3|3587
1635948900000|2021-11-03 14:15:00|10964.1|10962.1|10964.5|10962.5|10965.6|10963.6|10964.1|10962.1|4872
1635949200000|2021-11-03 14:20:00|10964.1|10962.1|10965.3|10963.3|10965.6|10963.6|10964.1|10962.1|2221
1635949500000|2021-11-03 14:25:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.3|10963.3|2888
1635949800000|2021-11-03 14:30:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|1626
1635950100000|2021-11-03 14:35:00|10966|10964|10966.6|10964.6|10966.6|10964.6|10965.6|10963.6|2021
1635950400000|2021-11-03 14:40:00|10966.4|10964.4|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|1561
1635950700000|2021-11-03 14:45:00|10967.2|10965.2|10968.4|10966.4|10968.4|10966.4|10966.8|10964.8|3581
1635951000000|2021-11-03 14:50:00|10968|10966|10968|10966|10968.8|10966.8|10968|10966|3076
1635951300000|2021-11-03 14:55:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.2|10965.2|1189
1635951600000|2021-11-03 15:00:00|10967.4|10965.4|10966|10964|10967.6|10965.6|10966|10964|1424
1635951900000|2021-11-03 15:05:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|2397
1635952200000|2021-11-03 15:10:00|10965.8|10963.8|10966|10964|10966.4|10964.4|10965.6|10963.6|1608
1635952500000|2021-11-03 15:15:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|776
1635952800000|2021-11-03 15:20:00|10966.8|10964.8|10967.2|10965.2|10967.6|10965.6|10966.8|10964.8|3308
1635953100000|2021-11-03 15:25:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|813
1635953400000|2021-11-03 15:30:00|10967|10965|10966.8|10964.8|10967|10965|10966.8|10964.8|986
1635953700000|2021-11-03 15:35:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1106
1635954000000|2021-11-03 15:40:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|1962
1635954300000|2021-11-03 15:45:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|559
1635954600000|2021-11-03 15:50:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1328
1635954900000|2021-11-03 15:55:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|420
1635955200000|2021-11-03 16:00:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|908
1635955500000|2021-11-03 16:05:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|2315
1635955800000|2021-11-03 16:10:00|||||||||142
1635956100000|2021-11-03 16:15:00|||||||||720
1635956400000|2021-11-03 16:20:00|10966|10964|10966|10964|10966|10964|10966|10964|1655
1635956700000|2021-11-03 16:25:00|||||||||287
1635957000000|2021-11-03 16:30:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|1204
1635957300000|2021-11-03 16:35:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1707
1635957600000|2021-11-03 16:40:00|10967|10965|10967.6|10965.6|10967.6|10965.6|10966.8|10964.8|2144
1635957900000|2021-11-03 16:45:00|10967.2|10965.2|10967.2|10965.2|10967.4|10965.4|10967.2|10965.2|304
1635958200000|2021-11-03 16:50:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|1619
1635958500000|2021-11-03 16:55:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|1394
1635958800000|2021-11-03 17:00:00|||||||||277
1635959100000|2021-11-03 17:05:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.4|10965.4|875
1635959400000|2021-11-03 17:10:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.4|10965.4|1042
1635959700000|2021-11-03 17:15:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|378
1635960000000|2021-11-03 17:20:00|||||||||1453
1635960300000|2021-11-03 17:25:00|||||||||75
1635960600000|2021-11-03 17:30:00|10968|10966|10968|10966|10968|10966|10968|10966|1184
1635960900000|2021-11-03 17:35:00|||||||||1063
1635961200000|2021-11-03 17:40:00|||||||||779
1635961500000|2021-11-03 17:45:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|1111
1635961800000|2021-11-03 17:50:00|10968.4|10966.4|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|2029
1635962100000|2021-11-03 17:55:00|10969|10967|10968.2|10966.2|10969.2|10967.2|10967.8|10965.8|1612
1635962400000|2021-11-03 18:00:00|10968|10966|10970.9|10968.9|10972.9|10970.9|10964.9|10962.9|11024
1635962700000|2021-11-03 18:05:00|10971.3|10969.3|10970.3|10968.3|10971.9|10969.9|10969.2|10967.2|6393
1635963000000|2021-11-03 18:10:00|10970.1|10968.1|10968.8|10966.8|10970.3|10968.3|10968.4|10966.4|5953
1635963300000|2021-11-03 18:15:00|10968.6|10966.6|10966.4|10964.4|10968.8|10966.8|10964.1|10962.1|11644
1635963600000|2021-11-03 18:20:00|10966|10964|10968|10966|10968.4|10966.4|10965.6|10963.6|2446
1635963900000|2021-11-03 18:25:00|10968.2|10966.2|10965.3|10963.3|10968.2|10966.2|10965.3|10963.3|2727
1635964200000|2021-11-03 18:30:00|10965.6|10963.6|10963.7|10961.7|10965.6|10963.6|10960.6|10958.6|7101
1635964500000|2021-11-03 18:35:00|10964.1|10962.1|10966|10964|10966.4|10964.4|10962.5|10960.5|6822
1635964800000|2021-11-03 18:40:00|10966.4|10964.4|10965.6|10963.6|10966.8|10964.8|10964.1|10962.1|3707
1635965100000|2021-11-03 18:45:00|10965.8|10963.8|10968.8|10966.8|10969.6|10967.6|10965.6|10963.6|4139
1635965400000|2021-11-03 18:50:00|10969.2|10967.2|10969.2|10967.2|10969.8|10967.8|10968|10966|3092
1635965700000|2021-11-03 18:55:00|10969.6|10967.6|10967.6|10965.6|10969.6|10967.6|10967.6|10965.6|5329
1635966000000|2021-11-03 19:00:00|10968|10966|10967.2|10965.2|10968.4|10966.4|10966.4|10964.4|2437
1635966300000|2021-11-03 19:05:00|10967|10965|10967.6|10965.6|10968.4|10966.4|10966.8|10964.8|1420
1635966600000|2021-11-03 19:10:00|10967.2|10965.2|10968|10966|10968|10966|10967.2|10965.2|1640
1635966900000|2021-11-03 19:15:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.6|10965.6|838
1635967200000|2021-11-03 19:20:00|10967.4|10965.4|10969|10967|10969.2|10967.2|10967.2|10965.2|2250
1635967500000|2021-11-03 19:25:00|10968.8|10966.8|10968|10966|10969.2|10967.2|10967.6|10965.6|2196
1635967800000|2021-11-03 19:30:00|10967.8|10965.8|10969.8|10967.8|10969.9|10967.9|10967.8|10965.8|915
1635968100000|2021-11-03 19:35:00|10969.9|10967.9|10971.1|10969.1|10971.1|10969.1|10969.6|10967.6|2186
1635968400000|2021-11-03 19:40:00|10971.5|10969.5|10972.1|10970.1|10972.3|10970.3|10971.1|10969.1|1659
1635968700000|2021-11-03 19:45:00|10971.9|10969.9|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|2051
1635969000000|2021-11-03 19:50:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.5|10969.5|1544
1635969300000|2021-11-03 19:55:00|10972.1|10970.1|10971.9|10969.9|10973.1|10971.1|10971.9|10969.9|2628
1635969600000|2021-11-03 20:00:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1111
1635969900000|2021-11-03 20:05:00|10971.1|10969.1|10970.7|10968.7|10971.5|10969.5|10970.3|10968.3|2064
1635970200000|2021-11-03 20:10:00|10970.3|10968.3|10970.5|10968.5|10971.1|10969.1|10970.3|10968.3|609
1635970500000|2021-11-03 20:15:00|10970.3|10968.3|10969.9|10967.9|10970.3|10968.3|10969.4|10967.4|1311
1635970800000|2021-11-03 20:20:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|303
1635971100000|2021-11-03 20:25:00|10969.6|10967.6|10969.2|10967.2|10969.8|10967.8|10968.8|10966.8|587
1635971400000|2021-11-03 20:30:00|10969|10967|10968.6|10966.6|10969.2|10967.2|10968.6|10966.6|433
1635971700000|2021-11-03 20:35:00|10968.8|10966.8|10968.6|10966.6|10968.8|10966.8|10968.4|10966.4|573
1635972000000|2021-11-03 20:40:00|10968.4|10966.4|10968.4|10966.4|10968.6|10966.6|10968|10966|211
1635972300000|2021-11-03 20:45:00|10968|10966|10968.8|10966.8|10968.8|10966.8|10968|10966|222
1635972600000|2021-11-03 20:50:00|10968.6|10966.6|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|1748
1635972900000|2021-11-03 20:55:00|10969|10967|10969.6|10967.6|10969.6|10967.6|10969|10967|1690
1635976800000|2021-11-03 22:00:00|10969.2|10967.2|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|432
1635977100000|2021-11-03 22:05:00|||||||||70
1635977400000|2021-11-03 22:10:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|115
1635977700000|2021-11-03 22:15:00|||||||||21
1635978000000|2021-11-03 22:20:00|||||||||3
1635978600000|2021-11-03 22:30:00|10968.8|10966.8|10969|10967|10969|10967|10968.8|10966.8|84
1635978900000|2021-11-03 22:35:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|0
1635979200000|2021-11-03 22:40:00|10969|10967|10969|10967|10969.2|10967.2|10969|10967|3
1635979500000|2021-11-03 22:45:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|0
1635979800000|2021-11-03 22:50:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|8
1635980100000|2021-11-03 22:55:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|90
1635980400000|2021-11-03 23:00:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|11
1635980700000|2021-11-03 23:05:00|10969.4|10967.4|10969|10967|10969.4|10967.4|10969|10967|23
1635981000000|2021-11-03 23:10:00|10969.2|10967.2|10969.4|10967.4|10969.4|10967.4|10969.2|10967.2|8
1635981300000|2021-11-03 23:15:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|0
1635981900000|2021-11-03 23:25:00|10968.8|10966.8|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|172
1635982200000|2021-11-03 23:30:00|||||||||10
1635982500000|2021-11-03 23:35:00|||||||||48
1635982800000|2021-11-03 23:40:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.8|10967.8|68
1635983100000|2021-11-03 23:45:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|209
1635983400000|2021-11-03 23:50:00|||||||||98
1635983700000|2021-11-03 23:55:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|293
1635984000000|2021-11-04 00:00:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|208
1635984300000|2021-11-04 00:05:00|||||||||2
1635984600000|2021-11-04 00:10:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|50
1635984900000|2021-11-04 00:15:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|85
1635985200000|2021-11-04 00:20:00|||||||||35
1635985500000|2021-11-04 00:25:00|||||||||39
1635985800000|2021-11-04 00:30:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|137
1635986100000|2021-11-04 00:35:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|120
1635986400000|2021-11-04 00:40:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|101
1635986700000|2021-11-04 00:45:00|10969.8|10967.8|10969.6|10967.6|10969.8|10967.8|10969.6|10967.6|21
1635987000000|2021-11-04 00:50:00|10969.2|10967.2|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|76
1635987300000|2021-11-04 00:55:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|140
1635987600000|2021-11-04 01:00:00|10968.2|10966.2|10968.4|10966.4|10968.8|10966.8|10968|10966|477
1635988200000|2021-11-04 01:10:00|||||||||146
1635988500000|2021-11-04 01:15:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|305
1635988800000|2021-11-04 01:20:00|10968.4|10966.4|10968.6|10966.6|10968.6|10966.6|10968.4|10966.4|105
1635989100000|2021-11-04 01:25:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|130
1635989400000|2021-11-04 01:30:00|||||||||117
1635989700000|2021-11-04 01:35:00|10968.6|10966.6|10968|10966|10968.6|10966.6|10968|10966|650
1635990000000|2021-11-04 01:40:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|97
1635990300000|2021-11-04 01:45:00|||||||||60
1635990600000|2021-11-04 01:50:00|10968.8|10966.8|10969|10967|10969.2|10967.2|10968.4|10966.4|164
1635990900000|2021-11-04 01:55:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|177
1635991200000|2021-11-04 02:00:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|78
1635992100000|2021-11-04 02:15:00|||||||||27
1635992400000|2021-11-04 02:20:00|||||||||34
1635992700000|2021-11-04 02:25:00|||||||||1
1635993000000|2021-11-04 02:30:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|135
1635993600000|2021-11-04 02:40:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|128
1635993900000|2021-11-04 02:45:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|5
1635994200000|2021-11-04 02:50:00|||||||||198
1635994500000|2021-11-04 02:55:00|||||||||12
1635994800000|2021-11-04 03:00:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|48
1635995100000|2021-11-04 03:05:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969|10967|52
1635995700000|2021-11-04 03:15:00|||||||||1
1635996600000|2021-11-04 03:30:00|||||||||1
1635996900000|2021-11-04 03:35:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|19
1635997200000|2021-11-04 03:40:00|||||||||100
1635997500000|2021-11-04 03:45:00|||||||||32
1635997800000|2021-11-04 03:50:00|||||||||112
1635999000000|2021-11-04 04:10:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|16
1635999600000|2021-11-04 04:20:00|||||||||4
1635999900000|2021-11-04 04:25:00|||||||||10
1636000200000|2021-11-04 04:30:00|||||||||2
1636000800000|2021-11-04 04:40:00|||||||||4
1636001100000|2021-11-04 04:45:00|||||||||35
1636002000000|2021-11-04 05:00:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|75
1636002300000|2021-11-04 05:05:00|||||||||23
1636002600000|2021-11-04 05:10:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|41
1636003200000|2021-11-04 05:20:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|254
1636004100000|2021-11-04 05:35:00|||||||||11
1636004400000|2021-11-04 05:40:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|47
1636005000000|2021-11-04 05:50:00|||||||||5
1636005300000|2021-11-04 05:55:00|10969.9|10967.9|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|304
1636005600000|2021-11-04 06:00:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|157
1636005900000|2021-11-04 06:05:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|211
1636006200000|2021-11-04 06:10:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|192
1636006500000|2021-11-04 06:15:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|187
1636006800000|2021-11-04 06:20:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.8|10967.8|63
1636007400000|2021-11-04 06:30:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|397
1636007700000|2021-11-04 06:35:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|107
1636008000000|2021-11-04 06:40:00|10970.1|10968.1|10970.7|10968.7|10970.7|10968.7|10970.1|10968.1|87
1636008300000|2021-11-04 06:45:00|10970.9|10968.9|10970.7|10968.7|10970.9|10968.9|10970.7|10968.7|324
1636008600000|2021-11-04 06:50:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|483
1636008900000|2021-11-04 06:55:00|10970.3|10968.3|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|1039
1636009200000|2021-11-04 07:00:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|519
1636009500000|2021-11-04 07:05:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969|10967|1057
1636009800000|2021-11-04 07:10:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|439
1636010100000|2021-11-04 07:15:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|560
1636010400000|2021-11-04 07:20:00|||||||||95
1636010700000|2021-11-04 07:25:00|10969.2|10967.2|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|1243
1636011000000|2021-11-04 07:30:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|310
1636011300000|2021-11-04 07:35:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|911
1636011600000|2021-11-04 07:40:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|488
1636011900000|2021-11-04 07:45:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|208
1636012200000|2021-11-04 07:50:00|||||||||567
1636012500000|2021-11-04 07:55:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|618
1636012800000|2021-11-04 08:00:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|1712
1636013100000|2021-11-04 08:05:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10970.1|10968.1|2021
1636013400000|2021-11-04 08:10:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|147
1636013700000|2021-11-04 08:15:00|10970.9|10968.9|10971.9|10969.9|10971.9|10969.9|10970.9|10968.9|1115
1636014000000|2021-11-04 08:20:00|10972.3|10970.3|10973.1|10971.1|10973.5|10971.5|10972.3|10970.3|1630
1636014300000|2021-11-04 08:25:00|10972.7|10970.7|10972.3|10970.3|10973.1|10971.1|10972.3|10970.3|3452
1636014600000|2021-11-04 08:30:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|408
1636014900000|2021-11-04 08:35:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10971.9|10969.9|802
1636015200000|2021-11-04 08:40:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|1021
1636015500000|2021-11-04 08:45:00|10973.1|10971.1|10973.1|10971.1|10974.2|10972.2|10973.1|10971.1|481
1636015800000|2021-11-04 08:50:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|237
1636016100000|2021-11-04 08:55:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10971.1|10969.1|785
1636016400000|2021-11-04 09:00:00|10971.3|10969.3|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|49
1636016700000|2021-11-04 09:05:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|35
1636017000000|2021-11-04 09:10:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|155
1636017300000|2021-11-04 09:15:00|||||||||58
1636017600000|2021-11-04 09:20:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|185
1636017900000|2021-11-04 09:25:00|||||||||32
1636018200000|2021-11-04 09:30:00|10971.1|10969.1|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|692
1636018500000|2021-11-04 09:35:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|271
1636018800000|2021-11-04 09:40:00|10971.1|10969.1|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|68
1636019100000|2021-11-04 09:45:00|10971.5|10969.5|10971.5|10969.5|10971.7|10969.7|10971.5|10969.5|36
1636019400000|2021-11-04 09:50:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|63
1636019700000|2021-11-04 09:55:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|73
1636020000000|2021-11-04 10:00:00|||||||||68
1636020300000|2021-11-04 10:05:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.3|10968.3|468
1636020600000|2021-11-04 10:10:00|10970.9|10968.9|10971.7|10969.7|10971.9|10969.9|10970.7|10968.7|678
1636020900000|2021-11-04 10:15:00|10971.5|10969.5|10971.5|10969.5|10971.7|10969.7|10971.5|10969.5|58
1636021200000|2021-11-04 10:20:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|161
1636021500000|2021-11-04 10:25:00|||||||||21
1636021800000|2021-11-04 10:30:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|68
1636022100000|2021-11-04 10:35:00|10971.3|10969.3|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|99
1636022400000|2021-11-04 10:40:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|27
1636022700000|2021-11-04 10:45:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|744
1636023000000|2021-11-04 10:50:00|10972.1|10970.1|10971.1|10969.1|10972.3|10970.3|10971.1|10969.1|2857
1636023300000|2021-11-04 10:55:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|638
1636023600000|2021-11-04 11:00:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.7|10969.7|261
1636023900000|2021-11-04 11:05:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.7|10969.7|594
1636024200000|2021-11-04 11:10:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|287
1636024500000|2021-11-04 11:15:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|95
1636024800000|2021-11-04 11:20:00|10971.7|10969.7|10971.1|10969.1|10971.9|10969.9|10971.1|10969.1|106
1636025100000|2021-11-04 11:25:00|10970.9|10968.9|10970.3|10968.3|10971.1|10969.1|10970.3|10968.3|563
1636025400000|2021-11-04 11:30:00|10969.9|10967.9|10970.3|10968.3|10970.7|10968.7|10969.9|10967.9|755
1636025700000|2021-11-04 11:35:00|10970.7|10968.7|10971.1|10969.1|10971.7|10969.7|10970.7|10968.7|919
1636026000000|2021-11-04 11:40:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|1311
1636026300000|2021-11-04 11:45:00|10971.1|10969.1|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|426
1636026600000|2021-11-04 11:50:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1118
1636026900000|2021-11-04 11:55:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|2783
1636027200000|2021-11-04 12:00:00|10973.1|10971.1|10977|10975|10979.3|10977.3|10973.1|10971.1|13430
1636027500000|2021-11-04 12:05:00|10977.4|10975.4|10977.6|10975.6|10978.1|10976.1|10977|10975|6865
1636027800000|2021-11-04 12:10:00|10977.4|10975.4|10978|10976|10978.1|10976.1|10977.4|10975.4|4004
1636028100000|2021-11-04 12:15:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.4|10975.4|6865
1636028400000|2021-11-04 12:20:00|10978|10976|10978.1|10976.1|10980.5|10978.5|10977.8|10975.8|12901
1636028700000|2021-11-04 12:25:00|10977.8|10975.8|10977|10975|10978.9|10976.9|10976.8|10974.8|4848
1636029000000|2021-11-04 12:30:00|10976.8|10974.8|10976.2|10974.2|10977|10975|10975.8|10973.8|6414
1636029300000|2021-11-04 12:35:00|10975.8|10973.8|10975.8|10973.8|10976|10974|10975.4|10973.4|1433
1636029600000|2021-11-04 12:40:00|10976.2|10974.2|10977|10975|10977.4|10975.4|10975.8|10973.8|3724
1636029900000|2021-11-04 12:45:00|10976.8|10974.8|10977.8|10975.8|10978.5|10976.5|10976.6|10974.6|8398
1636030200000|2021-11-04 12:50:00|10978.1|10976.1|10978.5|10976.5|10979.3|10977.3|10978.1|10976.1|3261
1636030500000|2021-11-04 12:55:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1060
1636030800000|2021-11-04 13:00:00|10977.8|10975.8|10979.3|10977.3|10979.7|10977.7|10977.8|10975.8|5461
1636031100000|2021-11-04 13:05:00|10979.7|10977.7|10980.1|10978.1|10980.1|10978.1|10979.3|10977.3|1591
1636031400000|2021-11-04 13:10:00|10979.9|10977.9|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|1962
1636031700000|2021-11-04 13:15:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1645
1636032000000|2021-11-04 13:20:00|||||||||1699
1636032300000|2021-11-04 13:25:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|2969
1636032600000|2021-11-04 13:30:00|10979.7|10977.7|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|1709
1636032900000|2021-11-04 13:35:00|10979.7|10977.7|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|3345
1636033200000|2021-11-04 13:40:00|10980.1|10978.1|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|4229
1636033500000|2021-11-04 13:45:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1180
1636033800000|2021-11-04 13:50:00|10978.9|10976.9|10979.3|10977.3|10979.7|10977.7|10978.9|10976.9|1149
1636034100000|2021-11-04 13:55:00|10979.7|10977.7|10979.9|10977.9|10979.9|10977.9|10979.7|10977.7|2571
1636034400000|2021-11-04 14:00:00|10979.7|10977.7|10979.5|10977.5|10979.7|10977.7|10979.3|10977.3|1640
1636034700000|2021-11-04 14:05:00|10979.3|10977.3|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|1903
1636035000000|2021-11-04 14:10:00|10980.1|10978.1|10980.9|10978.9|10981.3|10979.3|10979.7|10977.7|5333
1636035300000|2021-11-04 14:15:00|10981.3|10979.3|10980.1|10978.1|10982.4|10980.4|10980.1|10978.1|9099
1636035600000|2021-11-04 14:20:00|10980.5|10978.5|10982.3|10980.3|10982.4|10980.4|10980.1|10978.1|2887
1636035900000|2021-11-04 14:25:00|10982.1|10980.1|10982.1|10980.1|10982.8|10980.8|10982.1|10980.1|7888
1636036200000|2021-11-04 14:30:00|10981.9|10979.9|10985.6|10983.6|10986.4|10984.4|10981.7|10979.7|11289
1636036500000|2021-11-04 14:35:00|10986|10984|10984.4|10982.4|10986|10984|10982.4|10980.4|6182
1636036800000|2021-11-04 14:40:00|10984|10982|10983|10981|10985.2|10983.2|10982.8|10980.8|4167
1636037100000|2021-11-04 14:45:00|10982.8|10980.8|10984|10982|10984.4|10982.4|10982.4|10980.4|2824
1636037400000|2021-11-04 14:50:00|10983.6|10981.6|10984|10982|10984.4|10982.4|10983.6|10981.6|3027
1636037700000|2021-11-04 14:55:00|10984.4|10982.4|10985.8|10983.8|10986.4|10984.4|10984.4|10982.4|4700
1636038000000|2021-11-04 15:00:00|10985.6|10983.6|10985.2|10983.2|10986|10984|10983.2|10981.2|2324
1636038300000|2021-11-04 15:05:00|10985.6|10983.6|10983.6|10981.6|10986|10984|10983.6|10981.6|3150
1636038600000|2021-11-04 15:10:00|10984|10982|10983.6|10981.6|10984.8|10982.8|10983.2|10981.2|4381
1636038900000|2021-11-04 15:15:00|10983.2|10981.2|10984|10982|10984.8|10982.8|10983.2|10981.2|2304
1636039200000|2021-11-04 15:20:00|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|752
1636039500000|2021-11-04 15:25:00|10984|10982|10983.6|10981.6|10984|10982|10983.2|10981.2|2505
1636039800000|2021-11-04 15:30:00|10983.2|10981.2|10982.8|10980.8|10983.6|10981.6|10982.8|10980.8|4361
1636040100000|2021-11-04 15:35:00|10983.2|10981.2|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|4513
1636040400000|2021-11-04 15:40:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10982.8|10980.8|2801
1636040700000|2021-11-04 15:45:00|10983.2|10981.2|10983.6|10981.6|10984|10982|10983.2|10981.2|2141
1636041000000|2021-11-04 15:50:00|10983.8|10981.8|10984.4|10982.4|10984.4|10982.4|10983.8|10981.8|2237
1636041300000|2021-11-04 15:55:00|10984.2|10982.2|10983.6|10981.6|10984.4|10982.4|10983.2|10981.2|1657
1636041600000|2021-11-04 16:00:00|10984|10982|10983.6|10981.6|10984|10982|10983.2|10981.2|542
1636041900000|2021-11-04 16:05:00|10983.2|10981.2|10982.4|10980.4|10983.4|10981.4|10982.4|10980.4|930
1636042200000|2021-11-04 16:10:00|10982.1|10980.1|10981.7|10979.7|10982.4|10980.4|10981.3|10979.3|2612
1636042500000|2021-11-04 16:15:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|1246
1636042800000|2021-11-04 16:20:00|10981.1|10979.1|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|2531
1636043100000|2021-11-04 16:25:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|1663
1636043400000|2021-11-04 16:30:00|10980.3|10978.3|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|645
1636043700000|2021-11-04 16:35:00|10980.7|10978.7|10981.3|10979.3|10981.7|10979.7|10980.5|10978.5|2311
1636044000000|2021-11-04 16:40:00|10981.1|10979.1|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|979
1636044300000|2021-11-04 16:45:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|1600
1636044600000|2021-11-04 16:50:00|10980.1|10978.1|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|284
1636044900000|2021-11-04 16:55:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|374
1636045200000|2021-11-04 17:00:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|1201
1636045500000|2021-11-04 17:05:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|719
1636045800000|2021-11-04 17:10:00|10980.7|10978.7|10981.3|10979.3|10981.3|10979.3|10980.5|10978.5|1488
1636046100000|2021-11-04 17:15:00|10981.7|10979.7|10982.1|10980.1|10982.4|10980.4|10981.3|10979.3|711
1636046400000|2021-11-04 17:20:00|10982.4|10980.4|10982.8|10980.8|10982.8|10980.8|10982.4|10980.4|421
1636046700000|2021-11-04 17:25:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|462
1636047000000|2021-11-04 17:30:00|10981.9|10979.9|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|2441
1636047300000|2021-11-04 17:35:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|1225
1636047600000|2021-11-04 17:40:00|||||||||689
1636047900000|2021-11-04 17:45:00|10982.1|10980.1|10982.8|10980.8|10983.2|10981.2|10982.1|10980.1|1899
1636048200000|2021-11-04 17:50:00|10983.2|10981.2|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|1563
1636048500000|2021-11-04 17:55:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|686
1636048800000|2021-11-04 18:00:00|10982.4|10980.4|10981.7|10979.7|10982.4|10980.4|10981.7|10979.7|836
1636049100000|2021-11-04 18:05:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|584
1636049400000|2021-11-04 18:10:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|997
1636049700000|2021-11-04 18:15:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|2285
1636050000000|2021-11-04 18:20:00|||||||||150
1636050300000|2021-11-04 18:25:00|10982.1|10980.1|10981.7|10979.7|10982.4|10980.4|10981.7|10979.7|1517
1636050600000|2021-11-04 18:30:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|1180
1636050900000|2021-11-04 18:35:00|10981.1|10979.1|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|1051
1636051200000|2021-11-04 18:40:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|1371
1636051500000|2021-11-04 18:45:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.5|10978.5|4286
1636051800000|2021-11-04 18:50:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|1129
1636052100000|2021-11-04 18:55:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|2481
1636052400000|2021-11-04 19:00:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|309
1636052700000|2021-11-04 19:05:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|1522
1636053000000|2021-11-04 19:10:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|519
1636053300000|2021-11-04 19:15:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|1228
1636053600000|2021-11-04 19:20:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|1638
1636053900000|2021-11-04 19:25:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.9|10979.9|468
1636054200000|2021-11-04 19:30:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|481
1636054500000|2021-11-04 19:35:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|833
1636054800000|2021-11-04 19:40:00|||||||||315
1636055100000|2021-11-04 19:45:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|297
1636055400000|2021-11-04 19:50:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|918
1636055700000|2021-11-04 19:55:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|930
1636056000000|2021-11-04 20:00:00|10981.5|10979.5|10980.9|10978.9|10981.7|10979.7|10980.9|10978.9|1817
1636056300000|2021-11-04 20:05:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|496
1636056600000|2021-11-04 20:10:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|929
1636056900000|2021-11-04 20:15:00|10979.9|10977.9|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|1538
1636057200000|2021-11-04 20:20:00|10979.5|10977.5|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|1326
1636057500000|2021-11-04 20:25:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|424
1636057800000|2021-11-04 20:30:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10978.9|10976.9|869
1636058100000|2021-11-04 20:35:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|195
1636058400000|2021-11-04 20:40:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.7|10976.7|607
1636058700000|2021-11-04 20:45:00|||||||||267
1636059000000|2021-11-04 20:50:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|663
1636059300000|2021-11-04 20:55:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1496
1636063200000|2021-11-04 22:00:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|154
1636063500000|2021-11-04 22:05:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|108
1636064700000|2021-11-04 22:25:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|7
1636065000000|2021-11-04 22:30:00|10978.7|10976.7|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|222
1636065300000|2021-11-04 22:35:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|115
1636065600000|2021-11-04 22:40:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|541
1636065900000|2021-11-04 22:45:00|||||||||1
1636066800000|2021-11-04 23:00:00|||||||||1
1636067400000|2021-11-04 23:10:00|||||||||3
1636067700000|2021-11-04 23:15:00|||||||||20
1636068600000|2021-11-04 23:30:00|||||||||19
1636068900000|2021-11-04 23:35:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|186
1636069200000|2021-11-04 23:40:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|105
1636069500000|2021-11-04 23:45:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|607
1636070100000|2021-11-04 23:55:00|||||||||11
1636070400000|2021-11-05 00:00:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|53
1636070700000|2021-11-05 00:05:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|25
1636071000000|2021-11-05 00:10:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|101
1636071300000|2021-11-05 00:15:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|142
1636071600000|2021-11-05 00:20:00|10977|10975|10977|10975|10977.4|10975.4|10976.6|10974.6|128
1636071900000|2021-11-05 00:25:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|321
1636072200000|2021-11-05 00:30:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|449
1636072500000|2021-11-05 00:35:00|10976.8|10974.8|10976.6|10974.6|10976.8|10974.8|10976.6|10974.6|15
1636072800000|2021-11-05 00:40:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|146
1636073100000|2021-11-05 00:45:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|345
1636073400000|2021-11-05 00:50:00|||||||||35
1636073700000|2021-11-05 00:55:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|336
1636074000000|2021-11-05 01:00:00|10977|10975|10977.8|10975.8|10977.8|10975.8|10977|10975|986
1636074300000|2021-11-05 01:05:00|||||||||3
1636074600000|2021-11-05 01:10:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|549
1636074900000|2021-11-05 01:15:00|10978|10976|10978|10976|10978|10976|10978|10976|112
1636075200000|2021-11-05 01:20:00|10977.8|10975.8|10978.5|10976.5|10978.5|10976.5|10977.8|10975.8|309
1636075500000|2021-11-05 01:25:00|10978.1|10976.1|10978.3|10976.3|10978.3|10976.3|10978.1|10976.1|215
1636075800000|2021-11-05 01:30:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|1
1636077300000|2021-11-05 01:55:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|30
1636077600000|2021-11-05 02:00:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|192
1636078200000|2021-11-05 02:10:00|||||||||3
1636078500000|2021-11-05 02:15:00|||||||||10
1636079700000|2021-11-05 02:35:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|554
1636080000000|2021-11-05 02:40:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|237
1636080300000|2021-11-05 02:45:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|15
1636080600000|2021-11-05 02:50:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|365
1636080900000|2021-11-05 02:55:00|||||||||17
1636081200000|2021-11-05 03:00:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.6|10975.6|120
1636082700000|2021-11-05 03:25:00|||||||||3
1636083300000|2021-11-05 03:35:00|||||||||103
1636083600000|2021-11-05 03:40:00|||||||||26
1636083900000|2021-11-05 03:45:00|||||||||20
1636084200000|2021-11-05 03:50:00|||||||||17
1636084500000|2021-11-05 03:55:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|123
1636084800000|2021-11-05 04:00:00|||||||||26
1636085100000|2021-11-05 04:05:00|||||||||24
1636085400000|2021-11-05 04:10:00|||||||||26
1636085700000|2021-11-05 04:15:00|||||||||23
1636086300000|2021-11-05 04:25:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|466
1636086600000|2021-11-05 04:30:00|||||||||18
1636086900000|2021-11-05 04:35:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|252
1636087200000|2021-11-05 04:40:00|||||||||4
1636087500000|2021-11-05 04:45:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|48
1636088400000|2021-11-05 05:00:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|90
1636088700000|2021-11-05 05:05:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|71
1636089300000|2021-11-05 05:15:00|||||||||50
1636089900000|2021-11-05 05:25:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|47
1636090200000|2021-11-05 05:30:00|||||||||5
1636090500000|2021-11-05 05:35:00|||||||||7
1636090800000|2021-11-05 05:40:00|||||||||85
1636091100000|2021-11-05 05:45:00|10978|10976|10977.8|10975.8|10978|10976|10977.8|10975.8|109
1636091400000|2021-11-05 05:50:00|10977.6|10975.6|10977.4|10975.4|10977.6|10975.6|10977.4|10975.4|88
1636091700000|2021-11-05 05:55:00|||||||||56
1636092000000|2021-11-05 06:00:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|209
1636092300000|2021-11-05 06:05:00|10977.6|10975.6|10978.1|10976.1|10978.1|10976.1|10977.4|10975.4|66
1636092600000|2021-11-05 06:10:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|140
1636092900000|2021-11-05 06:15:00|||||||||6
1636093200000|2021-11-05 06:20:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|32
1636093500000|2021-11-05 06:25:00|||||||||30
1636093800000|2021-11-05 06:30:00|10977.4|10975.4|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|161
1636094100000|2021-11-05 06:35:00|10977.6|10975.6|10977.8|10975.8|10977.8|10975.8|10977.6|10975.6|54
1636094400000|2021-11-05 06:40:00|10977.4|10975.4|10976.6|10974.6|10977.4|10975.4|10976.6|10974.6|879
1636094700000|2021-11-05 06:45:00|||||||||36
1636095000000|2021-11-05 06:50:00|10977|10975|10977|10975|10977|10975|10977|10975|69
1636095300000|2021-11-05 06:55:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|95
1636095600000|2021-11-05 07:00:00|10976.8|10974.8|10977.4|10975.4|10977.4|10975.4|10976.6|10974.6|1113
1636095900000|2021-11-05 07:05:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|428
1636096200000|2021-11-05 07:10:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|231
1636096500000|2021-11-05 07:15:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|292
1636096800000|2021-11-05 07:20:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|247
1636097100000|2021-11-05 07:25:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|260
1636097400000|2021-11-05 07:30:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|136
1636097700000|2021-11-05 07:35:00|10977|10975|10977|10975|10977|10975|10977|10975|995
1636098000000|2021-11-05 07:40:00|10977.4|10975.4|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|523
1636098300000|2021-11-05 07:45:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|89
1636098600000|2021-11-05 07:50:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|899
1636098900000|2021-11-05 07:55:00|||||||||662
1636099200000|2021-11-05 08:00:00|10977|10975|10977.2|10975.2|10977.4|10975.4|10977|10975|341
1636099500000|2021-11-05 08:05:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|486
1636099800000|2021-11-05 08:10:00|10977.8|10975.8|10978.5|10976.5|10978.5|10976.5|10977.6|10975.6|1031
1636100100000|2021-11-05 08:15:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.1|10976.1|1448
1636100400000|2021-11-05 08:20:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|559
1636100700000|2021-11-05 08:25:00|10979.3|10977.3|10978.9|10976.9|10979.7|10977.7|10978.5|10976.5|2427
1636101000000|2021-11-05 08:30:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10977.8|10975.8|1039
1636101300000|2021-11-05 08:35:00|10978|10976|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|82
1636101600000|2021-11-05 08:40:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|71
1636101900000|2021-11-05 08:45:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|485
1636102200000|2021-11-05 08:50:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|733
1636102500000|2021-11-05 08:55:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|121
1636102800000|2021-11-05 09:00:00|10977.2|10975.2|10978.1|10976.1|10978.1|10976.1|10977|10975|576
1636103100000|2021-11-05 09:05:00|10978|10976|10978.9|10976.9|10978.9|10976.9|10978|10976|378
1636103400000|2021-11-05 09:10:00|10978.7|10976.7|10978.5|10976.5|10978.7|10976.7|10978.1|10976.1|489
1636103700000|2021-11-05 09:15:00|10978.3|10976.3|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|47
1636104000000|2021-11-05 09:20:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|179
1636104300000|2021-11-05 09:25:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|73
1636104600000|2021-11-05 09:30:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|289
1636104900000|2021-11-05 09:35:00|||||||||121
1636105200000|2021-11-05 09:40:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|224
1636105500000|2021-11-05 09:45:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|1087
1636106100000|2021-11-05 09:55:00|10977.6|10975.6|10977.4|10975.4|10977.6|10975.6|10977.4|10975.4|322
1636106400000|2021-11-05 10:00:00|||||||||347
1636106700000|2021-11-05 10:05:00|||||||||21
1636107000000|2021-11-05 10:10:00|10977.8|10975.8|10977|10975|10977.8|10975.8|10977|10975|1083
1636107300000|2021-11-05 10:15:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|367
1636107600000|2021-11-05 10:20:00|10977|10975|10977|10975|10977|10975|10977|10975|67
1636107900000|2021-11-05 10:25:00|||||||||248
1636108200000|2021-11-05 10:30:00|||||||||53
1636108500000|2021-11-05 10:35:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|320
1636108800000|2021-11-05 10:40:00|||||||||5
1636109100000|2021-11-05 10:45:00|||||||||3
1636109400000|2021-11-05 10:50:00|||||||||23
1636109700000|2021-11-05 10:55:00|||||||||4
1636110000000|2021-11-05 11:00:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|773
1636110300000|2021-11-05 11:05:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|465
1636110600000|2021-11-05 11:10:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|480
1636110900000|2021-11-05 11:15:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|713
1636111200000|2021-11-05 11:20:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|186
1636111500000|2021-11-05 11:25:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|521
1636111800000|2021-11-05 11:30:00|10976|10974|10976.6|10974.6|10976.6|10974.6|10976|10974|798
1636112100000|2021-11-05 11:35:00|10976.2|10974.2|10975.4|10973.4|10976.6|10974.6|10975.4|10973.4|612
1636112400000|2021-11-05 11:40:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|226
1636112700000|2021-11-05 11:45:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|474
1636113000000|2021-11-05 11:50:00|10976|10974|10976.6|10974.6|10976.6|10974.6|10975.8|10973.8|482
1636113300000|2021-11-05 11:55:00|10976.8|10974.8|10977.4|10975.4|10977.4|10975.4|10976.6|10974.6|1295
1636113600000|2021-11-05 12:00:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|578
1636113900000|2021-11-05 12:05:00|10978|10976|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|1497
1636114200000|2021-11-05 12:10:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|801
1636114500000|2021-11-05 12:15:00|10979.1|10977.1|10979.3|10977.3|10980.1|10978.1|10978.9|10976.9|2488
1636114800000|2021-11-05 12:20:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|3549
1636115100000|2021-11-05 12:25:00|10978.5|10976.5|10978.5|10976.5|10979.3|10977.3|10978.1|10976.1|2190
1636115400000|2021-11-05 12:30:00|10978.3|10976.3|10975.2|10973.2|10978.3|10976.3|10973.5|10971.5|10170
1636115700000|2021-11-05 12:35:00|10975.4|10973.4|10976.6|10974.6|10978.9|10976.9|10975.4|10973.4|7630
1636116000000|2021-11-05 12:40:00|10976.2|10974.2|10975.8|10973.8|10977.4|10975.4|10975|10973|4287
1636116300000|2021-11-05 12:45:00|10976.2|10974.2|10977|10975|10977.8|10975.8|10975|10973|3476
1636116600000|2021-11-05 12:50:00|10976.8|10974.8|10975|10973|10977|10975|10974.6|10972.6|5987
1636116900000|2021-11-05 12:55:00|10975.4|10973.4|10974.6|10972.6|10976.2|10974.2|10974.4|10972.4|3201
1636117200000|2021-11-05 13:00:00|10974.2|10972.2|10974.6|10972.6|10975.8|10973.8|10974.2|10972.2|5068
1636117500000|2021-11-05 13:05:00|10974.8|10972.8|10975.4|10973.4|10975.6|10973.6|10974.6|10972.6|2420
1636117800000|2021-11-05 13:10:00|10975.8|10973.8|10976.8|10974.8|10977|10975|10975.8|10973.8|2191
1636118100000|2021-11-05 13:15:00|10977|10975|10978.1|10976.1|10978.5|10976.5|10976.6|10974.6|1365
1636118400000|2021-11-05 13:20:00|10977.8|10975.8|10977|10975|10978.5|10976.5|10977|10975|2667
1636118700000|2021-11-05 13:25:00|10977.2|10975.2|10979.3|10977.3|10980.5|10978.5|10977.2|10975.2|4851
1636119000000|2021-11-05 13:30:00|10978.9|10976.9|10978.5|10976.5|10979.3|10977.3|10977.4|10975.4|3734
1636119300000|2021-11-05 13:35:00|10978.9|10976.9|10978.9|10976.9|10980.5|10978.5|10978.5|10976.5|4715
1636119600000|2021-11-05 13:40:00|10979.1|10977.1|10978.1|10976.1|10979.3|10977.3|10978.1|10976.1|5143
1636119900000|2021-11-05 13:45:00|10978.3|10976.3|10978.9|10976.9|10978.9|10976.9|10978.1|10976.1|2232
1636120200000|2021-11-05 13:50:00|10979.1|10977.1|10980.3|10978.3|10980.5|10978.5|10978.9|10976.9|1400
1636120500000|2021-11-05 13:55:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|1111
1636120800000|2021-11-05 14:00:00|10980.5|10978.5|10980.1|10978.1|10980.9|10978.9|10980.1|10978.1|4929
1636121100000|2021-11-05 14:05:00|10979.9|10977.9|10978.9|10976.9|10980.1|10978.1|10978.5|10976.5|5121
1636121400000|2021-11-05 14:10:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10977.8|10975.8|1535
1636121700000|2021-11-05 14:15:00|10978.7|10976.7|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|787
1636122000000|2021-11-05 14:20:00|10978.3|10976.3|10979.7|10977.7|10979.7|10977.7|10978.1|10976.1|4022
1636122300000|2021-11-05 14:25:00|10979.9|10977.9|10979.3|10977.3|10980.5|10978.5|10979.3|10977.3|2193
1636122600000|2021-11-05 14:30:00|10979.5|10977.5|10979.7|10977.7|10980.5|10978.5|10979.3|10977.3|3322
1636122900000|2021-11-05 14:35:00|10979.5|10977.5|10980.5|10978.5|10980.9|10978.9|10979.5|10977.5|2174
1636123200000|2021-11-05 14:40:00|10980.9|10978.9|10980.5|10978.5|10981.3|10979.3|10980.5|10978.5|1655
1636123500000|2021-11-05 14:45:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.7|10978.7|996
1636123800000|2021-11-05 14:50:00|10981.7|10979.7|10982.8|10980.8|10983.2|10981.2|10981.7|10979.7|2639
1636124100000|2021-11-05 14:55:00|10983|10981|10982.8|10980.8|10983.6|10981.6|10982.4|10980.4|1483
1636124400000|2021-11-05 15:00:00|10983|10981|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|2404
1636124700000|2021-11-05 15:05:00|10982.6|10980.6|10982.8|10980.8|10983.6|10981.6|10982.4|10980.4|7414
1636125000000|2021-11-05 15:10:00|10983|10981|10984.8|10982.8|10986.7|10984.7|10982.8|10980.8|13081
1636125300000|2021-11-05 15:15:00|10984.6|10982.6|10985.2|10983.2|10986|10984|10984.4|10982.4|4401
1636125600000|2021-11-05 15:20:00|10985.4|10983.4|10984.8|10982.8|10985.6|10983.6|10984.4|10982.4|1249
1636125900000|2021-11-05 15:25:00|10984.4|10982.4|10983.6|10981.6|10984.4|10982.4|10983.2|10981.2|5874
1636126200000|2021-11-05 15:30:00|10984|10982|10985.2|10983.2|10985.6|10983.6|10984|10982|5863
1636126500000|2021-11-05 15:35:00|10984.8|10982.8|10985.6|10983.6|10986|10984|10984.4|10982.4|3971
1636126800000|2021-11-05 15:40:00|10985.8|10983.8|10986.7|10984.7|10987.1|10985.1|10985.6|10983.6|5327
1636127100000|2021-11-05 15:45:00|10986.4|10984.4|10984.8|10982.8|10986.4|10984.4|10984.4|10982.4|3235
1636127400000|2021-11-05 15:50:00|10985|10983|10986.4|10984.4|10986.4|10984.4|10985|10983|1168
1636127700000|2021-11-05 15:55:00|10986|10984|10985.2|10983.2|10986|10984|10985.2|10983.2|997
1636128000000|2021-11-05 16:00:00|10984.8|10982.8|10984.4|10982.4|10985.2|10983.2|10984.4|10982.4|1235
1636128300000|2021-11-05 16:05:00|10984.8|10982.8|10982.4|10980.4|10984.8|10982.8|10982.1|10980.1|2526
1636128600000|2021-11-05 16:10:00|10982.6|10980.6|10983.2|10981.2|10984|10982|10982.4|10980.4|1693
1636128900000|2021-11-05 16:15:00|10983.4|10981.4|10984.4|10982.4|10985.6|10983.6|10983.4|10981.4|1118
1636129200000|2021-11-05 16:20:00|10984|10982|10985.2|10983.2|10985.2|10983.2|10984|10982|703
1636129500000|2021-11-05 16:25:00|10985|10983|10984.4|10982.4|10985.2|10983.2|10984.4|10982.4|2230
1636129800000|2021-11-05 16:30:00|10984|10982|10984|10982|10984.4|10982.4|10984|10982|1850
1636130100000|2021-11-05 16:35:00|10984.2|10982.2|10984.8|10982.8|10985.2|10983.2|10984|10982|1223
1636130400000|2021-11-05 16:40:00|10985|10983|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|811
1636130700000|2021-11-05 16:45:00|10984.8|10982.8|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|377
1636131000000|2021-11-05 16:50:00|10985.6|10983.6|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|723
1636131300000|2021-11-05 16:55:00|10985|10983|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|550
1636131600000|2021-11-05 17:00:00|10985.4|10983.4|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|410
1636131900000|2021-11-05 17:05:00|10986|10984|10986.4|10984.4|10986.7|10984.7|10986|10984|1286
1636132200000|2021-11-05 17:10:00|10986|10984|10985.6|10983.6|10986|10984|10984.8|10982.8|624
1636132500000|2021-11-05 17:15:00|10985.8|10983.8|10986.4|10984.4|10986.4|10984.4|10985.8|10983.8|801
1636132800000|2021-11-05 17:20:00|10986|10984|10986.2|10984.2|10986.4|10984.4|10985.6|10983.6|984
1636133100000|2021-11-05 17:25:00|10986|10984|10985.6|10983.6|10986.4|10984.4|10985.6|10983.6|714
1636133400000|2021-11-05 17:30:00|10985.8|10983.8|10986|10984|10986|10984|10985.6|10983.6|613
1636133700000|2021-11-05 17:35:00|10985.6|10983.6|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|392
1636134000000|2021-11-05 17:40:00|10984.8|10982.8|10984.2|10982.2|10984.8|10982.8|10984.2|10982.2|927
1636134300000|2021-11-05 17:45:00|10984|10982|10984.8|10982.8|10984.8|10982.8|10984|10982|564
1636134600000|2021-11-05 17:50:00|10985.2|10983.2|10985|10983|10985.2|10983.2|10985|10983|200
1636134900000|2021-11-05 17:55:00|10984.8|10982.8|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|684
1636135200000|2021-11-05 18:00:00|10985|10983|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|158
1636135500000|2021-11-05 18:05:00|10984.6|10982.6|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|659
1636135800000|2021-11-05 18:10:00|10984.4|10982.4|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|461
1636136100000|2021-11-05 18:15:00|10984.6|10982.6|10985.2|10983.2|10985.2|10983.2|10984.4|10982.4|873
1636136400000|2021-11-05 18:20:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|580
1636136700000|2021-11-05 18:25:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|276
1636137000000|2021-11-05 18:30:00|10985.6|10983.6|10985.8|10983.8|10986|10984|10985.6|10983.6|1204
1636137300000|2021-11-05 18:35:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|209
1636137600000|2021-11-05 18:40:00|10985.8|10983.8|10985.6|10983.6|10985.8|10983.8|10985.6|10983.6|168
1636137900000|2021-11-05 18:45:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|166
1636138200000|2021-11-05 18:50:00|10984.8|10982.8|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|1021
1636138500000|2021-11-05 18:55:00|10985.2|10983.2|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|3341
1636138800000|2021-11-05 19:00:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|1655
1636139100000|2021-11-05 19:05:00|10984.6|10982.6|10985.2|10983.2|10985.2|10983.2|10984.6|10982.6|809
1636139400000|2021-11-05 19:10:00|||||||||87
1636139700000|2021-11-05 19:15:00|10984.8|10982.8|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|871
1636140000000|2021-11-05 19:20:00|10984.8|10982.8|10985.6|10983.6|10986|10984|10984.8|10982.8|2263
1636140300000|2021-11-05 19:25:00|10986|10984|10986.4|10984.4|10986.7|10984.7|10986|10984|782
1636140600000|2021-11-05 19:30:00|10986|10984|10986|10984|10986.4|10984.4|10986|10984|2204
1636140900000|2021-11-05 19:35:00|||||||||35
1636141200000|2021-11-05 19:40:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|824
1636141500000|2021-11-05 19:45:00|10986.4|10984.4|10985.6|10983.6|10986.4|10984.4|10985.6|10983.6|1095
1636141800000|2021-11-05 19:50:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|2024
1636142100000|2021-11-05 19:55:00|10984.8|10982.8|10984.6|10982.6|10985.2|10983.2|10984.4|10982.4|953
1636142400000|2021-11-05 20:00:00|10984.8|10982.8|10984.2|10982.2|10985|10983|10984|10982|746
1636142700000|2021-11-05 20:05:00|10984.4|10982.4|10984.2|10982.2|10984.4|10982.4|10984|10982|320
1636143000000|2021-11-05 20:10:00|10984|10982|10983.6|10981.6|10984.4|10982.4|10983.6|10981.6|1013
1636143300000|2021-11-05 20:15:00|10983.8|10981.8|10984.4|10982.4|10984.4|10982.4|10983.6|10981.6|160
1636143600000|2021-11-05 20:20:00|10984.2|10982.2|10984|10982|10984.4|10982.4|10984|10982|927
1636143900000|2021-11-05 20:25:00|10984.2|10982.2|10984|10982|10984.4|10982.4|10984|10982|384
1636144200000|2021-11-05 20:30:00|10984.2|10982.2|10984|10982|10984.4|10982.4|10984|10982|861
1636144500000|2021-11-05 20:35:00|||||||||46
1636144800000|2021-11-05 20:40:00|10983.8|10981.8|10983.6|10981.6|10984|10982|10983.6|10981.6|805
1636145100000|2021-11-05 20:45:00|10983.8|10981.8|10983.8|10981.8|10984|10982|10983.6|10981.6|212
1636145400000|2021-11-05 20:50:00|10983.6|10981.6|10983.8|10981.8|10984|10982|10983.6|10981.6|82
1636145700000|2021-11-05 20:55:00|10983.6|10981.6|10983.6|10981.6|10984|10982|10983.6|10981.6|395
1636326000000|2021-11-07 23:00:00|10983.2|10981.2|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|441
1636326300000|2021-11-07 23:05:00|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|129
1636326600000|2021-11-07 23:10:00|10983|10981|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|382
1636326900000|2021-11-07 23:15:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.2|10981.2|341
1636327200000|2021-11-07 23:20:00|10983.6|10981.6|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|12
1636327500000|2021-11-07 23:25:00|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|125
1636327800000|2021-11-07 23:30:00|||||||||15
1636328100000|2021-11-07 23:35:00|||||||||3
1636328400000|2021-11-07 23:40:00|||||||||9
1636328700000|2021-11-07 23:45:00|||||||||41
1636329000000|2021-11-07 23:50:00|||||||||25
1636329300000|2021-11-07 23:55:00|||||||||10
1636329600000|2021-11-08 00:00:00|||||||||116
1636329900000|2021-11-08 00:05:00|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|443
1636330800000|2021-11-08 00:20:00|||||||||10
1636331100000|2021-11-08 00:25:00|||||||||3
1636331400000|2021-11-08 00:30:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|1336
1636331700000|2021-11-08 00:35:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|205
1636332000000|2021-11-08 00:40:00|||||||||45
1636332300000|2021-11-08 00:45:00|||||||||16
1636332600000|2021-11-08 00:50:00|10982.1|10980.1|10982.1|10980.1|10982.1|10980.1|10982.1|10980.1|456
1636333200000|2021-11-08 01:00:00|||||||||115
1636333800000|2021-11-08 01:10:00|||||||||50
1636334400000|2021-11-08 01:20:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.7|10979.7|37
1636334700000|2021-11-08 01:25:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|143
1636335000000|2021-11-08 01:30:00|10981.9|10979.9|10981.3|10979.3|10981.9|10979.9|10981.3|10979.3|402
1636335300000|2021-11-08 01:35:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|788
1636335600000|2021-11-08 01:40:00|10981.1|10979.1|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|73
1636335900000|2021-11-08 01:45:00|||||||||130
1636336200000|2021-11-08 01:50:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|62
1636336500000|2021-11-08 01:55:00|||||||||7
1636336800000|2021-11-08 02:00:00|||||||||170
1636337100000|2021-11-08 02:05:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|415
1636337400000|2021-11-08 02:10:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|81
1636337700000|2021-11-08 02:15:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|69
1636338000000|2021-11-08 02:20:00|10981.1|10979.1|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|62
1636338300000|2021-11-08 02:25:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|231
1636338600000|2021-11-08 02:30:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|82
1636339200000|2021-11-08 02:40:00|||||||||35
1636339800000|2021-11-08 02:50:00|||||||||62
1636340100000|2021-11-08 02:55:00|||||||||266
1636340400000|2021-11-08 03:00:00|||||||||230
1636340700000|2021-11-08 03:05:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|234
1636341000000|2021-11-08 03:10:00|||||||||34
1636341300000|2021-11-08 03:15:00|||||||||27
1636341600000|2021-11-08 03:20:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|33
1636341900000|2021-11-08 03:25:00|||||||||1
1636342500000|2021-11-08 03:35:00|||||||||34
1636343100000|2021-11-08 03:45:00|||||||||5
1636343400000|2021-11-08 03:50:00|||||||||3
1636343700000|2021-11-08 03:55:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|91
1636344000000|2021-11-08 04:00:00|||||||||19
1636344300000|2021-11-08 04:05:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|868
1636344600000|2021-11-08 04:10:00|||||||||111
1636344900000|2021-11-08 04:15:00|||||||||34
1636345200000|2021-11-08 04:20:00|||||||||2
1636345500000|2021-11-08 04:25:00|||||||||22
1636345800000|2021-11-08 04:30:00|||||||||88
1636346100000|2021-11-08 04:35:00|||||||||34
1636346400000|2021-11-08 04:40:00|||||||||40
1636346700000|2021-11-08 04:45:00|||||||||2
1636347000000|2021-11-08 04:50:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.9|10979.9|124
1636347300000|2021-11-08 04:55:00|10981.9|10979.9|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|220
1636347600000|2021-11-08 05:00:00|||||||||2
1636348200000|2021-11-08 05:10:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|97
1636348500000|2021-11-08 05:15:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|17
1636349100000|2021-11-08 05:25:00|||||||||29
1636349400000|2021-11-08 05:30:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.5|10979.5|5
1636349700000|2021-11-08 05:35:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|96
1636350600000|2021-11-08 05:50:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|61
1636350900000|2021-11-08 05:55:00|||||||||15
1636351200000|2021-11-08 06:00:00|10981.7|10979.7|10980.9|10978.9|10981.7|10979.7|10980.9|10978.9|124
1636351500000|2021-11-08 06:05:00|||||||||17
1636351800000|2021-11-08 06:10:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.7|10978.7|297
1636352100000|2021-11-08 06:15:00|||||||||286
1636352400000|2021-11-08 06:20:00|10980.7|10978.7|10981.3|10979.3|10981.3|10979.3|10980.7|10978.7|423
1636352700000|2021-11-08 06:25:00|10981.1|10979.1|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|128
1636353000000|2021-11-08 06:30:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|394
1636353300000|2021-11-08 06:35:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|193
1636353600000|2021-11-08 06:40:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|768
1636353900000|2021-11-08 06:45:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|179
1636354200000|2021-11-08 06:50:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|660
1636354500000|2021-11-08 06:55:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|460
1636354800000|2021-11-08 07:00:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|363
1636355100000|2021-11-08 07:05:00|10981.9|10979.9|10981.7|10979.7|10981.9|10979.9|10981.7|10979.7|41
1636355400000|2021-11-08 07:10:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|318
1636355700000|2021-11-08 07:15:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|242
1636356000000|2021-11-08 07:20:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|123
1636356300000|2021-11-08 07:25:00|||||||||11
1636356600000|2021-11-08 07:30:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|724
1636356900000|2021-11-08 07:35:00|10981.5|10979.5|10980.7|10978.7|10981.7|10979.7|10980.5|10978.5|705
1636357200000|2021-11-08 07:40:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|785
1636357500000|2021-11-08 07:45:00|||||||||151
1636357800000|2021-11-08 07:50:00|10980.7|10978.7|10980.1|10978.1|10980.7|10978.7|10980.1|10978.1|589
1636358100000|2021-11-08 07:55:00|10979.7|10977.7|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|278
1636358400000|2021-11-08 08:00:00|10979.3|10977.3|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|1436
1636358700000|2021-11-08 08:05:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|570
1636359000000|2021-11-08 08:10:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|2755
1636359300000|2021-11-08 08:15:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|961
1636359600000|2021-11-08 08:20:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|614
1636359900000|2021-11-08 08:25:00|10978|10976|10978.1|10976.1|10978.5|10976.5|10977.8|10975.8|1467
1636360200000|2021-11-08 08:30:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10977.8|10975.8|757
1636360500000|2021-11-08 08:35:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.1|10976.1|983
1636360800000|2021-11-08 08:40:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|529
1636361100000|2021-11-08 08:45:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|267
1636361400000|2021-11-08 08:50:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|237
1636361700000|2021-11-08 08:55:00|10978|10976|10977.8|10975.8|10978|10976|10977|10975|1059
1636362000000|2021-11-08 09:00:00|||||||||54
1636362300000|2021-11-08 09:05:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|137
1636362600000|2021-11-08 09:10:00|10978|10976|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|903
1636362900000|2021-11-08 09:15:00|10978.3|10976.3|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|688
1636363200000|2021-11-08 09:20:00|10978.3|10976.3|10978.1|10976.1|10978.3|10976.3|10978.1|10976.1|217
1636363500000|2021-11-08 09:25:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|194
1636363800000|2021-11-08 09:30:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|30
1636364100000|2021-11-08 09:35:00|||||||||76
1636364400000|2021-11-08 09:40:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|304
1636364700000|2021-11-08 09:45:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|267
1636365000000|2021-11-08 09:50:00|||||||||40
1636365300000|2021-11-08 09:55:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1667
1636365600000|2021-11-08 10:00:00|10979.3|10977.3|10978.1|10976.1|10979.3|10977.3|10978.1|10976.1|5777
1636365900000|2021-11-08 10:05:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|794
1636366200000|2021-11-08 10:10:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|4496
1636366500000|2021-11-08 10:15:00|||||||||183
1636366800000|2021-11-08 10:20:00|||||||||25
1636367100000|2021-11-08 10:25:00|||||||||201
1636367400000|2021-11-08 10:30:00|||||||||341
1636367700000|2021-11-08 10:35:00|||||||||197
1636368000000|2021-11-08 10:40:00|||||||||92
1636368300000|2021-11-08 10:45:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|1641
1636368600000|2021-11-08 10:50:00|||||||||74
1636368900000|2021-11-08 10:55:00|||||||||312
1636369200000|2021-11-08 11:00:00|||||||||221
1636369500000|2021-11-08 11:05:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|741
1636369800000|2021-11-08 11:10:00|||||||||642
1636370100000|2021-11-08 11:15:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|580
1636370400000|2021-11-08 11:20:00|||||||||583
1636370700000|2021-11-08 11:25:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|971
1636371000000|2021-11-08 11:30:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|368
1636371300000|2021-11-08 11:35:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|79
1636371600000|2021-11-08 11:40:00|||||||||28
1636371900000|2021-11-08 11:45:00|||||||||388
1636372200000|2021-11-08 11:50:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|1377
1636372500000|2021-11-08 11:55:00|||||||||192
1636372800000|2021-11-08 12:00:00|||||||||114
1636373100000|2021-11-08 12:05:00|||||||||906
1636373400000|2021-11-08 12:10:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|856
1636373700000|2021-11-08 12:15:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|205
1636374000000|2021-11-08 12:20:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|623
1636374300000|2021-11-08 12:25:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|68
1636374600000|2021-11-08 12:30:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|1053
1636374900000|2021-11-08 12:35:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|1082
1636375200000|2021-11-08 12:40:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|2535
1636375500000|2021-11-08 12:45:00|10979.1|10977.1|10978.9|10976.9|10979.1|10977.1|10978.9|10976.9|180
1636375800000|2021-11-08 12:50:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|543
1636376100000|2021-11-08 12:55:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|1357
1636376400000|2021-11-08 13:00:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1052
1636376700000|2021-11-08 13:05:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|411
1636377000000|2021-11-08 13:10:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|383
1636377300000|2021-11-08 13:15:00|||||||||2285
1636377600000|2021-11-08 13:20:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|495
1636377900000|2021-11-08 13:25:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10978.9|10976.9|654
1636378200000|2021-11-08 13:30:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|585
1636378500000|2021-11-08 13:35:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1010
1636378800000|2021-11-08 13:40:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|540
1636379100000|2021-11-08 13:45:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|2377
1636379400000|2021-11-08 13:50:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|363
1636379700000|2021-11-08 13:55:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1726
1636380000000|2021-11-08 14:00:00|10979.1|10977.1|10978.9|10976.9|10979.7|10977.7|10977.8|10975.8|2714
1636380300000|2021-11-08 14:05:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|666
1636380600000|2021-11-08 14:10:00|10980.1|10978.1|10981.3|10979.3|10981.3|10979.3|10980.1|10978.1|2042
1636380900000|2021-11-08 14:15:00|10981.7|10979.7|10982.1|10980.1|10982.4|10980.4|10981.3|10979.3|1526
1636381200000|2021-11-08 14:20:00|10982.4|10980.4|10981.7|10979.7|10982.4|10980.4|10981.7|10979.7|736
1636381500000|2021-11-08 14:25:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|1457
1636381800000|2021-11-08 14:30:00|10981.3|10979.3|10980.5|10978.5|10981.3|10979.3|10980.1|10978.1|1664
1636382100000|2021-11-08 14:35:00|10980.9|10978.9|10980.1|10978.1|10981.3|10979.3|10980.1|10978.1|1444
1636382400000|2021-11-08 14:40:00|10980.5|10978.5|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|689
1636382700000|2021-11-08 14:45:00|10979.7|10977.7|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|492
1636383000000|2021-11-08 14:50:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|856
1636383300000|2021-11-08 14:55:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|759
1636383600000|2021-11-08 15:00:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|325
1636383900000|2021-11-08 15:05:00|||||||||254
1636384200000|2021-11-08 15:10:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|287
1636384500000|2021-11-08 15:15:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|278
1636384800000|2021-11-08 15:20:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10978.9|10976.9|2053
1636385100000|2021-11-08 15:25:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1162
1636385400000|2021-11-08 15:30:00|10978.7|10976.7|10978.1|10976.1|10978.7|10976.7|10978.1|10976.1|586
1636385700000|2021-11-08 15:35:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|1094
1636386000000|2021-11-08 15:40:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|218
1636386300000|2021-11-08 15:45:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|720
1636386600000|2021-11-08 15:50:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|589
1636386900000|2021-11-08 15:55:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|702
1636387200000|2021-11-08 16:00:00|10978|10976|10977.8|10975.8|10978|10976|10977.4|10975.4|1391
1636387500000|2021-11-08 16:05:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|776
1636387800000|2021-11-08 16:10:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|457
1636388100000|2021-11-08 16:15:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|171
1636388400000|2021-11-08 16:20:00|||||||||1804
1636388700000|2021-11-08 16:25:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|1422
1636389000000|2021-11-08 16:30:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|1005
1636389300000|2021-11-08 16:35:00|||||||||606
1636389600000|2021-11-08 16:40:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10977.8|10975.8|1347
1636389900000|2021-11-08 16:45:00|||||||||1607
1636390200000|2021-11-08 16:50:00|||||||||712
1636390500000|2021-11-08 16:55:00|||||||||1054
1636390800000|2021-11-08 17:00:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|684
1636391100000|2021-11-08 17:05:00|||||||||565
1636391400000|2021-11-08 17:10:00|||||||||597
1636391700000|2021-11-08 17:15:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1589
1636392000000|2021-11-08 17:20:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|1207
1636392300000|2021-11-08 17:25:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|930
1636392600000|2021-11-08 17:30:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|704
1636392900000|2021-11-08 17:35:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|867
1636393200000|2021-11-08 17:40:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|1438
1636393500000|2021-11-08 17:45:00|||||||||998
1636393800000|2021-11-08 17:50:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.2|10975.2|3234
1636394100000|2021-11-08 17:55:00|10977.2|10975.2|10977|10975|10977.4|10975.4|10977|10975|2804
1636394400000|2021-11-08 18:00:00|10977.4|10975.4|10975|10973|10977.4|10975.4|10975|10973|9795
1636394700000|2021-11-08 18:05:00|10974.6|10972.6|10976.2|10974.2|10976.2|10974.2|10974.6|10972.6|2553
1636395000000|2021-11-08 18:10:00|10976|10974|10975.4|10973.4|10976|10974|10975.4|10973.4|604
1636395300000|2021-11-08 18:15:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|1040
1636395600000|2021-11-08 18:20:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|7010
1636395900000|2021-11-08 18:25:00|||||||||1715
1636396200000|2021-11-08 18:30:00|10977|10975|10977|10975|10977|10975|10976.6|10974.6|981
1636396500000|2021-11-08 18:35:00|||||||||180
1636396800000|2021-11-08 18:40:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|851
1636397100000|2021-11-08 18:45:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|555
1636397400000|2021-11-08 18:50:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|833
1636397700000|2021-11-08 18:55:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|627
1636398000000|2021-11-08 19:00:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1660
1636398300000|2021-11-08 19:05:00|||||||||68
1636398600000|2021-11-08 19:10:00|||||||||232
1636398900000|2021-11-08 19:15:00|10976.8|10974.8|10976.6|10974.6|10976.8|10974.8|10976.6|10974.6|385
1636399200000|2021-11-08 19:20:00|||||||||161
1636399500000|2021-11-08 19:25:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|304
1636399800000|2021-11-08 19:30:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|379
1636400100000|2021-11-08 19:35:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|248
1636400400000|2021-11-08 19:40:00|||||||||100
1636400700000|2021-11-08 19:45:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|1470
1636401000000|2021-11-08 19:50:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|886
1636401300000|2021-11-08 19:55:00|10975.4|10973.4|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|2583
1636401600000|2021-11-08 20:00:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|2019
1636401900000|2021-11-08 20:05:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|592
1636402200000|2021-11-08 20:10:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|813
1636402500000|2021-11-08 20:15:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|1274
1636402800000|2021-11-08 20:20:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|98
1636403100000|2021-11-08 20:25:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|340
1636403400000|2021-11-08 20:30:00|10975.6|10973.6|10975.4|10973.4|10975.6|10973.6|10975.4|10973.4|1380
1636403700000|2021-11-08 20:35:00|10975.6|10973.6|10975.4|10973.4|10975.6|10973.6|10975.4|10973.4|3048
1636404000000|2021-11-08 20:40:00|||||||||397
1636404300000|2021-11-08 20:45:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|312
1636404600000|2021-11-08 20:50:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|390
1636404900000|2021-11-08 20:55:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|1267
1636405200000|2021-11-08 21:00:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|901
1636405500000|2021-11-08 21:05:00|10975.4|10973.4|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|343
1636405800000|2021-11-08 21:10:00|||||||||598
1636406100000|2021-11-08 21:15:00|||||||||1
1636406400000|2021-11-08 21:20:00|||||||||498
1636406700000|2021-11-08 21:25:00|||||||||39
1636407000000|2021-11-08 21:30:00|||||||||998
1636407300000|2021-11-08 21:35:00|10975.6|10973.6|10975.4|10973.4|10975.6|10973.6|10975.4|10973.4|80
1636407600000|2021-11-08 21:40:00|10975.2|10973.2|10975.4|10973.4|10975.6|10973.6|10975.2|10973.2|1913
1636407900000|2021-11-08 21:45:00|10975.8|10973.8|10976.2|10974.2|10976.2|10974.2|10975.6|10973.6|634
1636408200000|2021-11-08 21:50:00|10976|10974|10976|10974|10976.2|10974.2|10975.8|10973.8|1104
1636408500000|2021-11-08 21:55:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|577
1636412400000|2021-11-08 23:00:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|144
1636412700000|2021-11-08 23:05:00|||||||||2
1636413000000|2021-11-08 23:10:00|||||||||1
1636413600000|2021-11-08 23:20:00|||||||||2
1636413900000|2021-11-08 23:25:00|||||||||5
1636414200000|2021-11-08 23:30:00|||||||||25
1636414800000|2021-11-08 23:40:00|||||||||5
1636415100000|2021-11-08 23:45:00|||||||||3
1636415400000|2021-11-08 23:50:00|||||||||29
1636415700000|2021-11-08 23:55:00|10975.8|10973.8|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|63
1636416000000|2021-11-09 00:00:00|10976.4|10974.4|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|379
1636416300000|2021-11-09 00:05:00|||||||||5
1636416600000|2021-11-09 00:10:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|348
1636416900000|2021-11-09 00:15:00|||||||||64
1636417200000|2021-11-09 00:20:00|||||||||9
1636417500000|2021-11-09 00:25:00|10977|10975|10977|10975|10977|10975|10977|10975|32
1636417800000|2021-11-09 00:30:00|||||||||391
1636418400000|2021-11-09 00:40:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|798
1636418700000|2021-11-09 00:45:00|||||||||55
1636420200000|2021-11-09 01:10:00|||||||||19
1636420500000|2021-11-09 01:15:00|||||||||216
1636420800000|2021-11-09 01:20:00|10977|10975|10977|10975|10977|10975|10977|10975|121
1636421100000|2021-11-09 01:25:00|||||||||251
1636421400000|2021-11-09 01:30:00|||||||||11
1636422000000|2021-11-09 01:40:00|||||||||2
1636422900000|2021-11-09 01:55:00|10977.4|10975.4|10978.5|10976.5|10978.5|10976.5|10977.4|10975.4|2286
1636423200000|2021-11-09 02:00:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|635
1636423500000|2021-11-09 02:05:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|308
1636423800000|2021-11-09 02:10:00|||||||||10
1636424400000|2021-11-09 02:20:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|197
1636425000000|2021-11-09 02:30:00|||||||||10
1636426200000|2021-11-09 02:50:00|||||||||74
1636426500000|2021-11-09 02:55:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|172
1636426800000|2021-11-09 03:00:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|241
1636427100000|2021-11-09 03:05:00|||||||||11
1636427400000|2021-11-09 03:10:00|||||||||1
1636428300000|2021-11-09 03:25:00|||||||||11
1636428600000|2021-11-09 03:30:00|||||||||4
1636428900000|2021-11-09 03:35:00|10979.5|10977.5|10979.7|10977.7|10979.7|10977.7|10979.5|10977.5|247
1636429200000|2021-11-09 03:40:00|10980.1|10978.1|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|156
1636429500000|2021-11-09 03:45:00|||||||||1
1636429800000|2021-11-09 03:50:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|165
1636430100000|2021-11-09 03:55:00|||||||||3
1636430400000|2021-11-09 04:00:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|238
1636430700000|2021-11-09 04:05:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|152
1636431000000|2021-11-09 04:10:00|||||||||1
1636431300000|2021-11-09 04:15:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|135
1636431600000|2021-11-09 04:20:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|390
1636431900000|2021-11-09 04:25:00|||||||||51
1636432200000|2021-11-09 04:30:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|395
1636432500000|2021-11-09 04:35:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|441
1636432800000|2021-11-09 04:40:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|290
1636433100000|2021-11-09 04:45:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|282
1636433400000|2021-11-09 04:50:00|10981.1|10979.1|10980.9|10978.9|10981.1|10979.1|10980.9|10978.9|559
1636433700000|2021-11-09 04:55:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|1468
1636434000000|2021-11-09 05:00:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|785
1636434300000|2021-11-09 05:05:00|10981.5|10979.5|10982.1|10980.1|10982.1|10980.1|10981.3|10979.3|745
1636434600000|2021-11-09 05:10:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|502
1636434900000|2021-11-09 05:15:00|||||||||1
1636435200000|2021-11-09 05:20:00|||||||||225
1636435500000|2021-11-09 05:25:00|||||||||413
1636435800000|2021-11-09 05:30:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|1500
1636436100000|2021-11-09 05:35:00|||||||||2539
1636436400000|2021-11-09 05:40:00|10981.1|10979.1|10981.1|10979.1|10981.3|10979.3|10980.9|10978.9|179
1636436700000|2021-11-09 05:45:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|28
1636437000000|2021-11-09 05:50:00|||||||||1
1636437300000|2021-11-09 05:55:00|||||||||100
1636437600000|2021-11-09 06:00:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|161
1636437900000|2021-11-09 06:05:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|280
1636438500000|2021-11-09 06:15:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|144
1636438800000|2021-11-09 06:20:00|10981.5|10979.5|10981.3|10979.3|10981.5|10979.5|10981.3|10979.3|223
1636439100000|2021-11-09 06:25:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|99
1636439400000|2021-11-09 06:30:00|||||||||90
1636439700000|2021-11-09 06:35:00|10981.3|10979.3|10981.3|10979.3|10981.5|10979.5|10981.3|10979.3|12
1636440000000|2021-11-09 06:40:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|66
1636440300000|2021-11-09 06:45:00|||||||||12
1636440600000|2021-11-09 06:50:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|235
1636440900000|2021-11-09 06:55:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|217
1636441200000|2021-11-09 07:00:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|229
1636441500000|2021-11-09 07:05:00|10982.1|10980.1|10982.6|10980.6|10982.8|10980.8|10982.1|10980.1|545
1636441800000|2021-11-09 07:10:00|10982.8|10980.8|10983.2|10981.2|10983.2|10981.2|10982.6|10980.6|240
1636442100000|2021-11-09 07:15:00|10983|10981|10982.8|10980.8|10983|10981|10982.4|10980.4|645
1636442400000|2021-11-09 07:20:00|10982.4|10980.4|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|236
1636442700000|2021-11-09 07:25:00|10982.1|10980.1|10982.1|10980.1|10982.1|10980.1|10982.1|10980.1|92
1636443000000|2021-11-09 07:30:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|778
1636443300000|2021-11-09 07:35:00|10980.9|10978.9|10980.5|10978.5|10981.3|10979.3|10980.5|10978.5|527
1636443600000|2021-11-09 07:40:00|10980.3|10978.3|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|294
1636443900000|2021-11-09 07:45:00|10980.1|10978.1|10979.3|10977.3|10980.5|10978.5|10979.3|10977.3|488
1636444200000|2021-11-09 07:50:00|10979.5|10977.5|10978.9|10976.9|10979.7|10977.7|10978.9|10976.9|1002
1636444500000|2021-11-09 07:55:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1251
1636444800000|2021-11-09 08:00:00|10979.1|10977.1|10978.5|10976.5|10979.3|10977.3|10978.5|10976.5|1991
1636445100000|2021-11-09 08:05:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|126
1636445400000|2021-11-09 08:10:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1326
1636445700000|2021-11-09 08:15:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|814
1636446000000|2021-11-09 08:20:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|69
1636446300000|2021-11-09 08:25:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|136
1636446600000|2021-11-09 08:30:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|179
1636446900000|2021-11-09 08:35:00|10979.7|10977.7|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|229
1636447200000|2021-11-09 08:40:00|10980.1|10978.1|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|1062
1636447500000|2021-11-09 08:45:00|10980.1|10978.1|10979.7|10977.7|10980.5|10978.5|10979.7|10977.7|284
1636447800000|2021-11-09 08:50:00|10979.9|10977.9|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|92
1636448100000|2021-11-09 08:55:00|||||||||21
1636448400000|2021-11-09 09:00:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|319
1636448700000|2021-11-09 09:05:00|10980.5|10978.5|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|185
1636449000000|2021-11-09 09:10:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|276
1636449300000|2021-11-09 09:15:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|118
1636449600000|2021-11-09 09:20:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|930
1636449900000|2021-11-09 09:25:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|1002
1636450200000|2021-11-09 09:30:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.7|10978.7|220
1636450500000|2021-11-09 09:35:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|422
1636450800000|2021-11-09 09:40:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|554
1636451100000|2021-11-09 09:45:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|359
1636451400000|2021-11-09 09:50:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|561
1636451700000|2021-11-09 09:55:00|||||||||14
1636452000000|2021-11-09 10:00:00|10981.1|10979.1|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|92
1636452300000|2021-11-09 10:05:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|227
1636452600000|2021-11-09 10:10:00|10981.3|10979.3|10982.1|10980.1|10982.1|10980.1|10981.3|10979.3|854
1636452900000|2021-11-09 10:15:00|10981.9|10979.9|10981.3|10979.3|10981.9|10979.9|10981.3|10979.3|233
1636453200000|2021-11-09 10:20:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|177
1636453500000|2021-11-09 10:25:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|77
1636453800000|2021-11-09 10:30:00|||||||||40
1636454100000|2021-11-09 10:35:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|246
1636454400000|2021-11-09 10:40:00|10981.9|10979.9|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|342
1636454700000|2021-11-09 10:45:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|336
1636455000000|2021-11-09 10:50:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|260
1636455300000|2021-11-09 10:55:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|1110
1636455600000|2021-11-09 11:00:00|10981.9|10979.9|10981.7|10979.7|10981.9|10979.9|10981.7|10979.7|199
1636455900000|2021-11-09 11:05:00|10982.1|10980.1|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|218
1636456200000|2021-11-09 11:10:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|345
1636456500000|2021-11-09 11:15:00|10982.1|10980.1|10982.4|10980.4|10982.8|10980.8|10982.1|10980.1|551
1636456800000|2021-11-09 11:20:00|10982.3|10980.3|10982.8|10980.8|10982.8|10980.8|10982.3|10980.3|226
1636457100000|2021-11-09 11:25:00|10982.4|10980.4|10982.8|10980.8|10982.8|10980.8|10982.4|10980.4|627
1636457700000|2021-11-09 11:35:00|10983.2|10981.2|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|725
1636458000000|2021-11-09 11:40:00|10983.6|10981.6|10982.8|10980.8|10983.6|10981.6|10982.8|10980.8|1578
1636458300000|2021-11-09 11:45:00|10982.4|10980.4|10981.3|10979.3|10982.4|10980.4|10981.3|10979.3|2815
1636458600000|2021-11-09 11:50:00|||||||||489
1636458900000|2021-11-09 11:55:00|10981.1|10979.1|10980.1|10978.1|10981.1|10979.1|10980.1|10978.1|2764
1636459200000|2021-11-09 12:00:00|10979.9|10977.9|10980.9|10978.9|10981.3|10979.3|10979.7|10977.7|1883
1636459500000|2021-11-09 12:05:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|314
1636459800000|2021-11-09 12:10:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|474
1636460100000|2021-11-09 12:15:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|589
1636460400000|2021-11-09 12:20:00|10981.3|10979.3|10980.5|10978.5|10981.3|10979.3|10980.1|10978.1|1126
1636460700000|2021-11-09 12:25:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|902
1636461000000|2021-11-09 12:30:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|818
1636461300000|2021-11-09 12:35:00|10979.9|10977.9|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|2001
1636461600000|2021-11-09 12:40:00|10979.5|10977.5|10978.9|10976.9|10979.7|10977.7|10978.5|10976.5|3374
1636461900000|2021-11-09 12:45:00|10979.3|10977.3|10978.5|10976.5|10979.3|10977.3|10978.1|10976.1|2287
1636462200000|2021-11-09 12:50:00|10978.3|10976.3|10978.5|10976.5|10978.5|10976.5|10978|10976|1504
1636462500000|2021-11-09 12:55:00|10977.8|10975.8|10978.5|10976.5|10978.5|10976.5|10977.8|10975.8|1302
1636462800000|2021-11-09 13:00:00|10978.7|10976.7|10978.1|10976.1|10978.9|10976.9|10977.8|10975.8|4304
1636463100000|2021-11-09 13:05:00|10978|10976|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|2488
1636463400000|2021-11-09 13:10:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|1130
1636463700000|2021-11-09 13:15:00|10978.1|10976.1|10978.5|10976.5|10978.7|10976.7|10978.1|10976.1|1970
1636464000000|2021-11-09 13:20:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.1|10976.1|1984
1636464300000|2021-11-09 13:25:00|10978.1|10976.1|10979.7|10977.7|10979.7|10977.7|10978.1|10976.1|1472
1636464600000|2021-11-09 13:30:00|10979.3|10977.3|10980.9|10978.9|10981.3|10979.3|10979.3|10977.3|1558
1636464900000|2021-11-09 13:35:00|10980.7|10978.7|10980.1|10978.1|10980.9|10978.9|10979.7|10977.7|1091
1636465200000|2021-11-09 13:40:00|10979.7|10977.7|10982.4|10980.4|10982.4|10980.4|10979.7|10977.7|3336
1636465500000|2021-11-09 13:45:00|10982.1|10980.1|10983.2|10981.2|10983.6|10981.6|10982.1|10980.1|3873
1636465800000|2021-11-09 13:50:00|10983.6|10981.6|10982.4|10980.4|10983.6|10981.6|10981.7|10979.7|2848
1636466100000|2021-11-09 13:55:00|10982.8|10980.8|10982.8|10980.8|10983|10981|10982.4|10980.4|1875
1636466400000|2021-11-09 14:00:00|10982.6|10980.6|10981.7|10979.7|10982.6|10980.6|10981.3|10979.3|3500
1636466700000|2021-11-09 14:05:00|10981.3|10979.3|10980.1|10978.1|10981.7|10979.7|10980.1|10978.1|3221
1636467000000|2021-11-09 14:10:00|10979.9|10977.9|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|2324
1636467300000|2021-11-09 14:15:00|10980.5|10978.5|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|1167
1636467600000|2021-11-09 14:20:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|1484
1636467900000|2021-11-09 14:25:00|10980.7|10978.7|10980.1|10978.1|10981.3|10979.3|10980.1|10978.1|357
1636468200000|2021-11-09 14:30:00|10980.3|10978.3|10980.9|10978.9|10981.3|10979.3|10980.3|10978.3|1573
1636468500000|2021-11-09 14:35:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|982
1636468800000|2021-11-09 14:40:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|1205
1636469100000|2021-11-09 14:45:00|10981.1|10979.1|10981.7|10979.7|10981.7|10979.7|10980.9|10978.9|1667
1636469400000|2021-11-09 14:50:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|2657
1636469700000|2021-11-09 14:55:00|10981.9|10979.9|10982.1|10980.1|10982.4|10980.4|10981.7|10979.7|2122
1636470000000|2021-11-09 15:00:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|1212
1636470300000|2021-11-09 15:05:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10980.5|10978.5|978
1636470600000|2021-11-09 15:10:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|2030
1636470900000|2021-11-09 15:15:00|10981.5|10979.5|10980.9|10978.9|10981.5|10979.5|10980.9|10978.9|2836
1636471200000|2021-11-09 15:20:00|10980.7|10978.7|10981.1|10979.1|10981.3|10979.3|10980.5|10978.5|1980
1636471500000|2021-11-09 15:25:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|809
1636471800000|2021-11-09 15:30:00|10981.7|10979.7|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|1990
1636472100000|2021-11-09 15:35:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|802
1636472400000|2021-11-09 15:40:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|202
1636472700000|2021-11-09 15:45:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|692
1636473000000|2021-11-09 15:50:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|1155
1636473300000|2021-11-09 15:55:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|1708
1636473600000|2021-11-09 16:00:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|999
1636473900000|2021-11-09 16:05:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|194
1636474200000|2021-11-09 16:10:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|837
1636474500000|2021-11-09 16:15:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|941
1636474800000|2021-11-09 16:20:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|790
1636475100000|2021-11-09 16:25:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|839
1636475400000|2021-11-09 16:30:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|380
1636475700000|2021-11-09 16:35:00|10981.1|10979.1|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|3902
1636476000000|2021-11-09 16:40:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|2624
1636476300000|2021-11-09 16:45:00|||||||||169
1636476600000|2021-11-09 16:50:00|10982.1|10980.1|10982.4|10980.4|10982.8|10980.8|10981.9|10979.9|1000
1636476900000|2021-11-09 16:55:00|10982.8|10980.8|10982.3|10980.3|10982.8|10980.8|10982.1|10980.1|897
1636477200000|2021-11-09 17:00:00|10982.4|10980.4|10982.1|10980.1|10982.8|10980.8|10982.1|10980.1|689
1636477500000|2021-11-09 17:05:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|656
1636477800000|2021-11-09 17:10:00|10981.7|10979.7|10982.1|10980.1|10982.4|10980.4|10981.7|10979.7|1418
1636478100000|2021-11-09 17:15:00|||||||||467
1636478400000|2021-11-09 17:20:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|820
1636478700000|2021-11-09 17:25:00|||||||||264
1636479000000|2021-11-09 17:30:00|10982.4|10980.4|10982.3|10980.3|10982.4|10980.4|10982.1|10980.1|444
1636479300000|2021-11-09 17:35:00|10982.1|10980.1|10982.8|10980.8|10983.6|10981.6|10982.1|10980.1|1263
1636479600000|2021-11-09 17:40:00|10983|10981|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|961
1636479900000|2021-11-09 17:45:00|10982.8|10980.8|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|291
1636480200000|2021-11-09 17:50:00|10983.6|10981.6|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|815
1636480500000|2021-11-09 17:55:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|322
1636480800000|2021-11-09 18:00:00|10982.8|10980.8|10981.7|10979.7|10982.8|10980.8|10981.3|10979.3|1769
1636481100000|2021-11-09 18:05:00|10982.1|10980.1|10982.1|10980.1|10982.4|10980.4|10981.7|10979.7|1371
1636481400000|2021-11-09 18:10:00|10981.7|10979.7|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|1436
1636481700000|2021-11-09 18:15:00|10981.7|10979.7|10982.4|10980.4|10982.4|10980.4|10981.7|10979.7|1128
1636482000000|2021-11-09 18:20:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.1|10980.1|172
1636482300000|2021-11-09 18:25:00|10982.3|10980.3|10982.1|10980.1|10982.3|10980.3|10981.7|10979.7|504
1636482600000|2021-11-09 18:30:00|10982.3|10980.3|10982.1|10980.1|10982.4|10980.4|10981.7|10979.7|806
1636482900000|2021-11-09 18:35:00|10982.4|10980.4|10982.8|10980.8|10982.8|10980.8|10982.4|10980.4|575
1636483200000|2021-11-09 18:40:00|||||||||792
1636483500000|2021-11-09 18:45:00|10982.4|10980.4|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|756
1636483800000|2021-11-09 18:50:00|10982.4|10980.4|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|970
1636484100000|2021-11-09 18:55:00|10983|10981|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|125
1636484400000|2021-11-09 19:00:00|||||||||84
1636484700000|2021-11-09 19:05:00|||||||||189
1636485000000|2021-11-09 19:10:00|||||||||98
1636485300000|2021-11-09 19:15:00|||||||||40
1636485600000|2021-11-09 19:20:00|||||||||257
1636485900000|2021-11-09 19:25:00|||||||||190
1636486200000|2021-11-09 19:30:00|||||||||377
1636486500000|2021-11-09 19:35:00|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|740
1636486800000|2021-11-09 19:40:00|10983.6|10981.6|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|1564
1636487100000|2021-11-09 19:45:00|||||||||1598
1636487400000|2021-11-09 19:50:00|||||||||1330
1636487700000|2021-11-09 19:55:00|10982.8|10980.8|10983.6|10981.6|10983.6|10981.6|10982.8|10980.8|4922
1636488000000|2021-11-09 20:00:00|10984|10982|10983.6|10981.6|10984|10982|10983.6|10981.6|3643
1636488300000|2021-11-09 20:05:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10983.2|10981.2|1110
1636488600000|2021-11-09 20:10:00|||||||||676
1636488900000|2021-11-09 20:15:00|||||||||163
1636489200000|2021-11-09 20:20:00|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|115
1636489500000|2021-11-09 20:25:00|10983|10981|10983|10981|10983|10981|10983|10981|779
1636489800000|2021-11-09 20:30:00|10982.8|10980.8|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|867
1636490100000|2021-11-09 20:35:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|192
1636490400000|2021-11-09 20:40:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|893
1636490700000|2021-11-09 20:45:00|10982.3|10980.3|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|496
1636491000000|2021-11-09 20:50:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|953
1636491300000|2021-11-09 20:55:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|742
1636491600000|2021-11-09 21:00:00|10981.3|10979.3|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|1001
1636491900000|2021-11-09 21:05:00|10982.1|10980.1|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|431
1636492200000|2021-11-09 21:10:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.5|10979.5|323
1636492500000|2021-11-09 21:15:00|||||||||40
1636492800000|2021-11-09 21:20:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|526
1636493100000|2021-11-09 21:25:00|10981.7|10979.7|10981.9|10979.9|10982.1|10980.1|10981.7|10979.7|361
1636493400000|2021-11-09 21:30:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|487
1636493700000|2021-11-09 21:35:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|1000
1636494000000|2021-11-09 21:40:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|271
1636494300000|2021-11-09 21:45:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.7|10978.7|99
1636494600000|2021-11-09 21:50:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|108
1636494900000|2021-11-09 21:55:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|760
1636498800000|2021-11-09 23:00:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|93
1636499100000|2021-11-09 23:05:00|10980.3|10978.3|10980.5|10978.5|10980.5|10978.5|10980.3|10978.3|145
1636499400000|2021-11-09 23:10:00|||||||||3
1636500000000|2021-11-09 23:20:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|83
1636500600000|2021-11-09 23:30:00|||||||||5
1636500900000|2021-11-09 23:35:00|||||||||1
1636501200000|2021-11-09 23:40:00|||||||||45
1636501800000|2021-11-09 23:50:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|80
1636502400000|2021-11-10 00:00:00|||||||||2
1636502700000|2021-11-10 00:05:00|||||||||52
1636503000000|2021-11-10 00:10:00|||||||||1
1636503300000|2021-11-10 00:15:00|||||||||37
1636503900000|2021-11-10 00:25:00|10980.1|10978.1|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|322
1636504200000|2021-11-10 00:30:00|||||||||7
1636505400000|2021-11-10 00:50:00|||||||||6
1636505700000|2021-11-10 00:55:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|71
1636506000000|2021-11-10 01:00:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|111
1636506300000|2021-11-10 01:05:00|10979.9|10977.9|10980.1|10978.1|10980.1|10978.1|10979.9|10977.9|166
1636506600000|2021-11-10 01:10:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|57
1636506900000|2021-11-10 01:15:00|||||||||25
1636507200000|2021-11-10 01:20:00|||||||||8
1636507800000|2021-11-10 01:30:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|400
1636508100000|2021-11-10 01:35:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|19
1636508400000|2021-11-10 01:40:00|10979.7|10977.7|10979.7|10977.7|10979.9|10977.9|10979.7|10977.7|130
1636508700000|2021-11-10 01:45:00|10979.3|10977.3|10979.5|10977.5|10979.5|10977.5|10979.3|10977.3|258
1636509000000|2021-11-10 01:50:00|10979.3|10977.3|10979.5|10977.5|10979.7|10977.7|10979.3|10977.3|14
1636509300000|2021-11-10 01:55:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|9
1636509600000|2021-11-10 02:00:00|||||||||162
1636509900000|2021-11-10 02:05:00|||||||||11
1636510200000|2021-11-10 02:10:00|||||||||4
1636510500000|2021-11-10 02:15:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|137
1636510800000|2021-11-10 02:20:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|131
1636511100000|2021-11-10 02:25:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.3|10977.3|5
1636511400000|2021-11-10 02:30:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|11
1636511700000|2021-11-10 02:35:00|||||||||93
1636512300000|2021-11-10 02:45:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|209
1636512600000|2021-11-10 02:50:00|||||||||8
1636514100000|2021-11-10 03:15:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|444
1636514400000|2021-11-10 03:20:00|||||||||130
1636514700000|2021-11-10 03:25:00|||||||||36
1636515300000|2021-11-10 03:35:00|10980.1|10978.1|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|1180
1636515600000|2021-11-10 03:40:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|290
1636515900000|2021-11-10 03:45:00|10979.5|10977.5|10979.3|10977.3|10979.5|10977.5|10979.3|10977.3|36
1636516200000|2021-11-10 03:50:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|602
1636516500000|2021-11-10 03:55:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|91
1636516800000|2021-11-10 04:00:00|||||||||90
1636517100000|2021-11-10 04:05:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|179
1636517700000|2021-11-10 04:15:00|||||||||1
1636518000000|2021-11-10 04:20:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|467
1636518300000|2021-11-10 04:25:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|110
1636518600000|2021-11-10 04:30:00|||||||||13
1636519200000|2021-11-10 04:40:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|593
1636519500000|2021-11-10 04:45:00|||||||||20
1636519800000|2021-11-10 04:50:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|350
1636520100000|2021-11-10 04:55:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|189
1636520400000|2021-11-10 05:00:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|68
1636520700000|2021-11-10 05:05:00|||||||||20
1636521000000|2021-11-10 05:10:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|605
1636521300000|2021-11-10 05:15:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|167
1636521600000|2021-11-10 05:20:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|103
1636522500000|2021-11-10 05:35:00|||||||||73
1636522800000|2021-11-10 05:40:00|||||||||26
1636523100000|2021-11-10 05:45:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|26
1636523700000|2021-11-10 05:55:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|150
1636524000000|2021-11-10 06:00:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|214
1636524600000|2021-11-10 06:10:00|10979.1|10977.1|10979.1|10977.1|10979.1|10977.1|10979.1|10977.1|73
1636524900000|2021-11-10 06:15:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|14
1636525200000|2021-11-10 06:20:00|||||||||5
1636525500000|2021-11-10 06:25:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|84
1636525800000|2021-11-10 06:30:00|10978.7|10976.7|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|38
1636526100000|2021-11-10 06:35:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|485
1636526400000|2021-11-10 06:40:00|||||||||2
1636526700000|2021-11-10 06:45:00|||||||||66
1636527000000|2021-11-10 06:50:00|||||||||33
1636527300000|2021-11-10 06:55:00|||||||||10
1636527600000|2021-11-10 07:00:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|297
1636527900000|2021-11-10 07:05:00|10978.1|10976.1|10977.4|10975.4|10978.1|10976.1|10977.4|10975.4|1131
1636528200000|2021-11-10 07:10:00|10977|10975|10976.6|10974.6|10977.4|10975.4|10976.6|10974.6|1017
1636528500000|2021-11-10 07:15:00|10976.2|10974.2|10975|10973|10976.6|10974.6|10975|10973|1587
1636528800000|2021-11-10 07:20:00|10974.6|10972.6|10975.4|10973.4|10975.6|10973.6|10974.6|10972.6|1240
1636529100000|2021-11-10 07:25:00|10975.8|10973.8|10975.4|10973.4|10975.8|10973.8|10975|10973|853
1636529400000|2021-11-10 07:30:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|1035
1636529700000|2021-11-10 07:35:00|10975|10973|10974.2|10972.2|10975|10973|10974.2|10972.2|875
1636530000000|2021-11-10 07:40:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|657
1636530300000|2021-11-10 07:45:00|10973.9|10971.9|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|1520
1636530600000|2021-11-10 07:50:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|970
1636530900000|2021-11-10 07:55:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|930
1636531200000|2021-11-10 08:00:00|10973.7|10971.7|10974.2|10972.2|10974.2|10972.2|10973.1|10971.1|1998
1636531500000|2021-11-10 08:05:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|420
1636531800000|2021-11-10 08:10:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.5|10971.5|987
1636532100000|2021-11-10 08:15:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|1041
1636532400000|2021-11-10 08:20:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|812
1636532700000|2021-11-10 08:25:00|||||||||108
1636533000000|2021-11-10 08:30:00|10975.6|10973.6|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|1109
1636533300000|2021-11-10 08:35:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975|10973|832
1636533600000|2021-11-10 08:40:00|10975.6|10973.6|10976.2|10974.2|10976.2|10974.2|10975.4|10973.4|638
1636533900000|2021-11-10 08:45:00|10975.8|10973.8|10975.4|10973.4|10976.2|10974.2|10975.4|10973.4|253
1636534200000|2021-11-10 08:50:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|1156
1636534500000|2021-11-10 08:55:00|10975|10973|10975|10973|10975|10973|10975|10973|107
1636534800000|2021-11-10 09:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|876
1636535100000|2021-11-10 09:05:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|721
1636535400000|2021-11-10 09:10:00|||||||||59
1636535700000|2021-11-10 09:15:00|||||||||54
1636536000000|2021-11-10 09:20:00|||||||||40
1636536300000|2021-11-10 09:25:00|10975|10973|10975|10973|10975|10973|10975|10973|79
1636536600000|2021-11-10 09:30:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|442
1636536900000|2021-11-10 09:35:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|1306
1636537500000|2021-11-10 09:45:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|275
1636537800000|2021-11-10 09:50:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|827
1636538100000|2021-11-10 09:55:00|||||||||161
1636538400000|2021-11-10 10:00:00|10975|10973|10975|10973|10975|10973|10975|10973|394
1636538700000|2021-11-10 10:05:00|||||||||26
1636539000000|2021-11-10 10:10:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975|10973|1928
1636539300000|2021-11-10 10:15:00|||||||||39
1636539600000|2021-11-10 10:20:00|10975|10973|10975|10973|10975|10973|10975|10973|14
1636539900000|2021-11-10 10:25:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|161
1636540200000|2021-11-10 10:30:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|729
1636540500000|2021-11-10 10:35:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|222
1636540800000|2021-11-10 10:40:00|||||||||88
1636541100000|2021-11-10 10:45:00|10974.8|10972.8|10975|10973|10975|10973|10974.8|10972.8|33
1636541400000|2021-11-10 10:50:00|||||||||16
1636541700000|2021-11-10 10:55:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|169
1636542000000|2021-11-10 11:00:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|265
1636542300000|2021-11-10 11:05:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975|10973|2125
1636542600000|2021-11-10 11:10:00|10975.8|10973.8|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|1461
1636542900000|2021-11-10 11:15:00|||||||||194
1636543200000|2021-11-10 11:20:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10975|10973|771
1636543500000|2021-11-10 11:25:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|205
1636543800000|2021-11-10 11:30:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|684
1636544100000|2021-11-10 11:35:00|||||||||214
1636544400000|2021-11-10 11:40:00|||||||||218
1636544700000|2021-11-10 11:45:00|||||||||118
1636545000000|2021-11-10 11:50:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|1106
1636545300000|2021-11-10 11:55:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|932
1636545600000|2021-11-10 12:00:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.2|10973.2|840
1636545900000|2021-11-10 12:05:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|1607
1636546200000|2021-11-10 12:10:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|447
1636546500000|2021-11-10 12:15:00|10975.4|10973.4|10975|10973|10975.8|10973.8|10975|10973|847
1636546800000|2021-11-10 12:20:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|204
1636547100000|2021-11-10 12:25:00|||||||||634
1636547400000|2021-11-10 12:30:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|1256
1636547700000|2021-11-10 12:35:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|981
1636548000000|2021-11-10 12:40:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|1470
1636548300000|2021-11-10 12:45:00|10974.6|10972.6|10975|10973|10975|10973|10974.2|10972.2|1420
1636548600000|2021-11-10 12:50:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|419
1636548900000|2021-11-10 12:55:00|10974.8|10972.8|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|366
1636549200000|2021-11-10 13:00:00|10975|10973|10975|10973|10975.4|10973.4|10974.6|10972.6|591
1636549500000|2021-11-10 13:05:00|10975.4|10973.4|10974.6|10972.6|10975.4|10973.4|10974.6|10972.6|508
1636549800000|2021-11-10 13:10:00|10975|10973|10975|10973|10975.4|10973.4|10974.6|10972.6|3270
1636550100000|2021-11-10 13:15:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|547
1636550400000|2021-11-10 13:20:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|1221
1636550700000|2021-11-10 13:25:00|10974.2|10972.2|10974.4|10972.4|10974.6|10972.6|10974.2|10972.2|1844
1636551000000|2021-11-10 13:30:00|10972.5|10970.5|10968.8|10966.8|10973.9|10971.9|10967.6|10965.6|10743
1636551300000|2021-11-10 13:35:00|10968.6|10966.6|10967.6|10965.6|10969.9|10967.9|10966.8|10964.8|4848
1636551600000|2021-11-10 13:40:00|10968|10966|10968|10966|10968|10966|10966.4|10964.4|5345
1636551900000|2021-11-10 13:45:00|10967.6|10965.6|10969.6|10967.6|10969.9|10967.9|10967.6|10965.6|2647
1636552200000|2021-11-10 13:50:00|10969.2|10967.2|10968.4|10966.4|10969.6|10967.6|10968|10966|4980
1636552500000|2021-11-10 13:55:00|10968|10966|10968|10966|10968|10966|10967.2|10965.2|4402
1636552800000|2021-11-10 14:00:00|10968.4|10966.4|10968.4|10966.4|10969.2|10967.2|10968|10966|3281
1636553100000|2021-11-10 14:05:00|10968.6|10966.6|10965.6|10963.6|10968.8|10966.8|10965.6|10963.6|5706
1636553400000|2021-11-10 14:10:00|10966|10964|10964.5|10962.5|10966.8|10964.8|10964.5|10962.5|7203
1636553700000|2021-11-10 14:15:00|10964.9|10962.9|10966|10964|10966|10964|10964.9|10962.9|3931
1636554000000|2021-11-10 14:20:00|10965.6|10963.6|10966|10964|10966|10964|10965.3|10963.3|7581
1636554300000|2021-11-10 14:25:00|10966.4|10964.4|10966.8|10964.8|10967.2|10965.2|10965.6|10963.6|7884
1636554600000|2021-11-10 14:30:00|10967.2|10965.2|10966.8|10964.8|10968|10966|10966.4|10964.4|4175
1636554900000|2021-11-10 14:35:00|10966.4|10964.4|10966.4|10964.4|10967.6|10965.6|10966|10964|3711
1636555200000|2021-11-10 14:40:00|10966.2|10964.2|10965.3|10963.3|10966.8|10964.8|10965.3|10963.3|2819
1636555500000|2021-11-10 14:45:00|10964.9|10962.9|10964.5|10962.5|10966|10964|10964.1|10962.1|6976
1636555800000|2021-11-10 14:50:00|10964.1|10962.1|10964.9|10962.9|10965.3|10963.3|10963.7|10961.7|5829
1636556100000|2021-11-10 14:55:00|10965.3|10963.3|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|2685
1636556400000|2021-11-10 15:00:00|10965.1|10963.1|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|2902
1636556700000|2021-11-10 15:05:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|2311
1636557000000|2021-11-10 15:10:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|2116
1636557300000|2021-11-10 15:15:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|1583
1636557600000|2021-11-10 15:20:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1563
1636557900000|2021-11-10 15:25:00|10964.3|10962.3|10963.7|10961.7|10964.5|10962.5|10963.3|10961.3|4257
1636558200000|2021-11-10 15:30:00|10963.3|10961.3|10964.5|10962.5|10964.9|10962.9|10963.3|10961.3|5074
1636558500000|2021-11-10 15:35:00|10964.3|10962.3|10962.9|10960.9|10964.5|10962.5|10962.7|10960.7|3228
1636558800000|2021-11-10 15:40:00|10962.7|10960.7|10962.9|10960.9|10963.7|10961.7|10962.5|10960.5|5776
1636559100000|2021-11-10 15:45:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1831
1636559400000|2021-11-10 15:50:00|10962.9|10960.9|10962.5|10960.5|10963.3|10961.3|10962.5|10960.5|4575
1636559700000|2021-11-10 15:55:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|2277
1636560000000|2021-11-10 16:00:00|10962.5|10960.5|10964.5|10962.5|10964.5|10962.5|10962.5|10960.5|2113
1636560300000|2021-11-10 16:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.3|10961.3|4995
1636560600000|2021-11-10 16:10:00|10964.3|10962.3|10962.9|10960.9|10964.5|10962.5|10962.5|10960.5|2560
1636560900000|2021-11-10 16:15:00|10962.5|10960.5|10963.7|10961.7|10963.7|10961.7|10962.5|10960.5|1661
1636561200000|2021-11-10 16:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1156
1636561500000|2021-11-10 16:25:00|10963.7|10961.7|10964.5|10962.5|10964.9|10962.9|10963.7|10961.7|1134
1636561800000|2021-11-10 16:30:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1818
1636562100000|2021-11-10 16:35:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|3113
1636562400000|2021-11-10 16:40:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|2331
1636562700000|2021-11-10 16:45:00|10965.3|10963.3|10966|10964|10966|10964|10965.3|10963.3|943
1636563000000|2021-11-10 16:50:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|759
1636563300000|2021-11-10 16:55:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|664
1636563600000|2021-11-10 17:00:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|276
1636563900000|2021-11-10 17:05:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|391
1636564200000|2021-11-10 17:10:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|647
1636564500000|2021-11-10 17:15:00|10964.5|10962.5|10964.7|10962.7|10964.9|10962.9|10964.5|10962.5|2275
1636564800000|2021-11-10 17:20:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|818
1636565100000|2021-11-10 17:25:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|313
1636565400000|2021-11-10 17:30:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|968
1636565700000|2021-11-10 17:35:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|566
1636566000000|2021-11-10 17:40:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1678
1636566300000|2021-11-10 17:45:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|553
1636566600000|2021-11-10 17:50:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|1205
1636566900000|2021-11-10 17:55:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|959
1636567200000|2021-11-10 18:00:00|10964.5|10962.5|10962.5|10960.5|10964.5|10962.5|10962.1|10960.1|2325
1636567500000|2021-11-10 18:05:00|10962.1|10960.1|10965.6|10963.6|10966|10964|10962.1|10960.1|5606
1636567800000|2021-11-10 18:10:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.5|10962.5|2254
1636568100000|2021-11-10 18:15:00|10965.6|10963.6|10966.4|10964.4|10966.8|10964.8|10965.6|10963.6|1840
1636568400000|2021-11-10 18:20:00|10966|10964|10966|10964|10966|10964|10964.5|10962.5|3212
1636568700000|2021-11-10 18:25:00|10966.4|10964.4|10966.4|10964.4|10966.8|10964.8|10965.6|10963.6|1501
1636569000000|2021-11-10 18:30:00|10966|10964|10966|10964|10966.2|10964.2|10964.5|10962.5|1931
1636569300000|2021-11-10 18:35:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.3|10963.3|1396
1636569600000|2021-11-10 18:40:00|10966|10964|10966.8|10964.8|10967.2|10965.2|10966|10964|3102
1636569900000|2021-11-10 18:45:00|10966.4|10964.4|10967.2|10965.2|10967.6|10965.6|10966.4|10964.4|1531
1636570200000|2021-11-10 18:50:00|10967.6|10965.6|10967.2|10965.2|10968|10966|10967.2|10965.2|1140
1636570500000|2021-11-10 18:55:00|10967.6|10965.6|10968|10966|10968|10966|10967.2|10965.2|2476
1636570800000|2021-11-10 19:00:00|10967.6|10965.6|10968.8|10966.8|10969.2|10967.2|10967.6|10965.6|2061
1636571100000|2021-11-10 19:05:00|10968.4|10966.4|10967.6|10965.6|10968.8|10966.8|10967.2|10965.2|1314
1636571400000|2021-11-10 19:10:00|10968|10966|10967.6|10965.6|10968|10966|10967.2|10965.2|704
1636571700000|2021-11-10 19:15:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967|10965|709
1636572000000|2021-11-10 19:20:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966|10964|1129
1636572300000|2021-11-10 19:25:00|10966.2|10964.2|10966.8|10964.8|10966.8|10964.8|10966|10964|1019
1636572600000|2021-11-10 19:30:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|370
1636572900000|2021-11-10 19:35:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|686
1636573200000|2021-11-10 19:40:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1977
1636573500000|2021-11-10 19:45:00|10967.2|10965.2|10965.6|10963.6|10967.2|10965.2|10965.3|10963.3|4263
1636573800000|2021-11-10 19:50:00|10966|10964|10966|10964|10966.4|10964.4|10966|10964|1967
1636574100000|2021-11-10 19:55:00|10965.6|10963.6|10963.7|10961.7|10965.6|10963.6|10963.3|10961.3|6244
1636574400000|2021-11-10 20:00:00|10963.9|10961.9|10964.1|10962.1|10964.9|10962.9|10963.5|10961.5|4603
1636574700000|2021-11-10 20:05:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|367
1636575000000|2021-11-10 20:10:00|10964.3|10962.3|10963.3|10961.3|10964.5|10962.5|10963.3|10961.3|1564
1636575300000|2021-11-10 20:15:00|10963.7|10961.7|10962.5|10960.5|10963.7|10961.7|10962.5|10960.5|713
1636575600000|2021-11-10 20:20:00|10962.9|10960.9|10962.5|10960.5|10963.3|10961.3|10961.7|10959.7|1101
1636575900000|2021-11-10 20:25:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|426
1636576200000|2021-11-10 20:30:00|10962.9|10960.9|10962.5|10960.5|10963.3|10961.3|10962.1|10960.1|922
1636576500000|2021-11-10 20:35:00|10962.1|10960.1|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|566
1636576800000|2021-11-10 20:40:00|10962.1|10960.1|10962.1|10960.1|10962.9|10960.9|10962.1|10960.1|1094
1636577100000|2021-11-10 20:45:00|10962.5|10960.5|10961.4|10959.4|10962.5|10960.5|10961.4|10959.4|2996
1636577400000|2021-11-10 20:50:00|10961.7|10959.7|10961.4|10959.4|10962.1|10960.1|10961|10959|2815
1636577700000|2021-11-10 20:55:00|10961|10959|10960.6|10958.6|10961.7|10959.7|10960.6|10958.6|2249
1636578000000|2021-11-10 21:00:00|10960.8|10958.8|10961|10959|10961.4|10959.4|10960.6|10958.6|1318
1636578300000|2021-11-10 21:05:00|10960.6|10958.6|10961|10959|10961.4|10959.4|10960.6|10958.6|1539
1636578600000|2021-11-10 21:10:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|1451
1636578900000|2021-11-10 21:15:00|10960.6|10958.6|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|3294
1636579200000|2021-11-10 21:20:00|10960|10958|10960.8|10958.8|10961|10959|10959.8|10957.8|1578
1636579500000|2021-11-10 21:25:00|10960.6|10958.6|10960.6|10958.6|10960.8|10958.8|10960.2|10958.2|390
1636579800000|2021-11-10 21:30:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|444
1636580100000|2021-11-10 21:35:00|10961|10959|10960.8|10958.8|10961|10959|10960.8|10958.8|928
1636580400000|2021-11-10 21:40:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|1050
1636580700000|2021-11-10 21:45:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|469
1636581000000|2021-11-10 21:50:00|10961.2|10959.2|10961.5|10959.5|10962.1|10960.1|10961.2|10959.2|1067
1636581300000|2021-11-10 21:55:00|10961.7|10959.7|10961.2|10959.2|10961.7|10959.7|10961|10959|119
1636585200000|2021-11-10 23:00:00|10961.9|10959.9|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|310
1636585500000|2021-11-10 23:05:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|39
1636585800000|2021-11-10 23:10:00|10961.4|10959.4|10961.7|10959.7|10961.9|10959.9|10961.4|10959.4|671
1636586100000|2021-11-10 23:15:00|10961.5|10959.5|10961.2|10959.2|10961.5|10959.5|10961|10959|235
1636586400000|2021-11-10 23:20:00|10961|10959|10961.2|10959.2|10961.2|10959.2|10961|10959|106
1636586700000|2021-11-10 23:25:00|10961|10959|10961|10959|10961|10959|10961|10959|0
1636587000000|2021-11-10 23:30:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|192
1636587300000|2021-11-10 23:35:00|10961|10959|10960.8|10958.8|10961|10959|10960.6|10958.6|4
1636587600000|2021-11-10 23:40:00|10960.6|10958.6|10960.4|10958.4|10960.6|10958.6|10960.2|10958.2|241
1636587900000|2021-11-10 23:45:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|200
1636588200000|2021-11-10 23:50:00|10960.8|10958.8|10961.2|10959.2|10961.2|10959.2|10960.8|10958.8|131
1636588500000|2021-11-10 23:55:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|53
1636588800000|2021-11-11 00:00:00|10960.8|10958.8|10960.2|10958.2|10960.8|10958.8|10960.2|10958.2|212
1636589100000|2021-11-11 00:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|92
1636589400000|2021-11-11 00:10:00|10961|10959|10961|10959|10961|10959|10961|10959|276
1636589700000|2021-11-11 00:15:00|||||||||101
1636590000000|2021-11-11 00:20:00|||||||||9
1636590300000|2021-11-11 00:25:00|||||||||2
1636590600000|2021-11-11 00:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|223
1636590900000|2021-11-11 00:35:00|||||||||21
1636591200000|2021-11-11 00:40:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|290
1636591500000|2021-11-11 00:45:00|10961.4|10959.4|10961.5|10959.5|10961.7|10959.7|10961.4|10959.4|194
1636591800000|2021-11-11 00:50:00|10961.4|10959.4|10961.2|10959.2|10961.4|10959.4|10961|10959|2482
1636592100000|2021-11-11 00:55:00|10961|10959|10961|10959|10961|10959|10961|10959|0
1636592400000|2021-11-11 01:00:00|10960.8|10958.8|10960.4|10958.4|10960.8|10958.8|10960.2|10958.2|310
1636592700000|2021-11-11 01:05:00|10960.6|10958.6|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|203
1636593000000|2021-11-11 01:10:00|10959.4|10957.4|10959.8|10957.8|10960|10958|10959.4|10957.4|1023
1636593300000|2021-11-11 01:15:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|212
1636593600000|2021-11-11 01:20:00|10959.2|10957.2|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|67
1636593900000|2021-11-11 01:25:00|||||||||7
1636594200000|2021-11-11 01:30:00|||||||||2
1636594500000|2021-11-11 01:35:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|146
1636594800000|2021-11-11 01:40:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|73
1636595100000|2021-11-11 01:45:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|32
1636595400000|2021-11-11 01:50:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|46
1636595700000|2021-11-11 01:55:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|221
1636596000000|2021-11-11 02:00:00|10957.3|10955.3|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|439
1636596300000|2021-11-11 02:05:00|10957.4|10955.4|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|83
1636596600000|2021-11-11 02:10:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|256
1636596900000|2021-11-11 02:15:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|124
1636597200000|2021-11-11 02:20:00|10957.1|10955.1|10956.9|10954.9|10957.1|10955.1|10956.9|10954.9|101
1636597500000|2021-11-11 02:25:00|10956.7|10954.7|10956.3|10954.3|10956.9|10954.9|10956.3|10954.3|903
1636597800000|2021-11-11 02:30:00|10955.9|10953.9|10956.1|10954.1|10956.3|10954.3|10955.9|10953.9|225
1636598100000|2021-11-11 02:35:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|1
1636598400000|2021-11-11 02:40:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10
1636598700000|2021-11-11 02:45:00|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|10956.3|10954.3|537
1636599000000|2021-11-11 02:50:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|1
1636599300000|2021-11-11 02:55:00|||||||||116
1636599600000|2021-11-11 03:00:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|303
1636599900000|2021-11-11 03:05:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.7|10954.7|623
1636600200000|2021-11-11 03:10:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|3
1636600500000|2021-11-11 03:15:00|10957.4|10955.4|10957.6|10955.6|10957.8|10955.8|10957.4|10955.4|165
1636600800000|2021-11-11 03:20:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|1
1636601100000|2021-11-11 03:25:00|||||||||82
1636601400000|2021-11-11 03:30:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.4|10955.4|47
1636601700000|2021-11-11 03:35:00|||||||||2
1636602000000|2021-11-11 03:40:00|10957.4|10955.4|10958.6|10956.6|10958.6|10956.6|10957.4|10955.4|159
1636602300000|2021-11-11 03:45:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|94
1636602600000|2021-11-11 03:50:00|||||||||6
1636602900000|2021-11-11 03:55:00|10958.2|10956.2|10958|10956|10958.4|10956.4|10957.8|10955.8|81
1636603500000|2021-11-11 04:05:00|10958.2|10956.2|10958.4|10956.4|10958.4|10956.4|10958.2|10956.2|1
1636603800000|2021-11-11 04:10:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|0
1636604100000|2021-11-11 04:15:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|64
1636604400000|2021-11-11 04:20:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|1
1636604700000|2021-11-11 04:25:00|||||||||1
1636605000000|2021-11-11 04:30:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|191
1636605300000|2021-11-11 04:35:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|56
1636605600000|2021-11-11 04:40:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|102
1636605900000|2021-11-11 04:45:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|31
1636606200000|2021-11-11 04:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|2
1636606500000|2021-11-11 04:55:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|2
1636606800000|2021-11-11 05:00:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|218
1636607100000|2021-11-11 05:05:00|||||||||14
1636607400000|2021-11-11 05:10:00|10958.8|10956.8|10959.4|10957.4|10959.6|10957.6|10958.8|10956.8|358
1636607700000|2021-11-11 05:15:00|10959.2|10957.2|10958.4|10956.4|10959.4|10957.4|10957.8|10955.8|297
1636608000000|2021-11-11 05:20:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|0
1636608300000|2021-11-11 05:25:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|69
1636608900000|2021-11-11 05:35:00|||||||||9
1636609200000|2021-11-11 05:40:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.6|10955.6|70
1636609500000|2021-11-11 05:45:00|||||||||13
1636609800000|2021-11-11 05:50:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|129
1636610100000|2021-11-11 05:55:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|98
1636610400000|2021-11-11 06:00:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|100
1636610700000|2021-11-11 06:05:00|10958.2|10956.2|10958|10956|10958.2|10956.2|10957.8|10955.8|57
1636611000000|2021-11-11 06:10:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|67
1636611300000|2021-11-11 06:15:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|71
1636611600000|2021-11-11 06:20:00|10958.6|10956.6|10957.8|10955.8|10958.6|10956.6|10957.8|10955.8|22
1636611900000|2021-11-11 06:25:00|||||||||166
1636612200000|2021-11-11 06:30:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958|10956|111
1636612500000|2021-11-11 06:35:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|79
1636612800000|2021-11-11 06:40:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|241
1636613100000|2021-11-11 06:45:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|1061
1636613400000|2021-11-11 06:50:00|10958.8|10956.8|10959.8|10957.8|10959.8|10957.8|10958.6|10956.6|696
1636613700000|2021-11-11 06:55:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|755
1636614000000|2021-11-11 07:00:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|211
1636614300000|2021-11-11 07:05:00|10960|10958|10959.6|10957.6|10960.2|10958.2|10959.4|10957.4|542
1636614600000|2021-11-11 07:10:00|10959.4|10957.4|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|234
1636614900000|2021-11-11 07:15:00|10959|10957|10958.2|10956.2|10959|10957|10958.2|10956.2|159
1636615200000|2021-11-11 07:20:00|10958.6|10956.6|10958.4|10956.4|10958.6|10956.6|10958.2|10956.2|686
1636615500000|2021-11-11 07:25:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|104
1636615800000|2021-11-11 07:30:00|||||||||167
1636616100000|2021-11-11 07:35:00|10958|10956|10958.6|10956.6|10958.6|10956.6|10958|10956|256
1636616400000|2021-11-11 07:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958|10956|78
1636616700000|2021-11-11 07:45:00|10958|10956|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|235
1636617000000|2021-11-11 07:50:00|||||||||240
1636617300000|2021-11-11 07:55:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1680
1636617600000|2021-11-11 08:00:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|359
1636617900000|2021-11-11 08:05:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|308
1636618200000|2021-11-11 08:10:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|787
1636618500000|2021-11-11 08:15:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.6|10955.6|861
1636618800000|2021-11-11 08:20:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|301
1636619100000|2021-11-11 08:25:00|10957.4|10955.4|10957.4|10955.4|10957.6|10955.6|10957.4|10955.4|335
1636619400000|2021-11-11 08:30:00|||||||||50
1636619700000|2021-11-11 08:35:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|2029
1636620000000|2021-11-11 08:40:00|10956.9|10954.9|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|419
1636620300000|2021-11-11 08:45:00|10956.9|10954.9|10956.7|10954.7|10956.9|10954.9|10956.7|10954.7|7
1636620600000|2021-11-11 08:50:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|70
1636620900000|2021-11-11 08:55:00|||||||||15
1636621200000|2021-11-11 09:00:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.3|10955.3|145
1636621500000|2021-11-11 09:05:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|384
1636621800000|2021-11-11 09:10:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.4|10955.4|320
1636622100000|2021-11-11 09:15:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|636
1636622400000|2021-11-11 09:20:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|113
1636622700000|2021-11-11 09:25:00|||||||||53
1636623000000|2021-11-11 09:30:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|1034
1636623300000|2021-11-11 09:35:00|||||||||457
1636623600000|2021-11-11 09:40:00|||||||||9
1636623900000|2021-11-11 09:45:00|10961|10959|10961|10959|10961|10959|10961|10959|772
1636624200000|2021-11-11 09:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|498
1636624500000|2021-11-11 09:55:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|660
1636624800000|2021-11-11 10:00:00|10960.2|10958.2|10960|10958|10960.2|10958.2|10960|10958|396
1636625100000|2021-11-11 10:05:00|10959.8|10957.8|10959.8|10957.8|10960|10958|10959.8|10957.8|13
1636625400000|2021-11-11 10:10:00|||||||||62
1636625700000|2021-11-11 10:15:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|117
1636626000000|2021-11-11 10:20:00|10959.2|10957.2|10959.2|10957.2|10959.4|10957.4|10959.2|10957.2|396
1636626300000|2021-11-11 10:25:00|10959|10957|10959|10957|10959|10957|10959|10957|51
1636626600000|2021-11-11 10:30:00|10959.2|10957.2|10959|10957|10959.2|10957.2|10959|10957|35
1636626900000|2021-11-11 10:35:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|848
1636627200000|2021-11-11 10:40:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|923
1636627500000|2021-11-11 10:45:00|||||||||2
1636627800000|2021-11-11 10:50:00|||||||||16
1636628100000|2021-11-11 10:55:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|1030
1636628400000|2021-11-11 11:00:00|||||||||873
1636628700000|2021-11-11 11:05:00|||||||||126
1636629000000|2021-11-11 11:10:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|541
1636629300000|2021-11-11 11:15:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|637
1636629600000|2021-11-11 11:20:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|221
1636630200000|2021-11-11 11:30:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|20
1636630500000|2021-11-11 11:35:00|10960.8|10958.8|10960.4|10958.4|10960.8|10958.8|10960.4|10958.4|701
1636630800000|2021-11-11 11:40:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|364
1636631100000|2021-11-11 11:45:00|||||||||71
1636631400000|2021-11-11 11:50:00|||||||||86
1636631700000|2021-11-11 11:55:00|10960|10958|10960|10958|10960|10958|10959.8|10957.8|320
1636632000000|2021-11-11 12:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|584
1636632300000|2021-11-11 12:05:00|||||||||506
1636632600000|2021-11-11 12:10:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|116
1636632900000|2021-11-11 12:15:00|||||||||108
1636633200000|2021-11-11 12:20:00|10960.4|10958.4|10960.2|10958.2|10960.4|10958.4|10960.2|10958.2|191
1636633500000|2021-11-11 12:25:00|||||||||965
1636633800000|2021-11-11 12:30:00|10959.8|10957.8|10960|10958|10960.2|10958.2|10959.8|10957.8|188
1636634100000|2021-11-11 12:35:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|234
1636634400000|2021-11-11 12:40:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|518
1636634700000|2021-11-11 12:45:00|||||||||98
1636635000000|2021-11-11 12:50:00|||||||||16
1636635300000|2021-11-11 12:55:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|388
1636635600000|2021-11-11 13:00:00|||||||||45
1636635900000|2021-11-11 13:05:00|||||||||123
1636636200000|2021-11-11 13:10:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|431
1636636500000|2021-11-11 13:15:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|482
1636636800000|2021-11-11 13:20:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|1002
1636637100000|2021-11-11 13:25:00|10959.6|10957.6|10959.6|10957.6|10959.6|10957.6|10959.6|10957.6|842
1636637400000|2021-11-11 13:30:00|10959.4|10957.4|10959|10957|10959.8|10957.8|10959|10957|1488
1636637700000|2021-11-11 13:35:00|||||||||1180
1636638000000|2021-11-11 13:40:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|216
1636638300000|2021-11-11 13:45:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|205
1636638600000|2021-11-11 13:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|25
1636638900000|2021-11-11 13:55:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|134
1636639200000|2021-11-11 14:00:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|911
1636639500000|2021-11-11 14:05:00|10958.6|10956.6|10958.4|10956.4|10958.6|10956.6|10958.2|10956.2|1024
1636639800000|2021-11-11 14:10:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|14
1636640100000|2021-11-11 14:15:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|357
1636640400000|2021-11-11 14:20:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|174
1636640700000|2021-11-11 14:25:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|314
1636641000000|2021-11-11 14:30:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|412
1636641300000|2021-11-11 14:35:00|10957.4|10955.4|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|1314
1636641600000|2021-11-11 14:40:00|||||||||100
1636641900000|2021-11-11 14:45:00|||||||||146
1636642200000|2021-11-11 14:50:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.3|10955.3|304
1636642500000|2021-11-11 14:55:00|||||||||80
1636642800000|2021-11-11 15:00:00|10957.6|10955.6|10957.6|10955.6|10957.8|10955.8|10957.4|10955.4|2293
1636643100000|2021-11-11 15:05:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|418
1636643400000|2021-11-11 15:10:00|||||||||62
1636643700000|2021-11-11 15:15:00|10958.6|10956.6|10958.8|10956.8|10959|10957|10958.6|10956.6|1171
1636644000000|2021-11-11 15:20:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|68
1636644300000|2021-11-11 15:25:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|274
1636644600000|2021-11-11 15:30:00|10959|10957|10959|10957|10959|10957|10959|10957|122
1636644900000|2021-11-11 15:35:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|612
1636645200000|2021-11-11 15:40:00|10958.8|10956.8|10959|10957|10959|10957|10958.6|10956.6|650
1636645500000|2021-11-11 15:45:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|242
1636645800000|2021-11-11 15:50:00|||||||||57
1636646100000|2021-11-11 15:55:00|||||||||45
1636646400000|2021-11-11 16:00:00|||||||||294
1636646700000|2021-11-11 16:05:00|||||||||72
1636647000000|2021-11-11 16:10:00|||||||||32
1636647300000|2021-11-11 16:15:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|422
1636647600000|2021-11-11 16:20:00|||||||||38
1636647900000|2021-11-11 16:25:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|364
1636648200000|2021-11-11 16:30:00|||||||||81
1636648500000|2021-11-11 16:35:00|||||||||189
1636648800000|2021-11-11 16:40:00|10957.4|10955.4|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|698
1636649100000|2021-11-11 16:45:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|473
1636649400000|2021-11-11 16:50:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|546
1636649700000|2021-11-11 16:55:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|319
1636650000000|2021-11-11 17:00:00|||||||||161
1636650300000|2021-11-11 17:05:00|10958.6|10956.6|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|814
1636650600000|2021-11-11 17:10:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|475
1636650900000|2021-11-11 17:15:00|||||||||169
1636651200000|2021-11-11 17:20:00|||||||||391
1636651500000|2021-11-11 17:25:00|||||||||86
1636651800000|2021-11-11 17:30:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|212
1636652100000|2021-11-11 17:35:00|||||||||64
1636652400000|2021-11-11 17:40:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|529
1636652700000|2021-11-11 17:45:00|||||||||9
1636653000000|2021-11-11 17:50:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|206
1636653300000|2021-11-11 17:55:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|231
1636653600000|2021-11-11 18:00:00|||||||||142
1636653900000|2021-11-11 18:05:00|||||||||36
1636654200000|2021-11-11 18:10:00|||||||||29
1636654500000|2021-11-11 18:15:00|||||||||303
1636654800000|2021-11-11 18:20:00|||||||||260
1636655100000|2021-11-11 18:25:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|729
1636655400000|2021-11-11 18:30:00|||||||||508
1636655700000|2021-11-11 18:35:00|||||||||203
1636656000000|2021-11-11 18:40:00|||||||||104
1636656300000|2021-11-11 18:45:00|||||||||332
1636656600000|2021-11-11 18:50:00|10956.3|10954.3|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|1291
1636656900000|2021-11-11 18:55:00|10955.1|10953.1|10955.9|10953.9|10955.9|10953.9|10954.7|10952.7|1251
1636657200000|2021-11-11 19:00:00|10956.1|10954.1|10956.1|10954.1|10956.3|10954.3|10955.9|10953.9|313
1636657500000|2021-11-11 19:05:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|434
1636657800000|2021-11-11 19:10:00|||||||||42
1636658100000|2021-11-11 19:15:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|823
1636658400000|2021-11-11 19:20:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|750
1636658700000|2021-11-11 19:25:00|||||||||200
1636659000000|2021-11-11 19:30:00|10955.7|10953.7|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|499
1636659300000|2021-11-11 19:35:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|434
1636659600000|2021-11-11 19:40:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|91
1636659900000|2021-11-11 19:45:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|707
1636660200000|2021-11-11 19:50:00|||||||||374
1636660500000|2021-11-11 19:55:00|10954.9|10952.9|10954.3|10952.3|10954.9|10952.9|10954.3|10952.3|1174
1636660800000|2021-11-11 20:00:00|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|1188
1636661100000|2021-11-11 20:05:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|622
1636661400000|2021-11-11 20:10:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|684
1636661700000|2021-11-11 20:15:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|274
1636662000000|2021-11-11 20:20:00|10954.9|10952.9|10955.1|10953.1|10955.1|10953.1|10954.9|10952.9|511
1636662300000|2021-11-11 20:25:00|||||||||103
1636662600000|2021-11-11 20:30:00|||||||||50
1636662900000|2021-11-11 20:35:00|||||||||55
1636663200000|2021-11-11 20:40:00|||||||||25
1636663500000|2021-11-11 20:45:00|||||||||22
1636663800000|2021-11-11 20:50:00|||||||||577
1636664100000|2021-11-11 20:55:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|564
1636664400000|2021-11-11 21:00:00|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|136
1636664700000|2021-11-11 21:05:00|||||||||45
1636665000000|2021-11-11 21:10:00|||||||||46
1636665300000|2021-11-11 21:15:00|||||||||13
1636665600000|2021-11-11 21:20:00|||||||||4
1636665900000|2021-11-11 21:25:00|||||||||2
1636666200000|2021-11-11 21:30:00|10955.1|10953.1|10954.7|10952.7|10955.1|10953.1|10954.7|10952.7|216
1636666500000|2021-11-11 21:35:00|||||||||23
1636666800000|2021-11-11 21:40:00|||||||||58
1636667100000|2021-11-11 21:45:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|162
1636667400000|2021-11-11 21:50:00|||||||||14
1636667700000|2021-11-11 21:55:00|10955.3|10953.3|10955.7|10953.7|10955.9|10953.9|10955.3|10953.3|173
1636671600000|2021-11-11 23:00:00|10955.9|10953.9|10955.7|10953.7|10956.3|10954.3|10955.5|10953.5|1257
1636671900000|2021-11-11 23:05:00|10955.9|10953.9|10955.7|10953.7|10955.9|10953.9|10955.7|10953.7|1
1636672200000|2021-11-11 23:10:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|40
1636672500000|2021-11-11 23:15:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|7
1636672800000|2021-11-11 23:20:00|10955.9|10953.9|10955.9|10953.9|10956.1|10954.1|10955.9|10953.9|53
1636673400000|2021-11-11 23:30:00|||||||||10
1636673700000|2021-11-11 23:35:00|10956.1|10954.1|10956.1|10954.1|10956.3|10954.3|10956.1|10954.1|61
1636674000000|2021-11-11 23:40:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.1|10954.1|112
1636674300000|2021-11-11 23:45:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|40
1636674600000|2021-11-11 23:50:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|174
1636674900000|2021-11-11 23:55:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|260
1636675200000|2021-11-12 00:00:00|10957.3|10955.3|10956.7|10954.7|10957.4|10955.4|10956.7|10954.7|994
1636675500000|2021-11-12 00:05:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|176
1636675800000|2021-11-12 00:10:00|10956.7|10954.7|10956.5|10954.5|10956.7|10954.7|10956.3|10954.3|162
1636676100000|2021-11-12 00:15:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|178
1636676700000|2021-11-12 00:25:00|10956.1|10954.1|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|154
1636677000000|2021-11-12 00:30:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|318
1636677300000|2021-11-12 00:35:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|71
1636677600000|2021-11-12 00:40:00|||||||||33
1636677900000|2021-11-12 00:45:00|||||||||153
1636678200000|2021-11-12 00:50:00|||||||||1
1636678500000|2021-11-12 00:55:00|||||||||244
1636678800000|2021-11-12 01:00:00|||||||||18
1636679100000|2021-11-12 01:05:00|||||||||213
1636679400000|2021-11-12 01:10:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|548
1636679700000|2021-11-12 01:15:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|25
1636680000000|2021-11-12 01:20:00|||||||||205
1636680300000|2021-11-12 01:25:00|||||||||21
1636680600000|2021-11-12 01:30:00|||||||||4
1636680900000|2021-11-12 01:35:00|||||||||33
1636681200000|2021-11-12 01:40:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|322
1636681500000|2021-11-12 01:45:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|146
1636681800000|2021-11-12 01:50:00|||||||||1
1636682100000|2021-11-12 01:55:00|||||||||1
1636682400000|2021-11-12 02:00:00|||||||||3
1636682700000|2021-11-12 02:05:00|||||||||51
1636683000000|2021-11-12 02:10:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|231
1636683300000|2021-11-12 02:15:00|||||||||114
1636683900000|2021-11-12 02:25:00|||||||||43
1636684200000|2021-11-12 02:30:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|149
1636684500000|2021-11-12 02:35:00|||||||||35
1636684800000|2021-11-12 02:40:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|883
1636685100000|2021-11-12 02:45:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|74
1636685400000|2021-11-12 02:50:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|63
1636685700000|2021-11-12 02:55:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|37
1636686000000|2021-11-12 03:00:00|||||||||46
1636686300000|2021-11-12 03:05:00|||||||||9
1636686600000|2021-11-12 03:10:00|||||||||14
1636686900000|2021-11-12 03:15:00|||||||||242
1636687200000|2021-11-12 03:20:00|||||||||23
1636687500000|2021-11-12 03:25:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|72
1636687800000|2021-11-12 03:30:00|||||||||75
1636688100000|2021-11-12 03:35:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|152
1636689000000|2021-11-12 03:50:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|136
1636690200000|2021-11-12 04:10:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|70
1636690500000|2021-11-12 04:15:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10958|10956|13
1636691400000|2021-11-12 04:30:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10958|10956|40
1636691700000|2021-11-12 04:35:00|||||||||37
1636692000000|2021-11-12 04:40:00|||||||||15
1636692300000|2021-11-12 04:45:00|||||||||6
1636692600000|2021-11-12 04:50:00|||||||||35
1636692900000|2021-11-12 04:55:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|471
1636693500000|2021-11-12 05:05:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|164
1636693800000|2021-11-12 05:10:00|10958|10956|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|40
1636694400000|2021-11-12 05:20:00|10958.2|10956.2|10958|10956|10958.2|10956.2|10958|10956|77
1636694700000|2021-11-12 05:25:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958|10956|1
1636695000000|2021-11-12 05:30:00|||||||||1
1636695300000|2021-11-12 05:35:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|72
1636695600000|2021-11-12 05:40:00|||||||||2
1636695900000|2021-11-12 05:45:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|45
1636696200000|2021-11-12 05:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|588
1636696500000|2021-11-12 05:55:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|857
1636696800000|2021-11-12 06:00:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|298
1636697100000|2021-11-12 06:05:00|10958.2|10956.2|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|11
1636697400000|2021-11-12 06:10:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|9
1636697700000|2021-11-12 06:15:00|10958|10956|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|261
1636698000000|2021-11-12 06:20:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|22
1636698300000|2021-11-12 06:25:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|140
1636698600000|2021-11-12 06:30:00|||||||||59
1636698900000|2021-11-12 06:35:00|||||||||147
1636699200000|2021-11-12 06:40:00|||||||||73
1636699500000|2021-11-12 06:45:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|441
1636699800000|2021-11-12 06:50:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10958|10956|2
1636700100000|2021-11-12 06:55:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|675
1636700400000|2021-11-12 07:00:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|927
1636700700000|2021-11-12 07:05:00|10957.4|10955.4|10957.3|10955.3|10957.8|10955.8|10957.1|10955.1|343
1636701000000|2021-11-12 07:10:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|45
1636701300000|2021-11-12 07:15:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|412
1636701600000|2021-11-12 07:20:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|442
1636701900000|2021-11-12 07:25:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|288
1636702200000|2021-11-12 07:30:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|139
1636702500000|2021-11-12 07:35:00|10956.3|10954.3|10956.3|10954.3|10957.1|10955.1|10956.3|10954.3|580
1636702800000|2021-11-12 07:40:00|10956.5|10954.5|10957.1|10955.1|10957.1|10955.1|10956.3|10954.3|876
1636703100000|2021-11-12 07:45:00|10956.9|10954.9|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|381
1636703400000|2021-11-12 07:50:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|450
1636703700000|2021-11-12 07:55:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|356
1636704000000|2021-11-12 08:00:00|10956.7|10954.7|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|704
1636704300000|2021-11-12 08:05:00|||||||||88
1636704600000|2021-11-12 08:10:00|10957.1|10955.1|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|488
1636704900000|2021-11-12 08:15:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|311
1636705200000|2021-11-12 08:20:00|10957.3|10955.3|10957.1|10955.1|10957.3|10955.3|10957.1|10955.1|110
1636705500000|2021-11-12 08:25:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1180
1636705800000|2021-11-12 08:30:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|437
1636706100000|2021-11-12 08:35:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|725
1636706400000|2021-11-12 08:40:00|||||||||181
1636706700000|2021-11-12 08:45:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|205
1636707000000|2021-11-12 08:50:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|626
1636707300000|2021-11-12 08:55:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|432
1636707600000|2021-11-12 09:00:00|10956.5|10954.5|10955.9|10953.9|10956.5|10954.5|10955.9|10953.9|343
1636707900000|2021-11-12 09:05:00|10956.1|10954.1|10956.3|10954.3|10956.3|10954.3|10956.1|10954.1|564
1636708200000|2021-11-12 09:10:00|10956.5|10954.5|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|2438
1636708500000|2021-11-12 09:15:00|10956.5|10954.5|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|416
1636708800000|2021-11-12 09:20:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|43
1636709100000|2021-11-12 09:25:00|||||||||297
1636709400000|2021-11-12 09:30:00|||||||||616
1636709700000|2021-11-12 09:35:00|10956.5|10954.5|10957.1|10955.1|10957.4|10955.4|10956.3|10954.3|981
1636710000000|2021-11-12 09:40:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|768
1636710300000|2021-11-12 09:45:00|||||||||337
1636710600000|2021-11-12 09:50:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|816
1636710900000|2021-11-12 09:55:00|||||||||3
1636711200000|2021-11-12 10:00:00|||||||||105
1636711500000|2021-11-12 10:05:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|4144
1636711800000|2021-11-12 10:10:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|1169
1636712100000|2021-11-12 10:15:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|387
1636712400000|2021-11-12 10:20:00|10955.9|10953.9|10955.9|10953.9|10956.1|10954.1|10955.9|10953.9|68
1636712700000|2021-11-12 10:25:00|10955.5|10953.5|10955.5|10953.5|10955.7|10953.7|10955.5|10953.5|788
1636713000000|2021-11-12 10:30:00|10955.1|10953.1|10955.3|10953.3|10955.5|10953.5|10955.1|10953.1|412
1636713300000|2021-11-12 10:35:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|240
1636713600000|2021-11-12 10:40:00|||||||||182
1636713900000|2021-11-12 10:45:00|10955.5|10953.5|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|1151
1636714200000|2021-11-12 10:50:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|231
1636714500000|2021-11-12 10:55:00|10955.7|10953.7|10955.7|10953.7|10955.9|10953.9|10955.5|10953.5|183
1636714800000|2021-11-12 11:00:00|10955.9|10953.9|10955.1|10953.1|10955.9|10953.9|10955.1|10953.1|1007
1636715100000|2021-11-12 11:05:00|10955.5|10953.5|10955.1|10953.1|10955.9|10953.9|10955.1|10953.1|1678
1636715400000|2021-11-12 11:10:00|||||||||104
1636715700000|2021-11-12 11:15:00|10955.9|10953.9|10955.1|10953.1|10955.9|10953.9|10955.1|10953.1|477
1636716000000|2021-11-12 11:20:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|78
1636716300000|2021-11-12 11:25:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|428
1636716600000|2021-11-12 11:30:00|||||||||101
1636716900000|2021-11-12 11:35:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|713
1636717200000|2021-11-12 11:40:00|10955.5|10953.5|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|277
1636717500000|2021-11-12 11:45:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|193
1636717800000|2021-11-12 11:50:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|1426
1636718100000|2021-11-12 11:55:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|132
1636718400000|2021-11-12 12:00:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|168
1636718700000|2021-11-12 12:05:00|10956.1|10954.1|10957.1|10955.1|10957.1|10955.1|10955.9|10953.9|475
1636719000000|2021-11-12 12:10:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.3|10955.3|1339
1636719300000|2021-11-12 12:15:00|10957.8|10955.8|10959.4|10957.4|10959.4|10957.4|10957.4|10955.4|1244
1636719600000|2021-11-12 12:20:00|10959.2|10957.2|10958.6|10956.6|10959.2|10957.2|10958.2|10956.2|1773
1636719900000|2021-11-12 12:25:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|1444
1636720200000|2021-11-12 12:30:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.1|10955.1|1237
1636720500000|2021-11-12 12:35:00|10957.1|10955.1|10957.4|10955.4|10957.8|10955.8|10956.7|10954.7|412
1636720800000|2021-11-12 12:40:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|403
1636721100000|2021-11-12 12:45:00|10956.9|10954.9|10957.4|10955.4|10957.4|10955.4|10956.9|10954.9|49
1636721400000|2021-11-12 12:50:00|10957.6|10955.6|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|530
1636721700000|2021-11-12 12:55:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|949
1636722000000|2021-11-12 13:00:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|579
1636722300000|2021-11-12 13:05:00|10958.6|10956.6|10959|10957|10959.4|10957.4|10958.6|10956.6|1335
1636722600000|2021-11-12 13:10:00|10958.6|10956.6|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|1113
1636722900000|2021-11-12 13:15:00|10959|10957|10959|10957|10959.4|10957.4|10958.6|10956.6|2523
1636723200000|2021-11-12 13:20:00|10958.8|10956.8|10958.8|10956.8|10959|10957|10958.6|10956.6|5126
1636723500000|2021-11-12 13:25:00|10958.6|10956.6|10960.2|10958.2|10961|10959|10958.6|10956.6|4582
1636723800000|2021-11-12 13:30:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|1488
1636724100000|2021-11-12 13:35:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|500
1636724400000|2021-11-12 13:40:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|2350
1636724700000|2021-11-12 13:45:00|10959.4|10957.4|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|2798
1636725000000|2021-11-12 13:50:00|10959.8|10957.8|10961|10959|10961|10959|10959.8|10957.8|3052
1636725300000|2021-11-12 13:55:00|10961.4|10959.4|10960.8|10958.8|10961.4|10959.4|10960.6|10958.6|2016
1636725600000|2021-11-12 14:00:00|10961|10959|10960.6|10958.6|10961|10959|10960.2|10958.2|935
1636725900000|2021-11-12 14:05:00|||||||||748
1636726200000|2021-11-12 14:10:00|10961|10959|10962.1|10960.1|10962.1|10960.1|10961|10959|6031
1636726500000|2021-11-12 14:15:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|4262
1636726800000|2021-11-12 14:20:00|10961.9|10959.9|10962.5|10960.5|10962.5|10960.5|10961.7|10959.7|1373
1636727100000|2021-11-12 14:25:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|255
1636727400000|2021-11-12 14:30:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|1045
1636727700000|2021-11-12 14:35:00|10961.4|10959.4|10961|10959|10961.7|10959.7|10961|10959|1339
1636728000000|2021-11-12 14:40:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10960.6|10958.6|2689
1636728300000|2021-11-12 14:45:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|1933
1636728600000|2021-11-12 14:50:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|687
1636728900000|2021-11-12 14:55:00|10960.6|10958.6|10959|10957|10960.6|10958.6|10959|10957|1297
1636729200000|2021-11-12 15:00:00|10959.4|10957.4|10962.5|10960.5|10962.5|10960.5|10959.4|10957.4|5421
1636729500000|2021-11-12 15:05:00|10962.1|10960.1|10963.7|10961.7|10964.5|10962.5|10962.1|10960.1|3860
1636729800000|2021-11-12 15:10:00|10964.1|10962.1|10962.9|10960.9|10964.1|10962.1|10962.5|10960.5|1832
1636730100000|2021-11-12 15:15:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.1|10960.1|1800
1636730400000|2021-11-12 15:20:00|10963.5|10961.5|10963.9|10961.9|10964.1|10962.1|10963.3|10961.3|2673
1636730700000|2021-11-12 15:25:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|1397
1636731000000|2021-11-12 15:30:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|1382
1636731300000|2021-11-12 15:35:00|10963.9|10961.9|10963.7|10961.7|10963.9|10961.9|10963.3|10961.3|1008
1636731600000|2021-11-12 15:40:00|10963.3|10961.3|10962.5|10960.5|10963.3|10961.3|10962.5|10960.5|1790
1636731900000|2021-11-12 15:45:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|1561
1636732200000|2021-11-12 15:50:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1210
1636732500000|2021-11-12 15:55:00|||||||||831
1636732800000|2021-11-12 16:00:00|10962.9|10960.9|10963.7|10961.7|10963.7|10961.7|10962.9|10960.9|397
1636733100000|2021-11-12 16:05:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|347
1636733400000|2021-11-12 16:10:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|425
1636733700000|2021-11-12 16:15:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|281
1636734000000|2021-11-12 16:20:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|776
1636734300000|2021-11-12 16:25:00|10961.9|10959.9|10961.7|10959.7|10961.9|10959.9|10961.7|10959.7|485
1636734600000|2021-11-12 16:30:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10960.6|10958.6|1788
1636734900000|2021-11-12 16:35:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961|10959|1283
1636735200000|2021-11-12 16:40:00|10961.5|10959.5|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|963
1636735500000|2021-11-12 16:45:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|1316
1636735800000|2021-11-12 16:50:00|10962.1|10960.1|10961|10959|10962.1|10960.1|10961|10959|357
1636736100000|2021-11-12 16:55:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|207
1636736400000|2021-11-12 17:00:00|||||||||89
1636736700000|2021-11-12 17:05:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|506
1636737000000|2021-11-12 17:10:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|126
1636737300000|2021-11-12 17:15:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|943
1636737600000|2021-11-12 17:20:00|10960.2|10958.2|10960.6|10958.6|10961|10959|10960.2|10958.2|594
1636737900000|2021-11-12 17:25:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|816
1636738200000|2021-11-12 17:30:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1145
1636738500000|2021-11-12 17:35:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|2508
1636738800000|2021-11-12 17:40:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|1075
1636739100000|2021-11-12 17:45:00|10962.1|10960.1|10962.5|10960.5|10962.9|10960.9|10961.7|10959.7|550
1636739400000|2021-11-12 17:50:00|10962.3|10960.3|10961.7|10959.7|10962.3|10960.3|10961.7|10959.7|979
1636739700000|2021-11-12 17:55:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|1113
1636740000000|2021-11-12 18:00:00|10961.9|10959.9|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|1311
1636740300000|2021-11-12 18:05:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|953
1636740600000|2021-11-12 18:10:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|544
1636740900000|2021-11-12 18:15:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|348
1636741200000|2021-11-12 18:20:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|725
1636741500000|2021-11-12 18:25:00|||||||||46
1636741800000|2021-11-12 18:30:00|||||||||74
1636742100000|2021-11-12 18:35:00|||||||||466
1636742400000|2021-11-12 18:40:00|||||||||116
1636742700000|2021-11-12 18:45:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|371
1636743000000|2021-11-12 18:50:00|10962.1|10960.1|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|579
1636743300000|2021-11-12 18:55:00|||||||||439
1636743600000|2021-11-12 19:00:00|10961.2|10959.2|10961|10959|10961.2|10959.2|10961|10959|2127
1636743900000|2021-11-12 19:05:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|237
1636744200000|2021-11-12 19:10:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.4|10958.4|498
1636744500000|2021-11-12 19:15:00|10961|10959|10961|10959|10961|10959|10961|10959|267
1636744800000|2021-11-12 19:20:00|||||||||128
1636745100000|2021-11-12 19:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|578
1636745400000|2021-11-12 19:30:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|660
1636745700000|2021-11-12 19:35:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|235
1636746000000|2021-11-12 19:40:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|1373
1636746300000|2021-11-12 19:45:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|1121
1636746600000|2021-11-12 19:50:00|10961.4|10959.4|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|316
1636746900000|2021-11-12 19:55:00|10960.2|10958.2|10960.2|10958.2|10961|10959|10960.2|10958.2|963
1636747200000|2021-11-12 20:00:00|10960|10958|10960.6|10958.6|10961|10959|10959.8|10957.8|2640
1636747500000|2021-11-12 20:05:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|285
1636747800000|2021-11-12 20:10:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|1763
1636748100000|2021-11-12 20:15:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|154
1636748400000|2021-11-12 20:20:00|||||||||3
1636748700000|2021-11-12 20:25:00|||||||||11
1636749000000|2021-11-12 20:30:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|934
1636749300000|2021-11-12 20:35:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|303
1636749600000|2021-11-12 20:40:00|||||||||843
1636749900000|2021-11-12 20:45:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|193
1636750200000|2021-11-12 20:50:00|10961|10959|10961|10959|10961|10959|10961|10959|65
1636750500000|2021-11-12 20:55:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|1261
1636750800000|2021-11-12 21:00:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|1097
1636751100000|2021-11-12 21:05:00|10960.8|10958.8|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|190
1636751400000|2021-11-12 21:10:00|10961|10959|10961|10959|10961|10959|10961|10959|416
1636751700000|2021-11-12 21:15:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|145
1636752000000|2021-11-12 21:20:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.6|10958.6|677
1636752300000|2021-11-12 21:25:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|724
1636752600000|2021-11-12 21:30:00|||||||||281
1636752900000|2021-11-12 21:35:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|253
1636753200000|2021-11-12 21:40:00|||||||||48
1636753500000|2021-11-12 21:45:00|10961|10959|10961|10959|10961|10959|10961|10959|207
1636753800000|2021-11-12 21:50:00|||||||||161
1636754100000|2021-11-12 21:55:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961.2|10959.2|1299
1636930800000|2021-11-14 23:00:00|10960.6|10958.6|10960.4|10958.4|10960.6|10958.6|10959.8|10957.8|793
1636931100000|2021-11-14 23:05:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|121
1636931400000|2021-11-14 23:10:00|||||||||151
1636931700000|2021-11-14 23:15:00|10959.8|10957.8|10959.8|10957.8|10960|10958|10959.8|10957.8|424
1636932000000|2021-11-14 23:20:00|10960|10958|10960|10958|10960|10958|10960|10958|154
1636932300000|2021-11-14 23:25:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|0
1636932600000|2021-11-14 23:30:00|||||||||211
1636932900000|2021-11-14 23:35:00|||||||||114
1636933200000|2021-11-14 23:40:00|||||||||61
1636933500000|2021-11-14 23:45:00|||||||||90
1636933800000|2021-11-14 23:50:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|61
1636934100000|2021-11-14 23:55:00|||||||||58
1636934400000|2021-11-15 00:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|250
1636934700000|2021-11-15 00:05:00|||||||||2
1636935000000|2021-11-15 00:10:00|10960|10958|10960.6|10958.6|10960.6|10958.6|10960|10958|379
1636935300000|2021-11-15 00:15:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|204
1636935600000|2021-11-15 00:20:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|94
1636935900000|2021-11-15 00:25:00|||||||||14
1636936200000|2021-11-15 00:30:00|||||||||28
1636936500000|2021-11-15 00:35:00|||||||||14
1636936800000|2021-11-15 00:40:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|144
1636937100000|2021-11-15 00:45:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|331
1636937400000|2021-11-15 00:50:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|141
1636937700000|2021-11-15 00:55:00|||||||||4
1636938300000|2021-11-15 01:05:00|||||||||82
1636938600000|2021-11-15 01:10:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|37
1636939500000|2021-11-15 01:25:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|279
1636939800000|2021-11-15 01:30:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|199
1636940100000|2021-11-15 01:35:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|308
1636940400000|2021-11-15 01:40:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|367
1636940700000|2021-11-15 01:45:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|53
1636941000000|2021-11-15 01:50:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|51
1636941300000|2021-11-15 01:55:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|507
1636941600000|2021-11-15 02:00:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|50
1636941900000|2021-11-15 02:05:00|||||||||1
1636942200000|2021-11-15 02:10:00|||||||||131
1636942500000|2021-11-15 02:15:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|136
1636942800000|2021-11-15 02:20:00|||||||||12
1636943400000|2021-11-15 02:30:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|63
1636943700000|2021-11-15 02:35:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|228
1636944000000|2021-11-15 02:40:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|188
1636944300000|2021-11-15 02:45:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|256
1636944900000|2021-11-15 02:55:00|||||||||51
1636945200000|2021-11-15 03:00:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|4
1636945500000|2021-11-15 03:05:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|28
1636945800000|2021-11-15 03:10:00|||||||||17
1636947000000|2021-11-15 03:30:00|||||||||25
1636947300000|2021-11-15 03:35:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|234
1636947900000|2021-11-15 03:45:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|176
1636948200000|2021-11-15 03:50:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|20
1636948800000|2021-11-15 04:00:00|||||||||32
1636950300000|2021-11-15 04:25:00|||||||||200
1636950600000|2021-11-15 04:30:00|||||||||177
1636950900000|2021-11-15 04:35:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|142
1636951500000|2021-11-15 04:45:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|65
1636951800000|2021-11-15 04:50:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|46
1636952100000|2021-11-15 04:55:00|10962.3|10960.3|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|196
1636952400000|2021-11-15 05:00:00|||||||||4
1636952700000|2021-11-15 05:05:00|||||||||25
1636953000000|2021-11-15 05:10:00|10961.9|10959.9|10961.7|10959.7|10961.9|10959.9|10961.7|10959.7|105
1636953300000|2021-11-15 05:15:00|||||||||94
1636953900000|2021-11-15 05:25:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|20
1636954500000|2021-11-15 05:35:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|53
1636955100000|2021-11-15 05:45:00|||||||||8
1636955400000|2021-11-15 05:50:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|27
1636955700000|2021-11-15 05:55:00|10963.3|10961.3|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|128
1636956000000|2021-11-15 06:00:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|80
1636956300000|2021-11-15 06:05:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|493
1636956600000|2021-11-15 06:10:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|92
1636957200000|2021-11-15 06:20:00|10963.1|10961.1|10962.9|10960.9|10963.1|10961.1|10962.9|10960.9|28
1636957800000|2021-11-15 06:30:00|||||||||10
1636958100000|2021-11-15 06:35:00|||||||||79
1636958400000|2021-11-15 06:40:00|||||||||29
1636958700000|2021-11-15 06:45:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|146
1636959000000|2021-11-15 06:50:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|213
1636959300000|2021-11-15 06:55:00|||||||||1
1636959600000|2021-11-15 07:00:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|400
1636959900000|2021-11-15 07:05:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10961|10959|412
1636960200000|2021-11-15 07:10:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|261
1636960500000|2021-11-15 07:15:00|||||||||1
1636960800000|2021-11-15 07:20:00|10961.4|10959.4|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|221
1636961100000|2021-11-15 07:25:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|285
1636961400000|2021-11-15 07:30:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.3|10960.3|236
1636962000000|2021-11-15 07:40:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|176
1636962300000|2021-11-15 07:45:00|10963.1|10961.1|10962.5|10960.5|10963.1|10961.1|10962.5|10960.5|210
1636962600000|2021-11-15 07:50:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|687
1636962900000|2021-11-15 07:55:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|376
1636963200000|2021-11-15 08:00:00|10962.9|10960.9|10962.5|10960.5|10963.3|10961.3|10962.5|10960.5|790
1636963500000|2021-11-15 08:05:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|316
1636963800000|2021-11-15 08:10:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|485
1636964100000|2021-11-15 08:15:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|177
1636964400000|2021-11-15 08:20:00|10962.3|10960.3|10961.7|10959.7|10962.3|10960.3|10961.7|10959.7|96
1636964700000|2021-11-15 08:25:00|||||||||37
1636965000000|2021-11-15 08:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|241
1636965300000|2021-11-15 08:35:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|285
1636965600000|2021-11-15 08:40:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|355
1636965900000|2021-11-15 08:45:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|467
1636966200000|2021-11-15 08:50:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|155
1636966500000|2021-11-15 08:55:00|||||||||182
1636966800000|2021-11-15 09:00:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|775
1636967100000|2021-11-15 09:05:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|456
1636967400000|2021-11-15 09:10:00|||||||||26
1636967700000|2021-11-15 09:15:00|||||||||338
1636968000000|2021-11-15 09:20:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|270
1636968300000|2021-11-15 09:25:00|10962.3|10960.3|10961.4|10959.4|10962.3|10960.3|10961.4|10959.4|366
1636968600000|2021-11-15 09:30:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|48
1636968900000|2021-11-15 09:35:00|10961.9|10959.9|10962.1|10960.1|10962.3|10960.3|10961.9|10959.9|136
1636969200000|2021-11-15 09:40:00|||||||||19
1636969500000|2021-11-15 09:45:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|160
1636969800000|2021-11-15 09:50:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|14
1636970100000|2021-11-15 09:55:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|697
1636970400000|2021-11-15 10:00:00|||||||||69
1636970700000|2021-11-15 10:05:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|385
1636971000000|2021-11-15 10:10:00|10962.5|10960.5|10963.1|10961.1|10963.3|10961.3|10962.5|10960.5|593
1636971300000|2021-11-15 10:15:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|82
1636971600000|2021-11-15 10:20:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|476
1636971900000|2021-11-15 10:25:00|10962.5|10960.5|10963.3|10961.3|10963.3|10961.3|10962.5|10960.5|160
1636972200000|2021-11-15 10:30:00|10962.9|10960.9|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|295
1636972500000|2021-11-15 10:35:00|||||||||343
1636972800000|2021-11-15 10:40:00|10963.5|10961.5|10962.9|10960.9|10963.5|10961.5|10962.9|10960.9|471
1636973100000|2021-11-15 10:45:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|205
1636973400000|2021-11-15 10:50:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|135
1636974000000|2021-11-15 11:00:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|37
1636974300000|2021-11-15 11:05:00|||||||||10
1636974600000|2021-11-15 11:10:00|||||||||148
1636975200000|2021-11-15 11:20:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|327
1636975500000|2021-11-15 11:25:00|||||||||100
1636975800000|2021-11-15 11:30:00|||||||||37
1636976100000|2021-11-15 11:35:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|135
1636976400000|2021-11-15 11:40:00|||||||||24
1636976700000|2021-11-15 11:45:00|10962.5|10960.5|10962.3|10960.3|10962.5|10960.5|10962.3|10960.3|179
1636977000000|2021-11-15 11:50:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|13
1636977300000|2021-11-15 11:55:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|605
1636977600000|2021-11-15 12:00:00|||||||||61
1636977900000|2021-11-15 12:05:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|83
1636978200000|2021-11-15 12:10:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.1|10960.1|392
1636978500000|2021-11-15 12:15:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|120
1636978800000|2021-11-15 12:20:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|56
1636979100000|2021-11-15 12:25:00|||||||||1
1636979400000|2021-11-15 12:30:00|||||||||36
1636979700000|2021-11-15 12:35:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|353
1636980000000|2021-11-15 12:40:00|||||||||30
1636980300000|2021-11-15 12:45:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1149
1636980600000|2021-11-15 12:50:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|1634
1636980900000|2021-11-15 12:55:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|257
1636981200000|2021-11-15 13:00:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|89
1636981500000|2021-11-15 13:05:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|514
1636981800000|2021-11-15 13:10:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|967
1636982100000|2021-11-15 13:15:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|655
1636982400000|2021-11-15 13:20:00|10963.3|10961.3|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|779
1636982700000|2021-11-15 13:25:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|239
1636983000000|2021-11-15 13:30:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|869
1636983300000|2021-11-15 13:35:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|1899
1636983600000|2021-11-15 13:40:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1188
1636983900000|2021-11-15 13:45:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|2290
1636984200000|2021-11-15 13:50:00|||||||||647
1636984500000|2021-11-15 13:55:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|676
1636984800000|2021-11-15 14:00:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|1152
1636985100000|2021-11-15 14:05:00|10962.5|10960.5|10961.4|10959.4|10962.9|10960.9|10961.4|10959.4|3026
1636985400000|2021-11-15 14:10:00|10961.2|10959.2|10962.1|10960.1|10962.1|10960.1|10961|10959|2311
1636985700000|2021-11-15 14:15:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1059
1636986000000|2021-11-15 14:20:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1735
1636986300000|2021-11-15 14:25:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|1632
1636986600000|2021-11-15 14:30:00|10962.1|10960.1|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|2904
1636986900000|2021-11-15 14:35:00|10961.7|10959.7|10960.6|10958.6|10961.7|10959.7|10960.6|10958.6|3574
1636987200000|2021-11-15 14:40:00|10960.2|10958.2|10959.4|10957.4|10960.6|10958.6|10959.4|10957.4|4648
1636987500000|2021-11-15 14:45:00|10959|10957|10959|10957|10959|10957|10958.6|10956.6|3989
1636987800000|2021-11-15 14:50:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|3688
1636988100000|2021-11-15 14:55:00|10959.4|10957.4|10957.8|10955.8|10959.4|10957.4|10957.8|10955.8|3195
1636988400000|2021-11-15 15:00:00|10957.4|10955.4|10957.1|10955.1|10957.8|10955.8|10957.1|10955.1|1493
1636988700000|2021-11-15 15:05:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10956.3|10954.3|3434
1636989000000|2021-11-15 15:10:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|2797
1636989300000|2021-11-15 15:15:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|5023
1636989600000|2021-11-15 15:20:00|10958|10956|10959.4|10957.4|10959.4|10957.4|10957.8|10955.8|2522
1636989900000|2021-11-15 15:25:00|10959|10957|10959|10957|10959.4|10957.4|10958.6|10956.6|1352
1636990200000|2021-11-15 15:30:00|10958.6|10956.6|10959.4|10957.4|10959.8|10957.8|10958.2|10956.2|4293
1636990500000|2021-11-15 15:35:00|10959.8|10957.8|10961.4|10959.4|10961.4|10959.4|10959.8|10957.8|2522
1636990800000|2021-11-15 15:40:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10960.6|10958.6|2285
1636991100000|2021-11-15 15:45:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|1143
1636991400000|2021-11-15 15:50:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|3472
1636991700000|2021-11-15 15:55:00|10961.4|10959.4|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2649
1636992000000|2021-11-15 16:00:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|547
1636992300000|2021-11-15 16:05:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|1765
1636992600000|2021-11-15 16:10:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1373
1636992900000|2021-11-15 16:15:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1082
1636993200000|2021-11-15 16:20:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2942
1636993500000|2021-11-15 16:25:00|10961.7|10959.7|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|1995
1636993800000|2021-11-15 16:30:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1607
1636994100000|2021-11-15 16:35:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|731
1636994400000|2021-11-15 16:40:00|||||||||155
1636994700000|2021-11-15 16:45:00|10961.5|10959.5|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|3218
1636995000000|2021-11-15 16:50:00|10961|10959|10961|10959|10961.4|10959.4|10960.6|10958.6|6992
1636995300000|2021-11-15 16:55:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|5100
1636995600000|2021-11-15 17:00:00|10961|10959|10961|10959|10961|10959|10961|10959|1094
1636995900000|2021-11-15 17:05:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|1162
1636996200000|2021-11-15 17:10:00|10960.6|10958.6|10961|10959|10961|10959|10960.2|10958.2|701
1636996500000|2021-11-15 17:15:00|10960.8|10958.8|10961.4|10959.4|10961.4|10959.4|10960.6|10958.6|1385
1636996800000|2021-11-15 17:20:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|431
1636997100000|2021-11-15 17:25:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|738
1636997400000|2021-11-15 17:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|177
1636997700000|2021-11-15 17:35:00|||||||||331
1636998000000|2021-11-15 17:40:00|||||||||564
1636998300000|2021-11-15 17:45:00|10961|10959|10960.2|10958.2|10961|10959|10960.2|10958.2|927
1636998600000|2021-11-15 17:50:00|||||||||198
1636998900000|2021-11-15 17:55:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|839
1636999200000|2021-11-15 18:00:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|160
1636999500000|2021-11-15 18:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|456
1636999800000|2021-11-15 18:10:00|||||||||149
1637000100000|2021-11-15 18:15:00|||||||||161
1637000400000|2021-11-15 18:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1092
1637000700000|2021-11-15 18:25:00|||||||||118
1637001000000|2021-11-15 18:30:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|1219
1637001300000|2021-11-15 18:35:00|||||||||106
1637001600000|2021-11-15 18:40:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|578
1637001900000|2021-11-15 18:45:00|10961.5|10959.5|10961.4|10959.4|10961.5|10959.5|10961.4|10959.4|273
1637002200000|2021-11-15 18:50:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|362
1637002500000|2021-11-15 18:55:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|880
1637002800000|2021-11-15 19:00:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|266
1637003100000|2021-11-15 19:05:00|10961|10959|10961|10959|10961.4|10959.4|10961|10959|1048
1637003400000|2021-11-15 19:10:00|||||||||60
1637003700000|2021-11-15 19:15:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.2|10959.2|362
1637004000000|2021-11-15 19:20:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|390
1637004300000|2021-11-15 19:25:00|||||||||31
1637004600000|2021-11-15 19:30:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|2955
1637004900000|2021-11-15 19:35:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|459
1637005200000|2021-11-15 19:40:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10960.6|10958.6|540
1637005500000|2021-11-15 19:45:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|1063
1637005800000|2021-11-15 19:50:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|447
1637006100000|2021-11-15 19:55:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1951
1637006400000|2021-11-15 20:00:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|665
1637006700000|2021-11-15 20:05:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|425
1637007000000|2021-11-15 20:10:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|804
1637007300000|2021-11-15 20:15:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|2118
1637007600000|2021-11-15 20:20:00|||||||||579
1637007900000|2021-11-15 20:25:00|10960.4|10958.4|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|1174
1637008200000|2021-11-15 20:30:00|||||||||140
1637008500000|2021-11-15 20:35:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1615
1637008800000|2021-11-15 20:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|651
1637009100000|2021-11-15 20:45:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|2458
1637009400000|2021-11-15 20:50:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|780
1637009700000|2021-11-15 20:55:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|593
1637010000000|2021-11-15 21:00:00|10960.6|10958.6|10961|10959|10961.7|10959.7|10960.6|10958.6|2095
1637010300000|2021-11-15 21:05:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|697
1637010600000|2021-11-15 21:10:00|10960.6|10958.6|10960.8|10958.8|10961|10959|10960.6|10958.6|476
1637010900000|2021-11-15 21:15:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|493
1637011200000|2021-11-15 21:20:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|415
1637011500000|2021-11-15 21:25:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.2|10958.2|1510
1637011800000|2021-11-15 21:30:00|10960.8|10958.8|10960.2|10958.2|10960.8|10958.8|10960.2|10958.2|138
1637012100000|2021-11-15 21:35:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1318
1637012400000|2021-11-15 21:40:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|786
1637012700000|2021-11-15 21:45:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|285
1637013000000|2021-11-15 21:50:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|69
1637013300000|2021-11-15 21:55:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|852
1637017200000|2021-11-15 23:00:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|150
1637017500000|2021-11-15 23:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|116
1637017800000|2021-11-15 23:10:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|8
1637018100000|2021-11-15 23:15:00|||||||||274
1637018700000|2021-11-15 23:25:00|||||||||1
1637019000000|2021-11-15 23:30:00|||||||||3
1637019900000|2021-11-15 23:45:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|90
1637020800000|2021-11-16 00:00:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|56
1637021100000|2021-11-16 00:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|49
1637021400000|2021-11-16 00:10:00|10961|10959|10961|10959|10961|10959|10961|10959|183
1637021700000|2021-11-16 00:15:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|352
1637022000000|2021-11-16 00:20:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.6|10958.6|11
1637022600000|2021-11-16 00:30:00|10961|10959|10961|10959|10961|10959|10961|10959|98
1637022900000|2021-11-16 00:35:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|357
1637023200000|2021-11-16 00:40:00|10961.7|10959.7|10963.1|10961.1|10963.3|10961.3|10961.7|10959.7|975
1637023500000|2021-11-16 00:45:00|10962.9|10960.9|10963.1|10961.1|10963.1|10961.1|10962.5|10960.5|325
1637023800000|2021-11-16 00:50:00|10963.3|10961.3|10963.1|10961.1|10963.3|10961.3|10962.9|10960.9|128
1637024100000|2021-11-16 00:55:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|23
1637024400000|2021-11-16 01:00:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|31
1637024700000|2021-11-16 01:05:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|489
1637025000000|2021-11-16 01:10:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|429
1637025300000|2021-11-16 01:15:00|||||||||10
1637025600000|2021-11-16 01:20:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|132
1637025900000|2021-11-16 01:25:00|10962.3|10960.3|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|86
1637026200000|2021-11-16 01:30:00|10961.9|10959.9|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|420
1637026500000|2021-11-16 01:35:00|10961.7|10959.7|10961.9|10959.9|10962.1|10960.1|10961.5|10959.5|360
1637026800000|2021-11-16 01:40:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|22
1637027100000|2021-11-16 01:45:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|9
1637027400000|2021-11-16 01:50:00|10961.7|10959.7|10961.2|10959.2|10961.7|10959.7|10961|10959|133
1637027700000|2021-11-16 01:55:00|10961|10959|10961|10959|10961.2|10959.2|10961|10959|21
1637028000000|2021-11-16 02:00:00|||||||||18
1637028600000|2021-11-16 02:10:00|||||||||2
1637028900000|2021-11-16 02:15:00|10961.4|10959.4|10961.5|10959.5|10961.7|10959.7|10961.4|10959.4|68
1637029200000|2021-11-16 02:20:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|192
1637029500000|2021-11-16 02:25:00|||||||||3
1637029800000|2021-11-16 02:30:00|10961|10959|10961|10959|10961|10959|10961|10959|318
1637031900000|2021-11-16 03:05:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|228
1637032200000|2021-11-16 03:10:00|||||||||3
1637032800000|2021-11-16 03:20:00|||||||||181
1637033100000|2021-11-16 03:25:00|||||||||25
1637033400000|2021-11-16 03:30:00|10961|10959|10961|10959|10961|10959|10961|10959|213
1637033700000|2021-11-16 03:35:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|37
1637034300000|2021-11-16 03:45:00|||||||||201
1637035800000|2021-11-16 04:10:00|||||||||10
1637036400000|2021-11-16 04:20:00|10961|10959|10961|10959|10961|10959|10961|10959|293
1637036700000|2021-11-16 04:25:00|||||||||8
1637037000000|2021-11-16 04:30:00|||||||||20
1637037900000|2021-11-16 04:45:00|||||||||114
1637038200000|2021-11-16 04:50:00|||||||||1
1637038800000|2021-11-16 05:00:00|10961.2|10959.2|10961.2|10959.2|10961.4|10959.4|10961.2|10959.2|209
1637039100000|2021-11-16 05:05:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|6
1637039700000|2021-11-16 05:15:00|10961.2|10959.2|10961.2|10959.2|10961.2|10959.2|10961.2|10959.2|34
1637040000000|2021-11-16 05:20:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|9
1637040300000|2021-11-16 05:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|664
1637041500000|2021-11-16 05:45:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|108
1637041800000|2021-11-16 05:50:00|||||||||26
1637042700000|2021-11-16 06:05:00|||||||||1
1637043600000|2021-11-16 06:20:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1032
1637044500000|2021-11-16 06:35:00|||||||||7
1637044800000|2021-11-16 06:40:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|249
1637045100000|2021-11-16 06:45:00|10960.8|10958.8|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|42
1637045400000|2021-11-16 06:50:00|10961|10959|10961|10959|10961|10959|10961|10959|29
1637045700000|2021-11-16 06:55:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|80
1637046000000|2021-11-16 07:00:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|346
1637046300000|2021-11-16 07:05:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|509
1637046600000|2021-11-16 07:10:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|599
1637046900000|2021-11-16 07:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|398
1637047200000|2021-11-16 07:20:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|492
1637047500000|2021-11-16 07:25:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|106
1637047800000|2021-11-16 07:30:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|547
1637048100000|2021-11-16 07:35:00|10958.2|10956.2|10958.6|10956.6|10959|10957|10957.8|10955.8|1354
1637048400000|2021-11-16 07:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|138
1637048700000|2021-11-16 07:45:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|705
1637049000000|2021-11-16 07:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|48
1637049300000|2021-11-16 07:55:00|10958.2|10956.2|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|1249
1637049600000|2021-11-16 08:00:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|277
1637049900000|2021-11-16 08:05:00|10958.4|10956.4|10959|10957|10959|10957|10958.2|10956.2|599
1637050200000|2021-11-16 08:10:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|252
1637050500000|2021-11-16 08:15:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|871
1637050800000|2021-11-16 08:20:00|10959|10957|10959|10957|10959|10957|10959|10957|41
1637051100000|2021-11-16 08:25:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|536
1637051400000|2021-11-16 08:30:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|602
1637051700000|2021-11-16 08:35:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|480
1637052000000|2021-11-16 08:40:00|10958|10956|10958.6|10956.6|10958.6|10956.6|10958|10956|1110
1637052300000|2021-11-16 08:45:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|239
1637052600000|2021-11-16 08:50:00|10959|10957|10959|10957|10959|10957|10959|10957|66
1637052900000|2021-11-16 08:55:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|334
1637053200000|2021-11-16 09:00:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|158
1637053500000|2021-11-16 09:05:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|340
1637053800000|2021-11-16 09:10:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|302
1637054100000|2021-11-16 09:15:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|250
1637054400000|2021-11-16 09:20:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|40
1637054700000|2021-11-16 09:25:00|10959|10957|10958.6|10956.6|10959|10957|10958.2|10956.2|1013
1637055000000|2021-11-16 09:30:00|10959|10957|10959.4|10957.4|10959.8|10957.8|10959|10957|771
1637055300000|2021-11-16 09:35:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|81
1637055600000|2021-11-16 09:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|265
1637055900000|2021-11-16 09:45:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|81
1637056200000|2021-11-16 09:50:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|27
1637056500000|2021-11-16 09:55:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|185
1637056800000|2021-11-16 10:00:00|||||||||5
1637057100000|2021-11-16 10:05:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|353
1637057400000|2021-11-16 10:10:00|||||||||215
1637057700000|2021-11-16 10:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|828
1637058000000|2021-11-16 10:20:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|164
1637058300000|2021-11-16 10:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|12
1637058600000|2021-11-16 10:30:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|568
1637058900000|2021-11-16 10:35:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|46
1637059200000|2021-11-16 10:40:00|10961|10959|10961|10959|10961|10959|10961|10959|46
1637059500000|2021-11-16 10:45:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|257
1637059800000|2021-11-16 10:50:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10961|10959|292
1637060100000|2021-11-16 10:55:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961|10959|428
1637060400000|2021-11-16 11:00:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|220
1637060700000|2021-11-16 11:05:00|10961|10959|10961|10959|10961|10959|10961|10959|230
1637061000000|2021-11-16 11:10:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|544
1637061300000|2021-11-16 11:15:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|52
1637061600000|2021-11-16 11:20:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|19
1637061900000|2021-11-16 11:25:00|10961|10959|10961|10959|10961|10959|10961|10959|814
1637062200000|2021-11-16 11:30:00|10960.8|10958.8|10961|10959|10961|10959|10960.6|10958.6|386
1637062500000|2021-11-16 11:35:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|139
1637062800000|2021-11-16 11:40:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|363
1637063100000|2021-11-16 11:45:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|77
1637063400000|2021-11-16 11:50:00|||||||||29
1637063700000|2021-11-16 11:55:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|168
1637064000000|2021-11-16 12:00:00|||||||||47
1637064300000|2021-11-16 12:05:00|||||||||32
1637064600000|2021-11-16 12:10:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|299
1637064900000|2021-11-16 12:15:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10960|10958|141
1637065200000|2021-11-16 12:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|233
1637065500000|2021-11-16 12:25:00|10959.8|10957.8|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|393
1637065800000|2021-11-16 12:30:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|540
1637066100000|2021-11-16 12:35:00|||||||||137
1637066400000|2021-11-16 12:40:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|386
1637066700000|2021-11-16 12:45:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10959|10957|375
1637067000000|2021-11-16 12:50:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|286
1637067300000|2021-11-16 12:55:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|384
1637067600000|2021-11-16 13:00:00|||||||||131
1637067900000|2021-11-16 13:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|184
1637068200000|2021-11-16 13:10:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|759
1637068500000|2021-11-16 13:15:00|||||||||175
1637068800000|2021-11-16 13:20:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|921
1637069100000|2021-11-16 13:25:00|10959.8|10957.8|10959|10957|10959.8|10957.8|10959|10957|1279
1637069400000|2021-11-16 13:30:00|10958.2|10956.2|10957.1|10955.1|10958.2|10956.2|10956.3|10954.3|4076
1637069700000|2021-11-16 13:35:00|10957.4|10955.4|10959.4|10957.4|10959.4|10957.4|10957.4|10955.4|2907
1637070000000|2021-11-16 13:40:00|10959|10957|10957.1|10955.1|10959.4|10957.4|10956.7|10954.7|2929
1637070300000|2021-11-16 13:45:00|10956.7|10954.7|10956.7|10954.7|10957.1|10955.1|10956.3|10954.3|2287
1637070600000|2021-11-16 13:50:00|10957.1|10955.1|10957.4|10955.4|10957.8|10955.8|10956.7|10954.7|2139
1637070900000|2021-11-16 13:55:00|10957.1|10955.1|10956.3|10954.3|10957.1|10955.1|10956.3|10954.3|2548
1637071200000|2021-11-16 14:00:00|10956.5|10954.5|10956.7|10954.7|10957.1|10955.1|10956.3|10954.3|1641
1637071500000|2021-11-16 14:05:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|1092
1637071800000|2021-11-16 14:10:00|10956.5|10954.5|10957.1|10955.1|10957.4|10955.4|10956.3|10954.3|1777
1637072100000|2021-11-16 14:15:00|10956.7|10954.7|10957.1|10955.1|10957.4|10955.4|10956.7|10954.7|3611
1637072400000|2021-11-16 14:20:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|2466
1637072700000|2021-11-16 14:25:00|10957.3|10955.3|10958|10956|10958.2|10956.2|10957.1|10955.1|1304
1637073000000|2021-11-16 14:30:00|10957.8|10955.8|10958.2|10956.2|10958.6|10956.6|10957.8|10955.8|2917
1637073300000|2021-11-16 14:35:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|2425
1637073600000|2021-11-16 14:40:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|583
1637073900000|2021-11-16 14:45:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|1127
1637074200000|2021-11-16 14:50:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10957.8|10955.8|405
1637074500000|2021-11-16 14:55:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|1008
1637074800000|2021-11-16 15:00:00|10958.6|10956.6|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|1339
1637075100000|2021-11-16 15:05:00|10959|10957|10959.8|10957.8|10959.8|10957.8|10959|10957|2104
1637075400000|2021-11-16 15:10:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1470
1637075700000|2021-11-16 15:15:00|10960.2|10958.2|10960.6|10958.6|10961|10959|10960.2|10958.2|524
1637076000000|2021-11-16 15:20:00|10961|10959|10961|10959|10961.4|10959.4|10960.6|10958.6|2668
1637076300000|2021-11-16 15:25:00|10961.2|10959.2|10961|10959|10961.2|10959.2|10961|10959|241
1637076600000|2021-11-16 15:30:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|1135
1637076900000|2021-11-16 15:35:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|1483
1637077200000|2021-11-16 15:40:00|10961|10959|10961.4|10959.4|10961.7|10959.7|10961|10959|1997
1637077500000|2021-11-16 15:45:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|2046
1637077800000|2021-11-16 15:50:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|549
1637078100000|2021-11-16 15:55:00|10961.2|10959.2|10961.2|10959.2|10961.4|10959.4|10961|10959|909
1637078400000|2021-11-16 16:00:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.2|10959.2|178
1637078700000|2021-11-16 16:05:00|||||||||59
1637079000000|2021-11-16 16:10:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|2239
1637079300000|2021-11-16 16:15:00|10961|10959|10959.8|10957.8|10961.4|10959.4|10959.8|10957.8|5393
1637079600000|2021-11-16 16:20:00|10959.6|10957.6|10959.4|10957.4|10959.6|10957.6|10959|10957|1789
1637079900000|2021-11-16 16:25:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.6|10957.6|2039
1637080200000|2021-11-16 16:30:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.2|10958.2|619
1637080500000|2021-11-16 16:35:00|10960.2|10958.2|10959.4|10957.4|10960.2|10958.2|10959.4|10957.4|808
1637080800000|2021-11-16 16:40:00|10959.2|10957.2|10959.4|10957.4|10959.8|10957.8|10959|10957|549
1637081100000|2021-11-16 16:45:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|881
1637081400000|2021-11-16 16:50:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|408
1637081700000|2021-11-16 16:55:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1110
1637082000000|2021-11-16 17:00:00|10959.2|10957.2|10959|10957|10959.8|10957.8|10959|10957|1321
1637082300000|2021-11-16 17:05:00|||||||||177
1637082600000|2021-11-16 17:10:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959|10957|794
1637082900000|2021-11-16 17:15:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|169
1637083200000|2021-11-16 17:20:00|10959.6|10957.6|10959.4|10957.4|10959.6|10957.6|10959.4|10957.4|124
1637083500000|2021-11-16 17:25:00|10959.2|10957.2|10959.8|10957.8|10960.2|10958.2|10959|10957|454
1637083800000|2021-11-16 17:30:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|185
1637084100000|2021-11-16 17:35:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.2|10957.2|1880
1637084400000|2021-11-16 17:40:00|10959|10957|10959|10957|10959|10957|10959|10957|1135
1637084700000|2021-11-16 17:45:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|371
1637085000000|2021-11-16 17:50:00|10958.8|10956.8|10958.8|10956.8|10958.8|10956.8|10958.8|10956.8|85
1637085300000|2021-11-16 17:55:00|10958.6|10956.6|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|709
1637085600000|2021-11-16 18:00:00|||||||||107
1637085900000|2021-11-16 18:05:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|298
1637086200000|2021-11-16 18:10:00|||||||||119
1637086500000|2021-11-16 18:15:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|561
1637086800000|2021-11-16 18:20:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|570
1637087100000|2021-11-16 18:25:00|||||||||174
1637087400000|2021-11-16 18:30:00|||||||||15
1637087700000|2021-11-16 18:35:00|10960.2|10958.2|10960.4|10958.4|10960.6|10958.6|10960.2|10958.2|1529
1637088000000|2021-11-16 18:40:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|295
1637088300000|2021-11-16 18:45:00|10960.4|10958.4|10960.2|10958.2|10960.4|10958.4|10960.2|10958.2|324
1637088600000|2021-11-16 18:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|30
1637088900000|2021-11-16 18:55:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|175
1637089200000|2021-11-16 19:00:00|10960.4|10958.4|10960.6|10958.6|10961|10959|10960.4|10958.4|185
1637089500000|2021-11-16 19:05:00|||||||||466
1637089800000|2021-11-16 19:10:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|764
1637090100000|2021-11-16 19:15:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|194
1637090400000|2021-11-16 19:20:00|||||||||613
1637090700000|2021-11-16 19:25:00|||||||||528
1637091000000|2021-11-16 19:30:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|649
1637091300000|2021-11-16 19:35:00|||||||||346
1637091600000|2021-11-16 19:40:00|||||||||309
1637091900000|2021-11-16 19:45:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|2828
1637092200000|2021-11-16 19:50:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|640
1637092500000|2021-11-16 19:55:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1020
1637092800000|2021-11-16 20:00:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|519
1637093100000|2021-11-16 20:05:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|392
1637093400000|2021-11-16 20:10:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|2118
1637093700000|2021-11-16 20:15:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|491
1637094000000|2021-11-16 20:20:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|649
1637094300000|2021-11-16 20:25:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|816
1637094600000|2021-11-16 20:30:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|1194
1637094900000|2021-11-16 20:35:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10959.8|10957.8|2209
1637095200000|2021-11-16 20:40:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|1662
1637095500000|2021-11-16 20:45:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|475
1637095800000|2021-11-16 20:50:00|10960.2|10958.2|10960.2|10958.2|10960.4|10958.4|10959.8|10957.8|1039
1637096100000|2021-11-16 20:55:00|10959.8|10957.8|10960.6|10958.6|10960.6|10958.6|10959.8|10957.8|3808
1637096400000|2021-11-16 21:00:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|1269
1637096700000|2021-11-16 21:05:00|||||||||239
1637097000000|2021-11-16 21:10:00|||||||||1815
1637097300000|2021-11-16 21:15:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1672
1637097600000|2021-11-16 21:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|264
1637097900000|2021-11-16 21:25:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|741
1637098200000|2021-11-16 21:30:00|10959.8|10957.8|10959.8|10957.8|10960.2|10958.2|10959.4|10957.4|920
1637098500000|2021-11-16 21:35:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|519
1637098800000|2021-11-16 21:40:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|312
1637099100000|2021-11-16 21:45:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|100
1637099400000|2021-11-16 21:50:00|||||||||87
1637099700000|2021-11-16 21:55:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|392
1637103600000|2021-11-16 23:00:00|10959.4|10957.4|10959.2|10957.2|10959.8|10957.8|10959|10957|165
1637103900000|2021-11-16 23:05:00|10959|10957|10959.2|10957.2|10959.4|10957.4|10959|10957|39
1637104200000|2021-11-16 23:10:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|54
1637104500000|2021-11-16 23:15:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|131
1637104800000|2021-11-16 23:20:00|10958.6|10956.6|10959.2|10957.2|10959.4|10957.4|10958.6|10956.6|314
1637105100000|2021-11-16 23:25:00|10959|10957|10959.2|10957.2|10959.2|10957.2|10959|10957|214
1637105400000|2021-11-16 23:30:00|10959|10957|10959|10957|10959|10957|10959|10957|0
1637106000000|2021-11-16 23:40:00|10958.8|10956.8|10958.6|10956.6|10958.8|10956.8|10958.6|10956.6|24
1637106300000|2021-11-16 23:45:00|||||||||64
1637106900000|2021-11-16 23:55:00|||||||||59
1637107200000|2021-11-17 00:00:00|||||||||68
1637107500000|2021-11-17 00:05:00|||||||||67
1637107800000|2021-11-17 00:10:00|10959|10957|10959|10957|10959|10957|10959|10957|167
1637108100000|2021-11-17 00:15:00|||||||||2
1637108700000|2021-11-17 00:25:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|691
1637109000000|2021-11-17 00:30:00|||||||||124
1637110200000|2021-11-17 00:50:00|10959.8|10957.8|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1062
1637110500000|2021-11-17 00:55:00|||||||||129
1637110800000|2021-11-17 01:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960|10958|49
1637111100000|2021-11-17 01:05:00|||||||||8
1637111400000|2021-11-17 01:10:00|10960.6|10958.6|10960.8|10958.8|10961|10959|10960.6|10958.6|211
1637111700000|2021-11-17 01:15:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|46
1637112000000|2021-11-17 01:20:00|10960.8|10958.8|10960.8|10958.8|10961|10959|10960.6|10958.6|88
1637112300000|2021-11-17 01:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|4
1637112600000|2021-11-17 01:30:00|||||||||3
1637112900000|2021-11-17 01:35:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|93
1637114100000|2021-11-17 01:55:00|||||||||1
1637114700000|2021-11-17 02:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|36
1637115000000|2021-11-17 02:10:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|586
1637115300000|2021-11-17 02:15:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|126
1637115600000|2021-11-17 02:20:00|||||||||304
1637115900000|2021-11-17 02:25:00|||||||||3
1637116200000|2021-11-17 02:30:00|||||||||18
1637116500000|2021-11-17 02:35:00|||||||||82
1637117100000|2021-11-17 02:45:00|||||||||30
1637117400000|2021-11-17 02:50:00|||||||||1
1637118000000|2021-11-17 03:00:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|125
1637118300000|2021-11-17 03:05:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|138
1637118600000|2021-11-17 03:10:00|||||||||7
1637118900000|2021-11-17 03:15:00|||||||||43
1637119200000|2021-11-17 03:20:00|||||||||5
1637119500000|2021-11-17 03:25:00|||||||||60
1637119800000|2021-11-17 03:30:00|||||||||31
1637120100000|2021-11-17 03:35:00|||||||||814
1637120400000|2021-11-17 03:40:00|||||||||6
1637120700000|2021-11-17 03:45:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|374
1637121000000|2021-11-17 03:50:00|||||||||3
1637121300000|2021-11-17 03:55:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|76
1637121900000|2021-11-17 04:05:00|||||||||52
1637122500000|2021-11-17 04:15:00|||||||||23
1637122800000|2021-11-17 04:20:00|||||||||115
1637123100000|2021-11-17 04:25:00|||||||||4
1637124000000|2021-11-17 04:40:00|10958|10956|10958|10956|10958|10956|10957.8|10955.8|152
1637124300000|2021-11-17 04:45:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|31
1637124600000|2021-11-17 04:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|50
1637124900000|2021-11-17 04:55:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|799
1637125200000|2021-11-17 05:00:00|||||||||1
1637125500000|2021-11-17 05:05:00|||||||||2
1637125800000|2021-11-17 05:10:00|10959|10957|10959|10957|10959|10957|10959|10957|288
1637126100000|2021-11-17 05:15:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|98
1637126400000|2021-11-17 05:20:00|10958.8|10956.8|10958.8|10956.8|10959|10957|10958.6|10956.6|141
1637126700000|2021-11-17 05:25:00|10959|10957|10959|10957|10959|10957|10959|10957|2
1637127300000|2021-11-17 05:35:00|||||||||2
1637127600000|2021-11-17 05:40:00|||||||||2
1637128200000|2021-11-17 05:50:00|||||||||65
1637128500000|2021-11-17 05:55:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|33
1637128800000|2021-11-17 06:00:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|535
1637129100000|2021-11-17 06:05:00|10960.4|10958.4|10960.4|10958.4|10960.4|10958.4|10960.4|10958.4|789
1637129400000|2021-11-17 06:10:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|11
1637130300000|2021-11-17 06:25:00|||||||||20
1637130600000|2021-11-17 06:30:00|10960.6|10958.6|10960.4|10958.4|10960.6|10958.6|10960.4|10958.4|198
1637130900000|2021-11-17 06:35:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|51
1637131200000|2021-11-17 06:40:00|||||||||220
1637131500000|2021-11-17 06:45:00|||||||||1
1637131800000|2021-11-17 06:50:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|238
1637132100000|2021-11-17 06:55:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|45
1637132400000|2021-11-17 07:00:00|10959.4|10957.4|10959|10957|10959.6|10957.6|10958.6|10956.6|407
1637132700000|2021-11-17 07:05:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|209
1637133000000|2021-11-17 07:10:00|10959|10957|10959|10957|10959|10957|10958.6|10956.6|258
1637133300000|2021-11-17 07:15:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|201
1637133600000|2021-11-17 07:20:00|||||||||178
1637134200000|2021-11-17 07:30:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|250
1637134500000|2021-11-17 07:35:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|396
1637134800000|2021-11-17 07:40:00|||||||||50
1637135400000|2021-11-17 07:50:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|133
1637135700000|2021-11-17 07:55:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|86
1637136000000|2021-11-17 08:00:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|109
1637136300000|2021-11-17 08:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|19
1637136600000|2021-11-17 08:10:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|299
1637136900000|2021-11-17 08:15:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|445
1637137200000|2021-11-17 08:20:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|55
1637137500000|2021-11-17 08:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|176
1637137800000|2021-11-17 08:30:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|332
1637138100000|2021-11-17 08:35:00|10961|10959|10961|10959|10961|10959|10960.8|10958.8|161
1637138400000|2021-11-17 08:40:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|141
1637138700000|2021-11-17 08:45:00|10961|10959|10961|10959|10961|10959|10961|10959|108
1637139000000|2021-11-17 08:50:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|416
1637139300000|2021-11-17 08:55:00|||||||||215
1637139600000|2021-11-17 09:00:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|665
1637139900000|2021-11-17 09:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|550
1637140200000|2021-11-17 09:10:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|232
1637140500000|2021-11-17 09:15:00|||||||||67
1637140800000|2021-11-17 09:20:00|||||||||15
1637141100000|2021-11-17 09:25:00|||||||||2
1637141400000|2021-11-17 09:30:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|350
1637141700000|2021-11-17 09:35:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|419
1637142000000|2021-11-17 09:40:00|||||||||154
1637142300000|2021-11-17 09:45:00|||||||||144
1637142600000|2021-11-17 09:50:00|||||||||188
1637142900000|2021-11-17 09:55:00|10959.2|10957.2|10959.8|10957.8|10959.8|10957.8|10959.2|10957.2|113
1637143200000|2021-11-17 10:00:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|123
1637143500000|2021-11-17 10:05:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10960|10958|70
1637143800000|2021-11-17 10:10:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|300
1637144100000|2021-11-17 10:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|591
1637144400000|2021-11-17 10:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10960|10958|282
1637144700000|2021-11-17 10:25:00|||||||||1
1637145000000|2021-11-17 10:30:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|115
1637145300000|2021-11-17 10:35:00|||||||||2
1637145600000|2021-11-17 10:40:00|||||||||10
1637145900000|2021-11-17 10:45:00|||||||||8
1637146200000|2021-11-17 10:50:00|||||||||16
1637146500000|2021-11-17 10:55:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|132
1637146800000|2021-11-17 11:00:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|196
1637147100000|2021-11-17 11:05:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|194
1637147400000|2021-11-17 11:10:00|||||||||241
1637147700000|2021-11-17 11:15:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|167
1637148000000|2021-11-17 11:20:00|||||||||4
1637148300000|2021-11-17 11:25:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|67
1637148600000|2021-11-17 11:30:00|||||||||311
1637148900000|2021-11-17 11:35:00|||||||||161
1637149200000|2021-11-17 11:40:00|||||||||118
1637149500000|2021-11-17 11:45:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|227
1637149800000|2021-11-17 11:50:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|461
1637150100000|2021-11-17 11:55:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|221
1637150400000|2021-11-17 12:00:00|10960.4|10958.4|10960.4|10958.4|10960.4|10958.4|10960.2|10958.2|367
1637150700000|2021-11-17 12:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|369
1637151000000|2021-11-17 12:10:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|421
1637151300000|2021-11-17 12:15:00|||||||||275
1637151600000|2021-11-17 12:20:00|||||||||484
1637151900000|2021-11-17 12:25:00|||||||||403
1637152200000|2021-11-17 12:30:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1388
1637152500000|2021-11-17 12:35:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|957
1637152800000|2021-11-17 12:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|1366
1637153100000|2021-11-17 12:45:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|244
1637153400000|2021-11-17 12:50:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|124
1637153700000|2021-11-17 12:55:00|||||||||26
1637154000000|2021-11-17 13:00:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10960|10958|718
1637154300000|2021-11-17 13:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|133
1637154600000|2021-11-17 13:10:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|961
1637154900000|2021-11-17 13:15:00|||||||||1393
1637155200000|2021-11-17 13:20:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1419
1637155500000|2021-11-17 13:25:00|||||||||156
1637155800000|2021-11-17 13:30:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|4323
1637156100000|2021-11-17 13:35:00|10959.8|10957.8|10959.4|10957.4|10960|10958|10959.4|10957.4|2756
1637156400000|2021-11-17 13:40:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|1346
1637156700000|2021-11-17 13:45:00|10958.8|10956.8|10959|10957|10959|10957|10958.8|10956.8|1009
1637157000000|2021-11-17 13:50:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|1334
1637157300000|2021-11-17 13:55:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|867
1637157600000|2021-11-17 14:00:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|1159
1637157900000|2021-11-17 14:05:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|629
1637158200000|2021-11-17 14:10:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|675
1637158500000|2021-11-17 14:15:00|||||||||175
1637158800000|2021-11-17 14:20:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|527
1637159100000|2021-11-17 14:25:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|707
1637159400000|2021-11-17 14:30:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|2728
1637159700000|2021-11-17 14:35:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1858
1637160000000|2021-11-17 14:40:00|10960|10958|10960.6|10958.6|10960.6|10958.6|10959.8|10957.8|1103
1637160300000|2021-11-17 14:45:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|579
1637160600000|2021-11-17 14:50:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|614
1637160900000|2021-11-17 14:55:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|501
1637161200000|2021-11-17 15:00:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|741
1637161500000|2021-11-17 15:05:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|527
1637161800000|2021-11-17 15:10:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|4007
1637162100000|2021-11-17 15:15:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|642
1637162400000|2021-11-17 15:20:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|723
1637162700000|2021-11-17 15:25:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|2458
1637163000000|2021-11-17 15:30:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|1092
1637163300000|2021-11-17 15:35:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|956
1637163600000|2021-11-17 15:40:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|834
1637163900000|2021-11-17 15:45:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|771
1637164200000|2021-11-17 15:50:00|10960.6|10958.6|10961|10959|10961|10959|10960.2|10958.2|1271
1637164500000|2021-11-17 15:55:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|2076
1637164800000|2021-11-17 16:00:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|546
1637165100000|2021-11-17 16:05:00|10961.4|10959.4|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2885
1637165400000|2021-11-17 16:10:00|10962.5|10960.5|10961.4|10959.4|10962.5|10960.5|10961.4|10959.4|3022
1637165700000|2021-11-17 16:15:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10961|10959|1563
1637166000000|2021-11-17 16:20:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|1574
1637166300000|2021-11-17 16:25:00|10961.5|10959.5|10962.1|10960.1|10962.1|10960.1|10961.5|10959.5|1348
1637166600000|2021-11-17 16:30:00|10962.5|10960.5|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|1836
1637166900000|2021-11-17 16:35:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|2717
1637167200000|2021-11-17 16:40:00|10963.1|10961.1|10963.3|10961.3|10963.7|10961.7|10963.1|10961.1|1974
1637167500000|2021-11-17 16:45:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.5|10960.5|3266
1637167800000|2021-11-17 16:50:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|687
1637168100000|2021-11-17 16:55:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1034
1637168400000|2021-11-17 17:00:00|10963.3|10961.3|10964.3|10962.3|10964.3|10962.3|10963.3|10961.3|1821
1637168700000|2021-11-17 17:05:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|668
1637169000000|2021-11-17 17:10:00|10963.7|10961.7|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|1560
1637169300000|2021-11-17 17:15:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|1247
1637169600000|2021-11-17 17:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|196
1637169900000|2021-11-17 17:25:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|2565
1637170200000|2021-11-17 17:30:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|895
1637170500000|2021-11-17 17:35:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1895
1637170800000|2021-11-17 17:40:00|||||||||2318
1637171100000|2021-11-17 17:45:00|||||||||696
1637171400000|2021-11-17 17:50:00|||||||||1470
1637171700000|2021-11-17 17:55:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|764
1637172000000|2021-11-17 18:00:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10962.9|10960.9|909
1637172300000|2021-11-17 18:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|933
1637172600000|2021-11-17 18:10:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|910
1637172900000|2021-11-17 18:15:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|370
1637173200000|2021-11-17 18:20:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1256
1637173500000|2021-11-17 18:25:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|223
1637173800000|2021-11-17 18:30:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|136
1637174100000|2021-11-17 18:35:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|128
1637174400000|2021-11-17 18:40:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|203
1637174700000|2021-11-17 18:45:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|564
1637175000000|2021-11-17 18:50:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|214
1637175300000|2021-11-17 18:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|373
1637175600000|2021-11-17 19:00:00|10963.9|10961.9|10963.7|10961.7|10963.9|10961.9|10963.7|10961.7|354
1637175900000|2021-11-17 19:05:00|||||||||72
1637176200000|2021-11-17 19:10:00|||||||||340
1637176500000|2021-11-17 19:15:00|10963.9|10961.9|10964.1|10962.1|10964.1|10962.1|10963.9|10961.9|273
1637176800000|2021-11-17 19:20:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|361
1637177100000|2021-11-17 19:25:00|||||||||23
1637177400000|2021-11-17 19:30:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1164
1637177700000|2021-11-17 19:35:00|||||||||348
1637178000000|2021-11-17 19:40:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|1568
1637178300000|2021-11-17 19:45:00|10963.9|10961.9|10964.1|10962.1|10964.1|10962.1|10963.9|10961.9|1296
1637178600000|2021-11-17 19:50:00|||||||||146
1637178900000|2021-11-17 19:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|3006
1637179200000|2021-11-17 20:00:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|1000
1637179500000|2021-11-17 20:05:00|10964.1|10962.1|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|1194
1637179800000|2021-11-17 20:10:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|163
1637180100000|2021-11-17 20:15:00|10963.5|10961.5|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|1361
1637180400000|2021-11-17 20:20:00|10964.5|10962.5|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|1105
1637180700000|2021-11-17 20:25:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.9|10961.9|486
1637181000000|2021-11-17 20:30:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|899
1637181300000|2021-11-17 20:35:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|633
1637181600000|2021-11-17 20:40:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|405
1637181900000|2021-11-17 20:45:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|778
1637182200000|2021-11-17 20:50:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|489
1637182500000|2021-11-17 20:55:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1880
1637182800000|2021-11-17 21:00:00|10965.5|10963.5|10964.9|10962.9|10965.5|10963.5|10964.9|10962.9|901
1637183100000|2021-11-17 21:05:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10965.1|10963.1|337
1637183400000|2021-11-17 21:10:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|249
1637183700000|2021-11-17 21:15:00|||||||||272
1637184000000|2021-11-17 21:20:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|4183
1637184300000|2021-11-17 21:25:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|758
1637184600000|2021-11-17 21:30:00|||||||||2576
1637184900000|2021-11-17 21:35:00|||||||||516
1637185200000|2021-11-17 21:40:00|||||||||265
1637185500000|2021-11-17 21:45:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|367
1637185800000|2021-11-17 21:50:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|1022
1637186100000|2021-11-17 21:55:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|1201
1637190000000|2021-11-17 23:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|150
1637190600000|2021-11-17 23:10:00|||||||||6
1637190900000|2021-11-17 23:15:00|||||||||9
1637191500000|2021-11-17 23:25:00|||||||||13
1637191800000|2021-11-17 23:30:00|||||||||20
1637192100000|2021-11-17 23:35:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|96
1637192400000|2021-11-17 23:40:00|||||||||15
1637192700000|2021-11-17 23:45:00|||||||||10
1637193900000|2021-11-18 00:05:00|||||||||1
1637194200000|2021-11-18 00:10:00|||||||||29
1637194800000|2021-11-18 00:20:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|277
1637195700000|2021-11-18 00:35:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|328
1637196000000|2021-11-18 00:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|363
1637196300000|2021-11-18 00:45:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|182
1637196600000|2021-11-18 00:50:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|32
1637196900000|2021-11-18 00:55:00|10964.7|10962.7|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|56
1637197200000|2021-11-18 01:00:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|23
1637197500000|2021-11-18 01:05:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10965.1|10963.1|30
1637197800000|2021-11-18 01:10:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|216
1637198100000|2021-11-18 01:15:00|||||||||18
1637198400000|2021-11-18 01:20:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|30
1637198700000|2021-11-18 01:25:00|||||||||11
1637199000000|2021-11-18 01:30:00|||||||||143
1637199300000|2021-11-18 01:35:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|265
1637199600000|2021-11-18 01:40:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|53
1637199900000|2021-11-18 01:45:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|36
1637200200000|2021-11-18 01:50:00|||||||||4
1637200500000|2021-11-18 01:55:00|10966|10964|10966|10964|10966|10964|10966|10964|77
1637200800000|2021-11-18 02:00:00|||||||||23
1637201100000|2021-11-18 02:05:00|||||||||1
1637201400000|2021-11-18 02:10:00|||||||||8
1637201700000|2021-11-18 02:15:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1099
1637202000000|2021-11-18 02:20:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|732
1637202300000|2021-11-18 02:25:00|10966|10964|10966|10964|10966|10964|10966|10964|714
1637202600000|2021-11-18 02:30:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|754
1637202900000|2021-11-18 02:35:00|10966|10964|10966|10964|10966|10964|10966|10964|298
1637203200000|2021-11-18 02:40:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|599
1637203500000|2021-11-18 02:45:00|10965.6|10963.6|10965.8|10963.8|10966|10964|10965.6|10963.6|133
1637203800000|2021-11-18 02:50:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|299
1637204400000|2021-11-18 03:00:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|811
1637204700000|2021-11-18 03:05:00|10964.9|10962.9|10965.1|10963.1|10965.1|10963.1|10964.9|10962.9|221
1637205000000|2021-11-18 03:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|280
1637205300000|2021-11-18 03:15:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|406
1637205600000|2021-11-18 03:20:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|157
1637205900000|2021-11-18 03:25:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|29
1637206200000|2021-11-18 03:30:00|||||||||203
1637206800000|2021-11-18 03:40:00|||||||||20
1637207100000|2021-11-18 03:45:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|671
1637207400000|2021-11-18 03:50:00|||||||||1
1637207700000|2021-11-18 03:55:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|24
1637209500000|2021-11-18 04:25:00|||||||||4
1637209800000|2021-11-18 04:30:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|271
1637210100000|2021-11-18 04:35:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|105
1637210400000|2021-11-18 04:40:00|||||||||2
1637211000000|2021-11-18 04:50:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|168
1637211300000|2021-11-18 04:55:00|||||||||22
1637211600000|2021-11-18 05:00:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|102
1637211900000|2021-11-18 05:05:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|465
1637212200000|2021-11-18 05:10:00|||||||||2
1637212800000|2021-11-18 05:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|34
1637213100000|2021-11-18 05:25:00|||||||||10
1637214000000|2021-11-18 05:40:00|||||||||2
1637214300000|2021-11-18 05:45:00|||||||||10
1637214600000|2021-11-18 05:50:00|||||||||1
1637214900000|2021-11-18 05:55:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|78
1637215800000|2021-11-18 06:10:00|||||||||1
1637216100000|2021-11-18 06:15:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|264
1637216400000|2021-11-18 06:20:00|||||||||18
1637217000000|2021-11-18 06:30:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|122
1637217300000|2021-11-18 06:35:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|188
1637217600000|2021-11-18 06:40:00|||||||||15
1637218200000|2021-11-18 06:50:00|||||||||45
1637218500000|2021-11-18 06:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|69
1637218800000|2021-11-18 07:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|188
1637219100000|2021-11-18 07:05:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|229
1637219400000|2021-11-18 07:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|219
1637219700000|2021-11-18 07:15:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|451
1637220000000|2021-11-18 07:20:00|||||||||115
1637220300000|2021-11-18 07:25:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|134
1637220600000|2021-11-18 07:30:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|218
1637220900000|2021-11-18 07:35:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|245
1637221200000|2021-11-18 07:40:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.5|10962.5|295
1637221500000|2021-11-18 07:45:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|526
1637221800000|2021-11-18 07:50:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|586
1637222100000|2021-11-18 07:55:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|358
1637222400000|2021-11-18 08:00:00|10966.8|10964.8|10966.6|10964.6|10966.8|10964.8|10966.4|10964.4|971
1637222700000|2021-11-18 08:05:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|363
1637223000000|2021-11-18 08:10:00|||||||||147
1637223300000|2021-11-18 08:15:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|453
1637223600000|2021-11-18 08:20:00|10966|10964|10966|10964|10966|10964|10966|10964|104
1637223900000|2021-11-18 08:25:00|10966.2|10964.2|10966|10964|10966.2|10964.2|10966|10964|75
1637224200000|2021-11-18 08:30:00|10966.4|10964.4|10965.3|10963.3|10966.4|10964.4|10964.9|10962.9|349
1637224500000|2021-11-18 08:35:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|78
1637224800000|2021-11-18 08:40:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|173
1637225100000|2021-11-18 08:45:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|192
1637225400000|2021-11-18 08:50:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|282
1637225700000|2021-11-18 08:55:00|||||||||87
1637226000000|2021-11-18 09:00:00|||||||||158
1637226300000|2021-11-18 09:05:00|||||||||16
1637226600000|2021-11-18 09:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|158
1637227200000|2021-11-18 09:20:00|||||||||8
1637227500000|2021-11-18 09:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|130
1637227800000|2021-11-18 09:30:00|||||||||27
1637228100000|2021-11-18 09:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|1159
1637228400000|2021-11-18 09:40:00|||||||||45
1637228700000|2021-11-18 09:45:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|524
1637229000000|2021-11-18 09:50:00|||||||||451
1637229300000|2021-11-18 09:55:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|223
1637229600000|2021-11-18 10:00:00|||||||||1038
1637229900000|2021-11-18 10:05:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|235
1637230200000|2021-11-18 10:10:00|10964.7|10962.7|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|221
1637230500000|2021-11-18 10:15:00|||||||||8
1637231100000|2021-11-18 10:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|752
1637231400000|2021-11-18 10:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|356
1637231700000|2021-11-18 10:35:00|||||||||81
1637232000000|2021-11-18 10:40:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|973
1637232300000|2021-11-18 10:45:00|||||||||186
1637232600000|2021-11-18 10:50:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|530
1637232900000|2021-11-18 10:55:00|||||||||6
1637233200000|2021-11-18 11:00:00|10966|10964|10966|10964|10966|10964|10966|10964|87
1637233500000|2021-11-18 11:05:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|288
1637233800000|2021-11-18 11:10:00|10965.6|10963.6|10965.6|10963.6|10965.8|10963.8|10965.6|10963.6|355
1637234100000|2021-11-18 11:15:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|769
1637234400000|2021-11-18 11:20:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|155
1637234700000|2021-11-18 11:25:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|567
1637235000000|2021-11-18 11:30:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|643
1637235300000|2021-11-18 11:35:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|308
1637235600000|2021-11-18 11:40:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|2134
1637235900000|2021-11-18 11:45:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|2294
1637236200000|2021-11-18 11:50:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|141
1637236500000|2021-11-18 11:55:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1605
1637236800000|2021-11-18 12:00:00|10965.3|10963.3|10964.9|10962.9|10965.5|10963.5|10964.9|10962.9|721
1637237100000|2021-11-18 12:05:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|190
1637237400000|2021-11-18 12:10:00|||||||||59
1637237700000|2021-11-18 12:15:00|||||||||9
1637238000000|2021-11-18 12:20:00|||||||||617
1637238300000|2021-11-18 12:25:00|||||||||18
1637238600000|2021-11-18 12:30:00|||||||||81
1637238900000|2021-11-18 12:35:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|276
1637239200000|2021-11-18 12:40:00|10966|10964|10966|10964|10966|10964|10966|10964|403
1637239500000|2021-11-18 12:45:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|1217
1637239800000|2021-11-18 12:50:00|||||||||55
1637240100000|2021-11-18 12:55:00|10966.8|10964.8|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|1254
1637240400000|2021-11-18 13:00:00|10966.6|10964.6|10966.4|10964.4|10966.6|10964.6|10966.4|10964.4|989
1637240700000|2021-11-18 13:05:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1165
1637241000000|2021-11-18 13:10:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|147
1637241300000|2021-11-18 13:15:00|10967|10965|10966|10964|10967.2|10965.2|10966|10964|885
1637241600000|2021-11-18 13:20:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.3|10963.3|2859
1637241900000|2021-11-18 13:25:00|10965.8|10963.8|10965.5|10963.5|10966|10964|10965.5|10963.5|326
1637242200000|2021-11-18 13:30:00|10965.3|10963.3|10964.1|10962.1|10965.6|10963.6|10964.1|10962.1|1328
1637242500000|2021-11-18 13:35:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1004
1637242800000|2021-11-18 13:40:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|475
1637243100000|2021-11-18 13:45:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|997
1637243400000|2021-11-18 13:50:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|2618
1637243700000|2021-11-18 13:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|2088
1637244000000|2021-11-18 14:00:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1975
1637244300000|2021-11-18 14:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|340
1637244600000|2021-11-18 14:10:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1357
1637244900000|2021-11-18 14:15:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|414
1637245200000|2021-11-18 14:20:00|||||||||1357
1637245500000|2021-11-18 14:25:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|1553
1637245800000|2021-11-18 14:30:00|10963.9|10961.9|10964.3|10962.3|10964.5|10962.5|10963.7|10961.7|5075
1637246100000|2021-11-18 14:35:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|2493
1637246400000|2021-11-18 14:40:00|10963.7|10961.7|10964.9|10962.9|10965.3|10963.3|10963.7|10961.7|2940
1637246700000|2021-11-18 14:45:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|1183
1637247000000|2021-11-18 14:50:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|1819
1637247300000|2021-11-18 14:55:00|10964.5|10962.5|10965.3|10963.3|10965.3|10963.3|10964.5|10962.5|400
1637247600000|2021-11-18 15:00:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1225
1637247900000|2021-11-18 15:05:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|987
1637248200000|2021-11-18 15:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1787
1637248500000|2021-11-18 15:15:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10966|10964|4222
1637248800000|2021-11-18 15:20:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10965.6|10963.6|2403
1637249100000|2021-11-18 15:25:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|1364
1637249400000|2021-11-18 15:30:00|10966|10964|10966|10964|10966|10964|10966|10964|439
1637249700000|2021-11-18 15:35:00|10965.6|10963.6|10965.3|10963.3|10966|10964|10965.3|10963.3|745
1637250000000|2021-11-18 15:40:00|10965.5|10963.5|10965.6|10963.6|10966|10964|10965.3|10963.3|943
1637250300000|2021-11-18 15:45:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|495
1637250600000|2021-11-18 15:50:00|||||||||1589
1637250900000|2021-11-18 15:55:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966|10964|4470
1637251200000|2021-11-18 16:00:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.6|10964.6|1320
1637251500000|2021-11-18 16:05:00|10966.4|10964.4|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|1797
1637251800000|2021-11-18 16:10:00|10966.4|10964.4|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|4590
1637252100000|2021-11-18 16:15:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|2430
1637252400000|2021-11-18 16:20:00|10966.6|10964.6|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|12214
1637252700000|2021-11-18 16:25:00|10966.8|10964.8|10967.6|10965.6|10967.6|10965.6|10966.8|10964.8|590
1637253000000|2021-11-18 16:30:00|10968|10966|10966.4|10964.4|10968|10966|10966.4|10964.4|5145
1637253300000|2021-11-18 16:35:00|10966.2|10964.2|10966.4|10964.4|10966.8|10964.8|10966|10964|1144
1637253600000|2021-11-18 16:40:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1469
1637253900000|2021-11-18 16:45:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|985
1637254200000|2021-11-18 16:50:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|1299
1637254500000|2021-11-18 16:55:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.6|10964.6|417
1637254800000|2021-11-18 17:00:00|||||||||481
1637255100000|2021-11-18 17:05:00|||||||||429
1637255400000|2021-11-18 17:10:00|||||||||284
1637255700000|2021-11-18 17:15:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1228
1637256000000|2021-11-18 17:20:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|206
1637256300000|2021-11-18 17:25:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|275
1637256600000|2021-11-18 17:30:00|||||||||1373
1637256900000|2021-11-18 17:35:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|641
1637257200000|2021-11-18 17:40:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|76
1637257500000|2021-11-18 17:45:00|||||||||809
1637257800000|2021-11-18 17:50:00|||||||||116
1637258100000|2021-11-18 17:55:00|||||||||537
1637258400000|2021-11-18 18:00:00|10967.4|10965.4|10967|10965|10967.6|10965.6|10967|10965|1936
1637258700000|2021-11-18 18:05:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|408
1637259000000|2021-11-18 18:10:00|||||||||649
1637259300000|2021-11-18 18:15:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1351
1637259600000|2021-11-18 18:20:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|1128
1637259900000|2021-11-18 18:25:00|10967|10965|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|2088
1637260200000|2021-11-18 18:30:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|239
1637260500000|2021-11-18 18:35:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|355
1637260800000|2021-11-18 18:40:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|297
1637261100000|2021-11-18 18:45:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1947
1637261400000|2021-11-18 18:50:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|611
1637261700000|2021-11-18 18:55:00|||||||||136
1637262000000|2021-11-18 19:00:00|||||||||1832
1637262300000|2021-11-18 19:05:00|||||||||132
1637262600000|2021-11-18 19:10:00|||||||||313
1637262900000|2021-11-18 19:15:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|756
1637263200000|2021-11-18 19:20:00|||||||||977
1637263500000|2021-11-18 19:25:00|||||||||125
1637263800000|2021-11-18 19:30:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|4232
1637264100000|2021-11-18 19:35:00|||||||||250
1637264400000|2021-11-18 19:40:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|377
1637264700000|2021-11-18 19:45:00|10966|10964|10966|10964|10966|10964|10966|10964|573
1637265000000|2021-11-18 19:50:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|976
1637265300000|2021-11-18 19:55:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|1361
1637265600000|2021-11-18 20:00:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|457
1637265900000|2021-11-18 20:05:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|287
1637266200000|2021-11-18 20:10:00|||||||||23
1637266500000|2021-11-18 20:15:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|291
1637266800000|2021-11-18 20:20:00|10965.8|10963.8|10966.4|10964.4|10966.4|10964.4|10965.8|10963.8|882
1637267100000|2021-11-18 20:25:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|402
1637267400000|2021-11-18 20:30:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|8761
1637267700000|2021-11-18 20:35:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|422
1637268000000|2021-11-18 20:40:00|||||||||490
1637268300000|2021-11-18 20:45:00|||||||||745
1637268600000|2021-11-18 20:50:00|||||||||109
1637268900000|2021-11-18 20:55:00|||||||||573
1637269200000|2021-11-18 21:00:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|2163
1637269500000|2021-11-18 21:05:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|2189
1637269800000|2021-11-18 21:10:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|434
1637270100000|2021-11-18 21:15:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|703
1637270400000|2021-11-18 21:20:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|183
1637270700000|2021-11-18 21:25:00|10966|10964|10966|10964|10966|10964|10966|10964|1418
1637271000000|2021-11-18 21:30:00|||||||||280
1637271300000|2021-11-18 21:35:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|1120
1637271600000|2021-11-18 21:40:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|1121
1637271900000|2021-11-18 21:45:00|10966|10964|10966|10964|10966.4|10964.4|10966|10964|453
1637272200000|2021-11-18 21:50:00|||||||||685
1637272500000|2021-11-18 21:55:00|10965.8|10963.8|10965.8|10963.8|10966|10964|10965.6|10963.6|474
1637276400000|2021-11-18 23:00:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|171
1637276700000|2021-11-18 23:05:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|94
1637277000000|2021-11-18 23:10:00|10965.3|10963.3|10965.5|10963.5|10965.6|10963.6|10965.3|10963.3|410
1637277300000|2021-11-18 23:15:00|10965.3|10963.3|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|0
1637277600000|2021-11-18 23:20:00|||||||||1
1637277900000|2021-11-18 23:25:00|10965.6|10963.6|10965.5|10963.5|10965.6|10963.6|10965.3|10963.3|142
1637278200000|2021-11-18 23:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|0
1637278500000|2021-11-18 23:35:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|5
1637280300000|2021-11-19 00:05:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|170
1637280600000|2021-11-19 00:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|134
1637280900000|2021-11-19 00:15:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|6
1637281200000|2021-11-19 00:20:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|36
1637281800000|2021-11-19 00:30:00|||||||||88
1637282100000|2021-11-19 00:35:00|10966|10964|10966|10964|10966|10964|10966|10964|21
1637282400000|2021-11-19 00:40:00|||||||||50
1637282700000|2021-11-19 00:45:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|144
1637284200000|2021-11-19 01:10:00|||||||||52
1637285100000|2021-11-19 01:25:00|||||||||3
1637285700000|2021-11-19 01:35:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|16
1637286000000|2021-11-19 01:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|528
1637286300000|2021-11-19 01:45:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|25
1637286600000|2021-11-19 01:50:00|||||||||2
1637286900000|2021-11-19 01:55:00|10964.3|10962.3|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|131
1637287200000|2021-11-19 02:00:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|914
1637287500000|2021-11-19 02:05:00|10964.3|10962.3|10964.3|10962.3|10964.5|10962.5|10963.9|10961.9|245
1637287800000|2021-11-19 02:10:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|1
1637288100000|2021-11-19 02:15:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|66
1637289000000|2021-11-19 02:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|101
1637289300000|2021-11-19 02:35:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|54
1637289600000|2021-11-19 02:40:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|76
1637290200000|2021-11-19 02:50:00|||||||||1
1637290500000|2021-11-19 02:55:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|113
1637290800000|2021-11-19 03:00:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|158
1637291100000|2021-11-19 03:05:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.3|10962.3|67
1637291400000|2021-11-19 03:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|100
1637292000000|2021-11-19 03:20:00|||||||||71
1637292900000|2021-11-19 03:35:00|||||||||2
1637294100000|2021-11-19 03:55:00|||||||||43
1637294400000|2021-11-19 04:00:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|17
1637294700000|2021-11-19 04:05:00|||||||||1
1637295300000|2021-11-19 04:15:00|||||||||23
1637295900000|2021-11-19 04:25:00|||||||||2
1637296500000|2021-11-19 04:35:00|||||||||28
1637298000000|2021-11-19 05:00:00|||||||||12
1637298600000|2021-11-19 05:10:00|||||||||46
1637299500000|2021-11-19 05:25:00|||||||||1
1637299800000|2021-11-19 05:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|421
1637300100000|2021-11-19 05:35:00|||||||||1
1637300700000|2021-11-19 05:45:00|||||||||21
1637301000000|2021-11-19 05:50:00|||||||||22
1637301300000|2021-11-19 05:55:00|||||||||56
1637301600000|2021-11-19 06:00:00|10964.5|10962.5|10964.7|10962.7|10964.9|10962.9|10964.5|10962.5|339
1637301900000|2021-11-19 06:05:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|182
1637302200000|2021-11-19 06:10:00|||||||||54
1637302500000|2021-11-19 06:15:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|298
1637302800000|2021-11-19 06:20:00|||||||||125
1637303100000|2021-11-19 06:25:00|||||||||15
1637304300000|2021-11-19 06:45:00|||||||||55
1637304600000|2021-11-19 06:50:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|101
1637304900000|2021-11-19 06:55:00|||||||||5
1637305200000|2021-11-19 07:00:00|||||||||20
1637305500000|2021-11-19 07:05:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|131
1637305800000|2021-11-19 07:10:00|||||||||18
1637306100000|2021-11-19 07:15:00|||||||||24
1637306400000|2021-11-19 07:20:00|||||||||22
1637306700000|2021-11-19 07:25:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|281
1637307000000|2021-11-19 07:30:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|756
1637307300000|2021-11-19 07:35:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1661
1637307600000|2021-11-19 07:40:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|485
1637307900000|2021-11-19 07:45:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1420
1637308200000|2021-11-19 07:50:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|6451
1637308500000|2021-11-19 07:55:00|||||||||128
1637308800000|2021-11-19 08:00:00|||||||||920
1637309100000|2021-11-19 08:05:00|||||||||110
1637309400000|2021-11-19 08:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|687
1637309700000|2021-11-19 08:15:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|2292
1637310000000|2021-11-19 08:20:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|306
1637310300000|2021-11-19 08:25:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|654
1637310600000|2021-11-19 08:30:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|213
1637311500000|2021-11-19 08:45:00|10966|10964|10966|10964|10966|10964|10966|10964|527
1637311800000|2021-11-19 08:50:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|426
1637312100000|2021-11-19 08:55:00|||||||||67
1637312400000|2021-11-19 09:00:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|118
1637312700000|2021-11-19 09:05:00|||||||||500
1637313000000|2021-11-19 09:10:00|||||||||1
1637313300000|2021-11-19 09:15:00|10966.8|10964.8|10967|10965|10967.2|10965.2|10966.8|10964.8|956
1637313600000|2021-11-19 09:20:00|10967.2|10965.2|10967.2|10965.2|10967.6|10965.6|10967|10965|902
1637313900000|2021-11-19 09:25:00|10967.6|10965.6|10970.7|10968.7|10970.7|10968.7|10967.6|10965.6|3705
1637314200000|2021-11-19 09:30:00|10970.3|10968.3|10970.3|10968.3|10971.1|10969.1|10969.9|10967.9|1306
1637314500000|2021-11-19 09:35:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|1157
1637314800000|2021-11-19 09:40:00|10971.5|10969.5|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|1538
1637315100000|2021-11-19 09:45:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10969.9|10967.9|1448
1637315400000|2021-11-19 09:50:00|10970.3|10968.3|10971.7|10969.7|10972.3|10970.3|10970.3|10968.3|2425
1637315700000|2021-11-19 09:55:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|657
1637316000000|2021-11-19 10:00:00|10972.3|10970.3|10973.1|10971.1|10973.1|10971.1|10971.9|10969.9|1664
1637316300000|2021-11-19 10:05:00|10973.5|10971.5|10973.5|10971.5|10974|10972|10973.1|10971.1|2216
1637316600000|2021-11-19 10:10:00|10973.9|10971.9|10972.7|10970.7|10973.9|10971.9|10972.7|10970.7|1702
1637316900000|2021-11-19 10:15:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|771
1637317200000|2021-11-19 10:20:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10972.1|10970.1|3020
1637317500000|2021-11-19 10:25:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|884
1637317800000|2021-11-19 10:30:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|386
1637318100000|2021-11-19 10:35:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.1|10969.1|1642
1637318400000|2021-11-19 10:40:00|10971.1|10969.1|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|1586
1637318700000|2021-11-19 10:45:00|10971.5|10969.5|10972.3|10970.3|10972.3|10970.3|10971.5|10969.5|1814
1637319000000|2021-11-19 10:50:00|10972.7|10970.7|10973.3|10971.3|10973.5|10971.5|10972.7|10970.7|4061
1637319300000|2021-11-19 10:55:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|1004
1637319600000|2021-11-19 11:00:00|10973.1|10971.1|10973.1|10971.1|10973.3|10971.3|10973.1|10971.1|633
1637319900000|2021-11-19 11:05:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|1501
1637320200000|2021-11-19 11:10:00|10974.2|10972.2|10973.5|10971.5|10974.2|10972.2|10973.5|10971.5|3880
1637320500000|2021-11-19 11:15:00|10973.9|10971.9|10974.2|10972.2|10974.6|10972.6|10973.5|10971.5|1381
1637320800000|2021-11-19 11:20:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|683
1637321100000|2021-11-19 11:25:00|10973.9|10971.9|10974|10972|10974.2|10972.2|10973.9|10971.9|708
1637321400000|2021-11-19 11:30:00|10974.2|10972.2|10975.4|10973.4|10975.4|10973.4|10973.9|10971.9|6457
1637321700000|2021-11-19 11:35:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|1768
1637322000000|2021-11-19 11:40:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|2720
1637322300000|2021-11-19 11:45:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|3304
1637322600000|2021-11-19 11:50:00|10976.6|10974.6|10977|10975|10977.4|10975.4|10976.2|10974.2|5268
1637322900000|2021-11-19 11:55:00|10977.2|10975.2|10977|10975|10977.2|10975.2|10977|10975|782
1637323200000|2021-11-19 12:00:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|3140
1637323500000|2021-11-19 12:05:00|10978|10976|10977|10975|10978.1|10976.1|10977|10975|4388
1637323800000|2021-11-19 12:10:00|10976.6|10974.6|10975.8|10973.8|10977|10975|10975.8|10973.8|3201
1637324100000|2021-11-19 12:15:00|10975.4|10973.4|10975.4|10973.4|10975.8|10973.8|10975.2|10973.2|3826
1637324400000|2021-11-19 12:20:00|10975.2|10973.2|10975.4|10973.4|10975.8|10973.8|10975|10973|1811
1637324700000|2021-11-19 12:25:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|1472
1637325000000|2021-11-19 12:30:00|10974.8|10972.8|10975.4|10973.4|10975.8|10973.8|10974.6|10972.6|1317
1637325300000|2021-11-19 12:35:00|10975.8|10973.8|10977|10975|10977|10975|10975.4|10973.4|3399
1637325600000|2021-11-19 12:40:00|10976.6|10974.6|10977.4|10975.4|10977.4|10975.4|10976.6|10974.6|1094
1637325900000|2021-11-19 12:45:00|10977|10975|10977.8|10975.8|10978.5|10976.5|10977|10975|4195
1637326200000|2021-11-19 12:50:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977|10975|2614
1637326500000|2021-11-19 12:55:00|10977.6|10975.6|10976.6|10974.6|10977.8|10975.8|10976.6|10974.6|748
1637326800000|2021-11-19 13:00:00|10977|10975|10976.6|10974.6|10977|10975|10976.6|10974.6|1646
1637327100000|2021-11-19 13:05:00|10976.8|10974.8|10976.2|10974.2|10977.2|10975.2|10975.8|10973.8|2012
1637327400000|2021-11-19 13:10:00|||||||||2454
1637327700000|2021-11-19 13:15:00|10976.6|10974.6|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|4261
1637328000000|2021-11-19 13:20:00|10976.2|10974.2|10977|10975|10977.4|10975.4|10976.2|10974.2|3686
1637328300000|2021-11-19 13:25:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|3175
1637328600000|2021-11-19 13:30:00|10976.2|10974.2|10975.8|10973.8|10976.6|10974.6|10975.8|10973.8|1494
1637328900000|2021-11-19 13:35:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|2257
1637329200000|2021-11-19 13:40:00|10976.6|10974.6|10975.4|10973.4|10977|10975|10975.4|10973.4|10557
1637329500000|2021-11-19 13:45:00|10975|10973|10976.2|10974.2|10976.2|10974.2|10975|10973|2091
1637329800000|2021-11-19 13:50:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|1583
1637330100000|2021-11-19 13:55:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10975.8|10973.8|2169
1637330400000|2021-11-19 14:00:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|1933
1637330700000|2021-11-19 14:05:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|320
1637331000000|2021-11-19 14:10:00|10977.8|10975.8|10975.8|10973.8|10977.8|10975.8|10975.4|10973.4|3828
1637331300000|2021-11-19 14:15:00|10975.4|10973.4|10974.2|10972.2|10975.4|10973.4|10973.1|10971.1|4395
1637331600000|2021-11-19 14:20:00|10973.9|10971.9|10975.4|10973.4|10975.4|10973.4|10973.1|10971.1|16907
1637331900000|2021-11-19 14:25:00|10975.8|10973.8|10976.2|10974.2|10976.2|10974.2|10975|10973|8901
1637332200000|2021-11-19 14:30:00|10976.4|10974.4|10976.6|10974.6|10977.4|10975.4|10976.2|10974.2|3459
1637332500000|2021-11-19 14:35:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.2|10974.2|4149
1637332800000|2021-11-19 14:40:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|2727
1637333100000|2021-11-19 14:45:00|10976.4|10974.4|10975.4|10973.4|10976.6|10974.6|10975.4|10973.4|2077
1637333400000|2021-11-19 14:50:00|10975.6|10973.6|10975.4|10973.4|10976.2|10974.2|10974.6|10972.6|12119
1637333700000|2021-11-19 14:55:00|10975.6|10973.6|10976.6|10974.6|10976.6|10974.6|10975.6|10973.6|1664
1637334000000|2021-11-19 15:00:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|1965
1637334300000|2021-11-19 15:05:00|10975.4|10973.4|10976.6|10974.6|10976.6|10974.6|10975.4|10973.4|1788
1637334600000|2021-11-19 15:10:00|10977|10975|10976.6|10974.6|10977|10975|10976.2|10974.2|5598
1637334900000|2021-11-19 15:15:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|3098
1637335200000|2021-11-19 15:20:00|10977|10975|10977|10975|10977.4|10975.4|10976.6|10974.6|2525
1637335500000|2021-11-19 15:25:00|10976.6|10974.6|10977|10975|10977|10975|10976.2|10974.2|1378
1637335800000|2021-11-19 15:30:00|10977.4|10975.4|10977|10975|10977.8|10975.8|10977|10975|2074
1637336100000|2021-11-19 15:35:00|10976.8|10974.8|10976.2|10974.2|10977|10975|10976.2|10974.2|886
1637336400000|2021-11-19 15:40:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|1637
1637336700000|2021-11-19 15:45:00|10975.4|10973.4|10972.7|10970.7|10975.4|10973.4|10971.5|10969.5|8358
1637337000000|2021-11-19 15:50:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.3|10970.3|4353
1637337300000|2021-11-19 15:55:00|10973.3|10971.3|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|4027
1637337600000|2021-11-19 16:00:00|10973.9|10971.9|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|15521
1637337900000|2021-11-19 16:05:00|10972.9|10970.9|10972.3|10970.3|10973.1|10971.1|10971.9|10969.9|3005
1637338200000|2021-11-19 16:10:00|10972.1|10970.1|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|3118
1637338500000|2021-11-19 16:15:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|1257
1637338800000|2021-11-19 16:20:00|||||||||290
1637339100000|2021-11-19 16:25:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|1445
1637339400000|2021-11-19 16:30:00|||||||||3236
1637339700000|2021-11-19 16:35:00|||||||||239
1637340000000|2021-11-19 16:40:00|10973.1|10971.1|10973.1|10971.1|10973.3|10971.3|10973.1|10971.1|23877
1637340300000|2021-11-19 16:45:00|10973.5|10971.5|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|7867
1637340600000|2021-11-19 16:50:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|357
1637340900000|2021-11-19 16:55:00|10973.7|10971.7|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|874
1637341200000|2021-11-19 17:00:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|416
1637341500000|2021-11-19 17:05:00|10972.9|10970.9|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|362
1637341800000|2021-11-19 17:10:00|10973.1|10971.1|10972.7|10970.7|10973.3|10971.3|10972.7|10970.7|613
1637342100000|2021-11-19 17:15:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|253
1637342400000|2021-11-19 17:20:00|10973.3|10971.3|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|489
1637342700000|2021-11-19 17:25:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|1002
1637343000000|2021-11-19 17:30:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|129
1637343300000|2021-11-19 17:35:00|10973.5|10971.5|10968.4|10966.4|10973.5|10971.5|10968.4|10966.4|5228
1637343600000|2021-11-19 17:40:00|10968.6|10966.6|10968|10966|10969.2|10967.2|10966.8|10964.8|12112
1637343900000|2021-11-19 17:45:00|10968.2|10966.2|10968.4|10966.4|10969.2|10967.2|10968|10966|2598
1637344200000|2021-11-19 17:50:00|10968.6|10966.6|10968|10966|10968.8|10966.8|10967.8|10965.8|1836
1637344500000|2021-11-19 17:55:00|10967.6|10965.6|10967.2|10965.2|10968|10966|10967.2|10965.2|583
1637344800000|2021-11-19 18:00:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10965.5|10963.5|7302
1637345100000|2021-11-19 18:05:00|10965.6|10963.6|10968.4|10966.4|10968.6|10966.6|10965.6|10963.6|4266
1637345400000|2021-11-19 18:10:00|10968.8|10966.8|10968|10966|10969.9|10967.9|10968|10966|4891
1637345700000|2021-11-19 18:15:00|10968.4|10966.4|10967.6|10965.6|10968.8|10966.8|10967.6|10965.6|2093
1637346000000|2021-11-19 18:20:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|938
1637346300000|2021-11-19 18:25:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|5654
1637346600000|2021-11-19 18:30:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|2142
1637346900000|2021-11-19 18:35:00|10969.2|10967.2|10968.4|10966.4|10969.2|10967.2|10968|10966|1625
1637347200000|2021-11-19 18:40:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1095
1637347500000|2021-11-19 18:45:00|10968.4|10966.4|10968|10966|10968.4|10966.4|10968|10966|546
1637347800000|2021-11-19 18:50:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|6131
1637348100000|2021-11-19 18:55:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|799
1637348400000|2021-11-19 19:00:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|447
1637348700000|2021-11-19 19:05:00|10968|10966|10968|10966|10968|10966|10968|10966|64
1637349000000|2021-11-19 19:10:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|416
1637349300000|2021-11-19 19:15:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|1395
1637349600000|2021-11-19 19:20:00|10967.6|10965.6|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|1315
1637349900000|2021-11-19 19:25:00|10968|10966|10968|10966|10968|10966|10968|10966|1467
1637350200000|2021-11-19 19:30:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|639
1637350500000|2021-11-19 19:35:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|1944
1637350800000|2021-11-19 19:40:00|10967.4|10965.4|10967.6|10965.6|10968|10966|10967.2|10965.2|2554
1637351100000|2021-11-19 19:45:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|1340
1637351400000|2021-11-19 19:50:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|2674
1637351700000|2021-11-19 19:55:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|3693
1637352000000|2021-11-19 20:00:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1202
1637352300000|2021-11-19 20:05:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10966|10964|1631
1637352600000|2021-11-19 20:10:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|1951
1637352900000|2021-11-19 20:15:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|861
1637353200000|2021-11-19 20:20:00|10965.6|10963.6|10964.5|10962.5|10965.6|10963.6|10964.5|10962.5|2778
1637353500000|2021-11-19 20:25:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|1467
1637353800000|2021-11-19 20:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|1408
1637354100000|2021-11-19 20:35:00|10965.1|10963.1|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|532
1637354400000|2021-11-19 20:40:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|2608
1637354700000|2021-11-19 20:45:00|10965.3|10963.3|10965.8|10963.8|10966|10964|10965.3|10963.3|1869
1637355000000|2021-11-19 20:50:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|3071
1637355300000|2021-11-19 20:55:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|1542
1637355600000|2021-11-19 21:00:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966|10964|1462
1637355900000|2021-11-19 21:05:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10965.8|10963.8|684
1637356200000|2021-11-19 21:10:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|833
1637356500000|2021-11-19 21:15:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.5|10963.5|502
1637356800000|2021-11-19 21:20:00|||||||||178
1637357100000|2021-11-19 21:25:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|620
1637357400000|2021-11-19 21:30:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1166
1637357700000|2021-11-19 21:35:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|225
1637358000000|2021-11-19 21:40:00|||||||||1234
1637358300000|2021-11-19 21:45:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|537
1637358600000|2021-11-19 21:50:00|10965.1|10963.1|10965.5|10963.5|10965.5|10963.5|10964.9|10962.9|1055
1637358900000|2021-11-19 21:55:00|10965.6|10963.6|10965.8|10963.8|10966|10964|10965.6|10963.6|763
1637535600000|2021-11-21 23:00:00|10965.3|10963.3|10964.3|10962.3|10965.3|10963.3|10963.7|10961.7|1297
1637535900000|2021-11-21 23:05:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|451
1637536200000|2021-11-21 23:10:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|415
1637536500000|2021-11-21 23:15:00|||||||||348
1637536800000|2021-11-21 23:20:00|||||||||9
1637537100000|2021-11-21 23:25:00|10963.3|10961.3|10962.7|10960.7|10963.3|10961.3|10962.5|10960.5|107
1637537400000|2021-11-21 23:30:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|66
1637537700000|2021-11-21 23:35:00|10962.5|10960.5|10962.7|10960.7|10962.7|10960.7|10962.5|10960.5|276
1637538000000|2021-11-21 23:40:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|32
1637538300000|2021-11-21 23:45:00|||||||||102
1637538600000|2021-11-21 23:50:00|||||||||93
1637538900000|2021-11-21 23:55:00|||||||||488
1637539200000|2021-11-22 00:00:00|||||||||33
1637539500000|2021-11-22 00:05:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|189
1637539800000|2021-11-22 00:10:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|445
1637540100000|2021-11-22 00:15:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1354
1637540400000|2021-11-22 00:20:00|10963.5|10961.5|10963.5|10961.5|10963.7|10961.7|10963.3|10961.3|279
1637540700000|2021-11-22 00:25:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|210
1637541000000|2021-11-22 00:30:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|473
1637541300000|2021-11-22 00:35:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|233
1637541600000|2021-11-22 00:40:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|105
1637541900000|2021-11-22 00:45:00|||||||||340
1637542500000|2021-11-22 00:55:00|||||||||428
1637542800000|2021-11-22 01:00:00|10963.1|10961.1|10962.9|10960.9|10963.1|10961.1|10962.9|10960.9|188
1637543100000|2021-11-22 01:05:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|176
1637543400000|2021-11-22 01:10:00|||||||||23
1637543700000|2021-11-22 01:15:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|147
1637544000000|2021-11-22 01:20:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|344
1637544300000|2021-11-22 01:25:00|10962.1|10960.1|10962.1|10960.1|10962.3|10960.3|10962.1|10960.1|117
1637544600000|2021-11-22 01:30:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|454
1637544900000|2021-11-22 01:35:00|||||||||210
1637545200000|2021-11-22 01:40:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|251
1637545500000|2021-11-22 01:45:00|||||||||102
1637545800000|2021-11-22 01:50:00|||||||||10
1637546100000|2021-11-22 01:55:00|||||||||33
1637546400000|2021-11-22 02:00:00|||||||||111
1637546700000|2021-11-22 02:05:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|5
1637547000000|2021-11-22 02:10:00|||||||||13
1637547300000|2021-11-22 02:15:00|||||||||4
1637547600000|2021-11-22 02:20:00|||||||||246
1637548200000|2021-11-22 02:30:00|||||||||4
1637548500000|2021-11-22 02:35:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|270
1637548800000|2021-11-22 02:40:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1502
1637549100000|2021-11-22 02:45:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|162
1637549400000|2021-11-22 02:50:00|||||||||51
1637549700000|2021-11-22 02:55:00|||||||||479
1637550000000|2021-11-22 03:00:00|||||||||93
1637550300000|2021-11-22 03:05:00|||||||||20
1637550600000|2021-11-22 03:10:00|||||||||1
1637551200000|2021-11-22 03:20:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|402
1637552100000|2021-11-22 03:35:00|||||||||392
1637552400000|2021-11-22 03:40:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|351
1637553000000|2021-11-22 03:50:00|||||||||18
1637553600000|2021-11-22 04:00:00|||||||||92
1637553900000|2021-11-22 04:05:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|131
1637554200000|2021-11-22 04:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|602
1637554500000|2021-11-22 04:15:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|373
1637554800000|2021-11-22 04:20:00|||||||||110
1637555100000|2021-11-22 04:25:00|||||||||12
1637555400000|2021-11-22 04:30:00|||||||||50
1637555700000|2021-11-22 04:35:00|||||||||105
1637556000000|2021-11-22 04:40:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|371
1637556300000|2021-11-22 04:45:00|||||||||8
1637556600000|2021-11-22 04:50:00|||||||||264
1637556900000|2021-11-22 04:55:00|||||||||2
1637557200000|2021-11-22 05:00:00|||||||||3
1637557800000|2021-11-22 05:10:00|||||||||10
1637558100000|2021-11-22 05:15:00|||||||||19
1637558400000|2021-11-22 05:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|191
1637558700000|2021-11-22 05:25:00|||||||||9
1637559000000|2021-11-22 05:30:00|10963.9|10961.9|10963.7|10961.7|10963.9|10961.9|10963.7|10961.7|99
1637559300000|2021-11-22 05:35:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|44
1637559600000|2021-11-22 05:40:00|||||||||50
1637559900000|2021-11-22 05:45:00|||||||||7
1637560200000|2021-11-22 05:50:00|||||||||7
1637560500000|2021-11-22 05:55:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|342
1637560800000|2021-11-22 06:00:00|||||||||101
1637561100000|2021-11-22 06:05:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|45
1637561400000|2021-11-22 06:10:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|613
1637561700000|2021-11-22 06:15:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|215
1637562000000|2021-11-22 06:20:00|10962.3|10960.3|10962.1|10960.1|10962.3|10960.3|10962.1|10960.1|46
1637562300000|2021-11-22 06:25:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|281
1637562600000|2021-11-22 06:30:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10961|10959|258
1637562900000|2021-11-22 06:35:00|10960.6|10958.6|10961.2|10959.2|10961.7|10959.7|10960.6|10958.6|1878
1637563200000|2021-11-22 06:40:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|16
1637563500000|2021-11-22 06:45:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|230
1637563800000|2021-11-22 06:50:00|||||||||22
1637564100000|2021-11-22 06:55:00|||||||||24
1637564400000|2021-11-22 07:00:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|645
1637564700000|2021-11-22 07:05:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.2|10959.2|204
1637565000000|2021-11-22 07:10:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|147
1637565300000|2021-11-22 07:15:00|10961.4|10959.4|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|328
1637565600000|2021-11-22 07:20:00|10960.2|10958.2|10960.6|10958.6|10961|10959|10960.2|10958.2|1612
1637565900000|2021-11-22 07:25:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|541
1637566200000|2021-11-22 07:30:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|2803
1637566500000|2021-11-22 07:35:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|737
1637566800000|2021-11-22 07:40:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|867
1637567100000|2021-11-22 07:45:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10957.8|10955.8|2330
1637567400000|2021-11-22 07:50:00|10959|10957|10958.2|10956.2|10959.4|10957.4|10958.2|10956.2|2412
1637567700000|2021-11-22 07:55:00|10958.4|10956.4|10959.8|10957.8|10959.8|10957.8|10958.2|10956.2|1804
1637568000000|2021-11-22 08:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|533
1637568300000|2021-11-22 08:05:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|559
1637568600000|2021-11-22 08:10:00|10960.6|10958.6|10961.4|10959.4|10961.4|10959.4|10960.6|10958.6|1682
1637568900000|2021-11-22 08:15:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|426
1637569200000|2021-11-22 08:20:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|398
1637569500000|2021-11-22 08:25:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|328
1637569800000|2021-11-22 08:30:00|10962.1|10960.1|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|1912
1637570100000|2021-11-22 08:35:00|10962.3|10960.3|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|767
1637570400000|2021-11-22 08:40:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|1482
1637570700000|2021-11-22 08:45:00|||||||||7
1637571000000|2021-11-22 08:50:00|10961.5|10959.5|10962.5|10960.5|10962.5|10960.5|10961.4|10959.4|2116
1637571300000|2021-11-22 08:55:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1398
1637571600000|2021-11-22 09:00:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.7|10960.7|515
1637571900000|2021-11-22 09:05:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|122
1637572200000|2021-11-22 09:10:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|208
1637572500000|2021-11-22 09:15:00|||||||||52
1637572800000|2021-11-22 09:20:00|||||||||551
1637573100000|2021-11-22 09:25:00|||||||||46
1637573400000|2021-11-22 09:30:00|||||||||108
1637573700000|2021-11-22 09:35:00|||||||||792
1637574000000|2021-11-22 09:40:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1178
1637574300000|2021-11-22 09:45:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|385
1637574600000|2021-11-22 09:50:00|||||||||226
1637574900000|2021-11-22 09:55:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|913
1637575200000|2021-11-22 10:00:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1396
1637575500000|2021-11-22 10:05:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|761
1637575800000|2021-11-22 10:10:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|177
1637576100000|2021-11-22 10:15:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|551
1637576400000|2021-11-22 10:20:00|||||||||130
1637576700000|2021-11-22 10:25:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|268
1637577000000|2021-11-22 10:30:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|298
1637577300000|2021-11-22 10:35:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|221
1637577600000|2021-11-22 10:40:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10961|10959|556
1637577900000|2021-11-22 10:45:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|129
1637578200000|2021-11-22 10:50:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|633
1637578500000|2021-11-22 10:55:00|||||||||48
1637578800000|2021-11-22 11:00:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|229
1637579100000|2021-11-22 11:05:00|||||||||266
1637579400000|2021-11-22 11:10:00|||||||||79
1637579700000|2021-11-22 11:15:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|160
1637580000000|2021-11-22 11:20:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|274
1637580300000|2021-11-22 11:25:00|||||||||86
1637580600000|2021-11-22 11:30:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|264
1637580900000|2021-11-22 11:35:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|987
1637581200000|2021-11-22 11:40:00|||||||||111
1637581500000|2021-11-22 11:45:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|577
1637581800000|2021-11-22 11:50:00|10960.2|10958.2|10961.7|10959.7|10961.7|10959.7|10959.8|10957.8|822
1637582100000|2021-11-22 11:55:00|10961.4|10959.4|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|522
1637582400000|2021-11-22 12:00:00|10962.1|10960.1|10961|10959|10962.1|10960.1|10961|10959|748
1637582700000|2021-11-22 12:05:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.2|10958.2|934
1637583000000|2021-11-22 12:10:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|74
1637583300000|2021-11-22 12:15:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|258
1637583600000|2021-11-22 12:20:00|10961.4|10959.4|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|1343
1637583900000|2021-11-22 12:25:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|2482
1637584200000|2021-11-22 12:30:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|569
1637584500000|2021-11-22 12:35:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|711
1637584800000|2021-11-22 12:40:00|||||||||188
1637585100000|2021-11-22 12:45:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|590
1637585400000|2021-11-22 12:50:00|10961.2|10959.2|10960.6|10958.6|10961.2|10959.2|10960.6|10958.6|411
1637585700000|2021-11-22 12:55:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|658
1637586000000|2021-11-22 13:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|2154
1637586300000|2021-11-22 13:05:00|10960.6|10958.6|10961|10959|10961.4|10959.4|10960.6|10958.6|2228
1637586600000|2021-11-22 13:10:00|10961.2|10959.2|10961.4|10959.4|10961.7|10959.7|10961|10959|1154
1637586900000|2021-11-22 13:15:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|1403
1637587200000|2021-11-22 13:20:00|10961|10959|10962.1|10960.1|10962.1|10960.1|10961|10959|2805
1637587500000|2021-11-22 13:25:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1992
1637587800000|2021-11-22 13:30:00|10962.5|10960.5|10961.4|10959.4|10962.5|10960.5|10961.4|10959.4|1550
1637588100000|2021-11-22 13:35:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|2449
1637588400000|2021-11-22 13:40:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|4395
1637588700000|2021-11-22 13:45:00|10961|10959|10961|10959|10961|10959|10961|10959|2670
1637589000000|2021-11-22 13:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|2598
1637589300000|2021-11-22 13:55:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|6137
1637589600000|2021-11-22 14:00:00|10959.8|10957.8|10955.5|10953.5|10959.8|10957.8|10955.5|10953.5|12071
1637589900000|2021-11-22 14:05:00|10955.9|10953.9|10956.7|10954.7|10957.1|10955.1|10955.5|10953.5|12379
1637590200000|2021-11-22 14:10:00|10956.3|10954.3|10955.9|10953.9|10956.7|10954.7|10955.5|10953.5|41743
1637590500000|2021-11-22 14:15:00|10956.3|10954.3|10954.3|10952.3|10956.3|10954.3|10953.5|10951.5|13077
1637590800000|2021-11-22 14:20:00|10954.7|10952.7|10953.9|10951.9|10954.7|10952.7|10953|10951|20905
1637591100000|2021-11-22 14:25:00|10954.1|10952.1|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|3139
1637591400000|2021-11-22 14:30:00|10953.9|10951.9|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|33948
1637591700000|2021-11-22 14:35:00|10954.7|10952.7|10955.9|10953.9|10955.9|10953.9|10954.3|10952.3|4535
1637592000000|2021-11-22 14:40:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.5|10953.5|6219
1637592300000|2021-11-22 14:45:00|10956.5|10954.5|10957.4|10955.4|10957.4|10955.4|10956.5|10954.5|3601
1637592600000|2021-11-22 14:50:00|10957.1|10955.1|10957.1|10955.1|10957.8|10955.8|10957.1|10955.1|2829
1637592900000|2021-11-22 14:55:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1739
1637593200000|2021-11-22 15:00:00|10957.3|10955.3|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|1675
1637593500000|2021-11-22 15:05:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|6417
1637593800000|2021-11-22 15:10:00|10956.1|10954.1|10956.7|10954.7|10956.7|10954.7|10955.9|10953.9|5581
1637594100000|2021-11-22 15:15:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10956.1|10954.1|8812
1637594400000|2021-11-22 15:20:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|2034
1637594700000|2021-11-22 15:25:00|10956.3|10954.3|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|6280
1637595000000|2021-11-22 15:30:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|12296
1637595300000|2021-11-22 15:35:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|5139
1637595600000|2021-11-22 15:40:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|1460
1637595900000|2021-11-22 15:45:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|1260
1637596200000|2021-11-22 15:50:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|4527
1637596500000|2021-11-22 15:55:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|2642
1637596800000|2021-11-22 16:00:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|762
1637597100000|2021-11-22 16:05:00|||||||||2492
1637597400000|2021-11-22 16:10:00|||||||||2055
1637597700000|2021-11-22 16:15:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|6267
1637598000000|2021-11-22 16:20:00|10955.5|10953.5|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|1239
1637598300000|2021-11-22 16:25:00|10955.5|10953.5|10955.5|10953.5|10955.9|10953.9|10955.1|10953.1|107249
1637598600000|2021-11-22 16:30:00|10955.1|10953.1|10953.1|10951.1|10955.5|10953.5|10952.8|10950.8|15778
1637598900000|2021-11-22 16:35:00|10953.3|10951.3|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|7023
1637599200000|2021-11-22 16:40:00|10953.9|10951.9|10953.9|10951.9|10954.3|10952.3|10953.5|10951.5|5552
1637599500000|2021-11-22 16:45:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|4282
1637599800000|2021-11-22 16:50:00|10954.5|10952.5|10954.7|10952.7|10954.7|10952.7|10954.3|10952.3|6443
1637600100000|2021-11-22 16:55:00|10955.1|10953.1|10954.7|10952.7|10955.1|10953.1|10954.7|10952.7|10083
1637600400000|2021-11-22 17:00:00|10955.1|10953.1|10953.9|10951.9|10955.1|10953.1|10953.9|10951.9|2126
1637600700000|2021-11-22 17:05:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|1404
1637601000000|2021-11-22 17:10:00|10954.1|10952.1|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|3799
1637601300000|2021-11-22 17:15:00|10954.1|10952.1|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|1655
1637601600000|2021-11-22 17:20:00|||||||||1267
1637601900000|2021-11-22 17:25:00|10953.7|10951.7|10953.9|10951.9|10954.3|10952.3|10953.7|10951.7|1257
1637602200000|2021-11-22 17:30:00|10954.3|10952.3|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|36896
1637602500000|2021-11-22 17:35:00|10954.1|10952.1|10954.3|10952.3|10954.3|10952.3|10954.1|10952.1|1669
1637602800000|2021-11-22 17:40:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|2863
1637603100000|2021-11-22 17:45:00|10953.1|10951.1|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|825
1637603400000|2021-11-22 17:50:00|||||||||11948
1637603700000|2021-11-22 17:55:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|2545
1637604000000|2021-11-22 18:00:00|10953.5|10951.5|10952.8|10950.8|10953.9|10951.9|10952.4|10950.4|1580
1637604300000|2021-11-22 18:05:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|990
1637604600000|2021-11-22 18:10:00|10952.8|10950.8|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|1426
1637604900000|2021-11-22 18:15:00|10953.3|10951.3|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|1490
1637605200000|2021-11-22 18:20:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|3591
1637605500000|2021-11-22 18:25:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|620
1637605800000|2021-11-22 18:30:00|10953.3|10951.3|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|648
1637606100000|2021-11-22 18:35:00|||||||||743
1637606400000|2021-11-22 18:40:00|10952.8|10950.8|10952.4|10950.4|10953.1|10951.1|10952.4|10950.4|1463
1637606700000|2021-11-22 18:45:00|10952.6|10950.6|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|311
1637607000000|2021-11-22 18:50:00|||||||||743
1637607300000|2021-11-22 18:55:00|10953|10951|10953.1|10951.1|10953.1|10951.1|10953|10951|1565
1637607600000|2021-11-22 19:00:00|||||||||588
1637607900000|2021-11-22 19:05:00|10953.5|10951.5|10952.8|10950.8|10953.5|10951.5|10952.8|10950.8|563
1637608200000|2021-11-22 19:10:00|10953.1|10951.1|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|2330
1637608500000|2021-11-22 19:15:00|||||||||1200
1637608800000|2021-11-22 19:20:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|864
1637609100000|2021-11-22 19:25:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|14027
1637609400000|2021-11-22 19:30:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|4501
1637609700000|2021-11-22 19:35:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|1042
1637610000000|2021-11-22 19:40:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|973
1637610300000|2021-11-22 19:45:00|10953.3|10951.3|10953.5|10951.5|10953.9|10951.9|10953.1|10951.1|1058
1637610600000|2021-11-22 19:50:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.1|10951.1|1576
1637610900000|2021-11-22 19:55:00|10953.1|10951.1|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|5505
1637611200000|2021-11-22 20:00:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|7617
1637611500000|2021-11-22 20:05:00|10953.1|10951.1|10952.4|10950.4|10953.1|10951.1|10952.4|10950.4|3215
1637611800000|2021-11-22 20:10:00|10952|10950|10951.6|10949.6|10952|10950|10951.2|10949.2|1793
1637612100000|2021-11-22 20:15:00|10951.2|10949.2|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|656
1637612400000|2021-11-22 20:20:00|10951.2|10949.2|10952|10950|10952|10950|10951.2|10949.2|1484
1637612700000|2021-11-22 20:25:00|10951.6|10949.6|10952|10950|10952|10950|10951.6|10949.6|840
1637613000000|2021-11-22 20:30:00|||||||||1106
1637613300000|2021-11-22 20:35:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952|10950|533
1637613600000|2021-11-22 20:40:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|637
1637613900000|2021-11-22 20:45:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952|10950|2719
1637614200000|2021-11-22 20:50:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|3856
1637614500000|2021-11-22 20:55:00|10952.2|10950.2|10952.4|10950.4|10952.4|10950.4|10952|10950|665
1637614800000|2021-11-22 21:00:00|10952|10950|10952|10950|10952|10950|10952|10950|665
1637615100000|2021-11-22 21:05:00|10951.6|10949.6|10951.6|10949.6|10952|10950|10951.6|10949.6|1739
1637615400000|2021-11-22 21:10:00|||||||||220
1637615700000|2021-11-22 21:15:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|759
1637616000000|2021-11-22 21:20:00|||||||||111
1637616300000|2021-11-22 21:25:00|10950.8|10948.8|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|1477
1637616600000|2021-11-22 21:30:00|10950.8|10948.8|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|831
1637616900000|2021-11-22 21:35:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|259
1637617200000|2021-11-22 21:40:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|853
1637617500000|2021-11-22 21:45:00|||||||||1083
1637617800000|2021-11-22 21:50:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|1786
1637618100000|2021-11-22 21:55:00|10952|10950|10952.4|10950.4|10952.4|10950.4|10951.6|10949.6|2268
1637622000000|2021-11-22 23:00:00|10952|10950|10952.8|10950.8|10952.8|10950.8|10952|10950|358
1637622300000|2021-11-22 23:05:00|||||||||282
1637622600000|2021-11-22 23:10:00|10953.1|10951.1|10953|10951|10953.1|10951.1|10953|10951|142
1637622900000|2021-11-22 23:15:00|10952.8|10950.8|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|27
1637623200000|2021-11-22 23:20:00|10953|10951|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|87
1637623500000|2021-11-22 23:25:00|||||||||20
1637623800000|2021-11-22 23:30:00|||||||||480
1637624100000|2021-11-22 23:35:00|||||||||18
1637624700000|2021-11-22 23:45:00|||||||||26
1637625000000|2021-11-22 23:50:00|||||||||1
1637625600000|2021-11-23 00:00:00|||||||||53
1637626800000|2021-11-23 00:20:00|||||||||103
1637627100000|2021-11-23 00:25:00|||||||||203
1637627400000|2021-11-23 00:30:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|138
1637627700000|2021-11-23 00:35:00|||||||||11
1637628000000|2021-11-23 00:40:00|10953.5|10951.5|10953.3|10951.3|10953.5|10951.5|10953.1|10951.1|400
1637628300000|2021-11-23 00:45:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.3|10951.3|10
1637628600000|2021-11-23 00:50:00|||||||||73
1637628900000|2021-11-23 00:55:00|||||||||44
1637629200000|2021-11-23 01:00:00|||||||||12
1637629500000|2021-11-23 01:05:00|10953.1|10951.1|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|520
1637629800000|2021-11-23 01:10:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|82
1637630100000|2021-11-23 01:15:00|||||||||51
1637630400000|2021-11-23 01:20:00|||||||||9
1637630700000|2021-11-23 01:25:00|||||||||30
1637631000000|2021-11-23 01:30:00|||||||||53
1637631300000|2021-11-23 01:35:00|||||||||617
1637631600000|2021-11-23 01:40:00|||||||||38
1637631900000|2021-11-23 01:45:00|||||||||81
1637632200000|2021-11-23 01:50:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|395
1637632500000|2021-11-23 01:55:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|181
1637632800000|2021-11-23 02:00:00|10952|10950|10952|10950|10952|10950|10952|10950|232
1637633100000|2021-11-23 02:05:00|10951.8|10949.8|10951.6|10949.6|10951.8|10949.8|10951.6|10949.6|499
1637633400000|2021-11-23 02:10:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|125
1637633700000|2021-11-23 02:15:00|10950.8|10948.8|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|406
1637634000000|2021-11-23 02:20:00|||||||||24
1637634300000|2021-11-23 02:25:00|10951|10949|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|267
1637634600000|2021-11-23 02:30:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|202
1637634900000|2021-11-23 02:35:00|||||||||143
1637635200000|2021-11-23 02:40:00|||||||||181
1637635500000|2021-11-23 02:45:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|2930
1637635800000|2021-11-23 02:50:00|||||||||7
1637636100000|2021-11-23 02:55:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|121
1637636700000|2021-11-23 03:05:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|326
1637637000000|2021-11-23 03:10:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|1
1637637600000|2021-11-23 03:20:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|4
1637637900000|2021-11-23 03:25:00|||||||||1
1637638200000|2021-11-23 03:30:00|||||||||1
1637638500000|2021-11-23 03:35:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|125
1637638800000|2021-11-23 03:40:00|10951.4|10949.4|10951.2|10949.2|10951.4|10949.4|10951.2|10949.2|61
1637639100000|2021-11-23 03:45:00|||||||||25
1637639400000|2021-11-23 03:50:00|||||||||3
1637639700000|2021-11-23 03:55:00|||||||||41
1637640000000|2021-11-23 04:00:00|||||||||3
1637640300000|2021-11-23 04:05:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|297
1637640600000|2021-11-23 04:10:00|||||||||11
1637640900000|2021-11-23 04:15:00|||||||||13
1637641200000|2021-11-23 04:20:00|10950.6|10948.6|10950.6|10948.6|10950.8|10948.8|10950.6|10948.6|1006
1637641500000|2021-11-23 04:25:00|10950.4|10948.4|10950.4|10948.4|10950.6|10948.6|10950.4|10948.4|415
1637641800000|2021-11-23 04:30:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|191
1637642100000|2021-11-23 04:35:00|||||||||17
1637642400000|2021-11-23 04:40:00|||||||||29
1637642700000|2021-11-23 04:45:00|||||||||54
1637643000000|2021-11-23 04:50:00|||||||||73
1637643300000|2021-11-23 04:55:00|||||||||600
1637643600000|2021-11-23 05:00:00|||||||||69
1637643900000|2021-11-23 05:05:00|||||||||15
1637644200000|2021-11-23 05:10:00|||||||||13
1637644500000|2021-11-23 05:15:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|94
1637644800000|2021-11-23 05:20:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|263
1637645100000|2021-11-23 05:25:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|53
1637645400000|2021-11-23 05:30:00|||||||||27
1637645700000|2021-11-23 05:35:00|10951.6|10949.6|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|420
1637646000000|2021-11-23 05:40:00|||||||||15
1637646300000|2021-11-23 05:45:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|303
1637646600000|2021-11-23 05:50:00|||||||||100
1637646900000|2021-11-23 05:55:00|10951.2|10949.2|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|149
1637647200000|2021-11-23 06:00:00|||||||||92
1637647500000|2021-11-23 06:05:00|||||||||17
1637647800000|2021-11-23 06:10:00|||||||||27
1637648100000|2021-11-23 06:15:00|10951.2|10949.2|10951.8|10949.8|10952|10950|10951.2|10949.2|191
1637648400000|2021-11-23 06:20:00|||||||||21
1637648700000|2021-11-23 06:25:00|10952|10950|10952|10950|10952|10950|10951.8|10949.8|20
1637649000000|2021-11-23 06:30:00|10951.6|10949.6|10952|10950|10952|10950|10951.6|10949.6|266
1637649300000|2021-11-23 06:35:00|||||||||91
1637649600000|2021-11-23 06:40:00|||||||||233
1637649900000|2021-11-23 06:45:00|||||||||22
1637650200000|2021-11-23 06:50:00|||||||||91
1637650500000|2021-11-23 06:55:00|||||||||1543
1637650800000|2021-11-23 07:00:00|10951.8|10949.8|10952.2|10950.2|10952.4|10950.4|10951.8|10949.8|612
1637651100000|2021-11-23 07:05:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952|10950|512
1637651400000|2021-11-23 07:10:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|458
1637651700000|2021-11-23 07:15:00|10953|10951|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|623
1637652000000|2021-11-23 07:20:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|557
1637652300000|2021-11-23 07:25:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|1370
1637652600000|2021-11-23 07:30:00|10953.7|10951.7|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|450
1637652900000|2021-11-23 07:35:00|10953.7|10951.7|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|1978
1637653200000|2021-11-23 07:40:00|||||||||904
1637653500000|2021-11-23 07:45:00|||||||||237
1637653800000|2021-11-23 07:50:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10954.1|10952.1|3069
1637654100000|2021-11-23 07:55:00|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|334
1637654400000|2021-11-23 08:00:00|10955.1|10953.1|10954.3|10952.3|10955.1|10953.1|10954.3|10952.3|5852
1637654700000|2021-11-23 08:05:00|10954.7|10952.7|10954.3|10952.3|10954.7|10952.7|10954.3|10952.3|723
1637655000000|2021-11-23 08:10:00|10953.9|10951.9|10954.7|10952.7|10954.7|10952.7|10953.9|10951.9|3887
1637655300000|2021-11-23 08:15:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10953.9|10951.9|359
1637655600000|2021-11-23 08:20:00|10954.7|10952.7|10955.9|10953.9|10956.3|10954.3|10954.7|10952.7|6847
1637655900000|2021-11-23 08:25:00|10955.5|10953.5|10954.3|10952.3|10955.5|10953.5|10954.3|10952.3|298
1637656200000|2021-11-23 08:30:00|10954.7|10952.7|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|865
1637656500000|2021-11-23 08:35:00|10953.9|10951.9|10954.7|10952.7|10954.7|10952.7|10953.9|10951.9|458
1637656800000|2021-11-23 08:40:00|10954.3|10952.3|10953.9|10951.9|10954.7|10952.7|10953.9|10951.9|1436
1637657100000|2021-11-23 08:45:00|10953.5|10951.5|10952.4|10950.4|10953.5|10951.5|10952.4|10950.4|757
1637657400000|2021-11-23 08:50:00|10952.8|10950.8|10952|10950|10952.8|10950.8|10951.6|10949.6|2019
1637657700000|2021-11-23 08:55:00|10951.6|10949.6|10952|10950|10952|10950|10951.6|10949.6|1284
1637658000000|2021-11-23 09:00:00|10952.4|10950.4|10952|10950|10952.4|10950.4|10951.8|10949.8|677
1637658300000|2021-11-23 09:05:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|350
1637658600000|2021-11-23 09:10:00|10952.6|10950.6|10952.4|10950.4|10952.8|10950.8|10952.4|10950.4|950
1637658900000|2021-11-23 09:15:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|450
1637659200000|2021-11-23 09:20:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952.4|10950.4|236
1637659500000|2021-11-23 09:25:00|||||||||159
1637659800000|2021-11-23 09:30:00|10952|10950|10951.6|10949.6|10952|10950|10951.2|10949.2|1244
1637660100000|2021-11-23 09:35:00|||||||||32
1637660400000|2021-11-23 09:40:00|||||||||2630
1637660700000|2021-11-23 09:45:00|10952|10950|10952|10950|10952|10950|10952|10950|1292
1637661000000|2021-11-23 09:50:00|10951.6|10949.6|10952|10950|10952.4|10950.4|10951.6|10949.6|6544
1637661300000|2021-11-23 09:55:00|10952.4|10950.4|10953.1|10951.1|10953.1|10951.1|10952.2|10950.2|497
1637661600000|2021-11-23 10:00:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|227
1637661900000|2021-11-23 10:05:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|1144
1637662200000|2021-11-23 10:10:00|10953.1|10951.1|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|353
1637662500000|2021-11-23 10:15:00|10953.9|10951.9|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|2136
1637662800000|2021-11-23 10:20:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|230
1637663100000|2021-11-23 10:25:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|1016
1637663400000|2021-11-23 10:30:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|864
1637663700000|2021-11-23 10:35:00|||||||||522
1637664000000|2021-11-23 10:40:00|||||||||1075
1637664300000|2021-11-23 10:45:00|||||||||312
1637664600000|2021-11-23 10:50:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|207
1637664900000|2021-11-23 10:55:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|46
1637665200000|2021-11-23 11:00:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|745
1637665500000|2021-11-23 11:05:00|||||||||7216
1637665800000|2021-11-23 11:10:00|10953.5|10951.5|10954.3|10952.3|10954.3|10952.3|10953.5|10951.5|690
1637666100000|2021-11-23 11:15:00|10953.9|10951.9|10954.3|10952.3|10954.3|10952.3|10953.9|10951.9|306
1637666400000|2021-11-23 11:20:00|10954.1|10952.1|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|293
1637666700000|2021-11-23 11:25:00|||||||||130
1637667000000|2021-11-23 11:30:00|||||||||17
1637667300000|2021-11-23 11:35:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|4127
1637667600000|2021-11-23 11:40:00|10953.1|10951.1|10952.8|10950.8|10953.1|10951.1|10952.4|10950.4|1027
1637667900000|2021-11-23 11:45:00|10952.6|10950.6|10952.4|10950.4|10952.8|10950.8|10952|10950|262
1637668200000|2021-11-23 11:50:00|||||||||68
1637668500000|2021-11-23 11:55:00|10952|10950|10951.6|10949.6|10952|10950|10951.2|10949.2|3103
1637668800000|2021-11-23 12:00:00|10951.4|10949.4|10952|10950|10952|10950|10951.4|10949.4|794
1637669100000|2021-11-23 12:05:00|10952.4|10950.4|10952|10950|10952.4|10950.4|10952|10950|220
1637669400000|2021-11-23 12:10:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952|10950|730
1637669700000|2021-11-23 12:15:00|10952|10950|10951.6|10949.6|10952.4|10950.4|10951.6|10949.6|850
1637670000000|2021-11-23 12:20:00|10951.2|10949.2|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|1598
1637670300000|2021-11-23 12:25:00|10950.8|10948.8|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|5288
1637670600000|2021-11-23 12:30:00|10950.4|10948.4|10951.2|10949.2|10951.2|10949.2|10950.4|10948.4|1369
1637670900000|2021-11-23 12:35:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|2813
1637671200000|2021-11-23 12:40:00|10950.4|10948.4|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|1843
1637671500000|2021-11-23 12:45:00|||||||||35
1637671800000|2021-11-23 12:50:00|10950.2|10948.2|10950.4|10948.4|10950.4|10948.4|10949.6|10947.6|4973
1637672100000|2021-11-23 12:55:00|10950.8|10948.8|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|1576
1637672400000|2021-11-23 13:00:00|10950|10948|10950.8|10948.8|10950.8|10948.8|10950|10948|20881
1637672700000|2021-11-23 13:05:00|10951.2|10949.2|10951.6|10949.6|10952|10950|10950.8|10948.8|5314
1637673000000|2021-11-23 13:10:00|10951.2|10949.2|10952.4|10950.4|10952.4|10950.4|10951.2|10949.2|2784
1637673300000|2021-11-23 13:15:00|10952|10950|10953|10951|10953.1|10951.1|10952|10950|3664
1637673600000|2021-11-23 13:20:00|10953.1|10951.1|10953.7|10951.7|10954.3|10952.3|10953.1|10951.1|28152
1637673900000|2021-11-23 13:25:00|10953.9|10951.9|10955.1|10953.1|10955.1|10953.1|10953.5|10951.5|2819
1637674200000|2021-11-23 13:30:00|10954.7|10952.7|10954.7|10952.7|10955.1|10953.1|10954.3|10952.3|9912
1637674500000|2021-11-23 13:35:00|10955.1|10953.1|10953.7|10951.7|10955.1|10953.1|10953.5|10951.5|28681
1637674800000|2021-11-23 13:40:00|10953.9|10951.9|10954.7|10952.7|10954.7|10952.7|10953.5|10951.5|9912
1637675100000|2021-11-23 13:45:00|10955.1|10953.1|10955.5|10953.5|10955.5|10953.5|10955.1|10953.1|17153
1637675400000|2021-11-23 13:50:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|5516
1637675700000|2021-11-23 13:55:00|10954.7|10952.7|10954.3|10952.3|10954.7|10952.7|10954.3|10952.3|5265
1637676000000|2021-11-23 14:00:00|10954.7|10952.7|10954.7|10952.7|10955.1|10953.1|10954.3|10952.3|6817
1637676300000|2021-11-23 14:05:00|10954.3|10952.3|10954.7|10952.7|10954.7|10952.7|10954.3|10952.3|2290
1637676600000|2021-11-23 14:10:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|45124
1637676900000|2021-11-23 14:15:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|6665
1637677200000|2021-11-23 14:20:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|23868
1637677500000|2021-11-23 14:25:00|10955.5|10953.5|10954.7|10952.7|10955.5|10953.5|10954.7|10952.7|66335
1637677800000|2021-11-23 14:30:00|10954.3|10952.3|10955.5|10953.5|10955.5|10953.5|10953.9|10951.9|19278
1637678100000|2021-11-23 14:35:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.1|10953.1|4209
1637678400000|2021-11-23 14:40:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|51520
1637678700000|2021-11-23 14:45:00|10955.3|10953.3|10955.3|10953.3|10955.5|10953.5|10954.7|10952.7|7231
1637679000000|2021-11-23 14:50:00|10955.5|10953.5|10954.7|10952.7|10955.5|10953.5|10954.7|10952.7|3530
1637679300000|2021-11-23 14:55:00|10954.3|10952.3|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|27361
1637679600000|2021-11-23 15:00:00|10954.5|10952.5|10954.3|10952.3|10955.1|10953.1|10954.3|10952.3|9886
1637679900000|2021-11-23 15:05:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|4932
1637680200000|2021-11-23 15:10:00|10954.3|10952.3|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|911
1637680500000|2021-11-23 15:15:00|10953.7|10951.7|10953.5|10951.5|10953.7|10951.7|10953.5|10951.5|3018
1637680800000|2021-11-23 15:20:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|3513
1637681100000|2021-11-23 15:25:00|||||||||8703
1637681400000|2021-11-23 15:30:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10953.9|10951.9|1117
1637681700000|2021-11-23 15:35:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|1555
1637682000000|2021-11-23 15:40:00|10954.3|10952.3|10955.1|10953.1|10955.1|10953.1|10954.3|10952.3|3888
1637682300000|2021-11-23 15:45:00|10955.5|10953.5|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|11526
1637682600000|2021-11-23 15:50:00|10955.7|10953.7|10956.3|10954.3|10956.3|10954.3|10955.5|10953.5|2905
1637682900000|2021-11-23 15:55:00|10956.5|10954.5|10957.4|10955.4|10957.4|10955.4|10956.3|10954.3|2421
1637683200000|2021-11-23 16:00:00|10957.8|10955.8|10957.4|10955.4|10958.2|10956.2|10957.4|10955.4|7681
1637683500000|2021-11-23 16:05:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|1528
1637683800000|2021-11-23 16:10:00|10957.4|10955.4|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|2700
1637684100000|2021-11-23 16:15:00|10956.7|10954.7|10957.8|10955.8|10957.8|10955.8|10956.7|10954.7|34197
1637684400000|2021-11-23 16:20:00|10957.4|10955.4|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|18515
1637684700000|2021-11-23 16:25:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.1|10955.1|4499
1637685000000|2021-11-23 16:30:00|10957.1|10955.1|10957.8|10955.8|10957.8|10955.8|10957.1|10955.1|17174
1637685300000|2021-11-23 16:35:00|10957.4|10955.4|10956.7|10954.7|10957.8|10955.8|10956.7|10954.7|52513
1637685600000|2021-11-23 16:40:00|10956.3|10954.3|10955.9|10953.9|10956.7|10954.7|10955.9|10953.9|51013
1637685900000|2021-11-23 16:45:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|4350
1637686200000|2021-11-23 16:50:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|1319
1637686500000|2021-11-23 16:55:00|10956.5|10954.5|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|3401
1637686800000|2021-11-23 17:00:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|3730
1637687100000|2021-11-23 17:05:00|10957.3|10955.3|10957.8|10955.8|10957.8|10955.8|10957.3|10955.3|2050
1637687400000|2021-11-23 17:10:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|3424
1637687700000|2021-11-23 17:15:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|961
1637688000000|2021-11-23 17:20:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|15446
1637688300000|2021-11-23 17:25:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|2053
1637688600000|2021-11-23 17:30:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|43758
1637688900000|2021-11-23 17:35:00|10957.3|10955.3|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|673
1637689200000|2021-11-23 17:40:00|10956.7|10954.7|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|2092
1637689500000|2021-11-23 17:45:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|857
1637689800000|2021-11-23 17:50:00|||||||||180
1637690100000|2021-11-23 17:55:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|2662
1637690400000|2021-11-23 18:00:00|10955.9|10953.9|10957.8|10955.8|10957.8|10955.8|10955.5|10953.5|3654
1637690700000|2021-11-23 18:05:00|10957.4|10955.4|10957.1|10955.1|10957.8|10955.8|10956.7|10954.7|27727
1637691000000|2021-11-23 18:10:00|10957.4|10955.4|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|1270
1637691300000|2021-11-23 18:15:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|1254
1637691600000|2021-11-23 18:20:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|2820
1637691900000|2021-11-23 18:25:00|10957.4|10955.4|10957.1|10955.1|10957.8|10955.8|10956.7|10954.7|1071
1637692200000|2021-11-23 18:30:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|859
1637692500000|2021-11-23 18:35:00|10956.9|10954.9|10956.7|10954.7|10957.1|10955.1|10956.3|10954.3|3291
1637692800000|2021-11-23 18:40:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|2748
1637693100000|2021-11-23 18:45:00|10956.5|10954.5|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|2398
1637693400000|2021-11-23 18:50:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|726
1637693700000|2021-11-23 18:55:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|672
1637694000000|2021-11-23 19:00:00|10957.1|10955.1|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|1087
1637694300000|2021-11-23 19:05:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|583
1637694600000|2021-11-23 19:10:00|||||||||1444
1637694900000|2021-11-23 19:15:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|682
1637695200000|2021-11-23 19:20:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|5281
1637695500000|2021-11-23 19:25:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|992
1637695800000|2021-11-23 19:30:00|10957.4|10955.4|10956.7|10954.7|10957.4|10955.4|10956.7|10954.7|35744
1637696100000|2021-11-23 19:35:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|2810
1637696400000|2021-11-23 19:40:00|||||||||7379
1637696700000|2021-11-23 19:45:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|4293
1637697000000|2021-11-23 19:50:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1301
1637697300000|2021-11-23 19:55:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|1162
1637697600000|2021-11-23 20:00:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|1490
1637697900000|2021-11-23 20:05:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|1744
1637698200000|2021-11-23 20:10:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|1217
1637698500000|2021-11-23 20:15:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|494
1637698800000|2021-11-23 20:20:00|||||||||1332
1637699100000|2021-11-23 20:25:00|10956.7|10954.7|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|2617
1637699400000|2021-11-23 20:30:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|379
1637699700000|2021-11-23 20:35:00|10956.1|10954.1|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|701
1637700000000|2021-11-23 20:40:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|892
1637700300000|2021-11-23 20:45:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|1091
1637700600000|2021-11-23 20:50:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|5781
1637700900000|2021-11-23 20:55:00|10955.3|10953.3|10955.9|10953.9|10955.9|10953.9|10955.3|10953.3|4917
1637701200000|2021-11-23 21:00:00|10956.1|10954.1|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|1565
1637701500000|2021-11-23 21:05:00|10955.7|10953.7|10955.5|10953.5|10955.7|10953.7|10955.5|10953.5|956
1637701800000|2021-11-23 21:10:00|10955.1|10953.1|10955.5|10953.5|10955.5|10953.5|10955.1|10953.1|2021
1637702100000|2021-11-23 21:15:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|465
1637702400000|2021-11-23 21:20:00|10955.5|10953.5|10955.5|10953.5|10955.7|10953.7|10955.5|10953.5|796
1637702700000|2021-11-23 21:25:00|10955.7|10953.7|10955.7|10953.7|10955.9|10953.9|10955.5|10953.5|10700
1637703000000|2021-11-23 21:30:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.7|10953.7|826
1637703300000|2021-11-23 21:35:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|199
1637703600000|2021-11-23 21:40:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|330
1637703900000|2021-11-23 21:45:00|10955.7|10953.7|10955.1|10953.1|10955.7|10953.7|10955.1|10953.1|768
1637704200000|2021-11-23 21:50:00|10955.5|10953.5|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|286
1637704500000|2021-11-23 21:55:00|||||||||748
1637708400000|2021-11-23 23:00:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|637
1637708700000|2021-11-23 23:05:00|10955.9|10953.9|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|3355
1637709000000|2021-11-23 23:10:00|||||||||21
1637709300000|2021-11-23 23:15:00|10955.9|10953.9|10955.9|10953.9|10956.1|10954.1|10955.9|10953.9|207
1637709600000|2021-11-23 23:20:00|||||||||19
1637709900000|2021-11-23 23:25:00|||||||||6
1637710200000|2021-11-23 23:30:00|10956.3|10954.3|10956.1|10954.1|10956.3|10954.3|10955.9|10953.9|77
1637710500000|2021-11-23 23:35:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|190
1637710800000|2021-11-23 23:40:00|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|129
1637711100000|2021-11-23 23:45:00|10956.3|10954.3|10956.5|10954.5|10956.5|10954.5|10956.3|10954.3|0
1637711400000|2021-11-23 23:50:00|10956.3|10954.3|10956.3|10954.3|10956.5|10954.5|10956.3|10954.3|561
1637711700000|2021-11-23 23:55:00|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|30
1637712000000|2021-11-24 00:00:00|10956.3|10954.3|10956.3|10954.3|10956.5|10954.5|10956.3|10954.3|1
1637712300000|2021-11-24 00:05:00|||||||||103
1637712600000|2021-11-24 00:10:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.5|10954.5|215
1637712900000|2021-11-24 00:15:00|||||||||3
1637713200000|2021-11-24 00:20:00|||||||||285
1637713500000|2021-11-24 00:25:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|215
1637713800000|2021-11-24 00:30:00|||||||||10
1637714100000|2021-11-24 00:35:00|||||||||5
1637714400000|2021-11-24 00:40:00|||||||||162
1637714700000|2021-11-24 00:45:00|10955.9|10953.9|10956.1|10954.1|10956.3|10954.3|10955.9|10953.9|445
1637715000000|2021-11-24 00:50:00|10955.9|10953.9|10955.9|10953.9|10956.1|10954.1|10955.9|10953.9|592
1637715300000|2021-11-24 00:55:00|||||||||18
1637715600000|2021-11-24 01:00:00|10956.3|10954.3|10956.5|10954.5|10956.5|10954.5|10955.9|10953.9|698
1637715900000|2021-11-24 01:05:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|13
1637716200000|2021-11-24 01:10:00|||||||||67
1637716500000|2021-11-24 01:15:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|768
1637716800000|2021-11-24 01:20:00|10956.9|10954.9|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|1653
1637717100000|2021-11-24 01:25:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|1513
1637717400000|2021-11-24 01:30:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|358
1637717700000|2021-11-24 01:35:00|||||||||52
1637718000000|2021-11-24 01:40:00|||||||||114
1637718300000|2021-11-24 01:45:00|||||||||702
1637718600000|2021-11-24 01:50:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|369
1637718900000|2021-11-24 01:55:00|10957.6|10955.6|10957.4|10955.4|10957.6|10955.6|10957.4|10955.4|17
1637719200000|2021-11-24 02:00:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.4|10955.4|223
1637719500000|2021-11-24 02:05:00|10957.8|10955.8|10958|10956|10958|10956|10957.4|10955.4|93
1637719800000|2021-11-24 02:10:00|10958.2|10956.2|10957.4|10955.4|10958.2|10956.2|10957.4|10955.4|162
1637720100000|2021-11-24 02:15:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.6|10955.6|413
1637720400000|2021-11-24 02:20:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|61
1637720700000|2021-11-24 02:25:00|10957.8|10955.8|10957.6|10955.6|10957.8|10955.8|10957.4|10955.4|70
1637721000000|2021-11-24 02:30:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.6|10955.6|4
1637721300000|2021-11-24 02:35:00|||||||||97
1637721600000|2021-11-24 02:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|175
1637721900000|2021-11-24 02:45:00|||||||||1
1637722200000|2021-11-24 02:50:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|148
1637723100000|2021-11-24 03:05:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|330
1637723400000|2021-11-24 03:10:00|||||||||213
1637723700000|2021-11-24 03:15:00|||||||||1
1637724000000|2021-11-24 03:20:00|||||||||60
1637724300000|2021-11-24 03:25:00|||||||||15
1637724900000|2021-11-24 03:35:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|491
1637725200000|2021-11-24 03:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|11
1637725500000|2021-11-24 03:45:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|48
1637725800000|2021-11-24 03:50:00|||||||||102
1637726100000|2021-11-24 03:55:00|||||||||18
1637726400000|2021-11-24 04:00:00|||||||||73
1637726700000|2021-11-24 04:05:00|10959.2|10957.2|10959|10957|10959.2|10957.2|10958.6|10956.6|389
1637727000000|2021-11-24 04:10:00|10958.8|10956.8|10959.4|10957.4|10959.4|10957.4|10958.8|10956.8|313
1637727300000|2021-11-24 04:15:00|10959|10957|10959|10957|10959.2|10957.2|10959|10957|386
1637727600000|2021-11-24 04:20:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|115
1637727900000|2021-11-24 04:25:00|||||||||15
1637728200000|2021-11-24 04:30:00|||||||||174
1637728500000|2021-11-24 04:35:00|||||||||338
1637728800000|2021-11-24 04:40:00|||||||||178
1637729100000|2021-11-24 04:45:00|||||||||55
1637729400000|2021-11-24 04:50:00|||||||||3118
1637729700000|2021-11-24 04:55:00|||||||||691
1637730000000|2021-11-24 05:00:00|||||||||1964
1637730300000|2021-11-24 05:05:00|||||||||703
1637730600000|2021-11-24 05:10:00|||||||||8
1637730900000|2021-11-24 05:15:00|||||||||3
1637731200000|2021-11-24 05:20:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|192
1637731500000|2021-11-24 05:25:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|123
1637731800000|2021-11-24 05:30:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|7543
1637732100000|2021-11-24 05:35:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|12
1637732400000|2021-11-24 05:40:00|10959.8|10957.8|10959.8|10957.8|10960|10958|10959.8|10957.8|229
1637732700000|2021-11-24 05:45:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|49
1637733000000|2021-11-24 05:50:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|348
1637733300000|2021-11-24 05:55:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|720
1637733600000|2021-11-24 06:00:00|||||||||586
1637733900000|2021-11-24 06:05:00|||||||||5
1637734200000|2021-11-24 06:10:00|10960.6|10958.6|10960.4|10958.4|10960.6|10958.6|10960.2|10958.2|314
1637734500000|2021-11-24 06:15:00|10960.2|10958.2|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|178
1637734800000|2021-11-24 06:20:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|100
1637735100000|2021-11-24 06:25:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|53
1637735400000|2021-11-24 06:30:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|121
1637735700000|2021-11-24 06:35:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|133
1637736000000|2021-11-24 06:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|88
1637736300000|2021-11-24 06:45:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|127
1637736600000|2021-11-24 06:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|866
1637736900000|2021-11-24 06:55:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|13
1637737200000|2021-11-24 07:00:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.2|10958.2|223
1637737500000|2021-11-24 07:05:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|232
1637737800000|2021-11-24 07:10:00|10960.2|10958.2|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|649
1637738100000|2021-11-24 07:15:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|329
1637738400000|2021-11-24 07:20:00|10960.6|10958.6|10961|10959|10961|10959|10960.2|10958.2|613
1637738700000|2021-11-24 07:25:00|10960.8|10958.8|10961|10959|10961|10959|10960.6|10958.6|219
1637739000000|2021-11-24 07:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10960.6|10958.6|788
1637739300000|2021-11-24 07:35:00|10961|10959|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|562
1637739600000|2021-11-24 07:40:00|10960.8|10958.8|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|3584
1637739900000|2021-11-24 07:45:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.6|10958.6|2512
1637740200000|2021-11-24 07:50:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|365
1637740500000|2021-11-24 07:55:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|445
1637740800000|2021-11-24 08:00:00|10960|10958|10959.8|10957.8|10960.2|10958.2|10959.4|10957.4|762
1637741100000|2021-11-24 08:05:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|268
1637741400000|2021-11-24 08:10:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|554
1637741700000|2021-11-24 08:15:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|1243
1637742000000|2021-11-24 08:20:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|384
1637742300000|2021-11-24 08:25:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|563
1637742600000|2021-11-24 08:30:00|10958.6|10956.6|10957.8|10955.8|10958.6|10956.6|10957.8|10955.8|453
1637742900000|2021-11-24 08:35:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|5824
1637743200000|2021-11-24 08:40:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|913
1637743500000|2021-11-24 08:45:00|10957.4|10955.4|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|747
1637743800000|2021-11-24 08:50:00|10957.4|10955.4|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|815
1637744100000|2021-11-24 08:55:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|333
1637744400000|2021-11-24 09:00:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|1398
1637744700000|2021-11-24 09:05:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.3|10955.3|12
1637745000000|2021-11-24 09:10:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|415
1637745300000|2021-11-24 09:15:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|169
1637745600000|2021-11-24 09:20:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|1947
1637745900000|2021-11-24 09:25:00|||||||||439
1637746200000|2021-11-24 09:30:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|1041
1637746500000|2021-11-24 09:35:00|10957.4|10955.4|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|182
1637746800000|2021-11-24 09:40:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|549
1637747100000|2021-11-24 09:45:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|259
1637747400000|2021-11-24 09:50:00|10958.2|10956.2|10960.6|10958.6|10960.6|10958.6|10958.2|10956.2|15011
1637747700000|2021-11-24 09:55:00|10960.2|10958.2|10959.4|10957.4|10960.8|10958.8|10959.4|10957.4|3381
1637748000000|2021-11-24 10:00:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|951
1637748300000|2021-11-24 10:05:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|338
1637748600000|2021-11-24 10:10:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|204
1637748900000|2021-11-24 10:15:00|||||||||2079
1637749200000|2021-11-24 10:20:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|317
1637749500000|2021-11-24 10:25:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|298
1637749800000|2021-11-24 10:30:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|397
1637750100000|2021-11-24 10:35:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|176
1637750400000|2021-11-24 10:40:00|10959.8|10957.8|10959.8|10957.8|10960|10958|10959.4|10957.4|1808
1637750700000|2021-11-24 10:45:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10959|10957|1115
1637751000000|2021-11-24 10:50:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|40
1637751300000|2021-11-24 10:55:00|||||||||5
1637751600000|2021-11-24 11:00:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|723
1637751900000|2021-11-24 11:05:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|2922
1637752200000|2021-11-24 11:10:00|10958.8|10956.8|10959|10957|10959.2|10957.2|10958.6|10956.6|3530
1637752500000|2021-11-24 11:15:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|321
1637752800000|2021-11-24 11:20:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|38
1637753100000|2021-11-24 11:25:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959|10957|312
1637753400000|2021-11-24 11:30:00|||||||||394
1637753700000|2021-11-24 11:35:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|1155
1637754000000|2021-11-24 11:40:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|1362
1637754300000|2021-11-24 11:45:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|123
1637754600000|2021-11-24 11:50:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|274
1637754900000|2021-11-24 11:55:00|10960.2|10958.2|10959.4|10957.4|10960.2|10958.2|10959.4|10957.4|919
1637755200000|2021-11-24 12:00:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|207
1637755500000|2021-11-24 12:05:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.2|10956.2|25469
1637755800000|2021-11-24 12:10:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|8684
1637756100000|2021-11-24 12:15:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|2093
1637756400000|2021-11-24 12:20:00|10957.4|10955.4|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|441
1637756700000|2021-11-24 12:25:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|1633
1637757000000|2021-11-24 12:30:00|10957.1|10955.1|10956.3|10954.3|10957.4|10955.4|10956.3|10954.3|4689
1637757300000|2021-11-24 12:35:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|382
1637757600000|2021-11-24 12:40:00|10956.3|10954.3|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|824
1637757900000|2021-11-24 12:45:00|10955.5|10953.5|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|948
1637758200000|2021-11-24 12:50:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|3748
1637758500000|2021-11-24 12:55:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|1132
1637758800000|2021-11-24 13:00:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|5386
1637759100000|2021-11-24 13:05:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|998
1637759400000|2021-11-24 13:10:00|10954.9|10952.9|10955.5|10953.5|10955.7|10953.7|10954.7|10952.7|1153
1637759700000|2021-11-24 13:15:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|5495
1637760000000|2021-11-24 13:20:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|33678
1637760300000|2021-11-24 13:25:00|10954.9|10952.9|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|41735
1637760600000|2021-11-24 13:30:00|10954.7|10952.7|10955.5|10953.5|10956.7|10954.7|10954.3|10952.3|9566
1637760900000|2021-11-24 13:35:00|10955.1|10953.1|10952.8|10950.8|10955.5|10953.5|10952.8|10950.8|23999
1637761200000|2021-11-24 13:40:00|10952.4|10950.4|10953.5|10951.5|10954.3|10952.3|10952.4|10950.4|6406
1637761500000|2021-11-24 13:45:00|10953.1|10951.1|10952.8|10950.8|10953.5|10951.5|10952.4|10950.4|5440
1637761800000|2021-11-24 13:50:00|10953.1|10951.1|10952.8|10950.8|10953.5|10951.5|10952.8|10950.8|7617
1637762100000|2021-11-24 13:55:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|7475
1637762400000|2021-11-24 14:00:00|10953.5|10951.5|10952|10950|10953.9|10951.9|10952|10950|9957
1637762700000|2021-11-24 14:05:00|10952.2|10950.2|10950.6|10948.6|10952.4|10950.4|10950|10948|14881
1637763000000|2021-11-24 14:10:00|10950.4|10948.4|10951.2|10949.2|10951.2|10949.2|10948.9|10946.9|14314
1637763300000|2021-11-24 14:15:00|10950.8|10948.8|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|4376
1637763600000|2021-11-24 14:20:00|10951|10949|10951.4|10949.4|10951.6|10949.6|10950.8|10948.8|1534
1637763900000|2021-11-24 14:25:00|10951.6|10949.6|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|4898
1637764200000|2021-11-24 14:30:00|10951.6|10949.6|10950.4|10948.4|10951.6|10949.6|10950.4|10948.4|3573
1637764500000|2021-11-24 14:35:00|10950.6|10948.6|10950.4|10948.4|10950.8|10948.8|10950|10948|2131
1637764800000|2021-11-24 14:40:00|10950.6|10948.6|10949.6|10947.6|10950.8|10948.8|10949.6|10947.6|3258
1637765100000|2021-11-24 14:45:00|10949.8|10947.8|10950.4|10948.4|10950.4|10948.4|10949.2|10947.2|5572
1637765400000|2021-11-24 14:50:00|10950.6|10948.6|10948.9|10946.9|10950.6|10948.6|10948.9|10946.9|7266
1637765700000|2021-11-24 14:55:00|10948.5|10946.5|10948.7|10946.7|10949.2|10947.2|10948.5|10946.5|7046
1637766000000|2021-11-24 15:00:00|10948.5|10946.5|10948.9|10946.9|10950.4|10948.4|10948.1|10946.1|3304
1637766300000|2021-11-24 15:05:00|10948.5|10946.5|10948.5|10946.5|10948.9|10946.9|10948.1|10946.1|2231
1637766600000|2021-11-24 15:10:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|5630
1637766900000|2021-11-24 15:15:00|10949.2|10947.2|10949.2|10947.2|10949.2|10947.2|10949|10947|572
1637767200000|2021-11-24 15:20:00|10949.6|10947.6|10950.8|10948.8|10950.8|10948.8|10949.2|10947.2|3864
1637767500000|2021-11-24 15:25:00|10950.4|10948.4|10950.4|10948.4|10950.4|10948.4|10949.6|10947.6|1709
1637767800000|2021-11-24 15:30:00|10950.8|10948.8|10948.9|10946.9|10950.8|10948.8|10948.9|10946.9|9003
1637768100000|2021-11-24 15:35:00|10949.2|10947.2|10948.9|10946.9|10949.2|10947.2|10948.9|10946.9|4007
1637768400000|2021-11-24 15:40:00|10948.7|10946.7|10948.1|10946.1|10949.2|10947.2|10948.1|10946.1|4324
1637768700000|2021-11-24 15:45:00|10948.5|10946.5|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|4001
1637769000000|2021-11-24 15:50:00|10947.7|10945.7|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|2977
1637769300000|2021-11-24 15:55:00|10947.7|10945.7|10948.5|10946.5|10948.5|10946.5|10947.7|10945.7|3485
1637769600000|2021-11-24 16:00:00|10948.1|10946.1|10947.3|10945.3|10948.1|10946.1|10947.3|10945.3|2299
1637769900000|2021-11-24 16:05:00|10947.7|10945.7|10947.3|10945.3|10948.1|10946.1|10947.3|10945.3|2770
1637770200000|2021-11-24 16:10:00|10946.9|10944.9|10948.1|10946.1|10948.1|10946.1|10946.9|10944.9|1406
1637770500000|2021-11-24 16:15:00|10947.7|10945.7|10948.9|10946.9|10948.9|10946.9|10947.7|10945.7|2424
1637770800000|2021-11-24 16:20:00|10948.7|10946.7|10948.1|10946.1|10948.7|10946.7|10948.1|10946.1|503
1637771100000|2021-11-24 16:25:00|10948.3|10946.3|10948.5|10946.5|10948.5|10946.5|10948.1|10946.1|524
1637771400000|2021-11-24 16:30:00|10948.1|10946.1|10948.9|10946.9|10948.9|10946.9|10948.1|10946.1|711
1637771700000|2021-11-24 16:35:00|10948.7|10946.7|10948.9|10946.9|10949.2|10947.2|10948.5|10946.5|3729
1637772000000|2021-11-24 16:40:00|10949|10947|10949.2|10947.2|10949.2|10947.2|10948.9|10946.9|895
1637772300000|2021-11-24 16:45:00|10949.6|10947.6|10950.8|10948.8|10950.8|10948.8|10949.6|10947.6|2887
1637772600000|2021-11-24 16:50:00|10950.4|10948.4|10950|10948|10950.8|10948.8|10949.6|10947.6|5350
1637772900000|2021-11-24 16:55:00|10950.4|10948.4|10950.8|10948.8|10950.8|10948.8|10950|10948|1073
1637773200000|2021-11-24 17:00:00|10950.6|10948.6|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|11854
1637773500000|2021-11-24 17:05:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|6691
1637773800000|2021-11-24 17:10:00|10950.8|10948.8|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|519
1637774100000|2021-11-24 17:15:00|10951.4|10949.4|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|719
1637774400000|2021-11-24 17:20:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.4|10948.4|384
1637774700000|2021-11-24 17:25:00|10950.4|10948.4|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|2820
1637775000000|2021-11-24 17:30:00|||||||||101
1637775300000|2021-11-24 17:35:00|10951.2|10949.2|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|441
1637775600000|2021-11-24 17:40:00|||||||||237
1637775900000|2021-11-24 17:45:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|776
1637776200000|2021-11-24 17:50:00|10950.6|10948.6|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|876
1637776500000|2021-11-24 17:55:00|10950.6|10948.6|10950.4|10948.4|10950.6|10948.6|10950.4|10948.4|331
1637776800000|2021-11-24 18:00:00|10950.6|10948.6|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|1499
1637777100000|2021-11-24 18:05:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|815
1637777400000|2021-11-24 18:10:00|||||||||115
1637777700000|2021-11-24 18:15:00|||||||||191
1637778000000|2021-11-24 18:20:00|||||||||442
1637778300000|2021-11-24 18:25:00|10950.6|10948.6|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|10348
1637778600000|2021-11-24 18:30:00|10950|10948|10950|10948|10950|10948|10949.6|10947.6|4323
1637778900000|2021-11-24 18:35:00|10949.6|10947.6|10949.6|10947.6|10950|10948|10949.6|10947.6|358
1637779200000|2021-11-24 18:40:00|10950|10948|10950|10948|10950|10948|10949.6|10947.6|997
1637779500000|2021-11-24 18:45:00|10949.6|10947.6|10950|10948|10950|10948|10949.6|10947.6|467
1637779800000|2021-11-24 18:50:00|10949.6|10947.6|10950|10948|10950|10948|10949.6|10947.6|3087
1637780100000|2021-11-24 18:55:00|10949.6|10947.6|10949.2|10947.2|10949.6|10947.6|10949.2|10947.2|725
1637780400000|2021-11-24 19:00:00|10949|10947|10950|10948|10950.2|10948.2|10948.9|10946.9|776
1637780700000|2021-11-24 19:05:00|10949.6|10947.6|10948.9|10946.9|10949.6|10947.6|10948.5|10946.5|3392
1637781000000|2021-11-24 19:10:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|842
1637781300000|2021-11-24 19:15:00|10949|10947|10949.2|10947.2|10949.2|10947.2|10948.9|10946.9|853
1637781600000|2021-11-24 19:20:00|10949.4|10947.4|10949.4|10947.4|10949.6|10947.6|10949.2|10947.2|1833
1637781900000|2021-11-24 19:25:00|10949.2|10947.2|10949.2|10947.2|10949.6|10947.6|10949.2|10947.2|163
1637782200000|2021-11-24 19:30:00|||||||||8198
1637782500000|2021-11-24 19:35:00|10949.6|10947.6|10950.4|10948.4|10950.4|10948.4|10949.6|10947.6|1087
1637782800000|2021-11-24 19:40:00|||||||||1313
1637783100000|2021-11-24 19:45:00|10950.6|10948.6|10950.4|10948.4|10950.6|10948.6|10950|10948|6342
1637783400000|2021-11-24 19:50:00|10950.2|10948.2|10949.6|10947.6|10950.4|10948.4|10949.6|10947.6|779
1637783700000|2021-11-24 19:55:00|10949.4|10947.4|10948.9|10946.9|10949.4|10947.4|10948.9|10946.9|1048
1637784000000|2021-11-24 20:00:00|10948.5|10946.5|10949.2|10947.2|10949.2|10947.2|10948.5|10946.5|10746
1637784300000|2021-11-24 20:05:00|10948.9|10946.9|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|1512
1637784600000|2021-11-24 20:10:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|6050
1637784900000|2021-11-24 20:15:00|10948.5|10946.5|10948.9|10946.9|10948.9|10946.9|10948.1|10946.1|1485
1637785200000|2021-11-24 20:20:00|10948.5|10946.5|10948.9|10946.9|10949|10947|10948.5|10946.5|291
1637785500000|2021-11-24 20:25:00|10948.7|10946.7|10948.5|10946.5|10948.7|10946.7|10948.3|10946.3|173
1637785800000|2021-11-24 20:30:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|542
1637786100000|2021-11-24 20:35:00|10948.5|10946.5|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|196
1637786400000|2021-11-24 20:40:00|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|809
1637786700000|2021-11-24 20:45:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.1|10946.1|805
1637787000000|2021-11-24 20:50:00|||||||||1724
1637787300000|2021-11-24 20:55:00|10948.7|10946.7|10949.2|10947.2|10949.2|10947.2|10948.5|10946.5|1374
1637787600000|2021-11-24 21:00:00|10949|10947|10948.5|10946.5|10949|10947|10948.5|10946.5|1788
1637787900000|2021-11-24 21:05:00|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|90
1637788200000|2021-11-24 21:10:00|10948.5|10946.5|10948.5|10946.5|10948.7|10946.7|10948.5|10946.5|91
1637788500000|2021-11-24 21:15:00|||||||||26
1637788800000|2021-11-24 21:20:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|2625
1637789100000|2021-11-24 21:25:00|||||||||210
1637789400000|2021-11-24 21:30:00|10948.5|10946.5|10949.2|10947.2|10949.2|10947.2|10948.1|10946.1|1314
1637789700000|2021-11-24 21:35:00|10949|10947|10948.9|10946.9|10949.2|10947.2|10948.9|10946.9|367
1637790000000|2021-11-24 21:40:00|||||||||50
1637790300000|2021-11-24 21:45:00|10948.5|10946.5|10948.5|10946.5|10948.7|10946.7|10948.5|10946.5|56
1637790600000|2021-11-24 21:50:00|||||||||79
1637790900000|2021-11-24 21:55:00|10948.7|10946.7|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|182
1637794800000|2021-11-24 23:00:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|149
1637795100000|2021-11-24 23:05:00|||||||||5
1637795400000|2021-11-24 23:10:00|||||||||5
1637795700000|2021-11-24 23:15:00|||||||||2
1637796900000|2021-11-24 23:35:00|||||||||1
1637797200000|2021-11-24 23:40:00|||||||||18
1637797500000|2021-11-24 23:45:00|||||||||1
1637797800000|2021-11-24 23:50:00|10949|10947|10949|10947|10949.2|10947.2|10949|10947|36
1637798100000|2021-11-24 23:55:00|10949.2|10947.2|10949|10947|10949.2|10947.2|10949|10947|0
1637798400000|2021-11-25 00:00:00|10948.9|10946.9|10949|10947|10949|10947|10948.9|10946.9|10
1637798700000|2021-11-25 00:05:00|10948.9|10946.9|10948.9|10946.9|10949|10947|10948.9|10946.9|0
1637799000000|2021-11-25 00:10:00|||||||||200
1637799300000|2021-11-25 00:15:00|||||||||15
1637799600000|2021-11-25 00:20:00|||||||||8
1637799900000|2021-11-25 00:25:00|||||||||7
1637800200000|2021-11-25 00:30:00|||||||||1
1637800500000|2021-11-25 00:35:00|||||||||18
1637800800000|2021-11-25 00:40:00|||||||||11
1637801100000|2021-11-25 00:45:00|10948.7|10946.7|10948.7|10946.7|10948.7|10946.7|10948.7|10946.7|45
1637801400000|2021-11-25 00:50:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|1
1637801700000|2021-11-25 00:55:00|||||||||2
1637802000000|2021-11-25 01:00:00|10948.1|10946.1|10948.3|10946.3|10948.3|10946.3|10948.1|10946.1|184
1637802300000|2021-11-25 01:05:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|791
1637802600000|2021-11-25 01:10:00|10947.9|10945.9|10947.9|10945.9|10947.9|10945.9|10947.9|10945.9|55
1637802900000|2021-11-25 01:15:00|||||||||1
1637803200000|2021-11-25 01:20:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.5|10945.5|131
1637803500000|2021-11-25 01:25:00|10947.3|10945.3|10946.9|10944.9|10947.3|10945.3|10946.9|10944.9|48
1637803800000|2021-11-25 01:30:00|||||||||4
1637804100000|2021-11-25 01:35:00|10946.5|10944.5|10946.5|10944.5|10947.3|10945.3|10946.5|10944.5|919
1637804400000|2021-11-25 01:40:00|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|239
1637804700000|2021-11-25 01:45:00|10947.1|10945.1|10947.3|10945.3|10947.3|10945.3|10947.1|10945.1|136
1637805000000|2021-11-25 01:50:00|10947.1|10945.1|10946.9|10944.9|10947.1|10945.1|10946.9|10944.9|381
1637805300000|2021-11-25 01:55:00|||||||||80
1637805600000|2021-11-25 02:00:00|||||||||155
1637805900000|2021-11-25 02:05:00|||||||||1
1637806200000|2021-11-25 02:10:00|10947.1|10945.1|10947.3|10945.3|10947.3|10945.3|10947.1|10945.1|4920
1637806500000|2021-11-25 02:15:00|10947.5|10945.5|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|75
1637807100000|2021-11-25 02:25:00|||||||||79
1637807400000|2021-11-25 02:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|12
1637807700000|2021-11-25 02:35:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|3
1637808600000|2021-11-25 02:50:00|||||||||69
1637808900000|2021-11-25 02:55:00|||||||||12
1637809200000|2021-11-25 03:00:00|10948.1|10946.1|10947.7|10945.7|10948.1|10946.1|10947.7|10945.7|137
1637809500000|2021-11-25 03:05:00|||||||||4
1637810100000|2021-11-25 03:15:00|||||||||30
1637810400000|2021-11-25 03:20:00|10947.9|10945.9|10947.7|10945.7|10947.9|10945.9|10947.7|10945.7|0
1637811300000|2021-11-25 03:35:00|10948.1|10946.1|10948.7|10946.7|10948.9|10946.9|10948.1|10946.1|414
1637812800000|2021-11-25 04:00:00|10948.9|10946.9|10948.7|10946.7|10948.9|10946.9|10948.7|10946.7|16
1637813400000|2021-11-25 04:10:00|10948.5|10946.5|10948.3|10946.3|10948.5|10946.5|10948.3|10946.3|36
1637813700000|2021-11-25 04:15:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.3|10946.3|0
1637814000000|2021-11-25 04:20:00|10948.3|10946.3|10948.5|10946.5|10948.5|10946.5|10948.3|10946.3|0
1637814300000|2021-11-25 04:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|7
1637814600000|2021-11-25 04:30:00|10948.5|10946.5|10948.7|10946.7|10948.9|10946.9|10948.5|10946.5|241
1637815200000|2021-11-25 04:40:00|10948.9|10946.9|10948.7|10946.7|10948.9|10946.9|10948.7|10946.7|12
1637815500000|2021-11-25 04:45:00|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|9
1637815800000|2021-11-25 04:50:00|10948.7|10946.7|10948.7|10946.7|10948.9|10946.9|10948.5|10946.5|4
1637816100000|2021-11-25 04:55:00|||||||||2
1637816400000|2021-11-25 05:00:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|53
1637816700000|2021-11-25 05:05:00|||||||||2
1637817000000|2021-11-25 05:10:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|11
1637817300000|2021-11-25 05:15:00|||||||||11
1637818200000|2021-11-25 05:30:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.3|10946.3|27
1637819100000|2021-11-25 05:45:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|89
1637819400000|2021-11-25 05:50:00|10947.7|10945.7|10948.5|10946.5|10948.5|10946.5|10947.7|10945.7|664
1637819700000|2021-11-25 05:55:00|10948.9|10946.9|10948.7|10946.7|10948.9|10946.9|10948.7|10946.7|137
1637820000000|2021-11-25 06:00:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|4
1637820300000|2021-11-25 06:05:00|||||||||4
1637820600000|2021-11-25 06:10:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.7|10946.7|335
1637820900000|2021-11-25 06:15:00|||||||||288
1637821200000|2021-11-25 06:20:00|||||||||162
1637821500000|2021-11-25 06:25:00|10948.5|10946.5|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|246
1637821800000|2021-11-25 06:30:00|10948.1|10946.1|10948.1|10946.1|10948.3|10946.3|10948.1|10946.1|1132
1637822700000|2021-11-25 06:45:00|10948.5|10946.5|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|343
1637823000000|2021-11-25 06:50:00|||||||||11
1637823300000|2021-11-25 06:55:00|||||||||84
1637823600000|2021-11-25 07:00:00|||||||||102
1637823900000|2021-11-25 07:05:00|||||||||23
1637824200000|2021-11-25 07:10:00|||||||||2
1637824500000|2021-11-25 07:15:00|||||||||5
1637824800000|2021-11-25 07:20:00|||||||||604
1637825100000|2021-11-25 07:25:00|10948.5|10946.5|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|209
1637825400000|2021-11-25 07:30:00|||||||||63
1637825700000|2021-11-25 07:35:00|||||||||1
1637826000000|2021-11-25 07:40:00|||||||||102
1637826300000|2021-11-25 07:45:00|||||||||152
1637826600000|2021-11-25 07:50:00|||||||||147
1637826900000|2021-11-25 07:55:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|6002
1637827200000|2021-11-25 08:00:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|551
1637827500000|2021-11-25 08:05:00|10948.1|10946.1|10947.7|10945.7|10948.1|10946.1|10947.7|10945.7|591
1637827800000|2021-11-25 08:10:00|||||||||73
1637828100000|2021-11-25 08:15:00|10947.9|10945.9|10947.7|10945.7|10948.1|10946.1|10947.7|10945.7|488
1637828400000|2021-11-25 08:20:00|||||||||62
1637829000000|2021-11-25 08:30:00|10947.9|10945.9|10948.1|10946.1|10948.1|10946.1|10947.9|10945.9|354
1637829300000|2021-11-25 08:35:00|||||||||410
1637829900000|2021-11-25 08:45:00|||||||||28
1637830200000|2021-11-25 08:50:00|||||||||52
1637830500000|2021-11-25 08:55:00|10947.3|10945.3|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|1397
1637830800000|2021-11-25 09:00:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|292
1637831100000|2021-11-25 09:05:00|10947.3|10945.3|10947.5|10945.5|10947.5|10945.5|10947.3|10945.3|40
1637831400000|2021-11-25 09:10:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|52
1637831700000|2021-11-25 09:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|822
1637832000000|2021-11-25 09:20:00|10947.3|10945.3|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|33
1637832300000|2021-11-25 09:25:00|10947.3|10945.3|10947.3|10945.3|10947.5|10945.5|10947.3|10945.3|0
1637832600000|2021-11-25 09:30:00|10947.5|10945.5|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|4
1637833500000|2021-11-25 09:45:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|128
1637833800000|2021-11-25 09:50:00|||||||||335
1637834100000|2021-11-25 09:55:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|317
1637834400000|2021-11-25 10:00:00|10947.3|10945.3|10947.3|10945.3|10947.7|10945.7|10947.3|10945.3|85
1637834700000|2021-11-25 10:05:00|10947.5|10945.5|10947.3|10945.3|10947.7|10945.7|10947.3|10945.3|24
1637835000000|2021-11-25 10:10:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|117
1637835300000|2021-11-25 10:15:00|10947.5|10945.5|10947.5|10945.5|10947.7|10945.7|10947.5|10945.5|65
1637835600000|2021-11-25 10:20:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|1
1637835900000|2021-11-25 10:25:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|31
1637836200000|2021-11-25 10:30:00|10947.5|10945.5|10947.3|10945.3|10947.5|10945.5|10947.3|10945.3|10
1637836500000|2021-11-25 10:35:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|107
1637836800000|2021-11-25 10:40:00|10947.3|10945.3|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|231
1637837100000|2021-11-25 10:45:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|615
1637837400000|2021-11-25 10:50:00|||||||||2937
1637837700000|2021-11-25 10:55:00|||||||||6
1637838000000|2021-11-25 11:00:00|||||||||48
1637838300000|2021-11-25 11:05:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|338
1637838600000|2021-11-25 11:10:00|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|10946.5|10944.5|9289
1637838900000|2021-11-25 11:15:00|||||||||24
1637839200000|2021-11-25 11:20:00|||||||||40
1637839500000|2021-11-25 11:25:00|||||||||26
1637839800000|2021-11-25 11:30:00|||||||||211
1637840100000|2021-11-25 11:35:00|||||||||675
1637840400000|2021-11-25 11:40:00|||||||||555
1637840700000|2021-11-25 11:45:00|||||||||601
1637841000000|2021-11-25 11:50:00|||||||||1420
1637841300000|2021-11-25 11:55:00|||||||||361
1637841600000|2021-11-25 12:00:00|10946.7|10944.7|10946.5|10944.5|10946.7|10944.7|10946.5|10944.5|143
1637841900000|2021-11-25 12:05:00|10946.7|10944.7|10946.5|10944.5|10946.9|10944.9|10946.5|10944.5|131
1637842200000|2021-11-25 12:10:00|10946.7|10944.7|10946.9|10944.9|10946.9|10944.9|10946.7|10944.7|23
1637842500000|2021-11-25 12:15:00|||||||||21
1637842800000|2021-11-25 12:20:00|||||||||152
1637843100000|2021-11-25 12:25:00|10947.3|10945.3|10946.9|10944.9|10947.3|10945.3|10946.9|10944.9|102
1637843400000|2021-11-25 12:30:00|10947.3|10945.3|10946.5|10944.5|10947.3|10945.3|10946.5|10944.5|337
1637843700000|2021-11-25 12:35:00|10946.7|10944.7|10946.5|10944.5|10946.7|10944.7|10946.5|10944.5|455
1637844000000|2021-11-25 12:40:00|||||||||21
1637844600000|2021-11-25 12:50:00|||||||||11
1637844900000|2021-11-25 12:55:00|||||||||81
1637845200000|2021-11-25 13:00:00|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|28
1637845500000|2021-11-25 13:05:00|||||||||2
1637845800000|2021-11-25 13:10:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|86
1637846100000|2021-11-25 13:15:00|||||||||24
1637846400000|2021-11-25 13:20:00|10947.1|10945.1|10946.9|10944.9|10947.1|10945.1|10946.9|10944.9|132
1637846700000|2021-11-25 13:25:00|||||||||95
1637847000000|2021-11-25 13:30:00|||||||||146
1637847300000|2021-11-25 13:35:00|||||||||48
1637847600000|2021-11-25 13:40:00|||||||||47
1637847900000|2021-11-25 13:45:00|||||||||28
1637848200000|2021-11-25 13:50:00|||||||||66
1637848500000|2021-11-25 13:55:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|189
1637848800000|2021-11-25 14:00:00|||||||||26
1637849100000|2021-11-25 14:05:00|||||||||617
1637849400000|2021-11-25 14:10:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|269
1637849700000|2021-11-25 14:15:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|143
1637850000000|2021-11-25 14:20:00|||||||||25
1637850300000|2021-11-25 14:25:00|||||||||242
1637850600000|2021-11-25 14:30:00|||||||||58
1637850900000|2021-11-25 14:35:00|10948.3|10946.3|10948.5|10946.5|10948.5|10946.5|10948.3|10946.3|226
1637851200000|2021-11-25 14:40:00|||||||||27
1637851500000|2021-11-25 14:45:00|10948.3|10946.3|10948.3|10946.3|10948.5|10946.5|10948.3|10946.3|181
1637851800000|2021-11-25 14:50:00|10948.5|10946.5|10948.7|10946.7|10948.7|10946.7|10948.3|10946.3|341
1637852100000|2021-11-25 14:55:00|10948.9|10946.9|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|280
1637852400000|2021-11-25 15:00:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|107
1637852700000|2021-11-25 15:05:00|||||||||137
1637853000000|2021-11-25 15:10:00|||||||||82
1637853300000|2021-11-25 15:15:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|158
1637853600000|2021-11-25 15:20:00|||||||||35
1637853900000|2021-11-25 15:25:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|87
1637854200000|2021-11-25 15:30:00|||||||||39
1637854500000|2021-11-25 15:35:00|||||||||61
1637854800000|2021-11-25 15:40:00|10948.5|10946.5|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|5395
1637855100000|2021-11-25 15:45:00|||||||||11
1637855400000|2021-11-25 15:50:00|||||||||13
1637855700000|2021-11-25 15:55:00|||||||||10
1637856000000|2021-11-25 16:00:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|636
1637856300000|2021-11-25 16:05:00|10948.3|10946.3|10948.1|10946.1|10948.3|10946.3|10948.1|10946.1|40
1637856600000|2021-11-25 16:10:00|||||||||3
1637856900000|2021-11-25 16:15:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|15
1637857500000|2021-11-25 16:25:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|161
1637857800000|2021-11-25 16:30:00|||||||||2
1637858100000|2021-11-25 16:35:00|||||||||3
1637858400000|2021-11-25 16:40:00|||||||||3
1637858700000|2021-11-25 16:45:00|||||||||4
1637859000000|2021-11-25 16:50:00|||||||||3
1637859300000|2021-11-25 16:55:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|319
1637859600000|2021-11-25 17:00:00|10948.1|10946.1|10947.9|10945.9|10948.1|10946.1|10947.9|10945.9|32
1637859900000|2021-11-25 17:05:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10947.7|10945.7|17
1637860200000|2021-11-25 17:10:00|10947.9|10945.9|10947.9|10945.9|10947.9|10945.9|10947.7|10945.7|150
1637860500000|2021-11-25 17:15:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|5
1637860800000|2021-11-25 17:20:00|||||||||11
1637861100000|2021-11-25 17:25:00|10947.3|10945.3|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|245
1637861400000|2021-11-25 17:30:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.5|10945.5|152
1637861700000|2021-11-25 17:35:00|||||||||9
1637862000000|2021-11-25 17:40:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.5|10945.5|13
1637862300000|2021-11-25 17:45:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|57
1637862600000|2021-11-25 17:50:00|10947.5|10945.5|10947.3|10945.3|10947.5|10945.5|10947.3|10945.3|95
1637862900000|2021-11-25 17:55:00|10947.5|10945.5|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|458
1637881200000|2021-11-25 23:00:00|10949.2|10947.2|10950|10948|10950.4|10948.4|10949.2|10947.2|2536
1637881500000|2021-11-25 23:05:00|10950.2|10948.2|10950.4|10948.4|10950.8|10948.8|10950.2|10948.2|3271
1637881800000|2021-11-25 23:10:00|||||||||13
1637882100000|2021-11-25 23:15:00|10950.2|10948.2|10950.4|10948.4|10950.4|10948.4|10950|10948|511
1637882400000|2021-11-25 23:20:00|10950.8|10948.8|10951.6|10949.6|10951.6|10949.6|10950.8|10948.8|281
1637882700000|2021-11-25 23:25:00|10952|10950|10952.4|10950.4|10952.4|10950.4|10951.6|10949.6|3123
1637883000000|2021-11-25 23:30:00|10952.8|10950.8|10953.3|10951.3|10953.9|10951.9|10952.8|10950.8|462
1637883300000|2021-11-25 23:35:00|10953.5|10951.5|10953.7|10951.7|10954.3|10952.3|10953.5|10951.5|330
1637883600000|2021-11-25 23:40:00|10953.9|10951.9|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|106
1637883900000|2021-11-25 23:45:00|10954.3|10952.3|10953.5|10951.5|10954.3|10952.3|10953.5|10951.5|219
1637884200000|2021-11-25 23:50:00|10953.3|10951.3|10953.7|10951.7|10953.9|10951.9|10953.1|10951.1|81
1637884500000|2021-11-25 23:55:00|10953.9|10951.9|10955.1|10953.1|10955.1|10953.1|10953.9|10951.9|6329
1637884800000|2021-11-26 00:00:00|10954.9|10952.9|10955.5|10953.5|10955.5|10953.5|10954.3|10952.3|298
1637885100000|2021-11-26 00:05:00|10955.7|10953.7|10955.9|10953.9|10957.1|10955.1|10955.7|10953.7|800
1637885400000|2021-11-26 00:10:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10954.7|10952.7|312
1637885700000|2021-11-26 00:15:00|10954.9|10952.9|10954.1|10952.1|10954.9|10952.9|10954.1|10952.1|98
1637886000000|2021-11-26 00:20:00|10954.3|10952.3|10954.7|10952.7|10954.7|10952.7|10954.1|10952.1|65
1637886300000|2021-11-26 00:25:00|10955.1|10953.1|10955.5|10953.5|10955.5|10953.5|10955.1|10953.1|109
1637886600000|2021-11-26 00:30:00|10955.3|10953.3|10955.3|10953.3|10955.5|10953.5|10955.1|10953.1|37
1637886900000|2021-11-26 00:35:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.3|10953.3|45
1637887200000|2021-11-26 00:40:00|10955.5|10953.5|10955.9|10953.9|10956.1|10954.1|10955.5|10953.5|212
1637887500000|2021-11-26 00:45:00|||||||||247
1637887800000|2021-11-26 00:50:00|||||||||1104
1637888100000|2021-11-26 00:55:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.1|10953.1|1844
1637888400000|2021-11-26 01:00:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.7|10953.7|93
1637888700000|2021-11-26 01:05:00|10956.3|10954.3|10955.5|10953.5|10956.3|10954.3|10955.5|10953.5|247
1637889000000|2021-11-26 01:10:00|10955.1|10953.1|10955.5|10953.5|10955.5|10953.5|10954.7|10952.7|1483
1637889300000|2021-11-26 01:15:00|10955.3|10953.3|10955.5|10953.5|10955.5|10953.5|10955.3|10953.3|135
1637889600000|2021-11-26 01:20:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|508
1637889900000|2021-11-26 01:25:00|10955.3|10953.3|10955.5|10953.5|10955.5|10953.5|10955.3|10953.3|697
1637890200000|2021-11-26 01:30:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|315
1637890500000|2021-11-26 01:35:00|||||||||488
1637890800000|2021-11-26 01:40:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|585
1637891100000|2021-11-26 01:45:00|||||||||44
1637891400000|2021-11-26 01:50:00|10956.1|10954.1|10956.7|10954.7|10957.1|10955.1|10956.1|10954.1|462
1637891700000|2021-11-26 01:55:00|||||||||1691
1637892000000|2021-11-26 02:00:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|52
1637892300000|2021-11-26 02:05:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|414
1637892600000|2021-11-26 02:10:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|156
1637892900000|2021-11-26 02:15:00|||||||||29
1637893200000|2021-11-26 02:20:00|10957.4|10955.4|10957.6|10955.6|10957.6|10955.6|10957.4|10955.4|112
1637893500000|2021-11-26 02:25:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|449
1637893800000|2021-11-26 02:30:00|10957.4|10955.4|10957.8|10955.8|10958|10956|10957.4|10955.4|116
1637894100000|2021-11-26 02:35:00|10958.2|10956.2|10959|10957|10959|10957|10958.2|10956.2|25
1637894400000|2021-11-26 02:40:00|10959.2|10957.2|10959.4|10957.4|10960.2|10958.2|10959|10957|7167
1637894700000|2021-11-26 02:45:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|239
1637895000000|2021-11-26 02:50:00|10959.6|10957.6|10960.6|10958.6|10960.6|10958.6|10959.4|10957.4|1739
1637895300000|2021-11-26 02:55:00|10961|10959|10962.1|10960.1|10962.1|10960.1|10961|10959|551
1637895600000|2021-11-26 03:00:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|356
1637895900000|2021-11-26 03:05:00|10962.5|10960.5|10961.9|10959.9|10962.9|10960.9|10961.7|10959.7|267
1637896200000|2021-11-26 03:10:00|10961.7|10959.7|10962.9|10960.9|10963.1|10961.1|10961.7|10959.7|581
1637896500000|2021-11-26 03:15:00|10962.5|10960.5|10962.5|10960.5|10962.7|10960.7|10962.1|10960.1|436
1637896800000|2021-11-26 03:20:00|10962.1|10960.1|10961.4|10959.4|10962.1|10960.1|10961|10959|1380
1637897100000|2021-11-26 03:25:00|10961.7|10959.7|10961.5|10959.5|10962.1|10960.1|10961|10959|369
1637897400000|2021-11-26 03:30:00|10961.4|10959.4|10961|10959|10961.5|10959.5|10961|10959|53
1637897700000|2021-11-26 03:35:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|327
1637898000000|2021-11-26 03:40:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|205
1637898300000|2021-11-26 03:45:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|150
1637898600000|2021-11-26 03:50:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10961.9|10959.9|217
1637898900000|2021-11-26 03:55:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|360
1637899200000|2021-11-26 04:00:00|10962.3|10960.3|10961.9|10959.9|10962.5|10960.5|10961.7|10959.7|452
1637899500000|2021-11-26 04:05:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.7|10959.7|241
1637899800000|2021-11-26 04:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|349
1637900100000|2021-11-26 04:15:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|146
1637900400000|2021-11-26 04:20:00|||||||||129
1637900700000|2021-11-26 04:25:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|163
1637901000000|2021-11-26 04:30:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|63
1637901300000|2021-11-26 04:35:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|322
1637901600000|2021-11-26 04:40:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|22
1637901900000|2021-11-26 04:45:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|128
1637902200000|2021-11-26 04:50:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|112
1637902500000|2021-11-26 04:55:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|2496
1637902800000|2021-11-26 05:00:00|||||||||122
1637903100000|2021-11-26 05:05:00|||||||||1
1637903400000|2021-11-26 05:10:00|||||||||14
1637903700000|2021-11-26 05:15:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|56
1637904000000|2021-11-26 05:20:00|10962.9|10960.9|10962.7|10960.7|10962.9|10960.9|10962.7|10960.7|53
1637904300000|2021-11-26 05:25:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|37
1637904600000|2021-11-26 05:30:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|39
1637904900000|2021-11-26 05:35:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|392
1637905200000|2021-11-26 05:40:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|383
1637905500000|2021-11-26 05:45:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|160
1637905800000|2021-11-26 05:50:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|5
1637906100000|2021-11-26 05:55:00|10964.3|10962.3|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|1451
1637906400000|2021-11-26 06:00:00|10965.3|10963.3|10966|10964|10966|10964|10965.3|10963.3|805
1637906700000|2021-11-26 06:05:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1030
1637907000000|2021-11-26 06:10:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|347
1637907300000|2021-11-26 06:15:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|251
1637907600000|2021-11-26 06:20:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|64
1637907900000|2021-11-26 06:25:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|23
1637908200000|2021-11-26 06:30:00|10966.4|10964.4|10965.6|10963.6|10967|10965|10965.6|10963.6|1942
1637908500000|2021-11-26 06:35:00|10965.3|10963.3|10964.9|10962.9|10965.6|10963.6|10964.5|10962.5|193
1637908800000|2021-11-26 06:40:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|781
1637909100000|2021-11-26 06:45:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|213
1637909400000|2021-11-26 06:50:00|10964.9|10962.9|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|719
1637909700000|2021-11-26 06:55:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|1897
1637910000000|2021-11-26 07:00:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|151
1637910300000|2021-11-26 07:05:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|185
1637910600000|2021-11-26 07:10:00|10965.5|10963.5|10965.3|10963.3|10966|10964|10965.3|10963.3|855
1637910900000|2021-11-26 07:15:00|10965.1|10963.1|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|3405
1637911200000|2021-11-26 07:20:00|10964.7|10962.7|10964.1|10962.1|10964.9|10962.9|10963.7|10961.7|180
1637911500000|2021-11-26 07:25:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|722
1637911800000|2021-11-26 07:30:00|10964.7|10962.7|10964.9|10962.9|10965.3|10963.3|10964.7|10962.7|3675
1637912100000|2021-11-26 07:35:00|10965.3|10963.3|10965.6|10963.6|10965.8|10963.8|10964.9|10962.9|945
1637912400000|2021-11-26 07:40:00|10966|10964|10966.4|10964.4|10967|10965|10966|10964|327
1637912700000|2021-11-26 07:45:00|10966.6|10964.6|10967.2|10965.2|10968|10966|10966.4|10964.4|1239
1637913000000|2021-11-26 07:50:00|10967|10965|10966|10964|10967.6|10965.6|10966|10964|2353
1637913300000|2021-11-26 07:55:00|10966.4|10964.4|10967.2|10965.2|10967.6|10965.6|10966|10964|669
1637913600000|2021-11-26 08:00:00|10966.8|10964.8|10967.2|10965.2|10967.6|10965.6|10966.8|10964.8|837
1637913900000|2021-11-26 08:05:00|10967.6|10965.6|10968.4|10966.4|10968.4|10966.4|10967.4|10965.4|649
1637914200000|2021-11-26 08:10:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10967.6|10965.6|4622
1637914500000|2021-11-26 08:15:00|10969.2|10967.2|10971.5|10969.5|10971.9|10969.9|10968.8|10966.8|4357
1637914800000|2021-11-26 08:20:00|10971.7|10969.7|10971.9|10969.9|10972.7|10970.7|10971.5|10969.5|1983
1637915100000|2021-11-26 08:25:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10970.7|10968.7|1603
1637915400000|2021-11-26 08:30:00|10971.1|10969.1|10970.7|10968.7|10971.9|10969.9|10970.7|10968.7|634
1637915700000|2021-11-26 08:35:00|10970.3|10968.3|10969.6|10967.6|10970.7|10968.7|10969.2|10967.2|3103
1637916000000|2021-11-26 08:40:00|10969.4|10967.4|10968.8|10966.8|10969.6|10967.6|10967.4|10965.4|4951
1637916300000|2021-11-26 08:45:00|10968.4|10966.4|10969.9|10967.9|10970.3|10968.3|10968.4|10966.4|1141
1637916600000|2021-11-26 08:50:00|10970.3|10968.3|10968|10966|10970.3|10968.3|10968|10966|1636
1637916900000|2021-11-26 08:55:00|10967.8|10965.8|10969.2|10967.2|10969.2|10967.2|10967|10965|460
1637917200000|2021-11-26 09:00:00|10969|10967|10968.8|10966.8|10969.9|10967.9|10968.4|10966.4|997
1637917500000|2021-11-26 09:05:00|10969|10967|10971.1|10969.1|10971.1|10969.1|10968.8|10966.8|1165
1637917800000|2021-11-26 09:10:00|10970.7|10968.7|10971.1|10969.1|10971.5|10969.5|10969.9|10967.9|428
1637918100000|2021-11-26 09:15:00|10970.7|10968.7|10971.5|10969.5|10971.9|10969.9|10970.7|10968.7|1364
1637918400000|2021-11-26 09:20:00|10971.1|10969.1|10972.7|10970.7|10972.7|10970.7|10970.7|10968.7|886
1637918700000|2021-11-26 09:25:00|10972.5|10970.5|10973.9|10971.9|10974.6|10972.6|10972.3|10970.3|1005
1637919000000|2021-11-26 09:30:00|10973.5|10971.5|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|1920
1637919300000|2021-11-26 09:35:00|10973.7|10971.7|10973.1|10971.1|10973.9|10971.9|10972.5|10970.5|928
1637919600000|2021-11-26 09:40:00|10972.9|10970.9|10973.5|10971.5|10973.9|10971.9|10972.7|10970.7|524
1637919900000|2021-11-26 09:45:00|10973.9|10971.9|10974.2|10972.2|10974.6|10972.6|10973.3|10971.3|3404
1637920200000|2021-11-26 09:50:00|10974.4|10972.4|10973.9|10971.9|10974.6|10972.6|10973.9|10971.9|505
1637920500000|2021-11-26 09:55:00|10973.5|10971.5|10973.9|10971.9|10973.9|10971.9|10973.5|10971.5|418
1637920800000|2021-11-26 10:00:00|10973.5|10971.5|10972.3|10970.3|10973.5|10971.5|10971.9|10969.9|464
1637921100000|2021-11-26 10:05:00|10972.1|10970.1|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|842
1637921400000|2021-11-26 10:10:00|10971.3|10969.3|10971.5|10969.5|10971.9|10969.9|10971.1|10969.1|813
1637921700000|2021-11-26 10:15:00|10971.9|10969.9|10973.5|10971.5|10973.5|10971.5|10971.9|10969.9|1341
1637922000000|2021-11-26 10:20:00|10973.9|10971.9|10972.3|10970.3|10973.9|10971.9|10972.1|10970.1|1170
1637922300000|2021-11-26 10:25:00|10971.9|10969.9|10970.7|10968.7|10971.9|10969.9|10970.3|10968.3|662
1637922600000|2021-11-26 10:30:00|10971.1|10969.1|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|299
1637922900000|2021-11-26 10:35:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|195
1637923200000|2021-11-26 10:40:00|10971.3|10969.3|10970.7|10968.7|10971.9|10969.9|10970.5|10968.5|395
1637923500000|2021-11-26 10:45:00|10970.5|10968.5|10970.7|10968.7|10970.9|10968.9|10970.3|10968.3|319
1637923800000|2021-11-26 10:50:00|10970.3|10968.3|10972.7|10970.7|10972.7|10970.7|10970.3|10968.3|411
1637924100000|2021-11-26 10:55:00|10972.3|10970.3|10972.3|10970.3|10973.1|10971.1|10972.3|10970.3|573
1637924400000|2021-11-26 11:00:00|10972.7|10970.7|10973.5|10971.5|10973.9|10971.9|10972.7|10970.7|178
1637924700000|2021-11-26 11:05:00|10973.7|10971.7|10974.2|10972.2|10974.6|10972.6|10973.5|10971.5|616
1637925000000|2021-11-26 11:10:00|10974.4|10972.4|10975|10973|10975.4|10973.4|10974.2|10972.2|369
1637925300000|2021-11-26 11:15:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|830
1637925600000|2021-11-26 11:20:00|10975.8|10973.8|10977.4|10975.4|10977.4|10975.4|10975.4|10973.4|1264
1637925900000|2021-11-26 11:25:00|10977.8|10975.8|10978.1|10976.1|10978.5|10976.5|10977.4|10975.4|1264
1637926200000|2021-11-26 11:30:00|10978|10976|10979.3|10977.3|10979.3|10977.3|10977.8|10975.8|851
1637926500000|2021-11-26 11:35:00|10979.1|10977.1|10976.6|10974.6|10979.3|10977.3|10976.2|10974.2|1528
1637926800000|2021-11-26 11:40:00|10975.8|10973.8|10974.6|10972.6|10975.8|10973.8|10974.2|10972.2|2441
1637927100000|2021-11-26 11:45:00|10974|10972|10974.2|10972.2|10975|10973|10973.9|10971.9|306
1637927400000|2021-11-26 11:50:00|10974.6|10972.6|10976.2|10974.2|10976.6|10974.6|10974.6|10972.6|725
1637927700000|2021-11-26 11:55:00|10976.6|10974.6|10975.4|10973.4|10977.4|10975.4|10975.4|10973.4|1653
1637928000000|2021-11-26 12:00:00|10975.8|10973.8|10974.2|10972.2|10975.8|10973.8|10974.2|10972.2|485
1637928300000|2021-11-26 12:05:00|10974.6|10972.6|10973.1|10971.1|10974.6|10972.6|10972.7|10970.7|605
1637928600000|2021-11-26 12:10:00|10972.7|10970.7|10970.7|10968.7|10972.7|10970.7|10970.7|10968.7|895
1637928900000|2021-11-26 12:15:00|10970.9|10968.9|10968.8|10966.8|10971.1|10969.1|10968.8|10966.8|1874
1637929200000|2021-11-26 12:20:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10967.2|10965.2|1356
1637929500000|2021-11-26 12:25:00|10968.6|10966.6|10970.3|10968.3|10970.3|10968.3|10968.4|10966.4|820
1637929800000|2021-11-26 12:30:00|10970.1|10968.1|10969.2|10967.2|10970.1|10968.1|10969.2|10967.2|357
1637930100000|2021-11-26 12:35:00|10969.4|10967.4|10967.6|10965.6|10969.6|10967.6|10967.6|10965.6|1268
1637930400000|2021-11-26 12:40:00|10968|10966|10968.8|10966.8|10969.6|10967.6|10968|10966|472
1637930700000|2021-11-26 12:45:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|810
1637931000000|2021-11-26 12:50:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968|10966|457
1637931300000|2021-11-26 12:55:00|10968.2|10966.2|10968.8|10966.8|10969|10967|10968|10966|673
1637931600000|2021-11-26 13:00:00|10968.6|10966.6|10966.4|10964.4|10968.6|10966.6|10965.6|10963.6|1725
1637931900000|2021-11-26 13:05:00|10966.6|10964.6|10965.3|10963.3|10966.8|10964.8|10964.1|10962.1|5254
1637932200000|2021-11-26 13:10:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10963.7|10961.7|1545
1637932500000|2021-11-26 13:15:00|10964.5|10962.5|10966|10964|10966|10964|10964.5|10962.5|757
1637932800000|2021-11-26 13:20:00|10965.6|10963.6|10966.4|10964.4|10966.8|10964.8|10965.3|10963.3|1761
1637933100000|2021-11-26 13:25:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966|10964|1890
1637933400000|2021-11-26 13:30:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10965.3|10963.3|956
1637933700000|2021-11-26 13:35:00|10966|10964|10967.2|10965.2|10967.6|10965.6|10966|10964|2448
1637934000000|2021-11-26 13:40:00|10967.6|10965.6|10968.8|10966.8|10968.8|10966.8|10967.2|10965.2|1176
1637934300000|2021-11-26 13:45:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|997
1637934600000|2021-11-26 13:50:00|10969.6|10967.6|10968.8|10966.8|10969.6|10967.6|10968.4|10966.4|1351
1637934900000|2021-11-26 13:55:00|10968.6|10966.6|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|1614
1637935200000|2021-11-26 14:00:00|10968.6|10966.6|10968|10966|10968.8|10966.8|10967.6|10965.6|1725
1637935500000|2021-11-26 14:05:00|10968.4|10966.4|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|487
1637935800000|2021-11-26 14:10:00|10969.6|10967.6|10970.3|10968.3|10970.7|10968.7|10969.6|10967.6|1971
1637936100000|2021-11-26 14:15:00|10970.7|10968.7|10970.1|10968.1|10970.7|10968.7|10969.9|10967.9|1106
1637936400000|2021-11-26 14:20:00|10970.3|10968.3|10969.9|10967.9|10970.7|10968.7|10969.9|10967.9|3256
1637936700000|2021-11-26 14:25:00|10970.1|10968.1|10971.1|10969.1|10971.5|10969.5|10969.9|10967.9|1656
1637937000000|2021-11-26 14:30:00|10971.3|10969.3|10970.7|10968.7|10971.5|10969.5|10970.7|10968.7|1326
1637937300000|2021-11-26 14:35:00|10970.5|10968.5|10969.9|10967.9|10970.7|10968.7|10969.2|10967.2|971
1637937600000|2021-11-26 14:40:00|10969.6|10967.6|10970.7|10968.7|10971.1|10969.1|10969.2|10967.2|2517
1637937900000|2021-11-26 14:45:00|10970.9|10968.9|10972.3|10970.3|10972.3|10970.3|10970.7|10968.7|2074
1637938200000|2021-11-26 14:50:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.5|10969.5|2132
1637938500000|2021-11-26 14:55:00|10972.7|10970.7|10974|10972|10974.2|10972.2|10972.7|10970.7|3092
1637938800000|2021-11-26 15:00:00|10974.2|10972.2|10974.6|10972.6|10975|10973|10973.5|10971.5|4433
1637939100000|2021-11-26 15:05:00|10974.2|10972.2|10974.2|10972.2|10975|10973|10973.9|10971.9|2031
1637939400000|2021-11-26 15:10:00|10973.9|10971.9|10974.6|10972.6|10974.6|10972.6|10973.9|10971.9|4134
1637939700000|2021-11-26 15:15:00|10975|10973|10974.6|10972.6|10975.4|10973.4|10973.5|10971.5|6620
1637940000000|2021-11-26 15:20:00|10974.8|10972.8|10972.3|10970.3|10975|10973|10972.3|10970.3|5772
1637940300000|2021-11-26 15:25:00|10972.7|10970.7|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|1137
1637940600000|2021-11-26 15:30:00|10972.5|10970.5|10973.1|10971.1|10973.5|10971.5|10972.3|10970.3|796
1637940900000|2021-11-26 15:35:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|172
1637941200000|2021-11-26 15:40:00|10973.9|10971.9|10974.2|10972.2|10974.2|10972.2|10973.5|10971.5|2133
1637941500000|2021-11-26 15:45:00|10974.6|10972.6|10974.6|10972.6|10975.4|10973.4|10974.2|10972.2|849
1637941800000|2021-11-26 15:50:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10973.9|10971.9|2105
1637942100000|2021-11-26 15:55:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|472
1637942400000|2021-11-26 16:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|2675
1637942700000|2021-11-26 16:05:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|1114
1637943000000|2021-11-26 16:10:00|10975|10973|10975.8|10973.8|10975.8|10973.8|10974.8|10972.8|942
1637943300000|2021-11-26 16:15:00|10976|10974|10975.8|10973.8|10976.6|10974.6|10975.8|10973.8|779
1637943600000|2021-11-26 16:20:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10975.8|10973.8|3204
1637943900000|2021-11-26 16:25:00|10976.8|10974.8|10975.4|10973.4|10977.4|10975.4|10975.4|10973.4|4141
1637944200000|2021-11-26 16:30:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|740
1637944500000|2021-11-26 16:35:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|2330
1637944800000|2021-11-26 16:40:00|10974.4|10972.4|10973.9|10971.9|10974.6|10972.6|10973.1|10971.1|1192
1637945100000|2021-11-26 16:45:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|686
1637945400000|2021-11-26 16:50:00|10973.5|10971.5|10971.9|10969.9|10973.5|10971.5|10971.9|10969.9|2678
1637945700000|2021-11-26 16:55:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.7|10969.7|1326
1637946000000|2021-11-26 17:00:00|10971.5|10969.5|10971.1|10969.1|10971.9|10969.9|10970.7|10968.7|2442
1637946300000|2021-11-26 17:05:00|10970.9|10968.9|10970.9|10968.9|10971.5|10969.5|10970.7|10968.7|1112
1637946600000|2021-11-26 17:10:00|10971.1|10969.1|10971.5|10969.5|10972.3|10970.3|10970.7|10968.7|1265
1637946900000|2021-11-26 17:15:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10970.9|10968.9|1629
1637947200000|2021-11-26 17:20:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|934
1637947500000|2021-11-26 17:25:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|710
1637947800000|2021-11-26 17:30:00|10971.9|10969.9|10971.1|10969.1|10971.9|10969.9|10971.1|10969.1|766
1637948100000|2021-11-26 17:35:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|836
1637948400000|2021-11-26 17:40:00|10971.7|10969.7|10970.7|10968.7|10971.7|10969.7|10970.3|10968.3|4415
1637948700000|2021-11-26 17:45:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|1070
1637949000000|2021-11-26 17:50:00|10969.9|10967.9|10970.9|10968.9|10971.5|10969.5|10969.9|10967.9|3699
1637949300000|2021-11-26 17:55:00|10970.7|10968.7|10971.5|10969.5|10971.9|10969.9|10970.3|10968.3|6628
1637949600000|2021-11-26 18:00:00|10971.3|10969.3|10971.1|10969.1|10971.5|10969.5|10968.8|10966.8|1434
1637949900000|2021-11-26 18:05:00|10971.5|10969.5|10971.3|10969.3|10972.3|10970.3|10971.1|10969.1|715
1637950200000|2021-11-26 18:10:00|10971.1|10969.1|10970.7|10968.7|10971.5|10969.5|10969.8|10967.8|1407
1645543500000|2022-02-22 15:25:00|10733.8|10731.8|10733.2|10731.2|10733.8|10731.8|10732.8|10730.8|34379
1645543800000|2022-02-22 15:30:00|10733.4|10731.4|10733.2|10731.2|10734|10732|10733.2|10731.2|1388
1645544100000|2022-02-22 15:35:00|10733.6|10731.6|10734|10732|10734|10732|10733.2|10731.2|5760
1645544400000|2022-02-22 15:40:00|10733.8|10731.8|10733.6|10731.6|10734.4|10732.4|10733.6|10731.6|4498
1645544700000|2022-02-22 15:45:00|10733.8|10731.8|10732.8|10730.8|10734|10732|10732.8|10730.8|1903
1645545000000|2022-02-22 15:50:00|10733.2|10731.2|10734|10732|10734|10732|10733.2|10731.2|1582
1645545300000|2022-02-22 15:55:00|10734.4|10732.4|10734.4|10732.4|10734.4|10732.4|10734|10732|64653
1645545600000|2022-02-22 16:00:00|10734.8|10732.8|10734|10732|10734.8|10732.8|10733.6|10731.6|25528
1645545900000|2022-02-22 16:05:00|10734.4|10732.4|10734.4|10732.4|10735.2|10733.2|10734|10732|7708
1645546200000|2022-02-22 16:10:00|10734.6|10732.6|10735|10733|10735.2|10733.2|10734.4|10732.4|8536
1645546500000|2022-02-22 16:15:00|10734.8|10732.8|10734.8|10732.8|10735.2|10733.2|10734.8|10732.8|31590
1645546800000|2022-02-22 16:20:00|10735.2|10733.2|10734.8|10732.8|10735.2|10733.2|10734.4|10732.4|16557
1645547100000|2022-02-22 16:25:00|10735|10733|10736|10734|10736.4|10734.4|10734.8|10732.8|2211
1645547400000|2022-02-22 16:30:00|10735.6|10733.6|10733.6|10731.6|10735.8|10733.8|10733.6|10731.6|3774
1645547700000|2022-02-22 16:35:00|10734|10732|10732.8|10730.8|10734.4|10732.4|10732.6|10730.6|1221
1645548000000|2022-02-22 16:40:00|10733.2|10731.2|10731.7|10729.7|10733.2|10731.2|10731.7|10729.7|1185
1645548300000|2022-02-22 16:45:00|10732.1|10730.1|10732.4|10730.4|10732.4|10730.4|10731.7|10729.7|3262
1645548600000|2022-02-22 16:50:00|10732.8|10730.8|10732.4|10730.4|10733.6|10731.6|10732.4|10730.4|2588
1645548900000|2022-02-22 16:55:00|10732.1|10730.1|10732.1|10730.1|10732.4|10730.4|10731.7|10729.7|1918
1645549200000|2022-02-22 17:00:00|10731.7|10729.7|10732.1|10730.1|10732.1|10730.1|10731.3|10729.3|1921
1645549500000|2022-02-22 17:05:00|10731.9|10729.9|10730.9|10728.9|10731.9|10729.9|10730.9|10728.9|965
1645549800000|2022-02-22 17:10:00|10731.1|10729.1|10729.7|10727.7|10731.3|10729.3|10729.7|10727.7|1780
1645550100000|2022-02-22 17:15:00|10729.9|10727.9|10731.3|10729.3|10731.3|10729.3|10729.7|10727.7|6487
1645550400000|2022-02-22 17:20:00|10731.1|10729.1|10731.3|10729.3|10731.3|10729.3|10730.9|10728.9|891
1645550700000|2022-02-22 17:25:00|10731.7|10729.7|10732.4|10730.4|10732.4|10730.4|10731.7|10729.7|2680
1645551000000|2022-02-22 17:30:00|10732.8|10730.8|10734|10732|10734|10732|10732.4|10730.4|17584
1645551300000|2022-02-22 17:35:00|10733.6|10731.6|10733.2|10731.2|10734.4|10732.4|10733|10731|2787
1645551600000|2022-02-22 17:40:00|10733.4|10731.4|10733.6|10731.6|10733.6|10731.6|10733.2|10731.2|14082
1645551900000|2022-02-22 17:45:00|10733.8|10731.8|10734.2|10732.2|10734.8|10732.8|10733.6|10731.6|2181
1645552200000|2022-02-22 17:50:00|10734.4|10732.4|10734.4|10732.4|10734.8|10732.8|10734|10732|4797
1645552500000|2022-02-22 17:55:00|10734.8|10732.8|10734.4|10732.4|10734.8|10732.8|10734|10732|5923
1645552800000|2022-02-22 18:00:00|10734.2|10732.2|10734.8|10732.8|10735.4|10733.4|10734|10732|2828
1645553100000|2022-02-22 18:05:00|10734.6|10732.6|10735.2|10733.2|10735.2|10733.2|10734.4|10732.4|1106
1645553400000|2022-02-22 18:10:00|10735|10733|10734|10732|10735.2|10733.2|10734|10732|1714
1645553700000|2022-02-22 18:15:00|10734.4|10732.4|10734.8|10732.8|10735.2|10733.2|10734|10732|10183
1645554000000|2022-02-22 18:20:00|10734.6|10732.6|10734.8|10732.8|10734.8|10732.8|10734.4|10732.4|1929
1645554300000|2022-02-22 18:25:00|||||||||10634
1645554600000|2022-02-22 18:30:00|10734.4|10732.4|10734.4|10732.4|10734.8|10732.8|10734.4|10732.4|6250
1645554900000|2022-02-22 18:35:00|10734.6|10732.6|10734.8|10732.8|10734.8|10732.8|10734.4|10732.4|1767
1645555200000|2022-02-22 18:40:00|10734.4|10732.4|10734.8|10732.8|10735.2|10733.2|10734.4|10732.4|1236
1645555500000|2022-02-22 18:45:00|10735|10733|10734.6|10732.6|10735|10733|10734.6|10732.6|2298
1645555800000|2022-02-22 18:50:00|10734.8|10732.8|10735.2|10733.2|10735.2|10733.2|10734.8|10732.8|5301
1645556100000|2022-02-22 18:55:00|10735|10733|10734.8|10732.8|10735.2|10733.2|10734.8|10732.8|4043
1645556400000|2022-02-22 19:00:00|10735|10733|10734.4|10732.4|10735.2|10733.2|10734|10732|2854
1645556700000|2022-02-22 19:05:00|10734.2|10732.2|10734.4|10732.4|10734.4|10732.4|10734|10732|1503
1645557000000|2022-02-22 19:10:00|10734.2|10732.2|10733.6|10731.6|10734.4|10732.4|10733.6|10731.6|763
1645557300000|2022-02-22 19:15:00|10733.2|10731.2|10732.4|10730.4|10733.2|10731.2|10732.4|10730.4|2809
1645557600000|2022-02-22 19:20:00|10732.8|10730.8|10733.6|10731.6|10734.4|10732.4|10732.6|10730.6|1146
1645557900000|2022-02-22 19:25:00|10733.2|10731.2|10732.6|10730.6|10733.6|10731.6|10732.6|10730.6|1498
1645558200000|2022-02-22 19:30:00|10732.8|10730.8|10731.7|10729.7|10732.8|10730.8|10730.9|10728.9|2545
1645558500000|2022-02-22 19:35:00|10731.5|10729.5|10730.9|10728.9|10731.7|10729.7|10730.5|10728.5|12937
1645558800000|2022-02-22 19:40:00|10731.3|10729.3|10731.7|10729.7|10731.7|10729.7|10730.9|10728.9|2514
1645559100000|2022-02-22 19:45:00|10731.5|10729.5|10730.5|10728.5|10731.5|10729.5|10730.5|10728.5|901
1645559400000|2022-02-22 19:50:00|10730.1|10728.1|10729.7|10727.7|10730.5|10728.5|10728.9|10726.9|1405
1645559700000|2022-02-22 19:55:00|10729.3|10727.3|10728.5|10726.5|10729.3|10727.3|10728.3|10726.3|6559
1645560000000|2022-02-22 20:00:00|10728.9|10726.9|10727.4|10725.4|10728.9|10726.9|10727.4|10725.4|3728
1645560300000|2022-02-22 20:05:00|10727.6|10725.6|10728.9|10726.9|10728.9|10726.9|10727.6|10725.6|873
1645560600000|2022-02-22 20:10:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728|10726|3619
1645560900000|2022-02-22 20:15:00|10728.3|10726.3|10729.7|10727.7|10730.1|10728.1|10728.1|10726.1|1300
1645561200000|2022-02-22 20:20:00|10729.9|10727.9|10730.5|10728.5|10730.9|10728.9|10729.7|10727.7|892
1645561500000|2022-02-22 20:25:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.5|10728.5|1451
1645561800000|2022-02-22 20:30:00|10731.1|10729.1|10731.3|10729.3|10731.9|10729.9|10730.9|10728.9|1976
1645562100000|2022-02-22 20:35:00|10731.1|10729.1|10730.5|10728.5|10731.3|10729.3|10730.5|10728.5|1476
1645562400000|2022-02-22 20:40:00|10730.9|10728.9|10731.3|10729.3|10731.7|10729.7|10730.9|10728.9|1225
1645562700000|2022-02-22 20:45:00|10731.7|10729.7|10731.7|10729.7|10732.1|10730.1|10731.5|10729.5|799
1645563000000|2022-02-22 20:50:00|10731.9|10729.9|10733.2|10731.2|10733.2|10731.2|10731.9|10729.9|977
1645563300000|2022-02-22 20:55:00|10732.8|10730.8|10733.6|10731.6|10733.6|10731.6|10732.4|10730.4|1606
1645563600000|2022-02-22 21:00:00|10733.2|10731.2|10732.1|10730.1|10733.2|10731.2|10732.1|10730.1|1236
1645563900000|2022-02-22 21:05:00|10732.3|10730.3|10731.9|10729.9|10732.4|10730.4|10731.7|10729.7|442
1645564200000|2022-02-22 21:10:00|10731.7|10729.7|10731.7|10729.7|10732.1|10730.1|10731.7|10729.7|238
1645564500000|2022-02-22 21:15:00|10731.3|10729.3|10730.5|10728.5|10731.3|10729.3|10730.5|10728.5|292
1645564800000|2022-02-22 21:20:00|10730.9|10728.9|10730.9|10728.9|10730.9|10728.9|10730.9|10728.9|73
1645565100000|2022-02-22 21:25:00|10730.7|10728.7|10730.5|10728.5|10730.9|10728.9|10730.3|10728.3|366
1645565400000|2022-02-22 21:30:00|10730.3|10728.3|10730.1|10728.1|10730.3|10728.3|10729.7|10727.7|244
1645565700000|2022-02-22 21:35:00|10729.9|10727.9|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|2178
1645566000000|2022-02-22 21:40:00|10729.5|10727.5|10728.5|10726.5|10729.7|10727.7|10728.5|10726.5|507
1645566300000|2022-02-22 21:45:00|10728.7|10726.7|10728.9|10726.9|10729.3|10727.3|10728.5|10726.5|308
1645566600000|2022-02-22 21:50:00|10728.5|10726.5|10729.3|10727.3|10729.3|10727.3|10728.1|10726.1|301
1645566900000|2022-02-22 21:55:00|10729.1|10727.1|10729.7|10727.7|10729.7|10727.7|10728.9|10726.9|177
1645570800000|2022-02-22 23:00:00|10728.7|10726.7|10729.3|10727.3|10729.9|10727.9|10728.7|10726.7|276
1645571100000|2022-02-22 23:05:00|10729.1|10727.1|10728.9|10726.9|10729.3|10727.3|10728.9|10726.9|31
1645571400000|2022-02-22 23:10:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10728.7|10726.7|2
1645571700000|2022-02-22 23:15:00|10729.5|10727.5|10729.3|10727.3|10729.5|10727.5|10729.3|10727.3|0
1645572000000|2022-02-22 23:20:00|10729.5|10727.5|10729.1|10727.1|10729.5|10727.5|10729.1|10727.1|0
1645572300000|2022-02-22 23:25:00|10729.3|10727.3|10728.5|10726.5|10729.3|10727.3|10728.5|10726.5|2607
1645572600000|2022-02-22 23:30:00|||||||||426
1645572900000|2022-02-22 23:35:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|130
1645573200000|2022-02-22 23:40:00|||||||||62
1645573500000|2022-02-22 23:45:00|10729.1|10727.1|10728.9|10726.9|10729.3|10727.3|10728.9|10726.9|12
1645573800000|2022-02-22 23:50:00|||||||||9
1645574100000|2022-02-22 23:55:00|10729.3|10727.3|10728.9|10726.9|10729.3|10727.3|10728.9|10726.9|117
1645574400000|2022-02-23 00:00:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|105
1645574700000|2022-02-23 00:05:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|268
1645575000000|2022-02-23 00:10:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|56
1645575300000|2022-02-23 00:15:00|||||||||199
1645575600000|2022-02-23 00:20:00|10729.3|10727.3|10729.7|10727.7|10729.7|10727.7|10729.3|10727.3|492
1645575900000|2022-02-23 00:25:00|10729.5|10727.5|10729.7|10727.7|10729.7|10727.7|10729.3|10727.3|0
1645576200000|2022-02-23 00:30:00|10729.5|10727.5|10730.9|10728.9|10730.9|10728.9|10729.5|10727.5|66
1645576500000|2022-02-23 00:35:00|10730.5|10728.5|10730.5|10728.5|10730.9|10728.9|10730.5|10728.5|782
1645576800000|2022-02-23 00:40:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.5|10728.5|64
1645577100000|2022-02-23 00:45:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|511
1645577400000|2022-02-23 00:50:00|10730.1|10728.1|10730.9|10728.9|10730.9|10728.9|10730.1|10728.1|447
1645577700000|2022-02-23 00:55:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|224
1645578000000|2022-02-23 01:00:00|10730.7|10728.7|10730.9|10728.9|10730.9|10728.9|10730.7|10728.7|254
1645578300000|2022-02-23 01:05:00|10730.5|10728.5|10729.7|10727.7|10730.5|10728.5|10729.7|10727.7|151
1645578600000|2022-02-23 01:10:00|10730.1|10728.1|10729.9|10727.9|10730.1|10728.1|10729.7|10727.7|884
1645578900000|2022-02-23 01:15:00|10730.1|10728.1|10729.5|10727.5|10730.1|10728.1|10729.3|10727.3|259
1645579200000|2022-02-23 01:20:00|10729.7|10727.7|10729.3|10727.3|10729.7|10727.7|10729.3|10727.3|248
1645579500000|2022-02-23 01:25:00|||||||||49
1645579800000|2022-02-23 01:30:00|10729.7|10727.7|10730.1|10728.1|10730.1|10728.1|10729.7|10727.7|676
1645580100000|2022-02-23 01:35:00|10729.7|10727.7|10729.7|10727.7|10729.9|10727.9|10729.7|10727.7|78
1645580400000|2022-02-23 01:40:00|10729.9|10727.9|10730.1|10728.1|10730.1|10728.1|10729.7|10727.7|213
1645580700000|2022-02-23 01:45:00|10729.9|10727.9|10729.7|10727.7|10730.1|10728.1|10729.7|10727.7|75
1645581000000|2022-02-23 01:50:00|||||||||232
1645581300000|2022-02-23 01:55:00|10729.3|10727.3|10728.9|10726.9|10729.7|10727.7|10728.9|10726.9|94
1645581600000|2022-02-23 02:00:00|10729.1|10727.1|10728.9|10726.9|10729.1|10727.1|10728.9|10726.9|29
1645581900000|2022-02-23 02:05:00|10729.3|10727.3|10728.9|10726.9|10729.3|10727.3|10728.5|10726.5|632
1645582200000|2022-02-23 02:10:00|10728.5|10726.5|10728.9|10726.9|10728.9|10726.9|10728.5|10726.5|61
1645582500000|2022-02-23 02:15:00|10728.5|10726.5|10728.9|10726.9|10728.9|10726.9|10728.5|10726.5|245
1645582800000|2022-02-23 02:20:00|10729.1|10727.1|10728.9|10726.9|10729.3|10727.3|10728.7|10726.7|78
1645583100000|2022-02-23 02:25:00|10729.1|10727.1|10729.1|10727.1|10729.1|10727.1|10729.1|10727.1|45
1645583400000|2022-02-23 02:30:00|10728.9|10726.9|10729.7|10727.7|10729.7|10727.7|10728.9|10726.9|303
1645583700000|2022-02-23 02:35:00|||||||||31
1645584000000|2022-02-23 02:40:00|||||||||173
1645584300000|2022-02-23 02:45:00|||||||||15
1645584600000|2022-02-23 02:50:00|||||||||12
1645584900000|2022-02-23 02:55:00|||||||||10
1645585200000|2022-02-23 03:00:00|||||||||39
1645585500000|2022-02-23 03:05:00|||||||||9
1645585800000|2022-02-23 03:10:00|||||||||8
1645586100000|2022-02-23 03:15:00|||||||||7
1645586400000|2022-02-23 03:20:00|||||||||3
1645586700000|2022-02-23 03:25:00|||||||||7
1645587000000|2022-02-23 03:30:00|||||||||7
1645587300000|2022-02-23 03:35:00|||||||||6
1645587600000|2022-02-23 03:40:00|||||||||238
1645587900000|2022-02-23 03:45:00|10730.1|10728.1|10729.9|10727.9|10730.1|10728.1|10729.9|10727.9|379
1645588200000|2022-02-23 03:50:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|48
1645588500000|2022-02-23 03:55:00|||||||||14
1645588800000|2022-02-23 04:00:00|||||||||12
1645589100000|2022-02-23 04:05:00|||||||||194
1645589400000|2022-02-23 04:10:00|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|53
1645589700000|2022-02-23 04:15:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|39
1645590000000|2022-02-23 04:20:00|||||||||10
1645590300000|2022-02-23 04:25:00|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|196
1645590600000|2022-02-23 04:30:00|||||||||10
1645590900000|2022-02-23 04:35:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|14
1645591200000|2022-02-23 04:40:00|||||||||9
1645591500000|2022-02-23 04:45:00|||||||||8
1645591800000|2022-02-23 04:50:00|10730.1|10728.1|10730.1|10728.1|10730.3|10728.3|10730.1|10728.1|89
1645592100000|2022-02-23 04:55:00|||||||||7
1645592400000|2022-02-23 05:00:00|10729.7|10727.7|10729.7|10727.7|10729.7|10727.7|10729.7|10727.7|57
1645592700000|2022-02-23 05:05:00|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|2299
1645593000000|2022-02-23 05:10:00|10729.9|10727.9|10729.9|10727.9|10730.1|10728.1|10729.9|10727.9|11
1645593300000|2022-02-23 05:15:00|10729.7|10727.7|10729.7|10727.7|10729.7|10727.7|10729.7|10727.7|18
1645593600000|2022-02-23 05:20:00|||||||||35
1645593900000|2022-02-23 05:25:00|10729.3|10727.3|10729.3|10727.3|10729.7|10727.7|10729.3|10727.3|124
1645594200000|2022-02-23 05:30:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|63
1645594500000|2022-02-23 05:35:00|||||||||16
1645594800000|2022-02-23 05:40:00|10729.3|10727.3|10729.1|10727.1|10729.3|10727.3|10729.1|10727.1|58
1645595100000|2022-02-23 05:45:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|525
1645595400000|2022-02-23 05:50:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|658
1645595700000|2022-02-23 05:55:00|||||||||8
1645596000000|2022-02-23 06:00:00|10728.3|10726.3|10728.1|10726.1|10728.3|10726.3|10728.1|10726.1|3090
1645596300000|2022-02-23 06:05:00|10728|10726|10726.6|10724.6|10728|10726|10726.6|10724.6|4564
1645596600000|2022-02-23 06:10:00|10727|10725|10727|10725|10727|10725|10726.6|10724.6|108
1645596900000|2022-02-23 06:15:00|10726.6|10724.6|10726.6|10724.6|10726.6|10724.6|10726.6|10724.6|558
1645597200000|2022-02-23 06:20:00|10726.8|10724.8|10727|10725|10727|10725|10726.6|10724.6|37
1645597500000|2022-02-23 06:25:00|||||||||35
1645597800000|2022-02-23 06:30:00|||||||||1420
1645598100000|2022-02-23 06:35:00|10726.6|10724.6|10726.6|10724.6|10727|10725|10726.6|10724.6|521
1645598400000|2022-02-23 06:40:00|||||||||147
1645598700000|2022-02-23 06:45:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|207
1645599000000|2022-02-23 06:50:00|10726.2|10724.2|10724.6|10722.6|10726.6|10724.6|10724.6|10722.6|776
1645599300000|2022-02-23 06:55:00|10724.2|10722.2|10723.5|10721.5|10724.6|10722.6|10723.5|10721.5|2037
1645599600000|2022-02-23 07:00:00|10723.7|10721.7|10723.5|10721.5|10724.2|10722.2|10723.1|10721.1|654
1645599900000|2022-02-23 07:05:00|10723.1|10721.1|10723.9|10721.9|10723.9|10721.9|10723.1|10721.1|581
1645600200000|2022-02-23 07:10:00|10724|10722|10724.2|10722.2|10724.2|10722.2|10723.9|10721.9|661
1645600500000|2022-02-23 07:15:00|10724|10722|10723.9|10721.9|10724|10722|10723.9|10721.9|199
1645600800000|2022-02-23 07:20:00|10723.5|10721.5|10723.5|10721.5|10723.5|10721.5|10723.1|10721.1|478
1645601100000|2022-02-23 07:25:00|10723.1|10721.1|10721.9|10719.9|10723.1|10721.1|10721.5|10719.5|1469
1645601400000|2022-02-23 07:30:00|10722.1|10720.1|10721.1|10719.1|10722.3|10720.3|10721.1|10719.1|5059
1645601700000|2022-02-23 07:35:00|10721.3|10719.3|10720.5|10718.5|10721.3|10719.3|10720.3|10718.3|2719
1645602000000|2022-02-23 07:40:00|10720.3|10718.3|10720.5|10718.5|10720.7|10718.7|10719.9|10717.9|7708
1645602300000|2022-02-23 07:45:00|10720.3|10718.3|10719.6|10717.6|10720.7|10718.7|10719.6|10717.6|4094
1645602600000|2022-02-23 07:50:00|10719.9|10717.9|10719.2|10717.2|10719.9|10717.9|10719.2|10717.2|911
1645602900000|2022-02-23 07:55:00|10718.8|10716.8|10719.9|10717.9|10719.9|10717.9|10718.8|10716.8|816
1645603200000|2022-02-23 08:00:00|10719.6|10717.6|10719.6|10717.6|10719.9|10717.9|10719.6|10717.6|2011
1645603500000|2022-02-23 08:05:00|10719.8|10717.8|10719.6|10717.6|10720.3|10718.3|10719.6|10717.6|1322
1645603800000|2022-02-23 08:10:00|10719.9|10717.9|10719.2|10717.2|10719.9|10717.9|10719.2|10717.2|944
1645604100000|2022-02-23 08:15:00|10718.8|10716.8|10719.2|10717.2|10719.6|10717.6|10718.4|10716.4|1450
1645604400000|2022-02-23 08:20:00|10718.8|10716.8|10720.3|10718.3|10720.3|10718.3|10718.8|10716.8|1703
1645604700000|2022-02-23 08:25:00|10720.7|10718.7|10721.1|10719.1|10721.1|10719.1|10720.7|10718.7|505
1645605000000|2022-02-23 08:30:00|10721.5|10719.5|10721.9|10719.9|10722.3|10720.3|10721.3|10719.3|2159
1645605300000|2022-02-23 08:35:00|10721.5|10719.5|10721.5|10719.5|10721.5|10719.5|10720.7|10718.7|3441
1645605600000|2022-02-23 08:40:00|10721.9|10719.9|10720.9|10718.9|10721.9|10719.9|10720.7|10718.7|4959
1645605900000|2022-02-23 08:45:00|10720.7|10718.7|10720.3|10718.3|10720.9|10718.9|10719.9|10717.9|102
1645606200000|2022-02-23 08:50:00|10719.9|10717.9|10720.7|10718.7|10720.7|10718.7|10718.8|10716.8|910
1645606500000|2022-02-23 08:55:00|10721.1|10719.1|10720.7|10718.7|10721.1|10719.1|10720.7|10718.7|740
1645606800000|2022-02-23 09:00:00|10721.1|10719.1|10720.7|10718.7|10721.5|10719.5|10720.7|10718.7|2920
1645607100000|2022-02-23 09:05:00|10720.9|10718.9|10720.3|10718.3|10721.1|10719.1|10719.9|10717.9|416
1645607400000|2022-02-23 09:10:00|10719.9|10717.9|10720.3|10718.3|10720.3|10718.3|10719.6|10717.6|2083
1645607700000|2022-02-23 09:15:00|10720.7|10718.7|10721.1|10719.1|10721.1|10719.1|10720.7|10718.7|193
1645608000000|2022-02-23 09:20:00|10721.5|10719.5|10721.5|10719.5|10721.5|10719.5|10721.3|10719.3|349
1645608300000|2022-02-23 09:25:00|10721.1|10719.1|10721.9|10719.9|10722.3|10720.3|10721.1|10719.1|370
1645608600000|2022-02-23 09:30:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.7|10718.7|5248
1645608900000|2022-02-23 09:35:00|10720.7|10718.7|10721.9|10719.9|10722.3|10720.3|10720.7|10718.7|384
1645609200000|2022-02-23 09:40:00|10722.1|10720.1|10721.9|10719.9|10722.3|10720.3|10721.5|10719.5|1088
1645609500000|2022-02-23 09:45:00|10721.7|10719.7|10720.7|10718.7|10722.3|10720.3|10720.7|10718.7|23113
1645609800000|2022-02-23 09:50:00|10721.1|10719.1|10721.1|10719.1|10721.1|10719.1|10720.7|10718.7|541
1645610100000|2022-02-23 09:55:00|10721.5|10719.5|10721.5|10719.5|10721.9|10719.9|10721.5|10719.5|4113
1645610400000|2022-02-23 10:00:00|10721.9|10719.9|10722.3|10720.3|10722.7|10720.7|10721.7|10719.7|14890
1645610700000|2022-02-23 10:05:00|10722.7|10720.7|10722.7|10720.7|10722.7|10720.7|10721.9|10719.9|1303
1645611000000|2022-02-23 10:10:00|10723.1|10721.1|10722.7|10720.7|10723.1|10721.1|10722.7|10720.7|403
1645611300000|2022-02-23 10:15:00|10723.1|10721.1|10723.1|10721.1|10723.5|10721.5|10722.7|10720.7|7000
1645611600000|2022-02-23 10:20:00|10722.9|10720.9|10722.7|10720.7|10723.1|10721.1|10721.9|10719.9|394
1645611900000|2022-02-23 10:25:00|10722.3|10720.3|10721.5|10719.5|10722.3|10720.3|10721.5|10719.5|1990
1645612200000|2022-02-23 10:30:00|10721.3|10719.3|10723.5|10721.5|10723.5|10721.5|10721.1|10719.1|3723
1645612500000|2022-02-23 10:35:00|10723.1|10721.1|10723.9|10721.9|10723.9|10721.9|10723.1|10721.1|4842
1645612800000|2022-02-23 10:40:00|10724.2|10722.2|10724.6|10722.6|10725|10723|10724|10722|665
1645613100000|2022-02-23 10:45:00|10725|10723|10724.6|10722.6|10725|10723|10724.2|10722.2|239
1645613400000|2022-02-23 10:50:00|10725|10723|10725.2|10723.2|10725.4|10723.4|10724.2|10722.2|13367
1645613700000|2022-02-23 10:55:00|10725.4|10723.4|10725.8|10723.8|10726.2|10724.2|10725|10723|1517
1645614000000|2022-02-23 11:00:00|10726.2|10724.2|10725|10723|10726.2|10724.2|10725|10723|298
1645614300000|2022-02-23 11:05:00|10724.6|10722.6|10722.7|10720.7|10725|10723|10722.7|10720.7|2324
1645614600000|2022-02-23 11:10:00|10722.9|10720.9|10723.1|10721.1|10723.1|10721.1|10722.3|10720.3|1136
1645614900000|2022-02-23 11:15:00|10723.5|10721.5|10723.5|10721.5|10723.5|10721.5|10722.7|10720.7|2379
1645615200000|2022-02-23 11:20:00|10724.2|10722.2|10723.9|10721.9|10724.2|10722.2|10723.5|10721.5|1651
1645615500000|2022-02-23 11:25:00|10723.7|10721.7|10724.8|10722.8|10725|10723|10723.5|10721.5|26861
1645615800000|2022-02-23 11:30:00|10725|10723|10724.2|10722.2|10725|10723|10724.2|10722.2|2349
1645616100000|2022-02-23 11:35:00|10724.6|10722.6|10723.7|10721.7|10724.6|10722.6|10723.1|10721.1|1246
1645616400000|2022-02-23 11:40:00|10723.9|10721.9|10724.2|10722.2|10724.2|10722.2|10723.5|10721.5|3354
1645616700000|2022-02-23 11:45:00|10723.9|10721.9|10723.1|10721.1|10723.9|10721.9|10723.1|10721.1|12072
1645617000000|2022-02-23 11:50:00|10723.5|10721.5|10723.9|10721.9|10724.2|10722.2|10723.1|10721.1|559
1645617300000|2022-02-23 11:55:00|10724.2|10722.2|10724.6|10722.6|10725|10723|10724|10722|2000
1645617600000|2022-02-23 12:00:00|10724.2|10722.2|10724.2|10722.2|10724.8|10722.8|10724.2|10722.2|3248
1645617900000|2022-02-23 12:05:00|10723.9|10721.9|10723.9|10721.9|10724.2|10722.2|10723.7|10721.7|5866
1645618200000|2022-02-23 12:10:00|10724|10722|10724.8|10722.8|10725|10723|10723.9|10721.9|375
1645618500000|2022-02-23 12:15:00|10725|10723|10723.9|10721.9|10725|10723|10723.9|10721.9|255
1645618800000|2022-02-23 12:20:00|10724|10722|10723.9|10721.9|10724.6|10722.6|10723.9|10721.9|368
1645619100000|2022-02-23 12:25:00|10723.5|10721.5|10723.5|10721.5|10723.9|10721.9|10723.1|10721.1|538
1645619400000|2022-02-23 12:30:00|10723.9|10721.9|10723.9|10721.9|10723.9|10721.9|10723.5|10721.5|499
1645619700000|2022-02-23 12:35:00|10723.7|10721.7|10722.3|10720.3|10723.7|10721.7|10722.3|10720.3|288
1645620000000|2022-02-23 12:40:00|10722.1|10720.1|10721.5|10719.5|10722.3|10720.3|10720.7|10718.7|670
1645620300000|2022-02-23 12:45:00|10721.1|10719.1|10721.5|10719.5|10721.9|10719.9|10721.1|10719.1|2972
1645620600000|2022-02-23 12:50:00|10721.3|10719.3|10721.5|10719.5|10721.5|10719.5|10721.3|10719.3|1466
1645620900000|2022-02-23 12:55:00|10721.7|10719.7|10721.9|10719.9|10722.3|10720.3|10721.7|10719.7|601
1645621200000|2022-02-23 13:00:00|10722.3|10720.3|10722.7|10720.7|10723.5|10721.5|10722.3|10720.3|5726
1645621500000|2022-02-23 13:05:00|10722.9|10720.9|10723.5|10721.5|10723.5|10721.5|10722.3|10720.3|2605
1645621800000|2022-02-23 13:10:00|10723.3|10721.3|10724.2|10722.2|10724.6|10722.6|10723.3|10721.3|6881
1645622100000|2022-02-23 13:15:00|10724.6|10722.6|10724.2|10722.2|10724.6|10722.6|10724.2|10722.2|792
1645622400000|2022-02-23 13:20:00|10724.4|10722.4|10726.2|10724.2|10726.2|10724.2|10724.4|10722.4|29002
1645622700000|2022-02-23 13:25:00|10726.6|10724.6|10726.2|10724.2|10726.6|10724.6|10726.2|10724.2|8498
1645623000000|2022-02-23 13:30:00|10726.6|10724.6|10727.4|10725.4|10727.4|10725.4|10726.2|10724.2|2631
1645623300000|2022-02-23 13:35:00|10727.2|10725.2|10727.4|10725.4|10727.4|10725.4|10726.2|10724.2|60543
1645623600000|2022-02-23 13:40:00|10727.8|10725.8|10725.4|10723.4|10727.8|10725.8|10725.4|10723.4|40163
1645623900000|2022-02-23 13:45:00|10725.8|10723.8|10725|10723|10725.8|10723.8|10724.8|10722.8|5997
1645624200000|2022-02-23 13:50:00|10725.4|10723.4|10725|10723|10725.8|10723.8|10725|10723|7764
1645624500000|2022-02-23 13:55:00|10725.4|10723.4|10727.8|10725.8|10727.8|10725.8|10724.6|10722.6|45097
1645624800000|2022-02-23 14:00:00|10727.6|10725.6|10727.8|10725.8|10728.9|10726.9|10727|10725|56958
1645625100000|2022-02-23 14:05:00|10727.4|10725.4|10727|10725|10727.8|10725.8|10726.6|10724.6|19600
1645625400000|2022-02-23 14:10:00|10726.8|10724.8|10727|10725|10728.1|10726.1|10726.8|10724.8|1712
1645625700000|2022-02-23 14:15:00|10727.2|10725.2|10727.4|10725.4|10727.4|10725.4|10726.6|10724.6|4011
1645626000000|2022-02-23 14:20:00|10727.8|10725.8|10726.2|10724.2|10727.8|10725.8|10726.2|10724.2|31964
1645626300000|2022-02-23 14:25:00|10726.4|10724.4|10727|10725|10727.4|10725.4|10726.4|10724.4|3862
1645626600000|2022-02-23 14:30:00|10726.6|10724.6|10726.2|10724.2|10727|10725|10726.2|10724.2|15917
1645626900000|2022-02-23 14:35:00|10726.6|10724.6|10725.4|10723.4|10727|10725|10725.4|10723.4|25044
1645627200000|2022-02-23 14:40:00|10725|10723|10724.6|10722.6|10725.4|10723.4|10724.6|10722.6|21526
1645627500000|2022-02-23 14:45:00|10724.2|10722.2|10723.1|10721.1|10724.2|10722.2|10722.7|10720.7|30880
1645627800000|2022-02-23 14:50:00|10723.5|10721.5|10725.4|10723.4|10725.4|10723.4|10723.3|10721.3|30894
1645628100000|2022-02-23 14:55:00|10725.2|10723.2|10725.4|10723.4|10725.4|10723.4|10724.6|10722.6|14864
1645628400000|2022-02-23 15:00:00|10725.8|10723.8|10725.4|10723.4|10726.6|10724.6|10725|10723|7310
1645628700000|2022-02-23 15:05:00|10725|10723|10726.6|10724.6|10726.6|10724.6|10725|10723|6729
1645629000000|2022-02-23 15:10:00|10726.8|10724.8|10726.6|10724.6|10727.8|10725.8|10726.2|10724.2|6671
1645629300000|2022-02-23 15:15:00|10727|10725|10728|10726|10728.1|10726.1|10727|10725|4929
1645629600000|2022-02-23 15:20:00|10728.1|10726.1|10728|10726|10728.1|10726.1|10727|10725|14273
1645629900000|2022-02-23 15:25:00|10728.1|10726.1|10727.4|10725.4|10728.5|10726.5|10727.4|10725.4|19153
1645630200000|2022-02-23 15:30:00|10727|10725|10727.4|10725.4|10727.8|10725.8|10727|10725|1005
1645630500000|2022-02-23 15:35:00|10727.8|10725.8|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|6957
1645630800000|2022-02-23 15:40:00|10727.6|10725.6|10728.5|10726.5|10728.5|10726.5|10727.6|10725.6|18495
1645631100000|2022-02-23 15:45:00|10728.9|10726.9|10729.7|10727.7|10729.7|10727.7|10728.9|10726.9|6147
1645631400000|2022-02-23 15:50:00|10729.3|10727.3|10730.5|10728.5|10730.9|10728.9|10729.3|10727.3|3355
1645631700000|2022-02-23 15:55:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|3816
1645632000000|2022-02-23 16:00:00|10730.9|10728.9|10730.9|10728.9|10732.1|10730.1|10730.5|10728.5|2803
1645632300000|2022-02-23 16:05:00|10731.3|10729.3|10730.5|10728.5|10731.3|10729.3|10730.1|10728.1|32029
1645632600000|2022-02-23 16:10:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|2260
1645632900000|2022-02-23 16:15:00|10730.9|10728.9|10730.1|10728.1|10731.3|10729.3|10730.1|10728.1|1992
1645633200000|2022-02-23 16:20:00|10730.5|10728.5|10729.7|10727.7|10730.5|10728.5|10729.7|10727.7|751
1645633500000|2022-02-23 16:25:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10729.7|10727.7|1389
1645633800000|2022-02-23 16:30:00|10730.1|10728.1|10729.3|10727.3|10730.5|10728.5|10728.9|10726.9|54386
1645634100000|2022-02-23 16:35:00|10729.7|10727.7|10729.7|10727.7|10730.1|10728.1|10729.3|10727.3|15101
1645634400000|2022-02-23 16:40:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10728.5|10726.5|2165
1645634700000|2022-02-23 16:45:00|10729.7|10727.7|10728.5|10726.5|10729.7|10727.7|10728.5|10726.5|3122
1645635000000|2022-02-23 16:50:00|10728.1|10726.1|10727.8|10725.8|10728.3|10726.3|10727.4|10725.4|7041
1645635300000|2022-02-23 16:55:00|10728|10726|10727|10725|10728.1|10726.1|10726.6|10724.6|7760
1645635600000|2022-02-23 17:00:00|10726.6|10724.6|10727.8|10725.8|10727.8|10725.8|10726.6|10724.6|882
1645635900000|2022-02-23 17:05:00|10727.6|10725.6|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|717
1645636200000|2022-02-23 17:10:00|10728.1|10726.1|10727|10725|10728.1|10726.1|10727|10725|1210
1645636500000|2022-02-23 17:15:00|10727.2|10725.2|10727|10725|10727.8|10725.8|10727|10725|9424
1645636800000|2022-02-23 17:20:00|10727.2|10725.2|10727.8|10725.8|10727.8|10725.8|10727|10725|1953
1645637100000|2022-02-23 17:25:00|10728.1|10726.1|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|1996
1645637400000|2022-02-23 17:30:00|10727.6|10725.6|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|6638
1645637700000|2022-02-23 17:35:00|10728.1|10726.1|10728.5|10726.5|10728.9|10726.9|10728.1|10726.1|19177
1645638000000|2022-02-23 17:40:00|10728.9|10726.9|10728.5|10726.5|10728.9|10726.9|10728.1|10726.1|7346
1645638300000|2022-02-23 17:45:00|10728.1|10726.1|10728.1|10726.1|10728.5|10726.5|10727.8|10725.8|3804
1645638600000|2022-02-23 17:50:00|10728.3|10726.3|10728.9|10726.9|10729.3|10727.3|10728.3|10726.3|4582
1645638900000|2022-02-23 17:55:00|10728.5|10726.5|10728.1|10726.1|10728.9|10726.9|10728.1|10726.1|1857
1645639200000|2022-02-23 18:00:00|10728.5|10726.5|10728.1|10726.1|10728.5|10726.5|10727.4|10725.4|3108
1645639500000|2022-02-23 18:05:00|10728.5|10726.5|10728.5|10726.5|10728.9|10726.9|10728.5|10726.5|7080
1645639800000|2022-02-23 18:10:00|10728.9|10726.9|10729.3|10727.3|10730.1|10728.1|10728.9|10726.9|9088
1645640100000|2022-02-23 18:15:00|10729.7|10727.7|10728.9|10726.9|10729.7|10727.7|10728.9|10726.9|6099
1645640400000|2022-02-23 18:20:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|5561
1645640700000|2022-02-23 18:25:00|10729.7|10727.7|10729.7|10727.7|10730.1|10728.1|10729.7|10727.7|2701
1645641000000|2022-02-23 18:30:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|2132
1645641300000|2022-02-23 18:35:00|10728.9|10726.9|10728.5|10726.5|10729.3|10727.3|10728.5|10726.5|5976
1645641600000|2022-02-23 18:40:00|10728.9|10726.9|10728.1|10726.1|10728.9|10726.9|10728.1|10726.1|1748
1645641900000|2022-02-23 18:45:00|10728|10726|10727.8|10725.8|10728|10726|10727|10725|1955
1645642200000|2022-02-23 18:50:00|10728|10726|10728.1|10726.1|10728.1|10726.1|10727.8|10725.8|936
1645642500000|2022-02-23 18:55:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|486
1645642800000|2022-02-23 19:00:00|10728.1|10726.1|10728.1|10726.1|10728.5|10726.5|10728.1|10726.1|1236
1645643100000|2022-02-23 19:05:00|10728.5|10726.5|10726.2|10724.2|10728.5|10726.5|10726.2|10724.2|2345
1645643400000|2022-02-23 19:10:00|10726.4|10724.4|10727.4|10725.4|10727.4|10725.4|10726.2|10724.2|2644
1645643700000|2022-02-23 19:15:00|10727|10725|10726.6|10724.6|10727.4|10725.4|10726.6|10724.6|1422
1645644000000|2022-02-23 19:20:00|10726.2|10724.2|10727.4|10725.4|10727.4|10725.4|10725.8|10723.8|1830
1645644300000|2022-02-23 19:25:00|10727.8|10725.8|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|2441
1645644600000|2022-02-23 19:30:00|10727.6|10725.6|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|2851
1645644900000|2022-02-23 19:35:00|10728|10726|10727.8|10725.8|10728.1|10726.1|10727.6|10725.6|743
1645645200000|2022-02-23 19:40:00|10727.6|10725.6|10726.6|10724.6|10727.8|10725.8|10726.6|10724.6|661
1645645500000|2022-02-23 19:45:00|10727|10725|10726.2|10724.2|10727|10725|10726.2|10724.2|10030
1645645800000|2022-02-23 19:50:00|10726.6|10724.6|10727|10725|10727.4|10725.4|10726.6|10724.6|3908
1645646100000|2022-02-23 19:55:00|10726.6|10724.6|10725.8|10723.8|10726.6|10724.6|10725.8|10723.8|3388
1645646400000|2022-02-23 20:00:00|10726.2|10724.2|10726.6|10724.6|10726.6|10724.6|10725.8|10723.8|5582
1645646700000|2022-02-23 20:05:00|10726.4|10724.4|10726.6|10724.6|10727|10725|10726.2|10724.2|2313
1645647000000|2022-02-23 20:10:00|10726.2|10724.2|10726.2|10724.2|10726.2|10724.2|10726.2|10724.2|539
1645647300000|2022-02-23 20:15:00|10725.8|10723.8|10725.8|10723.8|10726.2|10724.2|10725.4|10723.4|10261
1645647600000|2022-02-23 20:20:00|10725.4|10723.4|10725|10723|10725.4|10723.4|10725|10723|1452
1645647900000|2022-02-23 20:25:00|10725.4|10723.4|10725.4|10723.4|10725.8|10723.8|10725.4|10723.4|5587
1645648200000|2022-02-23 20:30:00|10725|10723|10725.4|10723.4|10725.4|10723.4|10725|10723|454
1645648500000|2022-02-23 20:35:00|10725.8|10723.8|10725.8|10723.8|10726.6|10724.6|10725.8|10723.8|6364
1645648800000|2022-02-23 20:40:00|10726.2|10724.2|10727.4|10725.4|10727.4|10725.4|10726.2|10724.2|6695
1645649100000|2022-02-23 20:45:00|10727|10725|10727.4|10725.4|10727.8|10725.8|10727|10725|786
1645649400000|2022-02-23 20:50:00|10727|10725|10727|10725|10727|10725|10726.6|10724.6|1157
1645649700000|2022-02-23 20:55:00|10726.6|10724.6|10725.4|10723.4|10726.6|10724.6|10725.4|10723.4|3859
1645650000000|2022-02-23 21:00:00|10725.8|10723.8|10725|10723|10725.8|10723.8|10724.6|10722.6|20334
1645650300000|2022-02-23 21:05:00|10724.6|10722.6|10725|10723|10725|10723|10724.6|10722.6|6646
1645650600000|2022-02-23 21:10:00|10724.8|10722.8|10725.8|10723.8|10725.8|10723.8|10724.6|10722.6|4690
1645650900000|2022-02-23 21:15:00|10725.4|10723.4|10726.2|10724.2|10726.2|10724.2|10725.4|10723.4|916
1645651200000|2022-02-23 21:20:00|10726.6|10724.6|10726.2|10724.2|10726.6|10724.6|10726.2|10724.2|15189
1645651500000|2022-02-23 21:25:00|10726|10724|10725.4|10723.4|10726.2|10724.2|10725.4|10723.4|14578
1645651800000|2022-02-23 21:30:00|10725.2|10723.2|10725|10723|10725.2|10723.2|10725|10723|1882
1645652100000|2022-02-23 21:35:00|10724.6|10722.6|10725|10723|10725|10723|10724.6|10722.6|1816
1645652400000|2022-02-23 21:40:00|||||||||5261
1645652700000|2022-02-23 21:45:00|10725.4|10723.4|10725.8|10723.8|10725.8|10723.8|10725|10723|978
1645653000000|2022-02-23 21:50:00|10725.4|10723.4|10724.6|10722.6|10725.8|10723.8|10724.6|10722.6|560
1645653300000|2022-02-23 21:55:00|10724.8|10722.8|10725.4|10723.4|10725.4|10723.4|10724.6|10722.6|192
1645657200000|2022-02-23 23:00:00|10726.2|10724.2|10728.5|10726.5|10728.9|10726.9|10726|10724|159
1645657500000|2022-02-23 23:05:00|10728.3|10726.3|10728.1|10726.1|10728.5|10726.5|10728.1|10726.1|67
1645657800000|2022-02-23 23:10:00|10728.3|10726.3|10728.9|10726.9|10728.9|10726.9|10728.3|10726.3|55
1645658100000|2022-02-23 23:15:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|13
1645658400000|2022-02-23 23:20:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10729.1|10727.1|11
1645658700000|2022-02-23 23:25:00|||||||||88
1645659000000|2022-02-23 23:30:00|10729.1|10727.1|10729.1|10727.1|10729.3|10727.3|10728.9|10726.9|99
1645659300000|2022-02-23 23:35:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|24
1645659600000|2022-02-23 23:40:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10729.1|10727.1|91
1645659900000|2022-02-23 23:45:00|||||||||1502
1645660200000|2022-02-23 23:50:00|||||||||12
1645660500000|2022-02-23 23:55:00|10729.7|10727.7|10730.9|10728.9|10730.9|10728.9|10729.7|10727.7|109
1645660800000|2022-02-24 00:00:00|10730.7|10728.7|10732.1|10730.1|10732.1|10730.1|10730.5|10728.5|358
1645661100000|2022-02-24 00:05:00|10731.7|10729.7|10731.3|10729.3|10732.1|10730.1|10731.3|10729.3|2029
1645661400000|2022-02-24 00:10:00|10731.1|10729.1|10731.3|10729.3|10731.3|10729.3|10730.5|10728.5|153
1645661700000|2022-02-24 00:15:00|10731.1|10729.1|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|1371
1645662000000|2022-02-24 00:20:00|10731.1|10729.1|10731.7|10729.7|10731.7|10729.7|10731.1|10729.1|56
1645662300000|2022-02-24 00:25:00|10731.9|10729.9|10733.8|10731.8|10735.2|10733.2|10731.7|10729.7|771
1645662600000|2022-02-24 00:30:00|10734.2|10732.2|10733.6|10731.6|10735|10733|10733.2|10731.2|1033
1645662900000|2022-02-24 00:35:00|10734|10732|10736|10734|10736|10734|10734|10732|1693
1645663200000|2022-02-24 00:40:00|10736.4|10734.4|10735.6|10733.6|10736.5|10734.5|10735.2|10733.2|629
1645663500000|2022-02-24 00:45:00|10735.2|10733.2|10734.4|10732.4|10735.2|10733.2|10734.4|10732.4|61
1645663800000|2022-02-24 00:50:00|10734.8|10732.8|10734.8|10732.8|10734.8|10732.8|10734.4|10732.4|350
1645664100000|2022-02-24 00:55:00|10734.6|10732.6|10735.6|10733.6|10735.6|10733.6|10734.4|10732.4|251
1645664400000|2022-02-24 01:00:00|10736|10734|10735.2|10733.2|10736|10734|10735.2|10733.2|432
1645664700000|2022-02-24 01:05:00|10734.8|10732.8|10734.4|10732.4|10734.8|10732.8|10734.4|10732.4|87
1645665000000|2022-02-24 01:10:00|10734|10732|10734.4|10732.4|10734.4|10732.4|10734|10732|704
1645665300000|2022-02-24 01:15:00|10734|10732|10733.6|10731.6|10734.2|10732.2|10733.2|10731.2|1612
1645665600000|2022-02-24 01:20:00|10733.4|10731.4|10733.2|10731.2|10733.6|10731.6|10733.2|10731.2|9091
1645665900000|2022-02-24 01:25:00|10733.4|10731.4|10733.2|10731.2|10733.6|10731.6|10733.2|10731.2|1504
1645666200000|2022-02-24 01:30:00|10733.4|10731.4|10731.5|10729.5|10733.6|10731.6|10730.9|10728.9|887
1645666500000|2022-02-24 01:35:00|10731.7|10729.7|10732.1|10730.1|10732.3|10730.3|10731.5|10729.5|324
1645666800000|2022-02-24 01:40:00|10731.7|10729.7|10730.5|10728.5|10731.9|10729.9|10730.1|10728.1|299
1645667100000|2022-02-24 01:45:00|10730.3|10728.3|10729.5|10727.5|10730.5|10728.5|10729.3|10727.3|141
1645667400000|2022-02-24 01:50:00|10729.3|10727.3|10729.3|10727.3|10729.7|10727.7|10728.9|10726.9|426
1645667700000|2022-02-24 01:55:00|10729.5|10727.5|10729.7|10727.7|10729.7|10727.7|10728.9|10726.9|17892
1645668000000|2022-02-24 02:00:00|10730.1|10728.1|10731.3|10729.3|10731.3|10729.3|10729.9|10727.9|406
1645668300000|2022-02-24 02:05:00|10731.7|10729.7|10731.3|10729.3|10731.7|10729.7|10731.3|10729.3|1183
1645668600000|2022-02-24 02:10:00|10731.1|10729.1|10731.1|10729.1|10731.3|10729.3|10731.1|10729.1|676
1645668900000|2022-02-24 02:15:00|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|446
1645669200000|2022-02-24 02:20:00|10731.5|10729.5|10731.3|10729.3|10731.9|10729.9|10731.3|10729.3|2263
1645669500000|2022-02-24 02:25:00|10731.7|10729.7|10731.3|10729.3|10732.1|10730.1|10730.9|10728.9|848
1645669800000|2022-02-24 02:30:00|10731.1|10729.1|10730.9|10728.9|10731.1|10729.1|10730.9|10728.9|147
1645670100000|2022-02-24 02:35:00|10730.7|10728.7|10730.9|10728.9|10730.9|10728.9|10730.5|10728.5|336
1645670400000|2022-02-24 02:40:00|10731.1|10729.1|10731.7|10729.7|10731.9|10729.9|10731.1|10729.1|266
1645670700000|2022-02-24 02:45:00|10731.3|10729.3|10732.4|10730.4|10732.4|10730.4|10730.9|10728.9|239
1645671000000|2022-02-24 02:50:00|10732.8|10730.8|10735.6|10733.6|10736|10734|10732.8|10730.8|3161
1645671300000|2022-02-24 02:55:00|10735.8|10733.8|10734.2|10732.2|10736|10734|10733.6|10731.6|1061
1645671600000|2022-02-24 03:00:00|10734.4|10732.4|10735.2|10733.2|10735.6|10733.6|10733.2|10731.2|570
1645671900000|2022-02-24 03:05:00|10735.4|10733.4|10738.1|10736.1|10738.3|10736.3|10735.2|10733.2|1154
1645672200000|2022-02-24 03:10:00|10738.3|10736.3|10738.5|10736.5|10739.7|10737.7|10736.7|10734.7|1339
1645672500000|2022-02-24 03:15:00|10738.7|10736.7|10738.3|10736.3|10739.7|10737.7|10737.3|10735.3|693
1645672800000|2022-02-24 03:20:00|10738.1|10736.1|10740.3|10738.3|10740.6|10738.6|10737.5|10735.5|1188
1645673100000|2022-02-24 03:25:00|10740.5|10738.5|10742.2|10740.2|10742.8|10740.8|10740.3|10738.3|10629
1645673400000|2022-02-24 03:30:00|10742.4|10740.4|10743.4|10741.4|10744.4|10742.4|10742.2|10740.2|703
1645673700000|2022-02-24 03:35:00|10743.6|10741.6|10745.7|10743.7|10745.7|10743.7|10742.6|10740.6|3683
1645674000000|2022-02-24 03:40:00|10745.5|10743.5|10745.7|10743.7|10746.1|10744.1|10744.6|10742.6|834
1645674300000|2022-02-24 03:45:00|10745.9|10743.9|10743|10741|10745.9|10743.9|10742.8|10740.8|2469
1645674600000|2022-02-24 03:50:00|10742.8|10740.8|10744.2|10742.2|10744.6|10742.6|10742|10740|740
1645674900000|2022-02-24 03:55:00|10744|10742|10744.6|10742.6|10745.3|10743.3|10744|10742|390
1645675200000|2022-02-24 04:00:00|10744.8|10742.8|10744.6|10742.6|10745.1|10743.1|10743.4|10741.4|246
1645675500000|2022-02-24 04:05:00|10744.8|10742.8|10745.3|10743.3|10745.7|10743.7|10744.6|10742.6|684
1645675800000|2022-02-24 04:10:00|10745.5|10743.5|10748.5|10746.5|10748.5|10746.5|10745.3|10743.3|6108
1645676100000|2022-02-24 04:15:00|10748.7|10746.7|10749.8|10747.8|10750|10748|10747.9|10745.9|2145
1645676400000|2022-02-24 04:20:00|10750|10748|10748.1|10746.1|10750.8|10748.8|10747.1|10745.1|2476
1645676700000|2022-02-24 04:25:00|10747.5|10745.5|10746.5|10744.5|10747.7|10745.7|10746.3|10744.3|679
1645677000000|2022-02-24 04:30:00|10746.9|10744.9|10745.7|10743.7|10747.1|10745.1|10745.3|10743.3|273
1645677300000|2022-02-24 04:35:00|10745.5|10743.5|10747.1|10745.1|10747.7|10745.7|10745.3|10743.3|2704
1645677600000|2022-02-24 04:40:00|10747.3|10745.3|10744.9|10742.9|10747.7|10745.7|10744.9|10742.9|456
1645677900000|2022-02-24 04:45:00|10745.1|10743.1|10743.8|10741.8|10745.1|10743.1|10743.2|10741.2|1221
1645678200000|2022-02-24 04:50:00|10743.6|10741.6|10742.8|10740.8|10743.8|10741.8|10742.6|10740.6|302
1645678500000|2022-02-24 04:55:00|10742.6|10740.6|10742.6|10740.6|10743.4|10741.4|10742.2|10740.2|161
1645678800000|2022-02-24 05:00:00|10742.2|10740.2|10744.8|10742.8|10744.8|10742.8|10742.2|10740.2|297
1645679100000|2022-02-24 05:05:00|10744.6|10742.6|10744.6|10742.6|10746.5|10744.5|10744.2|10742.2|628
1645679400000|2022-02-24 05:10:00|10744.4|10742.4|10743.8|10741.8|10745.7|10743.7|10743.8|10741.8|494
1645679700000|2022-02-24 05:15:00|10744|10742|10745.1|10743.1|10745.3|10743.3|10744|10742|245
1645680000000|2022-02-24 05:20:00|10744.9|10742.9|10743.8|10741.8|10745.3|10743.3|10743.8|10741.8|2739
1645680300000|2022-02-24 05:25:00|10743.4|10741.4|10744.6|10742.6|10744.6|10742.6|10743.4|10741.4|171
1645680600000|2022-02-24 05:30:00|10744.8|10742.8|10744.4|10742.4|10745.3|10743.3|10743.8|10741.8|105
1645680900000|2022-02-24 05:35:00|10744.2|10742.2|10744.6|10742.6|10744.6|10742.6|10744|10742|6
1645681200000|2022-02-24 05:40:00|10744.8|10742.8|10746.9|10744.9|10746.9|10744.9|10744.8|10742.8|771
1645681500000|2022-02-24 05:45:00|10746.3|10744.3|10747.3|10745.3|10747.3|10745.3|10745.3|10743.3|1903
1645681800000|2022-02-24 05:50:00|10747.1|10745.1|10746.1|10744.1|10747.3|10745.3|10745.7|10743.7|1469
1645682100000|2022-02-24 05:55:00|10746.3|10744.3|10746.9|10744.9|10746.9|10744.9|10745.1|10743.1|4481
1645682400000|2022-02-24 06:00:00|10746.7|10744.7|10746.1|10744.1|10746.7|10744.7|10744.8|10742.8|413
1645682700000|2022-02-24 06:05:00|10745.9|10743.9|10745.5|10743.5|10746.5|10744.5|10745.3|10743.3|703
1645683000000|2022-02-24 06:10:00|10745.7|10743.7|10746.1|10744.1|10746.9|10744.9|10744.9|10742.9|1051
1645683300000|2022-02-24 06:15:00|10746.5|10744.5|10746.5|10744.5|10746.9|10744.9|10746.1|10744.1|508
1645683600000|2022-02-24 06:20:00|10746.9|10744.9|10745.7|10743.7|10746.9|10744.9|10745.7|10743.7|367
1645683900000|2022-02-24 06:25:00|10746.1|10744.1|10746.5|10744.5|10746.5|10744.5|10745.3|10743.3|750
1645684200000|2022-02-24 06:30:00|10746.1|10744.1|10746.5|10744.5|10746.9|10744.9|10745.3|10743.3|1649
1645684500000|2022-02-24 06:35:00|10746.9|10744.9|10746.9|10744.9|10747.7|10745.7|10746.7|10744.7|770
1645684800000|2022-02-24 06:40:00|10747.1|10745.1|10747.5|10745.5|10747.7|10745.7|10746.9|10744.9|881
1645685100000|2022-02-24 06:45:00|10747.3|10745.3|10747.5|10745.5|10747.7|10745.7|10746.1|10744.1|407
1645685400000|2022-02-24 06:50:00|10747.7|10745.7|10748.1|10746.1|10748.7|10746.7|10747.3|10745.3|1236
1645685700000|2022-02-24 06:55:00|10747.9|10745.9|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|1346
1645686000000|2022-02-24 07:00:00|10748.3|10746.3|10745.7|10743.7|10748.3|10746.3|10744.9|10742.9|716
1645686300000|2022-02-24 07:05:00|10745.5|10743.5|10744.8|10742.8|10745.9|10743.9|10744.4|10742.4|989
1645686600000|2022-02-24 07:10:00|10744.9|10742.9|10744.6|10742.6|10745.3|10743.3|10744|10742|422
1645686900000|2022-02-24 07:15:00|10744.9|10742.9|10744.9|10742.9|10745.7|10743.7|10744.2|10742.2|884
1645687200000|2022-02-24 07:20:00|10744.6|10742.6|10743.8|10741.8|10745.3|10743.3|10743.6|10741.6|861
1645687500000|2022-02-24 07:25:00|10743.6|10741.6|10745.3|10743.3|10745.3|10743.3|10743.4|10741.4|556
1645687800000|2022-02-24 07:30:00|10744.9|10742.9|10746.5|10744.5|10747.3|10745.3|10744.2|10742.2|430
1645688100000|2022-02-24 07:35:00|10746.7|10744.7|10745.7|10743.7|10747.3|10745.3|10745.7|10743.7|1260
1645688400000|2022-02-24 07:40:00|10745.3|10743.3|10744.2|10742.2|10746.3|10744.3|10744.2|10742.2|1769
1645688700000|2022-02-24 07:45:00|10744.6|10742.6|10745.7|10743.7|10745.9|10743.9|10743.8|10741.8|1304
1645689000000|2022-02-24 07:50:00|10745.5|10743.5|10743|10741|10745.7|10743.7|10743|10741|1513
1645689300000|2022-02-24 07:55:00|10743.2|10741.2|10743.4|10741.4|10743.8|10741.8|10742.6|10740.6|1832
1645689600000|2022-02-24 08:00:00|10743.8|10741.8|10742.8|10740.8|10743.8|10741.8|10741.8|10739.8|8639
1645689900000|2022-02-24 08:05:00|10742.6|10740.6|10739.5|10737.5|10743|10741|10739.1|10737.1|5595
1645690200000|2022-02-24 08:10:00|10739.9|10737.9|10739.1|10737.1|10740.3|10738.3|10738.7|10736.7|1065
1645690500000|2022-02-24 08:15:00|10739.3|10737.3|10736|10734|10740.6|10738.6|10736|10734|2142
1645690800000|2022-02-24 08:20:00|10735.8|10733.8|10736|10734|10736.7|10734.7|10735.2|10733.2|6710
1645691100000|2022-02-24 08:25:00|10735.8|10733.8|10738.3|10736.3|10738.5|10736.5|10735.6|10733.6|3013
1645691400000|2022-02-24 08:30:00|10738.1|10736.1|10737.1|10735.1|10739.1|10737.1|10736.7|10734.7|1116
1645691700000|2022-02-24 08:35:00|10737.5|10735.5|10737.5|10735.5|10738.5|10736.5|10737.1|10735.1|558
1645692000000|2022-02-24 08:40:00|10737.3|10735.3|10736|10734|10737.5|10735.5|10735.6|10733.6|2040
1645692300000|2022-02-24 08:45:00|10736.2|10734.2|10739.1|10737.1|10739.3|10737.3|10736|10734|6947
1645692600000|2022-02-24 08:50:00|10739.5|10737.5|10741.4|10739.4|10741.4|10739.4|10739.1|10737.1|3781
1645692900000|2022-02-24 08:55:00|10741|10739|10742.6|10740.6|10743|10741|10741|10739|1629
1645693200000|2022-02-24 09:00:00|10743|10741|10741.6|10739.6|10743|10741|10741.4|10739.4|520
1645693500000|2022-02-24 09:05:00|10741.8|10739.8|10741.2|10739.2|10742.2|10740.2|10740.3|10738.3|742
1645693800000|2022-02-24 09:10:00|10741|10739|10740.6|10738.6|10741.2|10739.2|10739.9|10737.9|463
1645694100000|2022-02-24 09:15:00|10740.3|10738.3|10741.4|10739.4|10742|10740|10740.3|10738.3|1032
1645694400000|2022-02-24 09:20:00|10741.6|10739.6|10741.8|10739.8|10741.8|10739.8|10739.9|10737.9|4224
1645694700000|2022-02-24 09:25:00|10742.2|10740.2|10742.2|10740.2|10743.8|10741.8|10742.2|10740.2|4741
1645695000000|2022-02-24 09:30:00|10742.6|10740.6|10744.2|10742.2|10744.6|10742.6|10741.8|10739.8|1751
1645695300000|2022-02-24 09:35:00|10743.8|10741.8|10743.4|10741.4|10744.2|10742.2|10743|10741|9012
1645695600000|2022-02-24 09:40:00|10743.2|10741.2|10744.9|10742.9|10745.3|10743.3|10743|10741|827
1645695900000|2022-02-24 09:45:00|10744.8|10742.8|10744.6|10742.6|10745.3|10743.3|10744.2|10742.2|2046
1645696200000|2022-02-24 09:50:00|10744.9|10742.9|10744.2|10742.2|10745.7|10743.7|10744.2|10742.2|2426
1645696500000|2022-02-24 09:55:00|10743.8|10741.8|10743.8|10741.8|10744.2|10742.2|10743|10741|699
1645696800000|2022-02-24 10:00:00|10743.4|10741.4|10744.6|10742.6|10745.3|10743.3|10743.4|10741.4|1204
1645697100000|2022-02-24 10:05:00|10744.8|10742.8|10744.9|10742.9|10744.9|10742.9|10744.2|10742.2|3131
1645697400000|2022-02-24 10:10:00|10744.8|10742.8|10744.6|10742.6|10744.9|10742.9|10744.2|10742.2|1475
1645697700000|2022-02-24 10:15:00|10744.4|10742.4|10744.9|10742.9|10746.1|10744.1|10744.4|10742.4|902
1645698000000|2022-02-24 10:20:00|10744.8|10742.8|10746.9|10744.9|10746.9|10744.9|10744.2|10742.2|441
1645698300000|2022-02-24 10:25:00|10747.1|10745.1|10748.1|10746.1|10748.5|10746.5|10746.9|10744.9|1615
1645698600000|2022-02-24 10:30:00|10748.3|10746.3|10750.8|10748.8|10750.8|10748.8|10748.1|10746.1|2312
1645698900000|2022-02-24 10:35:00|10750.6|10748.6|10749.6|10747.6|10750.8|10748.8|10749.6|10747.6|1615
1645699200000|2022-02-24 10:40:00|10749.8|10747.8|10746.5|10744.5|10750|10748|10745.7|10743.7|780
1645699500000|2022-02-24 10:45:00|10746.7|10744.7|10748.5|10746.5|10748.5|10746.5|10745.5|10743.5|1058
1645699800000|2022-02-24 10:50:00|10748.9|10746.9|10748.5|10746.5|10748.9|10746.9|10747.3|10745.3|2217
1645700100000|2022-02-24 10:55:00|10748.9|10746.9|10750|10748|10750|10748|10748.5|10746.5|1478
1645700400000|2022-02-24 11:00:00|10749.6|10747.6|10750.4|10748.4|10750.8|10748.8|10749.6|10747.6|2901
1645700700000|2022-02-24 11:05:00|10750.6|10748.6|10752|10750|10752|10750|10750.4|10748.4|7549
1645701000000|2022-02-24 11:10:00|10751.8|10749.8|10750.8|10748.8|10752|10750|10750.8|10748.8|1156
1645701300000|2022-02-24 11:15:00|10750.4|10748.4|10749.2|10747.2|10750.8|10748.8|10749.2|10747.2|4648
1645701600000|2022-02-24 11:20:00|10749.4|10747.4|10750|10748|10750|10748|10748.1|10746.1|1239
1645701900000|2022-02-24 11:25:00|10750.4|10748.4|10752.4|10750.4|10752.8|10750.8|10750.2|10748.2|2367
1645702200000|2022-02-24 11:30:00|10752.6|10750.6|10752.8|10750.8|10753.5|10751.5|10751.8|10749.8|2463
1645702500000|2022-02-24 11:35:00|10753|10751|10752.8|10750.8|10753.1|10751.1|10752.4|10750.4|3182
1645702800000|2022-02-24 11:40:00|10752.6|10750.6|10746.5|10744.5|10752.8|10750.8|10746.5|10744.5|756
1645703100000|2022-02-24 11:45:00|10746.9|10744.9|10747.3|10745.3|10748.1|10746.1|10746.5|10744.5|1738
1645703400000|2022-02-24 11:50:00|10747.1|10745.1|10746.1|10744.1|10747.3|10745.3|10744.6|10742.6|1636
1645703700000|2022-02-24 11:55:00|10745.9|10743.9|10744.9|10742.9|10746.1|10744.1|10744.6|10742.6|2670
1645704000000|2022-02-24 12:00:00|10745.3|10743.3|10745.3|10743.3|10745.7|10743.7|10744.2|10742.2|1252
1645704300000|2022-02-24 12:05:00|10745.5|10743.5|10746.5|10744.5|10746.5|10744.5|10745.3|10743.3|4229
1645704600000|2022-02-24 12:10:00|10746.9|10744.9|10747.7|10745.7|10748.1|10746.1|10746.1|10744.1|1205
1645704900000|2022-02-24 12:15:00|10748.1|10746.1|10748.1|10746.1|10749.4|10747.4|10747.5|10745.5|1929
1645705200000|2022-02-24 12:20:00|10747.7|10745.7|10747.5|10745.5|10747.9|10745.9|10746.9|10744.9|2895
1645705500000|2022-02-24 12:25:00|10747.7|10745.7|10747.3|10745.3|10747.9|10745.9|10746.9|10744.9|5339
1645705800000|2022-02-24 12:30:00|10747.5|10745.5|10747.3|10745.3|10748.5|10746.5|10746.5|10744.5|1702
1645706100000|2022-02-24 12:35:00|10746.9|10744.9|10747.7|10745.7|10749.2|10747.2|10746.5|10744.5|5999
1645706400000|2022-02-24 12:40:00|10748.1|10746.1|10749.6|10747.6|10749.6|10747.6|10747.3|10745.3|1144
1645706700000|2022-02-24 12:45:00|10749.4|10747.4|10749.2|10747.2|10749.6|10747.6|10748.5|10746.5|10620
1645707000000|2022-02-24 12:50:00|10748.9|10746.9|10748.1|10746.1|10749.2|10747.2|10748.1|10746.1|7150
1645707300000|2022-02-24 12:55:00|10747.7|10745.7|10746.5|10744.5|10747.9|10745.9|10746.5|10744.5|1089
1645707600000|2022-02-24 13:00:00|10746.1|10744.1|10745.7|10743.7|10746.5|10744.5|10745.3|10743.3|3577
1645707900000|2022-02-24 13:05:00|10745.3|10743.3|10744.9|10742.9|10745.7|10743.7|10744.6|10742.6|4789
1645708200000|2022-02-24 13:10:00|10744.6|10742.6|10745.3|10743.3|10745.7|10743.7|10744.2|10742.2|1439
1645708500000|2022-02-24 13:15:00|10745.7|10743.7|10743.4|10741.4|10746.1|10744.1|10743.2|10741.2|1167
1645708800000|2022-02-24 13:20:00|10743|10741|10743.4|10741.4|10744|10742|10742.6|10740.6|3357
1645709100000|2022-02-24 13:25:00|10743.2|10741.2|10744.9|10742.9|10744.9|10742.9|10743|10741|2362
1645709400000|2022-02-24 13:30:00|10745.3|10743.3|10746.9|10744.9|10747.3|10745.3|10744.2|10742.2|13390
1645709700000|2022-02-24 13:35:00|10747.3|10745.3|10747.3|10745.3|10747.7|10745.7|10746.1|10744.1|16051
1645710000000|2022-02-24 13:40:00|10747.5|10745.5|10747.3|10745.3|10748.1|10746.1|10746.5|10744.5|11074
1645710300000|2022-02-24 13:45:00|10747.7|10745.7|10745.7|10743.7|10747.7|10745.7|10744.6|10742.6|2530
1645710600000|2022-02-24 13:50:00|10746.1|10744.1|10746.5|10744.5|10747.3|10745.3|10745.7|10743.7|6824
1645710900000|2022-02-24 13:55:00|10746.3|10744.3|10748.5|10746.5|10748.5|10746.5|10745.7|10743.7|8583
1645711200000|2022-02-24 14:00:00|10748.9|10746.9|10748.9|10746.9|10749.2|10747.2|10747.7|10745.7|2738
1645711500000|2022-02-24 14:05:00|10749.2|10747.2|10750|10748|10750|10748|10747.3|10745.3|2447
1645711800000|2022-02-24 14:10:00|10749.6|10747.6|10749.6|10747.6|10751.6|10749.6|10749.6|10747.6|15468
1645712100000|2022-02-24 14:15:00|10749.2|10747.2|10746.5|10744.5|10749.6|10747.6|10746.5|10744.5|9212
1645712400000|2022-02-24 14:20:00|10746.1|10744.1|10747.7|10745.7|10747.7|10745.7|10745.7|10743.7|3886
1645712700000|2022-02-24 14:25:00|10747.3|10745.3|10748.9|10746.9|10748.9|10746.9|10746.5|10744.5|3240
1645713000000|2022-02-24 14:30:00|10748.5|10746.5|10748.5|10746.5|10749.2|10747.2|10748.1|10746.1|6053
1645713300000|2022-02-24 14:35:00|10748.9|10746.9|10750.4|10748.4|10750.8|10748.8|10748.1|10746.1|4183
1645713600000|2022-02-24 14:40:00|10750.2|10748.2|10747.7|10745.7|10750.6|10748.6|10747.7|10745.7|3138
1645713900000|2022-02-24 14:45:00|10748.1|10746.1|10747.3|10745.3|10748.5|10746.5|10746.9|10744.9|4713
1645714200000|2022-02-24 14:50:00|10746.9|10744.9|10742.6|10740.6|10746.9|10744.9|10742.2|10740.2|12219
1645714500000|2022-02-24 14:55:00|10742.8|10740.8|10745.3|10743.3|10745.7|10743.7|10742.6|10740.6|2376
1645714800000|2022-02-24 15:00:00|10745.5|10743.5|10743.8|10741.8|10745.7|10743.7|10743.4|10741.4|7933
1645715100000|2022-02-24 15:05:00|10744|10742|10741.8|10739.8|10744.2|10742.2|10741.8|10739.8|6973
1645715400000|2022-02-24 15:10:00|10741.4|10739.4|10741.4|10739.4|10741.6|10739.6|10739.9|10737.9|4263
1645715700000|2022-02-24 15:15:00|10741|10739|10744.2|10742.2|10744.8|10742.8|10740.3|10738.3|10487
1645716000000|2022-02-24 15:20:00|10744|10742|10744.2|10742.2|10744.9|10742.9|10741|10739|4927
1645716300000|2022-02-24 15:25:00|10743.8|10741.8|10741.8|10739.8|10744.2|10742.2|10741.4|10739.4|11897
1645716600000|2022-02-24 15:30:00|10741.4|10739.4|10741.8|10739.8|10743|10741|10741|10739|1212
1645716900000|2022-02-24 15:35:00|10742|10740|10741|10739|10743|10741|10740.6|10738.6|3455
1645717200000|2022-02-24 15:40:00|10741.4|10739.4|10740.3|10738.3|10743.4|10741.4|10740.3|10738.3|4291
1645717500000|2022-02-24 15:45:00|10739.9|10737.9|10741|10739|10741|10739|10739.1|10737.1|17668
1645717800000|2022-02-24 15:50:00|10740.6|10738.6|10741.4|10739.4|10742.2|10740.2|10740.3|10738.3|2617
1645718100000|2022-02-24 15:55:00|10741|10739|10740.3|10738.3|10742.2|10740.2|10740.3|10738.3|3747
1645718400000|2022-02-24 16:00:00|10740.6|10738.6|10739.9|10737.9|10741|10739|10739.5|10737.5|27570
1645718700000|2022-02-24 16:05:00|10739.7|10737.7|10738.7|10736.7|10739.9|10737.9|10738.7|10736.7|5326
1645719000000|2022-02-24 16:10:00|10738.3|10736.3|10737.9|10735.9|10738.3|10736.3|10737.1|10735.1|6357
1645719300000|2022-02-24 16:15:00|10737.5|10735.5|10737.9|10735.9|10739.5|10737.5|10737.5|10735.5|6068
1645719600000|2022-02-24 16:20:00|10738.3|10736.3|10740.3|10738.3|10740.3|10738.3|10738.3|10736.3|26865
1645719900000|2022-02-24 16:25:00|10740.1|10738.1|10741.4|10739.4|10741.8|10739.8|10739.5|10737.5|13030
1645720200000|2022-02-24 16:30:00|10741|10739|10741|10739|10741.4|10739.4|10740.6|10738.6|5095
1645720500000|2022-02-24 16:35:00|10740.6|10738.6|10741.4|10739.4|10741.8|10739.8|10740.6|10738.6|16034
1645720800000|2022-02-24 16:40:00|10741.8|10739.8|10742.6|10740.6|10742.6|10740.6|10741.4|10739.4|4678
1645721100000|2022-02-24 16:45:00|10742.4|10740.4|10743|10741|10743.8|10741.8|10742.4|10740.4|1105
1645721400000|2022-02-24 16:50:00|10742.8|10740.8|10740.6|10738.6|10743|10741|10740.3|10738.3|2237
1645721700000|2022-02-24 16:55:00|10740.8|10738.8|10738.7|10736.7|10741|10739|10738.7|10736.7|2283
1645722000000|2022-02-24 17:00:00|10739.1|10737.1|10739.5|10737.5|10739.5|10737.5|10739.1|10737.1|2101
1645722300000|2022-02-24 17:05:00|10739.7|10737.7|10740.3|10738.3|10740.3|10738.3|10739.5|10737.5|1441
1645722600000|2022-02-24 17:10:00|10740.6|10738.6|10741.8|10739.8|10742.2|10740.2|10740.6|10738.6|7378
1645722900000|2022-02-24 17:15:00|10741.6|10739.6|10742.2|10740.2|10742.6|10740.6|10741.4|10739.4|2900
1645723200000|2022-02-24 17:20:00|10741.8|10739.8|10743|10741|10743|10741|10741.8|10739.8|974
1645723500000|2022-02-24 17:25:00|10742.6|10740.6|10745.3|10743.3|10745.3|10743.3|10742.6|10740.6|2426
1645723800000|2022-02-24 17:30:00|10744.9|10742.9|10744.6|10742.6|10744.9|10742.9|10744.2|10742.2|2420
1645724100000|2022-02-24 17:35:00|10744.9|10742.9|10745.3|10743.3|10745.3|10743.3|10744.6|10742.6|1019
1645724400000|2022-02-24 17:40:00|10744.9|10742.9|10745.3|10743.3|10746.1|10744.1|10744.6|10742.6|2242
1645724700000|2022-02-24 17:45:00|10745.1|10743.1|10746.5|10744.5|10746.5|10744.5|10745.1|10743.1|1478
1645725000000|2022-02-24 17:50:00|10746.3|10744.3|10743.8|10741.8|10746.5|10744.5|10743.4|10741.4|1392
1645725300000|2022-02-24 17:55:00|10744|10742|10744|10742|10744.6|10742.6|10743.4|10741.4|911
1645725600000|2022-02-24 18:00:00|10743.8|10741.8|10745.3|10743.3|10745.5|10743.5|10743.4|10741.4|905
1645725900000|2022-02-24 18:05:00|10745.7|10743.7|10745.7|10743.7|10746.1|10744.1|10744.6|10742.6|1552
1645726200000|2022-02-24 18:10:00|10745.3|10743.3|10745.7|10743.7|10747.3|10745.3|10745.3|10743.3|3287
1645726500000|2022-02-24 18:15:00|10745.3|10743.3|10745.3|10743.3|10746.1|10744.1|10744.9|10742.9|5053
1645726800000|2022-02-24 18:20:00|10744.9|10742.9|10744.9|10742.9|10745.3|10743.3|10744.9|10742.9|1212
1645727100000|2022-02-24 18:25:00|10744.6|10742.6|10745.3|10743.3|10745.3|10743.3|10744.2|10742.2|5478
1645727400000|2022-02-24 18:30:00|10745.1|10743.1|10745.3|10743.3|10745.7|10743.7|10744.9|10742.9|4256
1645727700000|2022-02-24 18:35:00|10744.9|10742.9|10744.2|10742.2|10745.7|10743.7|10744.2|10742.2|3104
1645728000000|2022-02-24 18:40:00|10743.8|10741.8|10744.2|10742.2|10744.6|10742.6|10743|10741|1418
1645728300000|2022-02-24 18:45:00|10744.6|10742.6|10742.2|10740.2|10744.9|10742.9|10742.2|10740.2|2595
1645728600000|2022-02-24 18:50:00|10742.4|10740.4|10742.2|10740.2|10742.6|10740.6|10741.4|10739.4|5596
1645728900000|2022-02-24 18:55:00|10742.6|10740.6|10744|10742|10744.2|10742.2|10742.6|10740.6|9260
1645729200000|2022-02-24 19:00:00|10743.8|10741.8|10745.3|10743.3|10745.7|10743.7|10743.8|10741.8|2225
1645729500000|2022-02-24 19:05:00|10745.1|10743.1|10745.3|10743.3|10745.3|10743.3|10743.8|10741.8|1762
1645729800000|2022-02-24 19:10:00|10745.1|10743.1|10742.6|10740.6|10745.3|10743.3|10742.2|10740.2|15610
1645730100000|2022-02-24 19:15:00|10743|10741|10741.8|10739.8|10743|10741|10741|10739|2603
1645730400000|2022-02-24 19:20:00|10742.2|10740.2|10740.6|10738.6|10742.2|10740.2|10740.6|10738.6|1770
1645730700000|2022-02-24 19:25:00|10740.3|10738.3|10739.5|10737.5|10740.3|10738.3|10739.1|10737.1|2869
1645731000000|2022-02-24 19:30:00|10739.1|10737.1|10738.3|10736.3|10739.5|10737.5|10737.9|10735.9|1640
1645731300000|2022-02-24 19:35:00|10738.7|10736.7|10737.9|10735.9|10738.7|10736.7|10736.7|10734.7|3651
1645731600000|2022-02-24 19:40:00|10738.3|10736.3|10739.1|10737.1|10739.5|10737.5|10737.9|10735.9|4743
1645731900000|2022-02-24 19:45:00|10739.5|10737.5|10738.7|10736.7|10739.5|10737.5|10738.5|10736.5|1913
1645732200000|2022-02-24 19:50:00|10739.1|10737.1|10738.3|10736.3|10739.5|10737.5|10738.3|10736.3|1221
1645732500000|2022-02-24 19:55:00|10737.5|10735.5|10736.7|10734.7|10737.5|10735.5|10736.7|10734.7|8882
1645732800000|2022-02-24 20:00:00|10737.1|10735.1|10734.8|10732.8|10737.1|10735.1|10734.4|10732.4|17181
1645733100000|2022-02-24 20:05:00|10735|10733|10734.8|10732.8|10735.2|10733.2|10734|10732|2375
1645733400000|2022-02-24 20:10:00|10735.2|10733.2|10734|10732|10735.2|10733.2|10733.6|10731.6|2265
1645733700000|2022-02-24 20:15:00|10733.6|10731.6|10734.8|10732.8|10734.8|10732.8|10733.6|10731.6|1613
1645734000000|2022-02-24 20:20:00|10735.2|10733.2|10734.8|10732.8|10735.2|10733.2|10734.8|10732.8|1162
1645734300000|2022-02-24 20:25:00|10735.2|10733.2|10736.7|10734.7|10737.1|10735.1|10734.8|10732.8|1307
1645734600000|2022-02-24 20:30:00|10736.5|10734.5|10734.8|10732.8|10737.1|10735.1|10734|10732|4634
1645734900000|2022-02-24 20:35:00|10734.4|10732.4|10732.4|10730.4|10734.4|10732.4|10732.4|10730.4|1559
1645735200000|2022-02-24 20:40:00|10732.1|10730.1|10731.9|10729.9|10732.4|10730.4|10731.7|10729.7|1891
1645735500000|2022-02-24 20:45:00|10732.1|10730.1|10732.1|10730.1|10733.2|10731.2|10731.7|10729.7|1272
1645735800000|2022-02-24 20:50:00|10731.7|10729.7|10731.3|10729.3|10732.1|10730.1|10731.3|10729.3|2053
1645736100000|2022-02-24 20:55:00|10731.7|10729.7|10732.8|10730.8|10733.6|10731.6|10730.5|10728.5|5627
1645736400000|2022-02-24 21:00:00|10733.2|10731.2|10732.8|10730.8|10733.2|10731.2|10732.1|10730.1|1779
1645736700000|2022-02-24 21:05:00|10732.4|10730.4|10732.1|10730.1|10733.2|10731.2|10732.1|10730.1|1528
1645737000000|2022-02-24 21:10:00|10732.3|10730.3|10733.2|10731.2|10733.2|10731.2|10732.1|10730.1|2171
1645737300000|2022-02-24 21:15:00|10732.8|10730.8|10732.8|10730.8|10733.2|10731.2|10732.8|10730.8|1165
1645737600000|2022-02-24 21:20:00|10733.2|10731.2|10732.8|10730.8|10733.2|10731.2|10732.6|10730.6|903
1645737900000|2022-02-24 21:25:00|10732.6|10730.6|10732.8|10730.8|10733.2|10731.2|10732.4|10730.4|684
1645738200000|2022-02-24 21:30:00|10733|10731|10732.1|10730.1|10733.2|10731.2|10732.1|10730.1|1279
1645738500000|2022-02-24 21:35:00|10731.7|10729.7|10732.1|10730.1|10732.1|10730.1|10731.1|10729.1|2389
1645738800000|2022-02-24 21:40:00|10731.7|10729.7|10730.5|10728.5|10731.7|10729.7|10730.5|10728.5|1630
1645739100000|2022-02-24 21:45:00|10730.9|10728.9|10729.3|10727.3|10732.1|10730.1|10728.9|10726.9|3398
1645739400000|2022-02-24 21:50:00|10728.9|10726.9|10729.7|10727.7|10729.7|10727.7|10728.5|10726.5|6619
1645739700000|2022-02-24 21:55:00|10729.3|10727.3|10729.3|10727.3|10729.7|10727.7|10728.9|10726.9|1933
1645743600000|2022-02-24 23:00:00|10730.3|10728.3|10732.1|10730.1|10733.2|10731.2|10730.1|10728.1|800
1645743900000|2022-02-24 23:05:00|10731.9|10729.9|10731.9|10729.9|10732.4|10730.4|10731.7|10729.7|159
1645744200000|2022-02-24 23:10:00|10732.1|10730.1|10731.7|10729.7|10732.1|10730.1|10731.5|10729.5|16
1645744500000|2022-02-24 23:15:00|10731.9|10729.9|10732.1|10730.1|10732.3|10730.3|10731.9|10729.9|54
1645744800000|2022-02-24 23:20:00|10731.9|10729.9|10731.9|10729.9|10732.4|10730.4|10731.7|10729.7|280
1645745100000|2022-02-24 23:25:00|10732.1|10730.1|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|170
1645745400000|2022-02-24 23:30:00|10732.4|10730.4|10732.3|10730.3|10732.8|10730.8|10732.1|10730.1|784
1645745700000|2022-02-24 23:35:00|10732.4|10730.4|10732.3|10730.3|10732.4|10730.4|10732.3|10730.3|15
1645746000000|2022-02-24 23:40:00|10732.4|10730.4|10732.3|10730.3|10732.4|10730.4|10732.3|10730.3|123
1645746300000|2022-02-24 23:45:00|10732.4|10730.4|10732.3|10730.3|10732.4|10730.4|10732.3|10730.3|566
1645746600000|2022-02-24 23:50:00|10732.4|10730.4|10731.7|10729.7|10732.4|10730.4|10731.7|10729.7|473
1645746900000|2022-02-24 23:55:00|10731.3|10729.3|10731.3|10729.3|10731.7|10729.7|10730.9|10728.9|273
1645747200000|2022-02-25 00:00:00|10731.5|10729.5|10732.1|10730.1|10732.4|10730.4|10731.3|10729.3|429
1645747500000|2022-02-25 00:05:00|10731.9|10729.9|10731.5|10729.5|10731.9|10729.9|10731.3|10729.3|22
1645747800000|2022-02-25 00:10:00|10731.3|10729.3|10729.9|10727.9|10731.5|10729.5|10729.5|10727.5|521
1645748100000|2022-02-25 00:15:00|10730.1|10728.1|10730.3|10728.3|10730.5|10728.5|10729.9|10727.9|38
1645748400000|2022-02-25 00:20:00|10730.1|10728.1|10730.1|10728.1|10730.9|10728.9|10729.9|10727.9|535
1645748700000|2022-02-25 00:25:00|10729.9|10727.9|10729.7|10727.7|10730.1|10728.1|10729.5|10727.5|791
1645749000000|2022-02-25 00:30:00|10729.9|10727.9|10729.5|10727.5|10729.9|10727.9|10729.3|10727.3|53
1645749300000|2022-02-25 00:35:00|10729.7|10727.7|10729.3|10727.3|10729.7|10727.7|10728.9|10726.9|144
1645749600000|2022-02-25 00:40:00|10729.7|10727.7|10728.9|10726.9|10729.7|10727.7|10728.9|10726.9|546
1645749900000|2022-02-25 00:45:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10729.1|10727.1|275
1645750200000|2022-02-25 00:50:00|10729.1|10727.1|10731.7|10729.7|10733|10731|10729.1|10727.1|913
1645750500000|2022-02-25 00:55:00|10731.9|10729.9|10733.2|10731.2|10733.2|10731.2|10731.3|10729.3|696
1645750800000|2022-02-25 01:00:00|10733|10731|10734.4|10732.4|10735.6|10733.6|10732.8|10730.8|827
1645751100000|2022-02-25 01:05:00|10734.2|10732.2|10733|10731|10734.2|10732.2|10732.8|10730.8|155
1645751400000|2022-02-25 01:10:00|10732.8|10730.8|10731.5|10729.5|10733.6|10731.6|10731.5|10729.5|538
1645751700000|2022-02-25 01:15:00|10731.3|10729.3|10732.4|10730.4|10732.8|10730.8|10731.3|10729.3|801
1645752000000|2022-02-25 01:20:00|10732.1|10730.1|10728.1|10726.1|10732.1|10730.1|10728.1|10726.1|912
1645752300000|2022-02-25 01:25:00|10727.8|10725.8|10725|10723|10727.8|10725.8|10724.6|10722.6|3534
1645752600000|2022-02-25 01:30:00|10725.4|10723.4|10725|10723|10725.4|10723.4|10723.1|10721.1|1881
1645752900000|2022-02-25 01:35:00|10724.8|10722.8|10725.4|10723.4|10726.6|10724.6|10724.8|10722.8|2932
1645753200000|2022-02-25 01:40:00|10725|10723|10726.2|10724.2|10726.2|10724.2|10724.2|10722.2|3045
1645753500000|2022-02-25 01:45:00|10726|10724|10723.9|10721.9|10726.2|10724.2|10723.9|10721.9|1025
1645753800000|2022-02-25 01:50:00|10724|10722|10725.6|10723.6|10725.8|10723.8|10724|10722|180
1645754100000|2022-02-25 01:55:00|10725.8|10723.8|10725|10723|10725.8|10723.8|10725|10723|389
1645754400000|2022-02-25 02:00:00|10724.6|10722.6|10726.2|10724.2|10726.2|10724.2|10724.6|10722.6|709
1645754700000|2022-02-25 02:05:00|10726|10724|10727|10725|10727|10725|10725.8|10723.8|759
1645755000000|2022-02-25 02:10:00|10726.8|10724.8|10726.8|10724.8|10727.2|10725.2|10726.4|10724.4|1115
1645755300000|2022-02-25 02:15:00|10726.6|10724.6|10727|10725|10727.4|10725.4|10726.6|10724.6|299
1645755600000|2022-02-25 02:20:00|10727.2|10725.2|10727|10725|10727.8|10725.8|10727|10725|63
1645755900000|2022-02-25 02:25:00|10726.8|10724.8|10728.1|10726.1|10728.5|10726.5|10726.8|10724.8|369
1645756200000|2022-02-25 02:30:00|10728|10726|10727.8|10725.8|10728.5|10726.5|10727.8|10725.8|179
1645756500000|2022-02-25 02:35:00|10727.4|10725.4|10727|10725|10727.6|10725.6|10726.6|10724.6|568
1645756800000|2022-02-25 02:40:00|10727.2|10725.2|10728.5|10726.5|10728.5|10726.5|10727|10725|613
1645757100000|2022-02-25 02:45:00|10728.7|10726.7|10729.1|10727.1|10729.3|10727.3|10728.3|10726.3|1617
1645757400000|2022-02-25 02:50:00|10729.3|10727.3|10730.1|10728.1|10730.9|10728.9|10729.1|10727.1|694
1645757700000|2022-02-25 02:55:00|10730.7|10728.7|10730.9|10728.9|10731.1|10729.1|10730.1|10728.1|798
1645758000000|2022-02-25 03:00:00|10730.5|10728.5|10730.1|10728.1|10730.9|10728.9|10729.7|10727.7|282
1645758300000|2022-02-25 03:05:00|10729.9|10727.9|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|10
1645758600000|2022-02-25 03:10:00|10729.5|10727.5|10729.7|10727.7|10729.7|10727.7|10729.3|10727.3|171
1645758900000|2022-02-25 03:15:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10730.1|10728.1|62
1645759200000|2022-02-25 03:20:00|10729.9|10727.9|10730.3|10728.3|10730.5|10728.5|10729.9|10727.9|423
1645759500000|2022-02-25 03:25:00|10730.1|10728.1|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|73
1645759800000|2022-02-25 03:30:00|10730.3|10728.3|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|601
1645760100000|2022-02-25 03:35:00|10730.7|10728.7|10730.1|10728.1|10730.7|10728.7|10730.1|10728.1|237
1645760400000|2022-02-25 03:40:00|10729.9|10727.9|10728.9|10726.9|10730.1|10728.1|10728.9|10726.9|60
1645760700000|2022-02-25 03:45:00|10728.7|10726.7|10728.5|10726.5|10728.9|10726.9|10728.1|10726.1|389
1645761000000|2022-02-25 03:50:00|10728.1|10726.1|10727.8|10725.8|10728.5|10726.5|10727.8|10725.8|726
1645761300000|2022-02-25 03:55:00|10728|10726|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|511
1645761600000|2022-02-25 04:00:00|10728|10726|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|271
1645761900000|2022-02-25 04:05:00|10727.6|10725.6|10727.6|10725.6|10728|10726|10727.6|10725.6|36
1645762200000|2022-02-25 04:10:00|10727.8|10725.8|10728.5|10726.5|10728.5|10726.5|10727.8|10725.8|61
1645762500000|2022-02-25 04:15:00|10728.7|10726.7|10729.7|10727.7|10729.7|10727.7|10728.5|10726.5|409
1645762800000|2022-02-25 04:20:00|10729.3|10727.3|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|141
1645763100000|2022-02-25 04:25:00|10729.3|10727.3|10728.9|10726.9|10729.3|10727.3|10728.9|10726.9|52
1645763400000|2022-02-25 04:30:00|||||||||3
1645763700000|2022-02-25 04:35:00|10728.5|10726.5|10729.1|10727.1|10729.1|10727.1|10728.5|10726.5|89
1645764000000|2022-02-25 04:40:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|371
1645764300000|2022-02-25 04:45:00|10728.9|10726.9|10728.1|10726.1|10728.9|10726.9|10728.1|10726.1|359
1645764600000|2022-02-25 04:50:00|10728.5|10726.5|10728.1|10726.1|10728.5|10726.5|10727.8|10725.8|794
1645764900000|2022-02-25 04:55:00|10728|10726|10727.8|10725.8|10728.1|10726.1|10727.8|10725.8|371
1645765200000|2022-02-25 05:00:00|10727.4|10725.4|10727|10725|10727.8|10725.8|10727|10725|5317
1645765500000|2022-02-25 05:05:00|10726.8|10724.8|10727|10725|10727|10725|10726.6|10724.6|1194
1645765800000|2022-02-25 05:10:00|10727.2|10725.2|10727.4|10725.4|10727.4|10725.4|10727|10725|832
1645766100000|2022-02-25 05:15:00|||||||||188
1645766400000|2022-02-25 05:20:00|10727.6|10725.6|10727.8|10725.8|10727.8|10725.8|10727.6|10725.6|475
1645766700000|2022-02-25 05:25:00|10728|10726|10728.1|10726.1|10728.1|10726.1|10727.8|10725.8|188
1645767000000|2022-02-25 05:30:00|10728|10726|10727.4|10725.4|10728|10726|10727|10725|86
1645767300000|2022-02-25 05:35:00|10727.2|10725.2|10727|10725|10727.4|10725.4|10727|10725|1070
1645767600000|2022-02-25 05:40:00|10727.4|10725.4|10726.8|10724.8|10727.4|10725.4|10726.6|10724.6|95
1645767900000|2022-02-25 05:45:00|10726.6|10724.6|10726.6|10724.6|10727|10725|10726.6|10724.6|60
1645768200000|2022-02-25 05:50:00|10727|10725|10726.8|10724.8|10727|10725|10726.6|10724.6|103
1645768500000|2022-02-25 05:55:00|10727|10725|10726.6|10724.6|10727|10725|10726.6|10724.6|157
1645768800000|2022-02-25 06:00:00|10726.2|10724.2|10725.4|10723.4|10726.2|10724.2|10725.4|10723.4|570
1645769100000|2022-02-25 06:05:00|||||||||633
1645769400000|2022-02-25 06:10:00|10726.4|10724.4|10726.2|10724.2|10726.4|10724.4|10725.8|10723.8|151
1645769700000|2022-02-25 06:15:00|||||||||433
1645770000000|2022-02-25 06:20:00|10726|10724|10726.2|10724.2|10726.2|10724.2|10725.4|10723.4|455
1645770300000|2022-02-25 06:25:00|10726.6|10724.6|10727.8|10725.8|10727.8|10725.8|10726.6|10724.6|639
1645770600000|2022-02-25 06:30:00|10727.6|10725.6|10727.8|10725.8|10728.1|10726.1|10726.8|10724.8|913
1645770900000|2022-02-25 06:35:00|10727.6|10725.6|10728.1|10726.1|10728.1|10726.1|10727.4|10725.4|848
1645771200000|2022-02-25 06:40:00|10728.3|10726.3|10727.8|10725.8|10728.5|10726.5|10727.4|10725.4|460
1645771500000|2022-02-25 06:45:00|10728|10726|10727.4|10725.4|10728.1|10726.1|10727.4|10725.4|278
1645771800000|2022-02-25 06:50:00|10727.2|10725.2|10726.2|10724.2|10727.2|10725.2|10726.2|10724.2|255
1645772100000|2022-02-25 06:55:00|10725.8|10723.8|10727|10725|10727.2|10725.2|10725.8|10723.8|319
1645772400000|2022-02-25 07:00:00|10727.2|10725.2|10727.8|10725.8|10727.8|10725.8|10727|10725|1690
1645772700000|2022-02-25 07:05:00|10728|10726|10728.1|10726.1|10728.1|10726.1|10727.4|10725.4|675
1645773000000|2022-02-25 07:10:00|10727.8|10725.8|10728.1|10726.1|10728.1|10726.1|10727.4|10725.4|495
1645773300000|2022-02-25 07:15:00|10728|10726|10729.3|10727.3|10729.9|10727.9|10727.8|10725.8|685
1645773600000|2022-02-25 07:20:00|10729.7|10727.7|10728.5|10726.5|10729.7|10727.7|10728.3|10726.3|655
1645773900000|2022-02-25 07:25:00|10728.9|10726.9|10729.1|10727.1|10729.3|10727.3|10727.2|10725.2|559
1645774200000|2022-02-25 07:30:00|10729.3|10727.3|10729.5|10727.5|10729.7|10727.7|10728.5|10726.5|590
1645774500000|2022-02-25 07:35:00|10729.7|10727.7|10728.1|10726.1|10729.7|10727.7|10727.8|10725.8|511
1645774800000|2022-02-25 07:40:00|10728.3|10726.3|10728.5|10726.5|10729.7|10727.7|10727.8|10725.8|638
1645775100000|2022-02-25 07:45:00|10728.7|10726.7|10727.6|10725.6|10728.9|10726.9|10727|10725|447
1645775400000|2022-02-25 07:50:00|10727.8|10725.8|10725.8|10723.8|10727.8|10725.8|10725.8|10723.8|1157
1645775700000|2022-02-25 07:55:00|10726.6|10724.6|10729.3|10727.3|10729.7|10727.7|10726.6|10724.6|1203
1645776000000|2022-02-25 08:00:00|10729.7|10727.7|10729.7|10727.7|10730.5|10728.5|10729.3|10727.3|1090
1645776300000|2022-02-25 08:05:00|10730.1|10728.1|10728.7|10726.7|10730.5|10728.5|10728.5|10726.5|1666
1645776600000|2022-02-25 08:10:00|10729.1|10727.1|10730.5|10728.5|10730.5|10728.5|10728.9|10726.9|667
1645776900000|2022-02-25 08:15:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10729.3|10727.3|547
1645777200000|2022-02-25 08:20:00|10730.7|10728.7|10732.1|10730.1|10733.2|10731.2|10730.7|10728.7|1015
1645777500000|2022-02-25 08:25:00|10731.7|10729.7|10731.3|10729.3|10732.1|10730.1|10729.7|10727.7|754
1645777800000|2022-02-25 08:30:00|10730.9|10728.9|10732.1|10730.1|10732.3|10730.3|10730.1|10728.1|2381
1645778100000|2022-02-25 08:35:00|10732.8|10730.8|10734.4|10732.4|10734.4|10732.4|10732.6|10730.6|1072
1645778400000|2022-02-25 08:40:00|10734.8|10732.8|10730.9|10728.9|10735.2|10733.2|10730.9|10728.9|1347
1645778700000|2022-02-25 08:45:00|10731.3|10729.3|10732.1|10730.1|10732.1|10730.1|10730.5|10728.5|899
1645779000000|2022-02-25 08:50:00|10731.7|10729.7|10732.1|10730.1|10732.1|10730.1|10731.3|10729.3|329
1645779300000|2022-02-25 08:55:00|10731.7|10729.7|10732.6|10730.6|10733.6|10731.6|10731.7|10729.7|569
1645779600000|2022-02-25 09:00:00|10732.8|10730.8|10731.7|10729.7|10733.2|10731.2|10731.5|10729.5|1471
1645779900000|2022-02-25 09:05:00|10731.9|10729.9|10731.7|10729.7|10732.4|10730.4|10731.1|10729.1|470
1645780200000|2022-02-25 09:10:00|10731.3|10729.3|10731.3|10729.3|10732.1|10730.1|10730.5|10728.5|372
1645780500000|2022-02-25 09:15:00|10731.7|10729.7|10732.1|10730.1|10732.1|10730.1|10731.7|10729.7|712
1645780800000|2022-02-25 09:20:00|10731.9|10729.9|10732.1|10730.1|10732.1|10730.1|10731.3|10729.3|606
1645781100000|2022-02-25 09:25:00|10732.4|10730.4|10733.6|10731.6|10733.6|10731.6|10732.4|10730.4|1455
1645781400000|2022-02-25 09:30:00|10733.4|10731.4|10731.7|10729.7|10733.6|10731.6|10731.3|10729.3|518
1645781700000|2022-02-25 09:35:00|10731.9|10729.9|10731.7|10729.7|10732.4|10730.4|10731.3|10729.3|236
1645782000000|2022-02-25 09:40:00|10732.1|10730.1|10731.3|10729.3|10732.1|10730.1|10731.1|10729.1|234
1645782300000|2022-02-25 09:45:00|10731.7|10729.7|10731.7|10729.7|10731.7|10729.7|10731.3|10729.3|822
1645782600000|2022-02-25 09:50:00|10731.3|10729.3|10730.3|10728.3|10731.3|10729.3|10730.1|10728.1|452
1645782900000|2022-02-25 09:55:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10729.7|10727.7|101
1645783200000|2022-02-25 10:00:00|10730.7|10728.7|10730.1|10728.1|10731.7|10729.7|10730.1|10728.1|654
1645783500000|2022-02-25 10:05:00|10730.3|10728.3|10729.7|10727.7|10730.5|10728.5|10729.3|10727.3|1435
1645783800000|2022-02-25 10:10:00|10729.9|10727.9|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|774
1645784100000|2022-02-25 10:15:00|10729.3|10727.3|10730.3|10728.3|10730.5|10728.5|10729.3|10727.3|1039
1645784400000|2022-02-25 10:20:00|10730.5|10728.5|10730.9|10728.9|10730.9|10728.9|10729.3|10727.3|3367
1645784700000|2022-02-25 10:25:00|10730.7|10728.7|10729.3|10727.3|10730.9|10728.9|10729.3|10727.3|442
1645785000000|2022-02-25 10:30:00|10728.9|10726.9|10727.4|10725.4|10729.3|10727.3|10727.4|10725.4|498
1645785300000|2022-02-25 10:35:00|10727.6|10725.6|10727.4|10725.4|10727.8|10725.8|10726.6|10724.6|480
1645785600000|2022-02-25 10:40:00|10727.6|10725.6|10727.8|10725.8|10728.5|10726.5|10727.4|10725.4|350
1645785900000|2022-02-25 10:45:00|10728|10726|10728.5|10726.5|10728.5|10726.5|10727.4|10725.4|576
1645786200000|2022-02-25 10:50:00|10728.9|10726.9|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|311
1645786500000|2022-02-25 10:55:00|10729.7|10727.7|10728.5|10726.5|10729.7|10727.7|10728.5|10726.5|1129
1645786800000|2022-02-25 11:00:00|10728.9|10726.9|10729.7|10727.7|10729.7|10727.7|10728.1|10726.1|465
1645787100000|2022-02-25 11:05:00|10729.3|10727.3|10729.3|10727.3|10729.9|10727.9|10728.9|10726.9|1009
1645787400000|2022-02-25 11:10:00|10729.7|10727.7|10728.9|10726.9|10729.7|10727.7|10728.9|10726.9|1111
1645787700000|2022-02-25 11:15:00|10729.1|10727.1|10728.5|10726.5|10729.7|10727.7|10728.5|10726.5|1177
1645788000000|2022-02-25 11:20:00|10728.9|10726.9|10728.7|10726.7|10729.3|10727.3|10728.3|10726.3|416
1645788300000|2022-02-25 11:25:00|10728.5|10726.5|10728.5|10726.5|10728.9|10726.9|10727.8|10725.8|209
1645788600000|2022-02-25 11:30:00|10728.7|10726.7|10727.8|10725.8|10728.9|10726.9|10727.8|10725.8|272
1645788900000|2022-02-25 11:35:00|10728|10726|10727.4|10725.4|10728.5|10726.5|10727|10725|807
1645789200000|2022-02-25 11:40:00|10727.2|10725.2|10727.4|10725.4|10728.1|10726.1|10727.2|10725.2|592
1645789500000|2022-02-25 11:45:00|10727.8|10725.8|10729.3|10727.3|10729.7|10727.7|10727.4|10725.4|776
1645789800000|2022-02-25 11:50:00|10729.1|10727.1|10728.5|10726.5|10729.9|10727.9|10728.5|10726.5|1646
1645790100000|2022-02-25 11:55:00|10727.8|10725.8|10726.2|10724.2|10727.8|10725.8|10725.8|10723.8|8915
1645790400000|2022-02-25 12:00:00|10726|10724|10726.6|10724.6|10727.4|10725.4|10725.8|10723.8|864
1645790700000|2022-02-25 12:05:00|10726.2|10724.2|10725.2|10723.2|10726.6|10724.6|10725|10723|436
1645791000000|2022-02-25 12:10:00|10725|10723|10725.4|10723.4|10726.2|10724.2|10724.2|10722.2|1406
1645791300000|2022-02-25 12:15:00|10725|10723|10724|10722|10725.4|10723.4|10723.9|10721.9|991
1645791600000|2022-02-25 12:20:00|10723.9|10721.9|10723.5|10721.5|10723.9|10721.9|10723.1|10721.1|6268
1645791900000|2022-02-25 12:25:00|10723.3|10721.3|10724.6|10722.6|10724.6|10722.6|10723.3|10721.3|777
1645792200000|2022-02-25 12:30:00|10724.2|10722.2|10725|10723|10725|10723|10724.2|10722.2|1704
1645792500000|2022-02-25 12:35:00|10725.2|10723.2|10724.6|10722.6|10726.2|10724.2|10724.6|10722.6|3452
1645792800000|2022-02-25 12:40:00|10724.4|10722.4|10724.2|10722.2|10724.6|10722.6|10724.2|10722.2|1415
1645793100000|2022-02-25 12:45:00|10723.9|10721.9|10723.5|10721.5|10724.2|10722.2|10723.5|10721.5|401
1645793400000|2022-02-25 12:50:00|10723.1|10721.1|10721.1|10719.1|10723.1|10721.1|10720.3|10718.3|4201
1645793700000|2022-02-25 12:55:00|10720.9|10718.9|10719.9|10717.9|10721.1|10719.1|10719.6|10717.6|1900
1645794000000|2022-02-25 13:00:00|10720.1|10718.1|10721.1|10719.1|10722.3|10720.3|10719.9|10717.9|4104
1645794300000|2022-02-25 13:05:00|10720.7|10718.7|10721.1|10719.1|10721.1|10719.1|10719.9|10717.9|1981
1645794600000|2022-02-25 13:10:00|10721.3|10719.3|10719.8|10717.8|10721.5|10719.5|10719.6|10717.6|4491
1645794900000|2022-02-25 13:15:00|10719.6|10717.6|10721.9|10719.9|10721.9|10719.9|10719.6|10717.6|914
1645795200000|2022-02-25 13:20:00|10722.1|10720.1|10721.9|10719.9|10722.7|10720.7|10721.3|10719.3|8345
1645795500000|2022-02-25 13:25:00|10722.3|10720.3|10721.5|10719.5|10722.3|10720.3|10721.3|10719.3|6156
1645795800000|2022-02-25 13:30:00|10721.3|10719.3|10724.2|10722.2|10724.2|10722.2|10720.3|10718.3|2148
1645796100000|2022-02-25 13:35:00|10723.9|10721.9|10722.9|10720.9|10724.2|10722.2|10722.7|10720.7|2242
1645796400000|2022-02-25 13:40:00|10723.1|10721.1|10723.5|10721.5|10723.9|10721.9|10721.5|10719.5|5673
1645796700000|2022-02-25 13:45:00|10723.9|10721.9|10723.9|10721.9|10724|10722|10722.7|10720.7|2227
1645797000000|2022-02-25 13:50:00|10724.2|10722.2|10722.7|10720.7|10724.2|10722.2|10722.7|10720.7|2380
1645797300000|2022-02-25 13:55:00|10723.1|10721.1|10721.7|10719.7|10723.5|10721.5|10721.5|10719.5|5359
1645797600000|2022-02-25 14:00:00|10721.5|10719.5|10723.5|10721.5|10723.9|10721.9|10721.5|10719.5|1842
1645797900000|2022-02-25 14:05:00|10723.7|10721.7|10725.6|10723.6|10725.8|10723.8|10723.7|10721.7|5188
1645798200000|2022-02-25 14:10:00|10725.4|10723.4|10725|10723|10725.8|10723.8|10724.6|10722.6|2498
1645798500000|2022-02-25 14:15:00|10724.6|10722.6|10725.8|10723.8|10725.8|10723.8|10723.9|10721.9|1958
1645798800000|2022-02-25 14:20:00|10725.6|10723.6|10724.6|10722.6|10725.6|10723.6|10724.2|10722.2|2716
1645799100000|2022-02-25 14:25:00|10725|10723|10726.2|10724.2|10727|10725|10724.6|10722.6|4869
1645799400000|2022-02-25 14:30:00|10726.4|10724.4|10725.4|10723.4|10727.8|10725.8|10725.4|10723.4|4509
1645799700000|2022-02-25 14:35:00|10725|10723|10725.8|10723.8|10725.8|10723.8|10725|10723|3078
1645800000000|2022-02-25 14:40:00|10726|10724|10725.8|10723.8|10726.6|10724.6|10725.4|10723.4|2418
1645800300000|2022-02-25 14:45:00|10725.4|10723.4|10725|10723|10725.8|10723.8|10723.5|10721.5|3675
1645800600000|2022-02-25 14:50:00|10724.2|10722.2|10722.3|10720.3|10724.6|10722.6|10722.3|10720.3|3445
1645800900000|2022-02-25 14:55:00|10722.7|10720.7|10723.3|10721.3|10723.5|10721.5|10721.5|10719.5|2284
1645801200000|2022-02-25 15:00:00|10723.1|10721.1|10723.9|10721.9|10724.6|10722.6|10723.1|10721.1|2126
1645801500000|2022-02-25 15:05:00|10724.2|10722.2|10723.1|10721.1|10724.6|10722.6|10722.3|10720.3|4077
1645801800000|2022-02-25 15:10:00|10723.5|10721.5|10723.1|10721.1|10723.5|10721.5|10722.7|10720.7|2792
1645802100000|2022-02-25 15:15:00|10723.3|10721.3|10723.1|10721.1|10724.2|10722.2|10722.3|10720.3|3936
1645802400000|2022-02-25 15:20:00|10722.7|10720.7|10724.2|10722.2|10724.6|10722.6|10722.7|10720.7|3782
1645802700000|2022-02-25 15:25:00|10724.4|10722.4|10723.7|10721.7|10724.6|10722.6|10723.5|10721.5|4224
1645803000000|2022-02-25 15:30:00|10723.9|10721.9|10724.6|10722.6|10724.6|10722.6|10723.5|10721.5|4033
1645803300000|2022-02-25 15:35:00|10724.2|10722.2|10724.6|10722.6|10725|10723|10724.2|10722.2|3736
1645803600000|2022-02-25 15:40:00|10724.2|10722.2|10724.6|10722.6|10725|10723|10723.5|10721.5|8005
1645803900000|2022-02-25 15:45:00|10724.8|10722.8|10724.6|10722.6|10725.8|10723.8|10724.6|10722.6|5069
1645804200000|2022-02-25 15:50:00|10724.8|10722.8|10726.2|10724.2|10726.2|10724.2|10724.6|10722.6|2273
1645804500000|2022-02-25 15:55:00|10726.6|10724.6|10726.6|10724.6|10727.4|10725.4|10726.2|10724.2|3340
1645804800000|2022-02-25 16:00:00|10726.4|10724.4|10724.2|10722.2|10727.4|10725.4|10724|10722|4668
1645805100000|2022-02-25 16:05:00|10724.4|10722.4|10725.8|10723.8|10726.6|10724.6|10724.2|10722.2|2817
1645805400000|2022-02-25 16:10:00|10726|10724|10726.6|10724.6|10726.6|10724.6|10725.4|10723.4|3344
1645805700000|2022-02-25 16:15:00|10726.2|10724.2|10725.4|10723.4|10727|10725|10725.4|10723.4|3730
1645806000000|2022-02-25 16:20:00|10725.8|10723.8|10725.8|10723.8|10726.2|10724.2|10725.4|10723.4|1555
1645806300000|2022-02-25 16:25:00|10725.4|10723.4|10723.9|10721.9|10725.4|10723.4|10723.9|10721.9|16320
1645806600000|2022-02-25 16:30:00|10723.5|10721.5|10724.2|10722.2|10725|10723|10723.5|10721.5|3040
1645806900000|2022-02-25 16:35:00|10723.9|10721.9|10724.2|10722.2|10724.2|10722.2|10723.9|10721.9|3042
1645807200000|2022-02-25 16:40:00|10723.9|10721.9|10724.2|10722.2|10724.2|10722.2|10723.9|10721.9|966
1645807500000|2022-02-25 16:45:00|10723.9|10721.9|10723.9|10721.9|10724.6|10722.6|10723.9|10721.9|2310
1645807800000|2022-02-25 16:50:00|10724.2|10722.2|10723.9|10721.9|10724.2|10722.2|10723.1|10721.1|2810
1645808100000|2022-02-25 16:55:00|10723.7|10721.7|10722.3|10720.3|10723.9|10721.9|10722.3|10720.3|1683
1645808400000|2022-02-25 17:00:00|10722.7|10720.7|10723.1|10721.1|10723.1|10721.1|10722.3|10720.3|2056
1645808700000|2022-02-25 17:05:00|10723.5|10721.5|10723.5|10721.5|10723.5|10721.5|10722.3|10720.3|2535
1645809000000|2022-02-25 17:10:00|10723.1|10721.1|10720.3|10718.3|10723.1|10721.1|10720.3|10718.3|2340
1645809300000|2022-02-25 17:15:00|10720.7|10718.7|10720.7|10718.7|10721.9|10719.9|10720.3|10718.3|2934
1645809600000|2022-02-25 17:20:00|10721.1|10719.1|10721.1|10719.1|10721.1|10719.1|10720.7|10718.7|1818
1645809900000|2022-02-25 17:25:00|10721.5|10719.5|10721.1|10719.1|10721.5|10719.5|10720.3|10718.3|4460
1645810200000|2022-02-25 17:30:00|10720.7|10718.7|10720.3|10718.3|10720.7|10718.7|10719.9|10717.9|1594
1645810500000|2022-02-25 17:35:00|10720.5|10718.5|10721.1|10719.1|10721.1|10719.1|10720.3|10718.3|3063
1645810800000|2022-02-25 17:40:00|10720.7|10718.7|10719.9|10717.9|10720.7|10718.7|10719.6|10717.6|3941
1645811100000|2022-02-25 17:45:00|10720.1|10718.1|10720.3|10718.3|10720.3|10718.3|10719.9|10717.9|3035
1645811400000|2022-02-25 17:50:00|10720.7|10718.7|10720.7|10718.7|10721.9|10719.9|10719.9|10717.9|3065
1645811700000|2022-02-25 17:55:00|10721.1|10719.1|10720.3|10718.3|10721.1|10719.1|10719.9|10717.9|1792
1645812000000|2022-02-25 18:00:00|10720.1|10718.1|10720.7|10718.7|10720.7|10718.7|10720.1|10718.1|2504
1645812300000|2022-02-25 18:05:00|10721.1|10719.1|10721.5|10719.5|10721.9|10719.9|10720.3|10718.3|5064
1645812600000|2022-02-25 18:10:00|10721.1|10719.1|10721.1|10719.1|10721.9|10719.9|10720.7|10718.7|3294
1645812900000|2022-02-25 18:15:00|10720.9|10718.9|10720.7|10718.7|10721.1|10719.1|10720.7|10718.7|1903
1645813200000|2022-02-25 18:20:00|10721.1|10719.1|10720.7|10718.7|10721.1|10719.1|10720.7|10718.7|1261
1645813500000|2022-02-25 18:25:00|10720.9|10718.9|10721.9|10719.9|10721.9|10719.9|10720.9|10718.9|1661
1645813800000|2022-02-25 18:30:00|10721.5|10719.5|10721.9|10719.9|10721.9|10719.9|10721.5|10719.5|1373
1645814100000|2022-02-25 18:35:00|10721.5|10719.5|10722.7|10720.7|10723.1|10721.1|10721.5|10719.5|2568
1645814400000|2022-02-25 18:40:00|10722.3|10720.3|10721.9|10719.9|10722.7|10720.7|10721.9|10719.9|1366
1645814700000|2022-02-25 18:45:00|10721.5|10719.5|10720.7|10718.7|10721.5|10719.5|10720.3|10718.3|3106
1645815000000|2022-02-25 18:50:00|10721.1|10719.1|10721.1|10719.1|10721.5|10719.5|10721.1|10719.1|2199
1645815300000|2022-02-25 18:55:00|10721.5|10719.5|10721.9|10719.9|10722.3|10720.3|10721.5|10719.5|1849
1645815600000|2022-02-25 19:00:00|10721.5|10719.5|10722.7|10720.7|10722.7|10720.7|10721.5|10719.5|2019
1645815900000|2022-02-25 19:05:00|10723.1|10721.1|10723.1|10721.1|10723.5|10721.5|10722.7|10720.7|828
1645816200000|2022-02-25 19:10:00|10723.5|10721.5|10723.5|10721.5|10723.9|10721.9|10723.1|10721.1|2610
1645816500000|2022-02-25 19:15:00|10723.9|10721.9|10723.5|10721.5|10723.9|10721.9|10722.7|10720.7|3690
1645816800000|2022-02-25 19:20:00|10723.9|10721.9|10723.5|10721.5|10723.9|10721.9|10723.5|10721.5|746
1645817100000|2022-02-25 19:25:00|10723.1|10721.1|10723.5|10721.5|10723.9|10721.9|10723.1|10721.1|605
1645817400000|2022-02-25 19:30:00|10723.9|10721.9|10723.9|10721.9|10724.2|10722.2|10723.9|10721.9|1631
1645817700000|2022-02-25 19:35:00|||||||||771
1645818000000|2022-02-25 19:40:00|10724.2|10722.2|10723.9|10721.9|10724.2|10722.2|10723.5|10721.5|2179
1645818300000|2022-02-25 19:45:00|10724.2|10722.2|10725|10723|10725.4|10723.4|10724.2|10722.2|1708
1645818600000|2022-02-25 19:50:00|10725.4|10723.4|10725.8|10723.8|10725.8|10723.8|10725.4|10723.4|2428
1645818900000|2022-02-25 19:55:00|10726.2|10724.2|10727.4|10725.4|10727.4|10725.4|10725.8|10723.8|6118
1645819200000|2022-02-25 20:00:00|10727|10725|10727.4|10725.4|10727.8|10725.8|10727|10725|5455
1645819500000|2022-02-25 20:05:00|10727|10725|10728.1|10726.1|10728.1|10726.1|10727|10725|2031
1645819800000|2022-02-25 20:10:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728.1|10726.1|931
1645820100000|2022-02-25 20:15:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.5|10726.5|596
1645820400000|2022-02-25 20:20:00|10728.7|10726.7|10729.7|10727.7|10730.1|10728.1|10728.7|10726.7|1418
1645820700000|2022-02-25 20:25:00|10729.3|10727.3|10730.1|10728.1|10730.1|10728.1|10729.3|10727.3|937
1645821000000|2022-02-25 20:30:00|10730.5|10728.5|10730.9|10728.9|10730.9|10728.9|10730.1|10728.1|1906
1645821300000|2022-02-25 20:35:00|10731.1|10729.1|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|1453
1645821600000|2022-02-25 20:40:00|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|10730.5|10728.5|671
1645821900000|2022-02-25 20:45:00|10731.7|10729.7|10729.7|10727.7|10731.7|10729.7|10729.7|10727.7|1211
1645822200000|2022-02-25 20:50:00|10729.5|10727.5|10729.3|10727.3|10729.5|10727.5|10728.9|10726.9|378
1645822500000|2022-02-25 20:55:00|10729.7|10727.7|10730.9|10728.9|10730.9|10728.9|10729.5|10727.5|1197
1645822800000|2022-02-25 21:00:00|10730.5|10728.5|10730.5|10728.5|10731.3|10729.3|10730.1|10728.1|1932
1645823100000|2022-02-25 21:05:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10730.1|10728.1|1446
1645823400000|2022-02-25 21:10:00|10729.9|10727.9|10730.1|10728.1|10730.5|10728.5|10729.9|10727.9|879
1645823700000|2022-02-25 21:15:00|10729.7|10727.7|10730.1|10728.1|10730.5|10728.5|10729.7|10727.7|408
1645824000000|2022-02-25 21:20:00|10730.5|10728.5|10730.1|10728.1|10730.5|10728.5|10730.1|10728.1|300
1645824300000|2022-02-25 21:25:00|10730.3|10728.3|10729.7|10727.7|10730.5|10728.5|10729.7|10727.7|716
1645824600000|2022-02-25 21:30:00|10729.9|10727.9|10729.7|10727.7|10730.1|10728.1|10729.7|10727.7|579
1645824900000|2022-02-25 21:35:00|10729.5|10727.5|10729.7|10727.7|10729.7|10727.7|10729.3|10727.3|1085
1645825200000|2022-02-25 21:40:00|10730.1|10728.1|10729.7|10727.7|10730.1|10728.1|10729.7|10727.7|421
1645825500000|2022-02-25 21:45:00|10730.1|10728.1|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|1463
1645825800000|2022-02-25 21:50:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10729.7|10727.7|1164
1645826100000|2022-02-25 21:55:00|10729.7|10727.7|10729.3|10727.3|10730.1|10728.1|10729.3|10727.3|1268
1646002800000|2022-02-27 23:00:00|10747.1|10745.1|10750.6|10748.6|10755.9|10753.9|10747.1|10745.1|3877
1646003100000|2022-02-27 23:05:00|10750.4|10748.4|10751.6|10749.6|10752|10750|10749.2|10747.2|1865
1646003400000|2022-02-27 23:10:00|10752|10750|10752.2|10750.2|10754.5|10752.5|10751.8|10749.8|1668
1646003700000|2022-02-27 23:15:00|10752.6|10750.6|10751.2|10749.2|10753.5|10751.5|10751.2|10749.2|1684
1646004000000|2022-02-27 23:20:00|10751.6|10749.6|10749.6|10747.6|10751.6|10749.6|10749.4|10747.4|1057
1646004300000|2022-02-27 23:25:00|10749.8|10747.8|10747.7|10745.7|10750|10748|10747.3|10745.3|1033
1646004600000|2022-02-27 23:30:00|10747.5|10745.5|10748.1|10746.1|10748.5|10746.5|10747.3|10745.3|769
1646004900000|2022-02-27 23:35:00|10747.5|10745.5|10747.1|10745.1|10747.7|10745.7|10746.5|10744.5|836
1646005200000|2022-02-27 23:40:00|10747.3|10745.3|10747.3|10745.3|10747.3|10745.3|10746.7|10744.7|325
1646005500000|2022-02-27 23:45:00|10746.9|10744.9|10746.3|10744.3|10747.5|10745.5|10746.1|10744.1|578
1646005800000|2022-02-27 23:50:00|10746.1|10744.1|10747.1|10745.1|10747.3|10745.3|10746.1|10744.1|364
1646006100000|2022-02-27 23:55:00|10747.3|10745.3|10748.1|10746.1|10748.1|10746.1|10747.1|10745.1|458
1646006400000|2022-02-28 00:00:00|10748.3|10746.3|10747.3|10745.3|10748.3|10746.3|10747.3|10745.3|492
1646006700000|2022-02-28 00:05:00|10747.5|10745.5|10746.9|10744.9|10747.7|10745.7|10746.9|10744.9|304
1646007000000|2022-02-28 00:10:00|10746.5|10744.5|10745.9|10743.9|10747.3|10745.3|10745.9|10743.9|477
1646007300000|2022-02-28 00:15:00|10746.1|10744.1|10745.7|10743.7|10746.1|10744.1|10745.3|10743.3|743
1646007600000|2022-02-28 00:20:00|10745.9|10743.9|10746.5|10744.5|10747.3|10745.3|10745.7|10743.7|715
1646007900000|2022-02-28 00:25:00|10746.1|10744.1|10745.7|10743.7|10746.5|10744.5|10745.5|10743.5|865
1646008200000|2022-02-28 00:30:00|10745.3|10743.3|10744.2|10742.2|10745.7|10743.7|10744.2|10742.2|1114
1646008500000|2022-02-28 00:35:00|10744|10742|10743.6|10741.6|10744.6|10742.6|10743.6|10741.6|1137
1646008800000|2022-02-28 00:40:00|10743.8|10741.8|10745.3|10743.3|10745.9|10743.9|10743.8|10741.8|922
1646009100000|2022-02-28 00:45:00|10745.5|10743.5|10750.4|10748.4|10751.2|10749.2|10745.3|10743.3|4290
1646009400000|2022-02-28 00:50:00|10750.2|10748.2|10749.2|10747.2|10750.4|10748.4|10748.9|10746.9|1819
1646009700000|2022-02-28 00:55:00|10749.4|10747.4|10749.2|10747.2|10750|10748|10748.9|10746.9|1149
1646010000000|2022-02-28 01:00:00|10748.9|10746.9|10746.1|10744.1|10748.9|10746.9|10746.1|10744.1|1328
1646010300000|2022-02-28 01:05:00|10745.9|10743.9|10746.1|10744.1|10746.5|10744.5|10745.7|10743.7|581
1646010600000|2022-02-28 01:10:00|10746.5|10744.5|10745.7|10743.7|10746.9|10744.9|10745.3|10743.3|795
1646010900000|2022-02-28 01:15:00|10745.9|10743.9|10743.8|10741.8|10746.1|10744.1|10743.4|10741.4|1563
1646011200000|2022-02-28 01:20:00|10744|10742|10744.9|10742.9|10744.9|10742.9|10743.8|10741.8|314
1646011500000|2022-02-28 01:25:00|10745.1|10743.1|10745.1|10743.1|10745.7|10743.7|10744.9|10742.9|585
1646011800000|2022-02-28 01:30:00|10745.3|10743.3|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|860
1646012100000|2022-02-28 01:35:00|10745.1|10743.1|10745.3|10743.3|10745.3|10743.3|10744.2|10742.2|1416
1646012400000|2022-02-28 01:40:00|10744.9|10742.9|10744.2|10742.2|10744.9|10742.9|10744.2|10742.2|603
1646012700000|2022-02-28 01:45:00|10744.6|10742.6|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|599
1646013000000|2022-02-28 01:50:00|10744.8|10742.8|10745.1|10743.1|10745.1|10743.1|10744.6|10742.6|219
1646013300000|2022-02-28 01:55:00|10744.9|10742.9|10745.3|10743.3|10745.7|10743.7|10744.6|10742.6|674
1646013600000|2022-02-28 02:00:00|10745.1|10743.1|10745.5|10743.5|10745.7|10743.7|10744.9|10742.9|306
1646013900000|2022-02-28 02:05:00|10745.3|10743.3|10747.3|10745.3|10747.3|10745.3|10745.3|10743.3|542
1646014200000|2022-02-28 02:10:00|10746.9|10744.9|10747.7|10745.7|10747.7|10745.7|10746.5|10744.5|386
1646014500000|2022-02-28 02:15:00|10747.3|10745.3|10748.5|10746.5|10748.9|10746.9|10747.3|10745.3|768
1646014800000|2022-02-28 02:20:00|10748.7|10746.7|10747.7|10745.7|10749|10747|10746.9|10744.9|1036
1646015100000|2022-02-28 02:25:00|10747.9|10745.9|10748.1|10746.1|10748.5|10746.5|10747.9|10745.9|132
1646015400000|2022-02-28 02:30:00|10748.5|10746.5|10748.1|10746.1|10748.5|10746.5|10747.7|10745.7|947
1646015700000|2022-02-28 02:35:00|10747.7|10745.7|10748.1|10746.1|10748.5|10746.5|10747.3|10745.3|514
1646016000000|2022-02-28 02:40:00|10747.9|10745.9|10748.1|10746.1|10748.1|10746.1|10747.7|10745.7|133
1646016300000|2022-02-28 02:45:00|10748.5|10746.5|10749.4|10747.4|10749.6|10747.6|10748.1|10746.1|244
1646016600000|2022-02-28 02:50:00|10749.2|10747.2|10750|10748|10750|10748|10748.9|10746.9|337
1646016900000|2022-02-28 02:55:00|10750.2|10748.2|10750.8|10748.8|10750.8|10748.8|10750|10748|217
1646017200000|2022-02-28 03:00:00|10750.6|10748.6|10751.6|10749.6|10752|10750|10750.4|10748.4|579
1646017500000|2022-02-28 03:05:00|10751.8|10749.8|10750.8|10748.8|10752|10750|10750.8|10748.8|194
1646017800000|2022-02-28 03:10:00|10750.4|10748.4|10749.8|10747.8|10750.4|10748.4|10749.6|10747.6|517
1646018100000|2022-02-28 03:15:00|10749.6|10747.6|10749.2|10747.2|10749.8|10747.8|10748.5|10746.5|476
1646018400000|2022-02-28 03:20:00|10749.4|10747.4|10749.6|10747.6|10750.4|10748.4|10749.2|10747.2|345
1646018700000|2022-02-28 03:25:00|10749.8|10747.8|10749.6|10747.6|10750.4|10748.4|10749.6|10747.6|223
1646019000000|2022-02-28 03:30:00|10749.2|10747.2|10749.2|10747.2|10749.6|10747.6|10749|10747|118
1646019300000|2022-02-28 03:35:00|10749|10747|10748.9|10746.9|10749|10747|10748.5|10746.5|147
1646019600000|2022-02-28 03:40:00|10749.2|10747.2|10750.4|10748.4|10750.4|10748.4|10748.9|10746.9|269
1646019900000|2022-02-28 03:45:00|10750.2|10748.2|10750|10748|10750.4|10748.4|10750|10748|158
1646020200000|2022-02-28 03:50:00|10749.6|10747.6|10749.6|10747.6|10749.6|10747.6|10749.2|10747.2|237
1646020500000|2022-02-28 03:55:00|10749.8|10747.8|10750.4|10748.4|10750.4|10748.4|10749.6|10747.6|195
1646020800000|2022-02-28 04:00:00|10750.2|10748.2|10749.2|10747.2|10750.2|10748.2|10749.2|10747.2|210
1646021100000|2022-02-28 04:05:00|10748.9|10746.9|10748.9|10746.9|10749.8|10747.8|10748.9|10746.9|123
1646021400000|2022-02-28 04:10:00|10749|10747|10749.6|10747.6|10749.6|10747.6|10748.9|10746.9|347
1646021700000|2022-02-28 04:15:00|10749.8|10747.8|10750|10748|10750.4|10748.4|10749.8|10747.8|190
1646022000000|2022-02-28 04:20:00|10749.8|10747.8|10751.4|10749.4|10751.6|10749.6|10749.8|10747.8|1470
1646022300000|2022-02-28 04:25:00|10751.6|10749.6|10752|10750|10752|10750|10751.6|10749.6|1144
1646022600000|2022-02-28 04:30:00|10752.2|10750.2|10751.2|10749.2|10752.4|10750.4|10751.2|10749.2|605
1646022900000|2022-02-28 04:35:00|10751.6|10749.6|10750.4|10748.4|10751.6|10749.6|10750.4|10748.4|201
1646023200000|2022-02-28 04:40:00|10750|10748|10750.4|10748.4|10750.8|10748.8|10750|10748|241
1646023500000|2022-02-28 04:45:00|10750.8|10748.8|10750|10748|10750.8|10748.8|10750|10748|95
1646023800000|2022-02-28 04:50:00|10750.2|10748.2|10750|10748|10750.4|10748.4|10750|10748|3
1646024100000|2022-02-28 04:55:00|10749.6|10747.6|10750|10748|10750|10748|10749.6|10747.6|31
1646024400000|2022-02-28 05:00:00|10750.2|10748.2|10750|10748|10750.2|10748.2|10750|10748|2
1646024700000|2022-02-28 05:05:00|10750.4|10748.4|10750.2|10748.2|10750.4|10748.4|10750|10748|59
1646025000000|2022-02-28 05:10:00|10750|10748|10749.6|10747.6|10750.2|10748.2|10749.6|10747.6|2
1646025300000|2022-02-28 05:15:00|||||||||190
1646025600000|2022-02-28 05:20:00|10750|10748|10748.9|10746.9|10750|10748|10748.9|10746.9|120
1646025900000|2022-02-28 05:25:00|10748.5|10746.5|10750.4|10748.4|10750.4|10748.4|10748.5|10746.5|916
1646026200000|2022-02-28 05:30:00|10750|10748|10750.2|10748.2|10750.4|10748.4|10750|10748|318
1646026500000|2022-02-28 05:35:00|10750|10748|10750|10748|10750|10748|10749.6|10747.6|400
1646026800000|2022-02-28 05:40:00|10749.8|10747.8|10750|10748|10750|10748|10749.6|10747.6|912
1646027100000|2022-02-28 05:45:00|10749.8|10747.8|10749.2|10747.2|10749.8|10747.8|10749.2|10747.2|206
1646027400000|2022-02-28 05:50:00|10749|10747|10748.1|10746.1|10749|10747|10748.1|10746.1|127
1646027700000|2022-02-28 05:55:00|10747.7|10745.7|10747.7|10745.7|10747.9|10745.9|10747.7|10745.7|654
1646028000000|2022-02-28 06:00:00|10747.9|10745.9|10748.1|10746.1|10748.3|10746.3|10747.9|10745.9|357
1646028300000|2022-02-28 06:05:00|10748.3|10746.3|10748.5|10746.5|10748.9|10746.9|10748.3|10746.3|163
1646028600000|2022-02-28 06:10:00|10748.1|10746.1|10750.6|10748.6|10750.8|10748.8|10748.1|10746.1|1125
1646028900000|2022-02-28 06:15:00|10750.4|10748.4|10749.2|10747.2|10751.2|10749.2|10748.9|10746.9|803
1646029200000|2022-02-28 06:20:00|10749.4|10747.4|10748.5|10746.5|10749.6|10747.6|10748.3|10746.3|319
1646029500000|2022-02-28 06:25:00|10748.3|10746.3|10748.1|10746.1|10748.7|10746.7|10747.7|10745.7|336
1646029800000|2022-02-28 06:30:00|10747.9|10745.9|10747.9|10745.9|10748.5|10746.5|10747.7|10745.7|363
1646030100000|2022-02-28 06:35:00|10748.1|10746.1|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|755
1646030400000|2022-02-28 06:40:00|10748.3|10746.3|10748.3|10746.3|10748.7|10746.7|10748.1|10746.1|85
1646030700000|2022-02-28 06:45:00|10748.5|10746.5|10748.9|10746.9|10749.6|10747.6|10748.3|10746.3|481
1646031000000|2022-02-28 06:50:00|10749|10747|10748.9|10746.9|10749.2|10747.2|10748.5|10746.5|730
1646031300000|2022-02-28 06:55:00|10748.5|10746.5|10748.9|10746.9|10748.9|10746.9|10748.1|10746.1|596
1646031600000|2022-02-28 07:00:00|10749|10747|10748.7|10746.7|10750|10748|10748.5|10746.5|1309
1646031900000|2022-02-28 07:05:00|10748.9|10746.9|10748.5|10746.5|10748.9|10746.9|10747.9|10745.9|415
1646032200000|2022-02-28 07:10:00|10748.7|10746.7|10748.5|10746.5|10748.9|10746.9|10748.1|10746.1|598
1646032500000|2022-02-28 07:15:00|10748.1|10746.1|10748.9|10746.9|10749.2|10747.2|10748.1|10746.1|1026
1646032800000|2022-02-28 07:20:00|10748.5|10746.5|10748.9|10746.9|10749|10747|10748.5|10746.5|623
1646033100000|2022-02-28 07:25:00|10749|10747|10748.1|10746.1|10749|10747|10748.1|10746.1|627
1646033400000|2022-02-28 07:30:00|10748.5|10746.5|10745.7|10743.7|10748.5|10746.5|10745.1|10743.1|997
1646033700000|2022-02-28 07:35:00|10745.5|10743.5|10744.9|10742.9|10745.7|10743.7|10744.9|10742.9|820
1646034000000|2022-02-28 07:40:00|10745.1|10743.1|10744.2|10742.2|10745.1|10743.1|10743.8|10741.8|1757
1646034300000|2022-02-28 07:45:00|10744.6|10742.6|10746.5|10744.5|10746.9|10744.9|10743.8|10741.8|2048
1646034600000|2022-02-28 07:50:00|10746.7|10744.7|10747.5|10745.5|10748.5|10746.5|10746.7|10744.7|2141
1646034900000|2022-02-28 07:55:00|10747.7|10745.7|10745.5|10743.5|10747.7|10745.7|10745.1|10743.1|1139
1646035200000|2022-02-28 08:00:00|10745.3|10743.3|10745.7|10743.7|10746.5|10744.5|10744.9|10742.9|1531
1646035500000|2022-02-28 08:05:00|10745.3|10743.3|10744.6|10742.6|10745.7|10743.7|10744|10742|776
1646035800000|2022-02-28 08:10:00|10744.9|10742.9|10746.1|10744.1|10746.9|10744.9|10744.6|10742.6|846
1646036100000|2022-02-28 08:15:00|10746.3|10744.3|10747.7|10745.7|10748.1|10746.1|10746.1|10744.1|1758
1646036400000|2022-02-28 08:20:00|10747.9|10745.9|10747.7|10745.7|10748.9|10746.9|10747.3|10745.3|2481
1646036700000|2022-02-28 08:25:00|10748.1|10746.1|10748.5|10746.5|10748.9|10746.9|10747.3|10745.3|923
1646037000000|2022-02-28 08:30:00|10748.1|10746.1|10748.1|10746.1|10748.1|10746.1|10747.3|10745.3|1772
1646037300000|2022-02-28 08:35:00|10747.9|10745.9|10746.1|10744.1|10747.9|10745.9|10746.1|10744.1|781
1646037600000|2022-02-28 08:40:00|10745.9|10743.9|10746.9|10744.9|10747.7|10745.7|10745.9|10743.9|629
1646037900000|2022-02-28 08:45:00|10746.5|10744.5|10747.3|10745.3|10747.3|10745.3|10746.5|10744.5|210
1646038200000|2022-02-28 08:50:00|10747.7|10745.7|10747.3|10745.3|10748.1|10746.1|10747.3|10745.3|255
1646038500000|2022-02-28 08:55:00|10746.9|10744.9|10746.9|10744.9|10747.3|10745.3|10746.5|10744.5|213
1646038800000|2022-02-28 09:00:00|10746.7|10744.7|10746.9|10744.9|10746.9|10744.9|10746.1|10744.1|302
1646039100000|2022-02-28 09:05:00|10746.5|10744.5|10746.1|10744.1|10746.5|10744.5|10745.7|10743.7|413
1646039400000|2022-02-28 09:10:00|10746.5|10744.5|10746.9|10744.9|10747.3|10745.3|10746.1|10744.1|409
1646039700000|2022-02-28 09:15:00|10746.7|10744.7|10746.9|10744.9|10746.9|10744.9|10746.1|10744.1|307
1646040000000|2022-02-28 09:20:00|10746.7|10744.7|10746.5|10744.5|10746.9|10744.9|10746.1|10744.1|505
1646040300000|2022-02-28 09:25:00|10746.7|10744.7|10746.5|10744.5|10746.9|10744.9|10746.1|10744.1|446
1646040600000|2022-02-28 09:30:00|10746.7|10744.7|10747.7|10745.7|10748.1|10746.1|10746.5|10744.5|541
1646040900000|2022-02-28 09:35:00|10747.5|10745.5|10747.3|10745.3|10747.9|10745.9|10746.9|10744.9|1013
1646041200000|2022-02-28 09:40:00|10747.1|10745.1|10746.9|10744.9|10747.3|10745.3|10746.5|10744.5|220
1646041500000|2022-02-28 09:45:00|10746.7|10744.7|10746.5|10744.5|10747.3|10745.3|10746.5|10744.5|206
1646041800000|2022-02-28 09:50:00|10746.7|10744.7|10746.3|10744.3|10746.9|10744.9|10746.1|10744.1|639
1646042100000|2022-02-28 09:55:00|10746.1|10744.1|10745.7|10743.7|10746.3|10744.3|10745.5|10743.5|140
1646042400000|2022-02-28 10:00:00|10745.5|10743.5|10745.3|10743.3|10745.7|10743.7|10744.9|10742.9|400
1646042700000|2022-02-28 10:05:00|10745.7|10743.7|10745.7|10743.7|10746.1|10744.1|10745.5|10743.5|519
1646043000000|2022-02-28 10:10:00|10746.1|10744.1|10746.3|10744.3|10746.5|10744.5|10745.7|10743.7|1259
1646043300000|2022-02-28 10:15:00|10746.5|10744.5|10744.9|10742.9|10746.5|10744.5|10744.6|10742.6|440
1646043600000|2022-02-28 10:20:00|10744.8|10742.8|10744.9|10742.9|10744.9|10742.9|10744.4|10742.4|613
1646043900000|2022-02-28 10:25:00|10744.6|10742.6|10744.2|10742.2|10744.6|10742.6|10743.8|10741.8|667
1646044200000|2022-02-28 10:30:00|10744|10742|10744.6|10742.6|10745.1|10743.1|10743.4|10741.4|1146
1646044500000|2022-02-28 10:35:00|10744.2|10742.2|10744.2|10742.2|10744.4|10742.4|10743.8|10741.8|298
1646044800000|2022-02-28 10:40:00|10744|10742|10744.9|10742.9|10744.9|10742.9|10743.6|10741.6|385
1646045100000|2022-02-28 10:45:00|10744.8|10742.8|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|338
1646045400000|2022-02-28 10:50:00|10745.1|10743.1|10744.6|10742.6|10745.7|10743.7|10744.6|10742.6|368
1646045700000|2022-02-28 10:55:00|10744.2|10742.2|10744.2|10742.2|10744.6|10742.6|10743.8|10741.8|1299
1646046000000|2022-02-28 11:00:00|10744.4|10742.4|10744.9|10742.9|10745.3|10743.3|10743.8|10741.8|685
1646046300000|2022-02-28 11:05:00|10745.1|10743.1|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|471
1646046600000|2022-02-28 11:10:00|10745.3|10743.3|10744.9|10742.9|10745.3|10743.3|10744.4|10742.4|429
1646046900000|2022-02-28 11:15:00|10745.1|10743.1|10744.6|10742.6|10745.1|10743.1|10744.6|10742.6|1120
1646047200000|2022-02-28 11:20:00|10744.2|10742.2|10743.8|10741.8|10744.8|10742.8|10743.8|10741.8|595
1646047500000|2022-02-28 11:25:00|10744.2|10742.2|10744.2|10742.2|10744.9|10742.9|10743.8|10741.8|495
1646047800000|2022-02-28 11:30:00|10744|10742|10744.2|10742.2|10744.6|10742.6|10743.8|10741.8|207
1646048100000|2022-02-28 11:35:00|10744.4|10742.4|10744.8|10742.8|10745.3|10743.3|10744.2|10742.2|403
1646048400000|2022-02-28 11:40:00|10744.9|10742.9|10745.1|10743.1|10745.3|10743.3|10744.6|10742.6|71
1646048700000|2022-02-28 11:45:00|10745.3|10743.3|10745.7|10743.7|10745.7|10743.7|10744.9|10742.9|325
1646049000000|2022-02-28 11:50:00|10745.5|10743.5|10746.1|10744.1|10746.1|10744.1|10745.3|10743.3|98
1646049300000|2022-02-28 11:55:00|10746.5|10744.5|10744.9|10742.9|10746.5|10744.5|10744.9|10742.9|348
1646049600000|2022-02-28 12:00:00|10745.1|10743.1|10745.7|10743.7|10745.7|10743.7|10744.6|10742.6|1558
1646049900000|2022-02-28 12:05:00|10745.5|10743.5|10745.1|10743.1|10745.7|10743.7|10744.9|10742.9|451
1646050200000|2022-02-28 12:10:00|10745.3|10743.3|10744.2|10742.2|10745.3|10743.3|10744.2|10742.2|282
1646050500000|2022-02-28 12:15:00|10744.4|10742.4|10744.8|10742.8|10744.8|10742.8|10744.2|10742.2|206
1646050800000|2022-02-28 12:20:00|10744.6|10742.6|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|583
1646051100000|2022-02-28 12:25:00|10745.3|10743.3|10744.2|10742.2|10745.3|10743.3|10744.2|10742.2|957
1646051400000|2022-02-28 12:30:00|10744.4|10742.4|10744.9|10742.9|10744.9|10742.9|10744.2|10742.2|1486
1646051700000|2022-02-28 12:35:00|10745.3|10743.3|10744.6|10742.6|10745.3|10743.3|10744.2|10742.2|1543
1646052000000|2022-02-28 12:40:00|10744.9|10742.9|10743.8|10741.8|10744.9|10742.9|10743.8|10741.8|884
1646052300000|2022-02-28 12:45:00|10744.2|10742.2|10744.2|10742.2|10744.6|10742.6|10744.2|10742.2|371
1646052600000|2022-02-28 12:50:00|10743.8|10741.8|10743.8|10741.8|10744.2|10742.2|10743.8|10741.8|1195
1646052900000|2022-02-28 12:55:00|10744|10742|10744.6|10742.6|10744.9|10742.9|10743.8|10741.8|4808
1646053200000|2022-02-28 13:00:00|10744.4|10742.4|10745.3|10743.3|10745.7|10743.7|10744.4|10742.4|909
1646053500000|2022-02-28 13:05:00|10745.5|10743.5|10745.7|10743.7|10746.1|10744.1|10745.3|10743.3|999
1646053800000|2022-02-28 13:10:00|10745.3|10743.3|10746.9|10744.9|10746.9|10744.9|10745.3|10743.3|2043
1646054100000|2022-02-28 13:15:00|10747.1|10745.1|10746.1|10744.1|10747.3|10745.3|10745.7|10743.7|2910
1646054400000|2022-02-28 13:20:00|10745.7|10743.7|10748.9|10746.9|10748.9|10746.9|10744.6|10742.6|6196
1646054700000|2022-02-28 13:25:00|10748.7|10746.7|10747.9|10745.9|10748.7|10746.7|10746.9|10744.9|3286
1646055000000|2022-02-28 13:30:00|10747.7|10745.7|10748.1|10746.1|10748.5|10746.5|10747.7|10745.7|1273
1646055300000|2022-02-28 13:35:00|10747.7|10745.7|10749.2|10747.2|10749.2|10747.2|10747.7|10745.7|2112
1646055600000|2022-02-28 13:40:00|10749.6|10747.6|10751.2|10749.2|10751.8|10749.8|10749.6|10747.6|5391
1646055900000|2022-02-28 13:45:00|10751|10749|10751.2|10749.2|10751.6|10749.6|10750.8|10748.8|3515
1646056200000|2022-02-28 13:50:00|10751.4|10749.4|10755.1|10753.1|10755.5|10753.5|10751.2|10749.2|9085
1646056500000|2022-02-28 13:55:00|10755.5|10753.5|10753.9|10751.9|10756.7|10754.7|10753.3|10751.3|4747
1646056800000|2022-02-28 14:00:00|10754.3|10752.3|10753.1|10751.1|10754.3|10752.3|10753|10751|2610
1646057100000|2022-02-28 14:05:00|10753.3|10751.3|10750.8|10748.8|10753.5|10751.5|10750.4|10748.4|3404
1646057400000|2022-02-28 14:10:00|10750.4|10748.4|10753.1|10751.1|10753.1|10751.1|10750|10748|2539
1646057700000|2022-02-28 14:15:00|10752.8|10750.8|10753.1|10751.1|10753.5|10751.5|10751.6|10749.6|1983
1646058000000|2022-02-28 14:20:00|10753.3|10751.3|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|1561
1646058300000|2022-02-28 14:25:00|10752.8|10750.8|10753.1|10751.1|10753.1|10751.1|10752.4|10750.4|2148
1646058600000|2022-02-28 14:30:00|10752.8|10750.8|10752.8|10750.8|10753.9|10751.9|10752.4|10750.4|4782
1646058900000|2022-02-28 14:35:00|10753.1|10751.1|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|8345
1646059200000|2022-02-28 14:40:00|10754.3|10752.3|10754.7|10752.7|10755.1|10753.1|10754.3|10752.3|4560
1646059500000|2022-02-28 14:45:00|10755.1|10753.1|10756.3|10754.3|10757.1|10755.1|10754.7|10752.7|5452
1646059800000|2022-02-28 14:50:00|10755.9|10753.9|10757.4|10755.4|10757.4|10755.4|10755.5|10753.5|5691
1646060100000|2022-02-28 14:55:00|10757.3|10755.3|10755.7|10753.7|10758.2|10756.2|10755.7|10753.7|3569
1646060400000|2022-02-28 15:00:00|10755.5|10753.5|10756.5|10754.5|10756.5|10754.5|10755.1|10753.1|3317
1646060700000|2022-02-28 15:05:00|10756.3|10754.3|10756.7|10754.7|10757.4|10755.4|10756.3|10754.3|7454
1646061000000|2022-02-28 15:10:00|10756.5|10754.5|10756.5|10754.5|10757.1|10755.1|10756.3|10754.3|5675
1646061300000|2022-02-28 15:15:00|10756.3|10754.3|10758.6|10756.6|10759|10757|10756.3|10754.3|5797
1646061600000|2022-02-28 15:20:00|10758.2|10756.2|10757.4|10755.4|10760.2|10758.2|10757.4|10755.4|4965
1646061900000|2022-02-28 15:25:00|10757.1|10755.1|10756.7|10754.7|10757.8|10755.8|10756.7|10754.7|2501
1646062200000|2022-02-28 15:30:00|10756.3|10754.3|10754.7|10752.7|10756.7|10754.7|10754.3|10752.3|2503
1646062500000|2022-02-28 15:35:00|10754.3|10752.3|10756.3|10754.3|10756.3|10754.3|10753.1|10751.1|5151
1646062800000|2022-02-28 15:40:00|10755.9|10753.9|10756.7|10754.7|10757.8|10755.8|10755.9|10753.9|3026
1646063100000|2022-02-28 15:45:00|10757.1|10755.1|10756.5|10754.5|10757.8|10755.8|10756.3|10754.3|1845
1646063400000|2022-02-28 15:50:00|10756.7|10754.7|10754.3|10752.3|10756.7|10754.7|10754.3|10752.3|1998
1646063700000|2022-02-28 15:55:00|10754.7|10752.7|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|2078
1646064000000|2022-02-28 16:00:00|10755.1|10753.1|10755.9|10753.9|10756.7|10754.7|10755.1|10753.1|2800
1646064300000|2022-02-28 16:05:00|10755.5|10753.5|10753.9|10751.9|10756.3|10754.3|10753.5|10751.5|4860
1646064600000|2022-02-28 16:10:00|10753.5|10751.5|10753.5|10751.5|10753.5|10751.5|10752|10750|3573
1646064900000|2022-02-28 16:15:00|10753.7|10751.7|10755.1|10753.1|10755.5|10753.5|10753.5|10751.5|4178
1646065200000|2022-02-28 16:20:00|10755.5|10753.5|10755.5|10753.5|10755.5|10753.5|10755.1|10753.1|3007
1646065500000|2022-02-28 16:25:00|10755.3|10753.3|10755.5|10753.5|10755.9|10753.9|10754.7|10752.7|2171
1646065800000|2022-02-28 16:30:00|10755.9|10753.9|10758.2|10756.2|10758.2|10756.2|10755.5|10753.5|5106
1646066100000|2022-02-28 16:35:00|10758.6|10756.6|10757.1|10755.1|10759|10757|10757.1|10755.1|5408
1646066400000|2022-02-28 16:40:00|10756.9|10754.9|10755.9|10753.9|10757.1|10755.1|10755.5|10753.5|2011
1646066700000|2022-02-28 16:45:00|10756.1|10754.1|10757.1|10755.1|10757.1|10755.1|10755.9|10753.9|1048
1646067000000|2022-02-28 16:50:00|10756.7|10754.7|10758.2|10756.2|10758.2|10756.2|10756.7|10754.7|2592
1646067300000|2022-02-28 16:55:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|3892
1646067600000|2022-02-28 17:00:00|10758|10756|10757.4|10755.4|10758.2|10756.2|10756.7|10754.7|2696
1646067900000|2022-02-28 17:05:00|10757.3|10755.3|10757.8|10755.8|10757.8|10755.8|10756.7|10754.7|1513
1646068200000|2022-02-28 17:10:00|10757.6|10755.6|10757.4|10755.4|10757.6|10755.6|10756.5|10754.5|1402
1646068500000|2022-02-28 17:15:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|986
1646068800000|2022-02-28 17:20:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|1333
1646069100000|2022-02-28 17:25:00|10757.4|10755.4|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|1039
1646069400000|2022-02-28 17:30:00|10757.1|10755.1|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|1269
1646069700000|2022-02-28 17:35:00|10757.6|10755.6|10756.3|10754.3|10757.8|10755.8|10755.9|10753.9|2361
1646070000000|2022-02-28 17:40:00|10756.5|10754.5|10756.7|10754.7|10757.1|10755.1|10756.1|10754.1|1439
1646070300000|2022-02-28 17:45:00|10756.3|10754.3|10756.7|10754.7|10757.1|10755.1|10756.3|10754.3|1435
1646070600000|2022-02-28 17:50:00|10757.1|10755.1|10757.8|10755.8|10757.8|10755.8|10756.7|10754.7|3654
1646070900000|2022-02-28 17:55:00|10757.6|10755.6|10758.2|10756.2|10758.2|10756.2|10757.6|10755.6|801
1646071200000|2022-02-28 18:00:00|10757.8|10755.8|10758.2|10756.2|10759.4|10757.4|10757.8|10755.8|3057
1646071500000|2022-02-28 18:05:00|10757.8|10755.8|10757.4|10755.4|10758.2|10756.2|10757.1|10755.1|1933
1646071800000|2022-02-28 18:10:00|10757.1|10755.1|10757.8|10755.8|10757.8|10755.8|10757.1|10755.1|512
1646072100000|2022-02-28 18:15:00|10757.6|10755.6|10758.2|10756.2|10758.2|10756.2|10757.4|10755.4|453
1646072400000|2022-02-28 18:20:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|612
1646072700000|2022-02-28 18:25:00|10757.4|10755.4|10756.7|10754.7|10757.8|10755.8|10756.7|10754.7|1563
1646073000000|2022-02-28 18:30:00|10757.1|10755.1|10756.7|10754.7|10757.1|10755.1|10755.9|10753.9|1520
1646073300000|2022-02-28 18:35:00|10756.3|10754.3|10755.1|10753.1|10756.7|10754.7|10754.7|10752.7|6840
1646073600000|2022-02-28 18:40:00|10754.9|10752.9|10754.7|10752.7|10755.5|10753.5|10754.7|10752.7|898
1646073900000|2022-02-28 18:45:00|10754.3|10752.3|10754.7|10752.7|10754.7|10752.7|10754.3|10752.3|1696
1646074200000|2022-02-28 18:50:00|10754.5|10752.5|10753.1|10751.1|10754.5|10752.5|10753.1|10751.1|1478
1646074500000|2022-02-28 18:55:00|10753.5|10751.5|10754.3|10752.3|10754.3|10752.3|10753.1|10751.1|2483
1646074800000|2022-02-28 19:00:00|10754.7|10752.7|10756.7|10754.7|10756.7|10754.7|10754.3|10752.3|2741
1646075100000|2022-02-28 19:05:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10756.3|10754.3|1371
1646075400000|2022-02-28 19:10:00|10757.6|10755.6|10759.4|10757.4|10759.4|10757.4|10757.4|10755.4|2801
1646075700000|2022-02-28 19:15:00|10759|10757|10758.6|10756.6|10759|10757|10757.8|10755.8|1376
1646076000000|2022-02-28 19:20:00|10759|10757|10759.8|10757.8|10760.2|10758.2|10758.6|10756.6|3858
1646076300000|2022-02-28 19:25:00|10759.6|10757.6|10759.4|10757.4|10760.2|10758.2|10759|10757|944
1646076600000|2022-02-28 19:30:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|1021
1646076900000|2022-02-28 19:35:00|10759.4|10757.4|10759|10757|10759.8|10757.8|10758.6|10756.6|2164
1646077200000|2022-02-28 19:40:00|10759.4|10757.4|10759|10757|10759.8|10757.8|10758.6|10756.6|2415
1646077500000|2022-02-28 19:45:00|10758.6|10756.6|10759|10757|10759.4|10757.4|10758.6|10756.6|1633
1646077800000|2022-02-28 19:50:00|10758.6|10756.6|10759.4|10757.4|10760|10758|10758.6|10756.6|4147
1646078100000|2022-02-28 19:55:00|10759.8|10757.8|10763.3|10761.3|10763.3|10761.3|10758.6|10756.6|9545
1646078400000|2022-02-28 20:00:00|10764.1|10762.1|10762.9|10760.9|10764.1|10762.1|10761.4|10759.4|6329
1646078700000|2022-02-28 20:05:00|10763.3|10761.3|10762.5|10760.5|10765.3|10763.3|10762.1|10760.1|6462
1646079000000|2022-02-28 20:10:00|10762.7|10760.7|10762.9|10760.9|10763.3|10761.3|10762.1|10760.1|2494
1646079300000|2022-02-28 20:15:00|10762.7|10760.7|10762.1|10760.1|10762.9|10760.9|10761.7|10759.7|1769
1646079600000|2022-02-28 20:20:00|10761.9|10759.9|10761.7|10759.7|10762.1|10760.1|10761.5|10759.5|1116
1646079900000|2022-02-28 20:25:00|10762.1|10760.1|10762.5|10760.5|10762.5|10760.5|10761.4|10759.4|1678
1646080200000|2022-02-28 20:30:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|2920
1646080500000|2022-02-28 20:35:00|10762.5|10760.5|10761.5|10759.5|10762.5|10760.5|10761.4|10759.4|13164
1646080800000|2022-02-28 20:40:00|10761.4|10759.4|10760.2|10758.2|10761.4|10759.4|10759.8|10757.8|5219
1646081100000|2022-02-28 20:45:00|10759.8|10757.8|10759.4|10757.4|10760.2|10758.2|10758.6|10756.6|4719
1646081400000|2022-02-28 20:50:00|10759|10757|10759.4|10757.4|10759.8|10757.8|10758.6|10756.6|4745
1646081700000|2022-02-28 20:55:00|10760.2|10758.2|10756.3|10754.3|10760.2|10758.2|10755.1|10753.1|17435
1646082000000|2022-02-28 21:00:00|10756.7|10754.7|10757.8|10755.8|10758.6|10756.6|10755.9|10753.9|6962
1646082300000|2022-02-28 21:05:00|10757.4|10755.4|10757.4|10755.4|10758.6|10756.6|10757.4|10755.4|3214
1646082600000|2022-02-28 21:10:00|10757.3|10755.3|10758.2|10756.2|10758.4|10756.4|10757.1|10755.1|3162
1646082900000|2022-02-28 21:15:00|10758.6|10756.6|10759.8|10757.8|10759.8|10757.8|10757.4|10755.4|4255
1646083200000|2022-02-28 21:20:00|10759.6|10757.6|10760.6|10758.6|10761|10759|10759.6|10757.6|2321
1646083500000|2022-02-28 21:25:00|10761|10759|10762.5|10760.5|10762.5|10760.5|10760.4|10758.4|2447
1646083800000|2022-02-28 21:30:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|1244
1646084100000|2022-02-28 21:35:00|10761.7|10759.7|10761.7|10759.7|10762.5|10760.5|10761.5|10759.5|1629
1646084400000|2022-02-28 21:40:00|10761.5|10759.5|10761.4|10759.4|10761.7|10759.7|10761|10759|997
1646084700000|2022-02-28 21:45:00|10761.5|10759.5|10762.1|10760.1|10762.5|10760.5|10761.4|10759.4|2762
1646085000000|2022-02-28 21:50:00|10761.7|10759.7|10761.7|10759.7|10762.1|10760.1|10761.7|10759.7|1404
1646085300000|2022-02-28 21:55:00|10761.9|10759.9|10761.4|10759.4|10762.1|10760.1|10761.4|10759.4|1035
1646089200000|2022-02-28 23:00:00|10760.6|10758.6|10758.2|10756.2|10760.6|10758.6|10758.2|10756.2|776
1646089500000|2022-02-28 23:05:00|10758|10756|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|217
1646089800000|2022-02-28 23:10:00|10758.4|10756.4|10758.4|10756.4|10758.6|10756.6|10758.2|10756.2|278
1646090100000|2022-02-28 23:15:00|10758.2|10756.2|10758.2|10756.2|10758.4|10756.4|10757.4|10755.4|624
1646090400000|2022-02-28 23:20:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|230
1646090700000|2022-02-28 23:25:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|217
1646091000000|2022-02-28 23:30:00|10757.4|10755.4|10757.4|10755.4|10757.8|10755.8|10757.3|10755.3|208
1646091300000|2022-02-28 23:35:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|219
1646091600000|2022-02-28 23:40:00|10757.1|10755.1|10756.9|10754.9|10757.3|10755.3|10756.9|10754.9|177
1646091900000|2022-02-28 23:45:00|10757.1|10755.1|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|105
1646092200000|2022-02-28 23:50:00|10756.9|10754.9|10757.1|10755.1|10757.1|10755.1|10756.9|10754.9|20
1646092500000|2022-02-28 23:55:00|10757.4|10755.4|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|185
1646092800000|2022-03-01 00:00:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.7|10754.7|247
1646093100000|2022-03-01 00:05:00|10757.1|10755.1|10756.7|10754.7|10757.1|10755.1|10756.3|10754.3|431
1646093400000|2022-03-01 00:10:00|10756.9|10754.9|10756.7|10754.7|10757.1|10755.1|10756.5|10754.5|203
1646093700000|2022-03-01 00:15:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10755.9|10753.9|785
1646094000000|2022-03-01 00:20:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|315
1646094300000|2022-03-01 00:25:00|||||||||120
1646094600000|2022-03-01 00:30:00|10755.9|10753.9|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|109
1646094900000|2022-03-01 00:35:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|361
1646095200000|2022-03-01 00:40:00|10755.5|10753.5|10754.3|10752.3|10755.5|10753.5|10754.3|10752.3|919
1646095500000|2022-03-01 00:45:00|10753.9|10751.9|10752.8|10750.8|10753.9|10751.9|10752.8|10750.8|386
1646095800000|2022-03-01 00:50:00|10753.1|10751.1|10753.5|10751.5|10754.3|10752.3|10753.1|10751.1|452
1646096100000|2022-03-01 00:55:00|10753.7|10751.7|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|558
1646096400000|2022-03-01 01:00:00|10753.5|10751.5|10753.5|10751.5|10753.5|10751.5|10752.8|10750.8|632
1646096700000|2022-03-01 01:05:00|10753.9|10751.9|10753.5|10751.5|10753.9|10751.9|10753.5|10751.5|258
1646097000000|2022-03-01 01:10:00|10753.7|10751.7|10753.1|10751.1|10753.7|10751.7|10753.1|10751.1|484
1646097300000|2022-03-01 01:15:00|10753.5|10751.5|10753.9|10751.9|10753.9|10751.9|10753.5|10751.5|162
1646097600000|2022-03-01 01:20:00|10753.7|10751.7|10753.9|10751.9|10753.9|10751.9|10753.7|10751.7|115
1646097900000|2022-03-01 01:25:00|||||||||772
1646098200000|2022-03-01 01:30:00|10753.5|10751.5|10753.5|10751.5|10753.7|10751.7|10753.5|10751.5|190
1646098500000|2022-03-01 01:35:00|10753.9|10751.9|10753.5|10751.5|10753.9|10751.9|10753.5|10751.5|56
1646098800000|2022-03-01 01:40:00|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|207
1646099100000|2022-03-01 01:45:00|10753.5|10751.5|10753.5|10751.5|10753.7|10751.7|10753.3|10751.3|190
1646099400000|2022-03-01 01:50:00|10753.1|10751.1|10753.5|10751.5|10753.5|10751.5|10753.1|10751.1|147
1646099700000|2022-03-01 01:55:00|10753.1|10751.1|10753.5|10751.5|10753.5|10751.5|10753.1|10751.1|201
1646100000000|2022-03-01 02:00:00|10753.3|10751.3|10752.4|10750.4|10753.3|10751.3|10752.4|10750.4|300
1646100300000|2022-03-01 02:05:00|10752.2|10750.2|10752.4|10750.4|10752.4|10750.4|10752|10750|404
1646100600000|2022-03-01 02:10:00|10752.6|10750.6|10753.5|10751.5|10753.7|10751.7|10752.4|10750.4|222
1646100900000|2022-03-01 02:15:00|10753.7|10751.7|10753.5|10751.5|10753.7|10751.7|10753.3|10751.3|112
1646101200000|2022-03-01 02:20:00|||||||||272
1646101500000|2022-03-01 02:25:00|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|10752.8|10750.8|206
1646101800000|2022-03-01 02:30:00|10753|10751|10753.5|10751.5|10753.5|10751.5|10752.8|10750.8|1061
1646102100000|2022-03-01 02:35:00|10753.9|10751.9|10754.7|10752.7|10754.7|10752.7|10753.5|10751.5|1540
1646102400000|2022-03-01 02:40:00|10754.3|10752.3|10755.5|10753.5|10755.5|10753.5|10754.3|10752.3|868
1646102700000|2022-03-01 02:45:00|10755.1|10753.1|10754.9|10752.9|10755.1|10753.1|10754.7|10752.7|677
1646103000000|2022-03-01 02:50:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10754.7|10752.7|224
1646103300000|2022-03-01 02:55:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10754.7|10752.7|60
1646103600000|2022-03-01 03:00:00|10754.9|10752.9|10755.3|10753.3|10755.5|10753.5|10754.7|10752.7|150
1646103900000|2022-03-01 03:05:00|10755.1|10753.1|10755.5|10753.5|10755.7|10753.7|10755.1|10753.1|151
1646104200000|2022-03-01 03:10:00|10755.9|10753.9|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|488
1646104500000|2022-03-01 03:15:00|10756.5|10754.5|10756.3|10754.3|10756.5|10754.5|10756.3|10754.3|878
1646104800000|2022-03-01 03:20:00|10756.7|10754.7|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|173
1646105100000|2022-03-01 03:25:00|10756.7|10754.7|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|114
1646105400000|2022-03-01 03:30:00|10757.3|10755.3|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|146
1646105700000|2022-03-01 03:35:00|10756.3|10754.3|10755.7|10753.7|10756.3|10754.3|10755.5|10753.5|262
1646106000000|2022-03-01 03:40:00|10755.9|10753.9|10755.9|10753.9|10756.1|10754.1|10755.9|10753.9|5
1646106300000|2022-03-01 03:45:00|10756.1|10754.1|10756.3|10754.3|10756.3|10754.3|10756.1|10754.1|7
1646106600000|2022-03-01 03:50:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|98
1646106900000|2022-03-01 03:55:00|10755.5|10753.5|10755.9|10753.9|10756.3|10754.3|10755.5|10753.5|168
1646107200000|2022-03-01 04:00:00|10755.5|10753.5|10755.1|10753.1|10755.7|10753.7|10755.1|10753.1|264
1646107500000|2022-03-01 04:05:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|570
1646107800000|2022-03-01 04:10:00|10753.9|10751.9|10754.3|10752.3|10754.3|10752.3|10753.9|10751.9|706
1646108100000|2022-03-01 04:15:00|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|79
1646108400000|2022-03-01 04:20:00|10754.3|10752.3|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|580
1646108700000|2022-03-01 04:25:00|||||||||201
1646109000000|2022-03-01 04:30:00|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|79
1646109300000|2022-03-01 04:35:00|10755.3|10753.3|10755.5|10753.5|10755.5|10753.5|10755.1|10753.1|182
1646109600000|2022-03-01 04:40:00|10755.1|10753.1|10755.9|10753.9|10755.9|10753.9|10755.1|10753.1|425
1646109900000|2022-03-01 04:45:00|10755.7|10753.7|10755.9|10753.9|10756.7|10754.7|10755.5|10753.5|1324
1646110200000|2022-03-01 04:50:00|10756.1|10754.1|10756.5|10754.5|10757.1|10755.1|10755.9|10753.9|1042
1646110500000|2022-03-01 04:55:00|10756.7|10754.7|10757.1|10755.1|10757.1|10755.1|10756.5|10754.5|1078
1646110800000|2022-03-01 05:00:00|10757.3|10755.3|10756.5|10754.5|10757.3|10755.3|10756.3|10754.3|1185
1646111100000|2022-03-01 05:05:00|10756.7|10754.7|10755.9|10753.9|10756.7|10754.7|10755.7|10753.7|104
1646111400000|2022-03-01 05:10:00|10756.1|10754.1|10757.1|10755.1|10757.1|10755.1|10756.1|10754.1|319
1646111700000|2022-03-01 05:15:00|||||||||31
1646112000000|2022-03-01 05:20:00|10756.9|10754.9|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|93
1646112300000|2022-03-01 05:25:00|10756.9|10754.9|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|126
1646112600000|2022-03-01 05:30:00|10756.3|10754.3|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|253
1646112900000|2022-03-01 05:35:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|17
1646113200000|2022-03-01 05:40:00|10756.1|10754.1|10755.9|10753.9|10756.1|10754.1|10755.5|10753.5|103
1646113500000|2022-03-01 05:45:00|||||||||8
1646113800000|2022-03-01 05:50:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|146
1646114100000|2022-03-01 05:55:00|10755.7|10753.7|10756.1|10754.1|10756.1|10754.1|10755.5|10753.5|76
1646114400000|2022-03-01 06:00:00|10755.9|10753.9|10756.3|10754.3|10756.3|10754.3|10755.9|10753.9|56
1646114700000|2022-03-01 06:05:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|113
1646115000000|2022-03-01 06:10:00|10755.7|10753.7|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|91
1646115300000|2022-03-01 06:15:00|10755.3|10753.3|10755.5|10753.5|10755.5|10753.5|10755.1|10753.1|191
1646115600000|2022-03-01 06:20:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10754.7|10752.7|94
1646115900000|2022-03-01 06:25:00|10754.7|10752.7|10754.7|10752.7|10754.9|10752.9|10754.7|10752.7|26
1646116200000|2022-03-01 06:30:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10754.3|10752.3|328
1646116500000|2022-03-01 06:35:00|10754.5|10752.5|10754.7|10752.7|10754.7|10752.7|10754.5|10752.5|130
1646116800000|2022-03-01 06:40:00|10754.3|10752.3|10754.3|10752.3|10754.3|10752.3|10753.9|10751.9|513
1646117100000|2022-03-01 06:45:00|10754.1|10752.1|10755.1|10753.1|10755.1|10753.1|10753.9|10751.9|380
1646117400000|2022-03-01 06:50:00|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|73
1646117700000|2022-03-01 06:55:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|20
1646118000000|2022-03-01 07:00:00|10754.7|10752.7|10755.1|10753.1|10755.9|10753.9|10754.7|10752.7|562
1646118300000|2022-03-01 07:05:00|10755.3|10753.3|10754.7|10752.7|10755.5|10753.5|10754.5|10752.5|603
1646118600000|2022-03-01 07:10:00|10754.9|10752.9|10755.5|10753.5|10756.3|10754.3|10754.9|10752.9|323
1646118900000|2022-03-01 07:15:00|10755.9|10753.9|10755.1|10753.1|10756.3|10754.3|10755.1|10753.1|207
1646119200000|2022-03-01 07:20:00|10755.5|10753.5|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|243
1646119500000|2022-03-01 07:25:00|10755.5|10753.5|10755.9|10753.9|10755.9|10753.9|10755.1|10753.1|249
1646119800000|2022-03-01 07:30:00|10756.3|10754.3|10755.5|10753.5|10756.3|10754.3|10755.5|10753.5|264
1646120100000|2022-03-01 07:35:00|10755.1|10753.1|10756.3|10754.3|10756.7|10754.7|10755.1|10753.1|354
1646120400000|2022-03-01 07:40:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|126
1646120700000|2022-03-01 07:45:00|10755.9|10753.9|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|251
1646121000000|2022-03-01 07:50:00|10755.9|10753.9|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|131
1646121300000|2022-03-01 07:55:00|10754.9|10752.9|10754.7|10752.7|10754.9|10752.9|10753.9|10751.9|1484
1646121600000|2022-03-01 08:00:00|10754.9|10752.9|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|870
1646121900000|2022-03-01 08:05:00|10755.9|10753.9|10754.3|10752.3|10756.3|10754.3|10754.3|10752.3|919
1646122200000|2022-03-01 08:10:00|10753.9|10751.9|10755.9|10753.9|10755.9|10753.9|10753.5|10751.5|2387
1646122500000|2022-03-01 08:15:00|10756.3|10754.3|10756.7|10754.7|10757.1|10755.1|10755.9|10753.9|1145
1646122800000|2022-03-01 08:20:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10755.1|10753.1|1359
1646123100000|2022-03-01 08:25:00|10757.1|10755.1|10757.1|10755.1|10757.4|10755.4|10756.3|10754.3|1175
1646123400000|2022-03-01 08:30:00|10756.9|10754.9|10756.1|10754.1|10757.1|10755.1|10755.9|10753.9|880
1646123700000|2022-03-01 08:35:00|10755.9|10753.9|10757.1|10755.1|10757.4|10755.4|10755.9|10753.9|525
1646124000000|2022-03-01 08:40:00|10756.9|10754.9|10755.9|10753.9|10757.4|10755.4|10755.9|10753.9|527
1646124300000|2022-03-01 08:45:00|10756.3|10754.3|10757.1|10755.1|10757.1|10755.1|10755.9|10753.9|329
1646124600000|2022-03-01 08:50:00|10756.9|10754.9|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|178
1646124900000|2022-03-01 08:55:00|10757.6|10755.6|10757.4|10755.4|10757.6|10755.6|10756.3|10754.3|292
1646125200000|2022-03-01 09:00:00|10757.3|10755.3|10756.7|10754.7|10757.4|10755.4|10756.3|10754.3|445
1646125500000|2022-03-01 09:05:00|10756.3|10754.3|10757.4|10755.4|10757.4|10755.4|10756.3|10754.3|288
1646125800000|2022-03-01 09:10:00|10757.8|10755.8|10757.8|10755.8|10757.8|10755.8|10757.1|10755.1|647
1646126100000|2022-03-01 09:15:00|10757.4|10755.4|10757.1|10755.1|10757.6|10755.6|10757.1|10755.1|314
1646126400000|2022-03-01 09:20:00|10758.2|10756.2|10762.9|10760.9|10762.9|10760.9|10757.8|10755.8|5787
1646126700000|2022-03-01 09:25:00|10763.3|10761.3|10764.1|10762.1|10764.1|10762.1|10763.3|10761.3|1794
1646127000000|2022-03-01 09:30:00|10764.3|10762.3|10764.1|10762.1|10764.5|10762.5|10762.5|10760.5|16140
1646127300000|2022-03-01 09:35:00|10763.9|10761.9|10765.3|10763.3|10766.4|10764.4|10763.7|10761.7|3221
1646127600000|2022-03-01 09:40:00|10764.9|10762.9|10769.9|10767.9|10769.9|10767.9|10764.9|10762.9|3143
1646127900000|2022-03-01 09:45:00|10769.8|10767.8|10767|10765|10769.9|10767.9|10767|10765|2280
1646128200000|2022-03-01 09:50:00|10766.8|10764.8|10768|10766|10768|10766|10766.8|10764.8|1424
1646128500000|2022-03-01 09:55:00|10768.4|10766.4|10766.8|10764.8|10768.4|10766.4|10766.8|10764.8|1047
1646128800000|2022-03-01 10:00:00|10767.2|10765.2|10768.6|10766.6|10768.8|10766.8|10767.2|10765.2|1184
1646129100000|2022-03-01 10:05:00|10768.4|10766.4|10768.8|10766.8|10768.8|10766.8|10768|10766|708
1646129400000|2022-03-01 10:10:00|10768.4|10766.4|10768|10766|10768.6|10766.6|10767.6|10765.6|1225
1646129700000|2022-03-01 10:15:00|10768.2|10766.2|10770.3|10768.3|10771.7|10769.7|10768.2|10766.2|9148
1646130000000|2022-03-01 10:20:00|10770.1|10768.1|10770.1|10768.1|10770.3|10768.3|10769.9|10767.9|1825
1646130300000|2022-03-01 10:25:00|10770.3|10768.3|10778.9|10776.9|10778.9|10776.9|10769.9|10767.9|6260
1646130600000|2022-03-01 10:30:00|10779.3|10777.3|10777.8|10775.8|10786.4|10784.4|10777.8|10775.8|5018
1646130900000|2022-03-01 10:35:00|10777.4|10775.4|10777.4|10775.4|10778.9|10776.9|10775|10773|3559
1646131200000|2022-03-01 10:40:00|10777|10775|10779.3|10777.3|10780.9|10778.9|10776.8|10774.8|2349
1646131500000|2022-03-01 10:45:00|10779.7|10777.7|10783.2|10781.2|10783.2|10781.2|10779.7|10777.7|3069
1646131800000|2022-03-01 10:50:00|10782.8|10780.8|10785.2|10783.2|10786|10784|10782.8|10780.8|4380
1646132100000|2022-03-01 10:55:00|10784.8|10782.8|10786|10784|10786|10784|10783.8|10781.8|1753
1646132400000|2022-03-01 11:00:00|10786.4|10784.4|10790.6|10788.6|10793.2|10791.2|10786.4|10784.4|4114
1646132700000|2022-03-01 11:05:00|10791|10789|10793.6|10791.6|10799.2|10797.2|10791|10789|4276
1646133000000|2022-03-01 11:10:00|10793.8|10791.8|10790.3|10788.3|10794.8|10792.8|10790.3|10788.3|2929
1646133300000|2022-03-01 11:15:00|10789.9|10787.9|10785.4|10783.4|10790.3|10788.3|10785.2|10783.2|2543
1646133600000|2022-03-01 11:20:00|10785.2|10783.2|10786|10784|10786.4|10784.4|10784|10782|3421
1646133900000|2022-03-01 11:25:00|10785.8|10783.8|10790.5|10788.5|10790.5|10788.5|10784.4|10782.4|3018
1646134200000|2022-03-01 11:30:00|10790.3|10788.3|10791.8|10789.8|10792.2|10790.2|10789.5|10787.5|2877
1646134500000|2022-03-01 11:35:00|10791.6|10789.6|10786.7|10784.7|10793|10791|10786.4|10784.4|2612
1646134800000|2022-03-01 11:40:00|10787.1|10785.1|10791|10789|10791.2|10789.2|10786.9|10784.9|4105
1646135100000|2022-03-01 11:45:00|10790.6|10788.6|10791.2|10789.2|10791.8|10789.8|10790.3|10788.3|2332
1646135400000|2022-03-01 11:50:00|10791|10789|10793|10791|10793|10791|10791|10789|1423
1646135700000|2022-03-01 11:55:00|10793.4|10791.4|10790.6|10788.6|10793.4|10791.4|10790.3|10788.3|2512
1646136000000|2022-03-01 12:00:00|10790.8|10788.8|10793.4|10791.4|10793.8|10791.8|10789.7|10787.7|2152
1646136300000|2022-03-01 12:05:00|10793.2|10791.2|10796.1|10794.1|10797.5|10795.5|10793.2|10791.2|1756
1646136600000|2022-03-01 12:10:00|10796.5|10794.5|10797.7|10795.7|10797.7|10795.7|10794.9|10792.9|5054
1646136900000|2022-03-01 12:15:00|10797.3|10795.3|10793|10791|10797.7|10795.7|10792.6|10790.6|2811
1646137200000|2022-03-01 12:20:00|10793.4|10791.4|10791.8|10789.8|10794.9|10792.9|10791.8|10789.8|1364
1646137500000|2022-03-01 12:25:00|10792|10790|10786.4|10784.4|10792.2|10790.2|10786|10784|4174
1646137800000|2022-03-01 12:30:00|10786.2|10784.2|10783.6|10781.6|10786.4|10784.4|10783.2|10781.2|4748
1646138100000|2022-03-01 12:35:00|10784|10782|10790.6|10788.6|10790.6|10788.6|10783.6|10781.6|2439
1646138400000|2022-03-01 12:40:00|10791|10789|10786.4|10784.4|10791.4|10789.4|10786|10784|4118
1646138700000|2022-03-01 12:45:00|10786.2|10784.2|10782.4|10780.4|10786.4|10784.4|10782.4|10780.4|3949
1646139000000|2022-03-01 12:50:00|10782.6|10780.6|10780.9|10778.9|10784|10782|10780.9|10778.9|2501
1646139300000|2022-03-01 12:55:00|10781.3|10779.3|10784.8|10782.8|10785.4|10783.4|10780.9|10778.9|3182
1646139600000|2022-03-01 13:00:00|10784.4|10782.4|10789.1|10787.1|10789.1|10787.1|10783.2|10781.2|2939
1646139900000|2022-03-01 13:05:00|10789.5|10787.5|10788.3|10786.3|10789.9|10787.9|10786.4|10784.4|1696
1646140200000|2022-03-01 13:10:00|10788.7|10786.7|10787.9|10785.9|10788.7|10786.7|10786.4|10784.4|2538
1646140500000|2022-03-01 13:15:00|10787.5|10785.5|10789.5|10787.5|10790.3|10788.3|10787.5|10785.5|1625
1646140800000|2022-03-01 13:20:00|10789.7|10787.7|10787.5|10785.5|10789.9|10787.9|10785.6|10783.6|6239
1646141100000|2022-03-01 13:25:00|10787.3|10785.3|10780.9|10778.9|10788.1|10786.1|10780.9|10778.9|6359
1646141400000|2022-03-01 13:30:00|10780.5|10778.5|10775.8|10773.8|10782.8|10780.8|10772.7|10770.7|13076
1646141700000|2022-03-01 13:35:00|10776.2|10774.2|10779.7|10777.7|10780.5|10778.5|10775.8|10773.8|5861
1646142000000|2022-03-01 13:40:00|10779.5|10777.5|10777.8|10775.8|10780.1|10778.1|10777.4|10775.4|4208
1646142300000|2022-03-01 13:45:00|10777.4|10775.4|10775|10773|10777.8|10775.8|10774.6|10772.6|4780
1646142600000|2022-03-01 13:50:00|10774.2|10772.2|10777|10775|10777|10775|10774.2|10772.2|3443
1646142900000|2022-03-01 13:55:00|10776.8|10774.8|10778.1|10776.1|10778.1|10776.1|10776.6|10774.6|2679
1646143200000|2022-03-01 14:00:00|10778|10776|10777.8|10775.8|10778.1|10776.1|10775.8|10773.8|3934
1646143500000|2022-03-01 14:05:00|10777.6|10775.6|10778.5|10776.5|10778.9|10776.9|10777.4|10775.4|2282
1646143800000|2022-03-01 14:10:00|10778.3|10776.3|10779.7|10777.7|10780.5|10778.5|10778.1|10776.1|3129
1646144100000|2022-03-01 14:15:00|10779.5|10777.5|10780.7|10778.7|10781.7|10779.7|10779.5|10777.5|2420
1646144400000|2022-03-01 14:20:00|10780.5|10778.5|10780.5|10778.5|10780.9|10778.9|10779.3|10777.3|992
1646144700000|2022-03-01 14:25:00|10780.7|10778.7|10780.9|10778.9|10781.3|10779.3|10779.3|10777.3|1901
1646145000000|2022-03-01 14:30:00|10780.5|10778.5|10782.1|10780.1|10782.4|10780.4|10780.5|10778.5|3801
1646145300000|2022-03-01 14:35:00|10782.4|10780.4|10781.3|10779.3|10783.2|10781.2|10779.7|10777.7|3373
1646145600000|2022-03-01 14:40:00|10781.1|10779.1|10781.5|10779.5|10782.1|10780.1|10779.9|10777.9|2870
1646145900000|2022-03-01 14:45:00|10781.3|10779.3|10779.7|10777.7|10781.7|10779.7|10777.4|10775.4|3821
1646146200000|2022-03-01 14:50:00|10779.3|10777.3|10778.9|10776.9|10779.7|10777.7|10776.8|10774.8|2542
1646146500000|2022-03-01 14:55:00|10778.5|10776.5|10782.6|10780.6|10782.8|10780.8|10777.4|10775.4|6502
1646146800000|2022-03-01 15:00:00|10782.4|10780.4|10783.6|10781.6|10783.6|10781.6|10780.1|10778.1|3146
1646147100000|2022-03-01 15:05:00|10783.2|10781.2|10784.4|10782.4|10786|10784|10783.2|10781.2|2539
1646147400000|2022-03-01 15:10:00|10784.2|10782.2|10784|10782|10784.4|10782.4|10783.2|10781.2|2501
1646147700000|2022-03-01 15:15:00|10783.6|10781.6|10782.4|10780.4|10783.8|10781.8|10781.7|10779.7|2139
1646148000000|2022-03-01 15:20:00|10782.8|10780.8|10784.8|10782.8|10785.2|10783.2|10782.1|10780.1|2031
1646148300000|2022-03-01 15:25:00|10785|10783|10784.4|10782.4|10785.6|10783.6|10782.4|10780.4|3552
1646148600000|2022-03-01 15:30:00|10784.2|10782.2|10782.8|10780.8|10785.6|10783.6|10782.3|10780.3|3093
1646148900000|2022-03-01 15:35:00|10782.6|10780.6|10784|10782|10784.8|10782.8|10782.1|10780.1|3341
1646149200000|2022-03-01 15:40:00|10783.6|10781.6|10784.8|10782.8|10786.4|10784.4|10783.2|10781.2|4816
1646149500000|2022-03-01 15:45:00|10785.2|10783.2|10784|10782|10787.5|10785.5|10783.8|10781.8|4575
1646149800000|2022-03-01 15:50:00|10784.4|10782.4|10783.6|10781.6|10784.4|10782.4|10780.9|10778.9|4648
1646150100000|2022-03-01 15:55:00|10784|10782|10786.7|10784.7|10787.9|10785.9|10783.6|10781.6|3729
1646150400000|2022-03-01 16:00:00|10787.1|10785.1|10784|10782|10787.5|10785.5|10783.6|10781.6|3745
1646150700000|2022-03-01 16:05:00|10783.6|10781.6|10783.6|10781.6|10784.4|10782.4|10782.4|10780.4|3299
1646151000000|2022-03-01 16:10:00|10783.4|10781.4|10785.2|10783.2|10785.6|10783.6|10782.8|10780.8|2045
1646151300000|2022-03-01 16:15:00|10785.4|10783.4|10786.4|10784.4|10786.4|10784.4|10784.8|10782.8|2561
1646151600000|2022-03-01 16:20:00|10786.7|10784.7|10787.9|10785.9|10788.3|10786.3|10786.4|10784.4|4211
1646151900000|2022-03-01 16:25:00|10787.5|10785.5|10785.6|10783.6|10787.9|10785.9|10784.8|10782.8|3494
1646152200000|2022-03-01 16:30:00|10786|10784|10787.1|10785.1|10787.1|10785.1|10785.6|10783.6|2650
1646152500000|2022-03-01 16:35:00|10786.9|10784.9|10787.5|10785.5|10788.1|10786.1|10786.4|10784.4|2890
1646152800000|2022-03-01 16:40:00|10787.3|10785.3|10793|10791|10793|10791|10786.7|10784.7|5861
1646153100000|2022-03-01 16:45:00|10793.2|10791.2|10793.4|10791.4|10794.6|10792.6|10792.6|10790.6|5460
1646153400000|2022-03-01 16:50:00|10793.2|10791.2|10787.7|10785.7|10793.4|10791.4|10787.1|10785.1|3400
1646153700000|2022-03-01 16:55:00|10787.9|10785.9|10787.3|10785.3|10789.1|10787.1|10787.1|10785.1|3645
1646154000000|2022-03-01 17:00:00|10787.5|10785.5|10786.7|10784.7|10787.9|10785.9|10786|10784|1780
1646154300000|2022-03-01 17:05:00|10786.5|10784.5|10787.1|10785.1|10787.9|10785.9|10786|10784|2038
1646154600000|2022-03-01 17:10:00|10787.5|10785.5|10785.2|10783.2|10787.9|10785.9|10785|10783|2331
1646154900000|2022-03-01 17:15:00|10785|10783|10787.1|10785.1|10787.1|10785.1|10784.4|10782.4|4045
1646155200000|2022-03-01 17:20:00|10787.5|10785.5|10787.1|10785.1|10787.9|10785.9|10786.4|10784.4|2166
1646155500000|2022-03-01 17:25:00|10787.3|10785.3|10785.6|10783.6|10787.5|10785.5|10784.8|10782.8|4078
1646155800000|2022-03-01 17:30:00|10785.4|10783.4|10785.2|10783.2|10786.4|10784.4|10784.8|10782.8|1635
1646156100000|2022-03-01 17:35:00|10784.8|10782.8|10787.9|10785.9|10787.9|10785.9|10784.8|10782.8|1148
1646156400000|2022-03-01 17:40:00|10787.5|10785.5|10787.9|10785.9|10788.3|10786.3|10786.7|10784.7|995
1646156700000|2022-03-01 17:45:00|10788.3|10786.3|10788.7|10786.7|10788.7|10786.7|10787.9|10785.9|1089
1646157000000|2022-03-01 17:50:00|10788.3|10786.3|10786.7|10784.7|10788.3|10786.3|10786.7|10784.7|2236
1646157300000|2022-03-01 17:55:00|10786.9|10784.9|10786.7|10784.7|10787.9|10785.9|10786.7|10784.7|852
1646157600000|2022-03-01 18:00:00|10787.1|10785.1|10786.4|10784.4|10787.1|10785.1|10785.6|10783.6|1054
1646157900000|2022-03-01 18:05:00|10786.2|10784.2|10786.4|10784.4|10787.1|10785.1|10786|10784|1347
1646158200000|2022-03-01 18:10:00|10786|10784|10788.7|10786.7|10789.5|10787.5|10786|10784|1273
1646158500000|2022-03-01 18:15:00|10788.5|10786.5|10789.9|10787.9|10790.6|10788.6|10788.3|10786.3|1300
1646158800000|2022-03-01 18:20:00|10790.3|10788.3|10791|10789|10791.4|10789.4|10789.5|10787.5|1662
1646159100000|2022-03-01 18:25:00|10791.2|10789.2|10793|10791|10793.4|10791.4|10791|10789|3000
1646159400000|2022-03-01 18:30:00|10792.6|10790.6|10793|10791|10794.6|10792.6|10792.2|10790.2|2293
1646159700000|2022-03-01 18:35:00|10793.2|10791.2|10793.4|10791.4|10794.6|10792.6|10792.2|10790.2|1100
1646160000000|2022-03-01 18:40:00|10793.6|10791.6|10797.5|10795.5|10798.9|10796.9|10793.6|10791.6|5115
1646160300000|2022-03-01 18:45:00|10797.3|10795.3|10794.6|10792.6|10797.3|10795.3|10794.2|10792.2|3135
1646160600000|2022-03-01 18:50:00|10794.9|10792.9|10796.9|10794.9|10797.7|10795.7|10794.6|10792.6|3365
1646160900000|2022-03-01 18:55:00|10796.7|10794.7|10798.1|10796.1|10798.5|10796.5|10796.5|10794.5|2045
1646161200000|2022-03-01 19:00:00|10797.7|10795.7|10797.7|10795.7|10799.2|10797.2|10797.3|10795.3|2558
1646161500000|2022-03-01 19:05:00|10798.1|10796.1|10796.1|10794.1|10798.5|10796.5|10794.6|10792.6|3605
1646161800000|2022-03-01 19:10:00|10795.9|10793.9|10792.2|10790.2|10796.1|10794.1|10792.2|10790.2|1795
1646162100000|2022-03-01 19:15:00|10791.8|10789.8|10793.8|10791.8|10794.2|10792.2|10791.8|10789.8|2669
1646162400000|2022-03-01 19:20:00|10794.2|10792.2|10792.6|10790.6|10794.2|10792.2|10792.2|10790.2|1424
1646162700000|2022-03-01 19:25:00|10792.8|10790.8|10791.8|10789.8|10793.4|10791.4|10791.8|10789.8|2674
1646163000000|2022-03-01 19:30:00|10792|10790|10793.4|10791.4|10793.6|10791.6|10792|10790|1376
1646163300000|2022-03-01 19:35:00|10793.2|10791.2|10793.8|10791.8|10795.3|10793.3|10793.2|10791.2|2670
1646163600000|2022-03-01 19:40:00|10794.2|10792.2|10793|10791|10794.2|10792.2|10793|10791|2109
1646163900000|2022-03-01 19:45:00|10793.4|10791.4|10790.6|10788.6|10793.4|10791.4|10789.9|10787.9|3223
1646164200000|2022-03-01 19:50:00|10790.8|10788.8|10786.4|10784.4|10791|10789|10784.6|10782.6|6651
1646164500000|2022-03-01 19:55:00|10786|10784|10790.3|10788.3|10790.6|10788.6|10785.6|10783.6|5536
1646164800000|2022-03-01 20:00:00|10790.6|10788.6|10787.1|10785.1|10790.6|10788.6|10786.7|10784.7|2838
1646165100000|2022-03-01 20:05:00|10786.7|10784.7|10787.9|10785.9|10788.3|10786.3|10786.4|10784.4|3142
1646165400000|2022-03-01 20:10:00|10787.7|10785.7|10787.3|10785.3|10788.3|10786.3|10787.1|10785.1|2273
1646165700000|2022-03-01 20:15:00|10787.5|10785.5|10789.1|10787.1|10789.1|10787.1|10787.1|10785.1|2165
1646166000000|2022-03-01 20:20:00|10789.3|10787.3|10789.5|10787.5|10789.5|10787.5|10788.7|10786.7|2350
1646166300000|2022-03-01 20:25:00|10789.1|10787.1|10788.3|10786.3|10789.1|10787.1|10787.9|10785.9|1024
1646166600000|2022-03-01 20:30:00|10788.7|10786.7|10786.7|10784.7|10789.1|10787.1|10786.4|10784.4|3313
1646166900000|2022-03-01 20:35:00|10786.4|10784.4|10785.6|10783.6|10786.4|10784.4|10785|10783|2089
1646167200000|2022-03-01 20:40:00|10785.4|10783.4|10785.2|10783.2|10785.6|10783.6|10784.4|10782.4|1982
1646167500000|2022-03-01 20:45:00|10785.6|10783.6|10785.6|10783.6|10786.4|10784.4|10785.2|10783.2|1921
1646167800000|2022-03-01 20:50:00|10784.8|10782.8|10782.6|10780.6|10785.2|10783.2|10782.6|10780.6|2839
1646168100000|2022-03-01 20:55:00|10782.8|10780.8|10781.3|10779.3|10783.2|10781.2|10780.5|10778.5|4324
1646168400000|2022-03-01 21:00:00|10781.5|10779.5|10780.9|10778.9|10783.4|10781.4|10780.1|10778.1|2183
1646168700000|2022-03-01 21:05:00|10780.7|10778.7|10782.1|10780.1|10782.8|10780.8|10780.5|10778.5|1133
1646169000000|2022-03-01 21:10:00|10782.3|10780.3|10781.3|10779.3|10782.4|10780.4|10780.3|10778.3|1990
1646169300000|2022-03-01 21:15:00|10781.5|10779.5|10781.7|10779.7|10782.3|10780.3|10780.7|10778.7|1674
1646169600000|2022-03-01 21:20:00|10781.5|10779.5|10781.3|10779.3|10781.7|10779.7|10780.9|10778.9|902
1646169900000|2022-03-01 21:25:00|10781.1|10779.1|10782.1|10780.1|10782.6|10780.6|10780.9|10778.9|936
1646170200000|2022-03-01 21:30:00|10782.3|10780.3|10782.4|10780.4|10783.2|10781.2|10782.1|10780.1|795
1646170500000|2022-03-01 21:35:00|10782.1|10780.1|10782.8|10780.8|10783.2|10781.2|10781.9|10779.9|1325
1646170800000|2022-03-01 21:40:00|10783.2|10781.2|10783.4|10781.4|10783.6|10781.6|10782.8|10780.8|726
1646171100000|2022-03-01 21:45:00|10783.2|10781.2|10782.1|10780.1|10783.6|10781.6|10781.7|10779.7|1215
1646171400000|2022-03-01 21:50:00|10781.9|10779.9|10780.9|10778.9|10781.9|10779.9|10780.5|10778.5|1016
1646171700000|2022-03-01 21:55:00|10781.1|10779.1|10780.3|10778.3|10781.7|10779.7|10780.1|10778.1|1240
1646175600000|2022-03-01 23:00:00|10778.9|10776.9|10777.4|10775.4|10778.9|10776.9|10777.4|10775.4|628
1646175900000|2022-03-01 23:05:00|10777.6|10775.6|10776.6|10774.6|10777.8|10775.8|10776.4|10774.4|658
1646176200000|2022-03-01 23:10:00|||||||||624
1646176500000|2022-03-01 23:15:00|10776.4|10774.4|10776.6|10774.6|10776.6|10774.6|10776.2|10774.2|282
1646176800000|2022-03-01 23:20:00|10776.4|10774.4|10777.4|10775.4|10777.4|10775.4|10776.2|10774.2|515
1646177100000|2022-03-01 23:25:00|10777.6|10775.6|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|340
1646177400000|2022-03-01 23:30:00|10778.1|10776.1|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|207
1646177700000|2022-03-01 23:35:00|10777.4|10775.4|10777|10775|10777.8|10775.8|10777|10775|362
1646178000000|2022-03-01 23:40:00|10777.2|10775.2|10777.4|10775.4|10777.4|10775.4|10777.2|10775.2|26
1646178300000|2022-03-01 23:45:00|10777.2|10775.2|10777.2|10775.2|10777.4|10775.4|10777|10775|67
1646178600000|2022-03-01 23:50:00|10777.4|10775.4|10777.2|10775.2|10777.4|10775.4|10777.2|10775.2|53
1646178900000|2022-03-01 23:55:00|10777|10775|10776.6|10774.6|10777.4|10775.4|10776.6|10774.6|267
1646179200000|2022-03-02 00:00:00|10776.8|10774.8|10774.6|10772.6|10777|10775|10774|10772|962
1646179500000|2022-03-02 00:05:00|10774.4|10772.4|10775|10773|10775|10773|10773.5|10771.5|1016
1646179800000|2022-03-02 00:10:00|10774.8|10772.8|10774.2|10772.2|10775|10773|10774.2|10772.2|283
1646180100000|2022-03-02 00:15:00|10774.4|10772.4|10773.5|10771.5|10775|10773|10773.5|10771.5|358
1646180400000|2022-03-02 00:20:00|10773.7|10771.7|10774.2|10772.2|10775|10773|10773.7|10771.7|452
1646180700000|2022-03-02 00:25:00|10773.9|10771.9|10773.1|10771.1|10774.2|10772.2|10773.1|10771.1|261
1646181000000|2022-03-02 00:30:00|10772.7|10770.7|10773.9|10771.9|10773.9|10771.9|10772.7|10770.7|342
1646181300000|2022-03-02 00:35:00|10773.7|10771.7|10773.9|10771.9|10773.9|10771.9|10773.1|10771.1|138
1646181600000|2022-03-02 00:40:00|10773.7|10771.7|10773.5|10771.5|10773.9|10771.9|10773.1|10771.1|347
1646181900000|2022-03-02 00:45:00|10773.7|10771.7|10773.1|10771.1|10773.9|10771.9|10773.1|10771.1|399
1646182200000|2022-03-02 00:50:00|10773.3|10771.3|10775.4|10773.4|10775.4|10773.4|10773.1|10771.1|1385
1646182500000|2022-03-02 00:55:00|10775.6|10773.6|10774|10772|10775.8|10773.8|10773.9|10771.9|376
1646182800000|2022-03-02 01:00:00|10774.2|10772.2|10773.9|10771.9|10774.6|10772.6|10773.3|10771.3|309
1646183100000|2022-03-02 01:05:00|10774|10772|10775.4|10773.4|10775.6|10773.6|10773.9|10771.9|330
1646183400000|2022-03-02 01:10:00|10775.6|10773.6|10774.2|10772.2|10775.6|10773.6|10773.9|10771.9|270
1646183700000|2022-03-02 01:15:00|||||||||1
1646184000000|2022-03-02 01:20:00|10775.2|10773.2|10774.8|10772.8|10775.8|10773.8|10774.6|10772.6|482
1646184300000|2022-03-02 01:25:00|10774.6|10772.6|10774.2|10772.2|10775|10773|10774.2|10772.2|484
1646184600000|2022-03-02 01:30:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|266
1646184900000|2022-03-02 01:35:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|230
1646185200000|2022-03-02 01:40:00|10774.4|10772.4|10773.9|10771.9|10774.4|10772.4|10773.9|10771.9|30
1646185500000|2022-03-02 01:45:00|10774.2|10772.2|10773.5|10771.5|10774.4|10772.4|10773.1|10771.1|411
1646185800000|2022-03-02 01:50:00|10773.3|10771.3|10772.7|10770.7|10773.5|10771.5|10772.3|10770.3|485
1646186100000|2022-03-02 01:55:00|10772.3|10770.3|10771.5|10769.5|10772.7|10770.7|10771.1|10769.1|533
1646186400000|2022-03-02 02:00:00|10771.1|10769.1|10771.9|10769.9|10771.9|10769.9|10770.5|10768.5|472
1646186700000|2022-03-02 02:05:00|10772.1|10770.1|10772.9|10770.9|10773.1|10771.1|10771.9|10769.9|244
1646187000000|2022-03-02 02:10:00|10773.1|10771.1|10773.3|10771.3|10773.9|10771.9|10772.9|10770.9|337
1646187300000|2022-03-02 02:15:00|10773.5|10771.5|10775.8|10773.8|10775.8|10773.8|10773.5|10771.5|491
1646187600000|2022-03-02 02:20:00|10776|10774|10776.8|10774.8|10776.8|10774.8|10775.8|10773.8|554
1646187900000|2022-03-02 02:25:00|10776.6|10774.6|10776.4|10774.4|10777.4|10775.4|10776.4|10774.4|302
1646188200000|2022-03-02 02:30:00|10776.2|10774.2|10776.6|10774.6|10777|10775|10775.8|10773.8|774
1646188500000|2022-03-02 02:35:00|10776.2|10774.2|10775.8|10773.8|10776.2|10774.2|10775|10773|281
1646188800000|2022-03-02 02:40:00|10775.6|10773.6|10776.2|10774.2|10776.6|10774.6|10775.4|10773.4|712
1646189100000|2022-03-02 02:45:00|10776|10774|10775.8|10773.8|10776.4|10774.4|10775.4|10773.4|181
1646189400000|2022-03-02 02:50:00|10776|10774|10775.8|10773.8|10776.2|10774.2|10775.6|10773.6|126
1646189700000|2022-03-02 02:55:00|10776.2|10774.2|10776|10774|10776.2|10774.2|10775.8|10773.8|147
1646190000000|2022-03-02 03:00:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775.8|10773.8|137
1646190300000|2022-03-02 03:05:00|10776|10774|10776.6|10774.6|10776.6|10774.6|10776|10774|152
1646190600000|2022-03-02 03:10:00|10776|10774|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|67
1646190900000|2022-03-02 03:15:00|10775.8|10773.8|10775.8|10773.8|10776.4|10774.4|10775.8|10773.8|160
1646191200000|2022-03-02 03:20:00|10775.4|10773.4|10775|10773|10775.4|10773.4|10774.6|10772.6|253
1646191500000|2022-03-02 03:25:00|10774.8|10772.8|10774.8|10772.8|10775.4|10773.4|10774.6|10772.6|39
1646191800000|2022-03-02 03:30:00|10775|10773|10775.2|10773.2|10775.2|10773.2|10775|10773|40
1646192100000|2022-03-02 03:35:00|10775.4|10773.4|10776.6|10774.6|10776.6|10774.6|10775.4|10773.4|429
1646192400000|2022-03-02 03:40:00|10776.4|10774.4|10777|10775|10777|10775|10776.4|10774.4|116
1646192700000|2022-03-02 03:45:00|10776.8|10774.8|10777|10775|10777|10775|10776.4|10774.4|112
1646193000000|2022-03-02 03:50:00|10777.2|10775.2|10777.4|10775.4|10777.4|10775.4|10777|10775|370
1646193300000|2022-03-02 03:55:00|10777.2|10775.2|10777.4|10775.4|10777.4|10775.4|10777|10775|26
1646193600000|2022-03-02 04:00:00|10777.6|10775.6|10778.1|10776.1|10778.5|10776.5|10777.6|10775.6|413
1646193900000|2022-03-02 04:05:00|10778.3|10776.3|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|29
1646194200000|2022-03-02 04:10:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|39
1646194500000|2022-03-02 04:15:00|10778.3|10776.3|10780.1|10778.1|10781.3|10779.3|10778.3|10776.3|862
1646194800000|2022-03-02 04:20:00|10780.5|10778.5|10779.7|10777.7|10780.5|10778.5|10779.7|10777.7|50
1646195100000|2022-03-02 04:25:00|10780.1|10778.1|10779.3|10777.3|10780.1|10778.1|10779.1|10777.1|417
1646195400000|2022-03-02 04:30:00|10778.9|10776.9|10777.8|10775.8|10779.3|10777.3|10777.8|10775.8|118
1646195700000|2022-03-02 04:35:00|10777.6|10775.6|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|272
1646196000000|2022-03-02 04:40:00|10778.1|10776.1|10778.3|10776.3|10778.3|10776.3|10778|10776|304
1646196300000|2022-03-02 04:45:00|10778.1|10776.1|10778.9|10776.9|10778.9|10776.9|10778.1|10776.1|106
1646196600000|2022-03-02 04:50:00|10778.7|10776.7|10778.3|10776.3|10778.9|10776.9|10778.1|10776.1|115
1646196900000|2022-03-02 04:55:00|10778.5|10776.5|10778.5|10776.5|10778.5|10776.5|10778|10776|60
1646197200000|2022-03-02 05:00:00|10778.9|10776.9|10779.1|10777.1|10779.7|10777.7|10778.9|10776.9|251
1646197500000|2022-03-02 05:05:00|10778.9|10776.9|10778.9|10776.9|10779.5|10777.5|10778.9|10776.9|68
1646197800000|2022-03-02 05:10:00|10779.1|10777.1|10779.7|10777.7|10780.1|10778.1|10778.3|10776.3|513
1646198100000|2022-03-02 05:15:00|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|10778.3|10776.3|393
1646198400000|2022-03-02 05:20:00|10779.5|10777.5|10781.3|10779.3|10781.3|10779.3|10779.3|10777.3|699
1646198700000|2022-03-02 05:25:00|10781.7|10779.7|10781.9|10779.9|10782.4|10780.4|10781.3|10779.3|1139
1646199000000|2022-03-02 05:30:00|10781.7|10779.7|10781.3|10779.3|10781.9|10779.9|10780.9|10778.9|409
1646199300000|2022-03-02 05:35:00|10781.5|10779.5|10782.8|10780.8|10783.6|10781.6|10781.5|10779.5|1697
1646199600000|2022-03-02 05:40:00|10782.6|10780.6|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|653
1646199900000|2022-03-02 05:45:00|10782.6|10780.6|10784|10782|10784.2|10782.2|10782.4|10780.4|778
1646200200000|2022-03-02 05:50:00|10784.2|10782.2|10785|10783|10785|10783|10783.8|10781.8|708
1646200500000|2022-03-02 05:55:00|10785.2|10783.2|10787.1|10785.1|10787.1|10785.1|10785|10783|951
1646200800000|2022-03-02 06:00:00|10787.7|10785.7|10787.5|10785.5|10788.7|10786.7|10787.3|10785.3|1666
1646201100000|2022-03-02 06:05:00|10787.3|10785.3|10787.1|10785.1|10787.5|10785.5|10786.7|10784.7|357
1646201400000|2022-03-02 06:10:00|10786.7|10784.7|10786|10784|10786.7|10784.7|10786|10784|901
1646201700000|2022-03-02 06:15:00|10785.8|10783.8|10785.2|10783.2|10786|10784|10785|10783|331
1646202000000|2022-03-02 06:20:00|10785|10783|10787.1|10785.1|10787.1|10785.1|10785|10783|493
1646202300000|2022-03-02 06:25:00|10787.3|10785.3|10787.1|10785.1|10787.5|10785.5|10786.9|10784.9|79
1646202600000|2022-03-02 06:30:00|10786.9|10784.9|10787.5|10785.5|10787.5|10785.5|10786.7|10784.7|71
1646202900000|2022-03-02 06:35:00|10787.3|10785.3|10787.3|10785.3|10787.5|10785.5|10787.1|10785.1|110
1646203200000|2022-03-02 06:40:00|10787.5|10785.5|10790.1|10788.1|10790.1|10788.1|10787.1|10785.1|397
1646203500000|2022-03-02 06:45:00|10790.3|10788.3|10793.4|10791.4|10793.4|10791.4|10789.9|10787.9|1909
1646203800000|2022-03-02 06:50:00|10793.2|10791.2|10791.8|10789.8|10795.7|10793.7|10791.4|10789.4|3741
1646204100000|2022-03-02 06:55:00|10791.4|10789.4|10794.2|10792.2|10794.6|10792.6|10791.4|10789.4|1097
1646204400000|2022-03-02 07:00:00|10793.6|10791.6|10794.9|10792.9|10794.9|10792.9|10793|10791|983
1646204700000|2022-03-02 07:05:00|10794.8|10792.8|10796.7|10794.7|10796.9|10794.9|10794.6|10792.6|1435
1646205000000|2022-03-02 07:10:00|10796.5|10794.5|10796.1|10794.1|10796.9|10794.9|10794.2|10792.2|1361
1646205300000|2022-03-02 07:15:00|10796.3|10794.3|10796.5|10794.5|10796.7|10794.7|10796.1|10794.1|1065
1646205600000|2022-03-02 07:20:00|10796.1|10794.1|10792.2|10790.2|10796.1|10794.1|10792|10790|1879
1646205900000|2022-03-02 07:25:00|10792.4|10790.4|10792.6|10790.6|10792.6|10790.6|10789.1|10787.1|1890
1646206200000|2022-03-02 07:30:00|10792.8|10790.8|10785.2|10783.2|10792.8|10790.8|10785.2|10783.2|1676
1646206500000|2022-03-02 07:35:00|10785.6|10783.6|10784.4|10782.4|10786.2|10784.2|10783.6|10781.6|2630
1646206800000|2022-03-02 07:40:00|10784.6|10782.6|10786|10784|10786.2|10784.2|10784|10782|1853
1646207100000|2022-03-02 07:45:00|10785.6|10783.6|10784.8|10782.8|10785.8|10783.8|10784|10782|1381
1646207400000|2022-03-02 07:50:00|10785.2|10783.2|10785.2|10783.2|10786|10784|10784.8|10782.8|1376
1646207700000|2022-03-02 07:55:00|10785.4|10783.4|10782.8|10780.8|10786|10784|10782.8|10780.8|1664
1646208000000|2022-03-02 08:00:00|10782.6|10780.6|10782.4|10780.4|10782.8|10780.8|10780.7|10778.7|2280
1646208300000|2022-03-02 08:05:00|10782.3|10780.3|10782.6|10780.6|10782.8|10780.8|10781.9|10779.9|493
1646208600000|2022-03-02 08:10:00|10782.4|10780.4|10782.8|10780.8|10783|10781|10781.7|10779.7|929
1646208900000|2022-03-02 08:15:00|10782.6|10780.6|10781.3|10779.3|10782.8|10780.8|10780.1|10778.1|565
1646209200000|2022-03-02 08:20:00|10781.5|10779.5|10781.7|10779.7|10782.1|10780.1|10780.9|10778.9|886
1646209500000|2022-03-02 08:25:00|10781.9|10779.9|10782.8|10780.8|10783.6|10781.6|10781.9|10779.9|1175
1646209800000|2022-03-02 08:30:00|10783|10781|10781.3|10779.3|10783.2|10781.2|10781.3|10779.3|692
1646210100000|2022-03-02 08:35:00|10781.7|10779.7|10775.4|10773.4|10781.7|10779.7|10775|10773|2184
1646210400000|2022-03-02 08:40:00|10775.2|10773.2|10777.8|10775.8|10778.5|10776.5|10775|10773|1935
1646210700000|2022-03-02 08:45:00|10778|10776|10775.8|10773.8|10779.1|10777.1|10775.8|10773.8|1577
1646211000000|2022-03-02 08:50:00|10776|10774|10778.1|10776.1|10778.1|10776.1|10775.4|10773.4|1387
1646211300000|2022-03-02 08:55:00|10778|10776|10778|10776|10780.5|10778.5|10777.8|10775.8|1416
1646211600000|2022-03-02 09:00:00|10778.1|10776.1|10778.1|10776.1|10778.9|10776.9|10777.8|10775.8|1045
1646211900000|2022-03-02 09:05:00|10778|10776|10776.2|10774.2|10778.1|10776.1|10775.4|10773.4|2182
1646212200000|2022-03-02 09:10:00|10776|10774|10777.8|10775.8|10778.5|10776.5|10775.8|10773.8|644
1646212500000|2022-03-02 09:15:00|10778|10776|10778.9|10776.9|10778.9|10776.9|10777.4|10775.4|492
1646212800000|2022-03-02 09:20:00|10779.3|10777.3|10781.3|10779.3|10781.3|10779.3|10779.3|10777.3|1830
1646213100000|2022-03-02 09:25:00|10781.1|10779.1|10779.3|10777.3|10781.3|10779.3|10778.1|10776.1|1532
1646213400000|2022-03-02 09:30:00|10779.7|10777.7|10775.8|10773.8|10780.1|10778.1|10775.4|10773.4|1637
1646213700000|2022-03-02 09:35:00|10776.2|10774.2|10777.2|10775.2|10777.4|10775.4|10776.2|10774.2|613
1646214000000|2022-03-02 09:40:00|10777.4|10775.4|10777.4|10775.4|10778.1|10776.1|10777|10775|2154
1646214300000|2022-03-02 09:45:00|10777.2|10775.2|10778|10776|10779.5|10777.5|10777|10775|1172
1646214600000|2022-03-02 09:50:00|10777.8|10775.8|10777|10775|10778.1|10776.1|10776.6|10774.6|513
1646214900000|2022-03-02 09:55:00|10777.2|10775.2|10774.8|10772.8|10777.4|10775.4|10774.8|10772.8|617
1646215200000|2022-03-02 10:00:00|10774.6|10772.6|10772.5|10770.5|10775|10773|10771.9|10769.9|1922
1646215500000|2022-03-02 10:05:00|10772.7|10770.7|10772.3|10770.3|10773.9|10771.9|10771.9|10769.9|1900
1646215800000|2022-03-02 10:10:00|10772.7|10770.7|10771.1|10769.1|10772.7|10770.7|10770.7|10768.7|880
1646216100000|2022-03-02 10:15:00|10770.9|10768.9|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|531
1646216400000|2022-03-02 10:20:00|10770.5|10768.5|10770.3|10768.3|10770.9|10768.9|10769.9|10767.9|300
1646216700000|2022-03-02 10:25:00|10770.1|10768.1|10771.9|10769.9|10773.5|10771.5|10770.1|10768.1|1097
1646217000000|2022-03-02 10:30:00|10772.1|10770.1|10772.9|10770.9|10773.1|10771.1|10771.9|10769.9|846
1646217300000|2022-03-02 10:35:00|10772.7|10770.7|10768.8|10766.8|10772.7|10770.7|10768.8|10766.8|2338
1646217600000|2022-03-02 10:40:00|10769|10767|10770.7|10768.7|10771.1|10769.1|10767.6|10765.6|1419
1646217900000|2022-03-02 10:45:00|10770.9|10768.9|10772.3|10770.3|10772.7|10770.7|10770.7|10768.7|1035
1646218200000|2022-03-02 10:50:00|10772.7|10770.7|10771.1|10769.1|10772.7|10770.7|10771.1|10769.1|687
1646218500000|2022-03-02 10:55:00|10770.9|10768.9|10769.9|10767.9|10771.1|10769.1|10769.4|10767.4|658
1646218800000|2022-03-02 11:00:00|10769.6|10767.6|10771.5|10769.5|10771.5|10769.5|10769.2|10767.2|1415
1646219100000|2022-03-02 11:05:00|10771.9|10769.9|10769.2|10767.2|10771.9|10769.9|10769.2|10767.2|902
1646219400000|2022-03-02 11:10:00|10768.8|10766.8|10768|10766|10769.2|10767.2|10767.2|10765.2|1098
1646219700000|2022-03-02 11:15:00|10767.8|10765.8|10768.4|10766.4|10768.4|10766.4|10767.6|10765.6|460
1646220000000|2022-03-02 11:20:00|10768.8|10766.8|10769.2|10767.2|10770.1|10768.1|10768|10766|1745
1646220300000|2022-03-02 11:25:00|10768.8|10766.8|10769.6|10767.6|10769.6|10767.6|10768.8|10766.8|1080
1646220600000|2022-03-02 11:30:00|10769.2|10767.2|10768.4|10766.4|10769.6|10767.6|10767.6|10765.6|1195
1646220900000|2022-03-02 11:35:00|10768|10766|10768.4|10766.4|10768.6|10766.6|10766|10764|2201
1646221200000|2022-03-02 11:40:00|10768.8|10766.8|10769.6|10767.6|10770.3|10768.3|10768.4|10766.4|2395
1646221500000|2022-03-02 11:45:00|10769.8|10767.8|10772.5|10770.5|10772.5|10770.5|10769.8|10767.8|1985
1646221800000|2022-03-02 11:50:00|10772.3|10770.3|10771.1|10769.1|10772.7|10770.7|10770.7|10768.7|474
1646222100000|2022-03-02 11:55:00|10770.9|10768.9|10769.6|10767.6|10771.9|10769.9|10769.6|10767.6|2631
1646222400000|2022-03-02 12:00:00|10769.2|10767.2|10769|10767|10769.9|10767.9|10768.8|10766.8|1610
1646222700000|2022-03-02 12:05:00|10769.2|10767.2|10767.2|10765.2|10769.2|10767.2|10766.4|10764.4|1636
1646223000000|2022-03-02 12:10:00|10767.4|10765.4|10768.8|10766.8|10768.8|10766.8|10767.4|10765.4|1180
1646223300000|2022-03-02 12:15:00|10768.4|10766.4|10767.6|10765.6|10768.8|10766.8|10767.6|10765.6|1376
1646223600000|2022-03-02 12:20:00|10768|10766|10768|10766|10768.4|10766.4|10766.8|10764.8|2028
1646223900000|2022-03-02 12:25:00|10767.8|10765.8|10767.2|10765.2|10768|10766|10766.8|10764.8|1796
1646224200000|2022-03-02 12:30:00|10767.4|10765.4|10770.7|10768.7|10771.1|10769.1|10767.2|10765.2|2722
1646224500000|2022-03-02 12:35:00|10771.1|10769.1|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|1636
1646224800000|2022-03-02 12:40:00|10769.9|10767.9|10770.3|10768.3|10770.5|10768.5|10769.6|10767.6|2201
1646225100000|2022-03-02 12:45:00|10770.5|10768.5|10772.7|10770.7|10772.9|10770.9|10770.3|10768.3|1554
1646225400000|2022-03-02 12:50:00|10772.3|10770.3|10772.3|10770.3|10772.3|10770.3|10770.7|10768.7|1594
1646225700000|2022-03-02 12:55:00|10771.9|10769.9|10772.3|10770.3|10773.1|10771.1|10771.9|10769.9|1723
1646226000000|2022-03-02 13:00:00|10772.7|10770.7|10769.2|10767.2|10773.3|10771.3|10768.8|10766.8|3400
1646226300000|2022-03-02 13:05:00|10768.8|10766.8|10770.3|10768.3|10770.7|10768.7|10768.4|10766.4|1636
1646226600000|2022-03-02 13:10:00|10769.9|10767.9|10770.5|10768.5|10770.5|10768.5|10769.6|10767.6|1548
1646226900000|2022-03-02 13:15:00|10770.3|10768.3|10766.8|10764.8|10770.7|10768.7|10766.8|10764.8|4417
1646227200000|2022-03-02 13:20:00|10767|10765|10767.2|10765.2|10768.4|10766.4|10766.8|10764.8|4556
1646227500000|2022-03-02 13:25:00|10767.6|10765.6|10768.4|10766.4|10768.6|10766.6|10767.2|10765.2|4715
1646227800000|2022-03-02 13:30:00|10768.8|10766.8|10766|10764|10771.5|10769.5|10765.6|10763.6|7200
1646228100000|2022-03-02 13:35:00|10765.6|10763.6|10767.2|10765.2|10767.2|10765.2|10764.5|10762.5|4914
1646228400000|2022-03-02 13:40:00|10766.8|10764.8|10768.4|10766.4|10769.2|10767.2|10766.4|10764.4|3878
1646228700000|2022-03-02 13:45:00|10768.8|10766.8|10767.2|10765.2|10769.2|10767.2|10766.4|10764.4|3419
1646229000000|2022-03-02 13:50:00|10767.6|10765.6|10769.6|10767.6|10769.9|10767.9|10767.6|10765.6|2091
1646229300000|2022-03-02 13:55:00|10769.9|10767.9|10765.3|10763.3|10770.3|10768.3|10765.3|10763.3|3334
1646229600000|2022-03-02 14:00:00|10765.6|10763.6|10766|10764|10766.4|10764.4|10765.3|10763.3|2970
1646229900000|2022-03-02 14:05:00|10766.4|10764.4|10766.8|10764.8|10767.2|10765.2|10766|10764|2091
1646230200000|2022-03-02 14:10:00|10766.4|10764.4|10767.2|10765.2|10768.8|10766.8|10766|10764|2093
1646230500000|2022-03-02 14:15:00|10766.8|10764.8|10766.8|10764.8|10767.4|10765.4|10766|10764|1500
1646230800000|2022-03-02 14:20:00|10766.4|10764.4|10766.4|10764.4|10766.8|10764.8|10766|10764|2671
1646231100000|2022-03-02 14:25:00|10766|10764|10765.3|10763.3|10766.4|10764.4|10765.3|10763.3|1833
1646231400000|2022-03-02 14:30:00|10765.5|10763.5|10763.3|10761.3|10765.6|10763.6|10762.9|10760.9|3477
1646231700000|2022-03-02 14:35:00|10763.7|10761.7|10766.4|10764.4|10766.4|10764.4|10762.3|10760.3|3107
1646232000000|2022-03-02 14:40:00|10766|10764|10767.2|10765.2|10767.2|10765.2|10765.3|10763.3|3461
1646232300000|2022-03-02 14:45:00|10766.8|10764.8|10764.9|10762.9|10767.6|10765.6|10764.9|10762.9|3685
1646232600000|2022-03-02 14:50:00|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|10764.5|10762.5|2350
1646232900000|2022-03-02 14:55:00|10764.9|10762.9|10765.1|10763.1|10766|10764|10764.5|10762.5|3072
1646233200000|2022-03-02 15:00:00|10765.3|10763.3|10763.7|10761.7|10765.3|10763.3|10762.9|10760.9|4657
1646233500000|2022-03-02 15:05:00|10764.1|10762.1|10764.5|10762.5|10765.3|10763.3|10763.7|10761.7|2927
1646233800000|2022-03-02 15:10:00|10764.1|10762.1|10764.9|10762.9|10766|10764|10764.1|10762.1|5075
1646234100000|2022-03-02 15:15:00|10764.5|10762.5|10762.5|10760.5|10765.3|10763.3|10762.5|10760.5|2645
1646234400000|2022-03-02 15:20:00|10762.9|10760.9|10763.7|10761.7|10764.9|10762.9|10761.4|10759.4|4574
1646234700000|2022-03-02 15:25:00|10763.5|10761.5|10764.5|10762.5|10765.6|10763.6|10762.5|10760.5|6821
1646235000000|2022-03-02 15:30:00|10764.1|10762.1|10755.5|10753.5|10764.1|10762.1|10755.5|10753.5|10582
1646235300000|2022-03-02 15:35:00|10755.1|10753.1|10756.7|10754.7|10756.7|10754.7|10753.5|10751.5|10640
1646235600000|2022-03-02 15:40:00|10756.5|10754.5|10754.3|10752.3|10756.5|10754.5|10753.9|10751.9|4954
1646235900000|2022-03-02 15:45:00|10754.5|10752.5|10755.1|10753.1|10755.1|10753.1|10754.3|10752.3|4006
1646236200000|2022-03-02 15:50:00|10754.7|10752.7|10752|10750|10754.7|10752.7|10752|10750|5232
1646236500000|2022-03-02 15:55:00|10751.6|10749.6|10750.8|10748.8|10752.4|10750.4|10750|10748|6742
1646236800000|2022-03-02 16:00:00|10751|10749|10751.6|10749.6|10752.8|10750.8|10746.9|10744.9|10146
1646237100000|2022-03-02 16:05:00|10751.2|10749.2|10751.2|10749.2|10751.8|10749.8|10750|10748|3333
1646237400000|2022-03-02 16:10:00|10751|10749|10752.4|10750.4|10752.8|10750.8|10750.8|10748.8|4265
1646237700000|2022-03-02 16:15:00|10752.8|10750.8|10753.5|10751.5|10753.9|10751.9|10751.6|10749.6|4071
1646238000000|2022-03-02 16:20:00|10753.9|10751.9|10752.8|10750.8|10755.1|10753.1|10752.4|10750.4|3904
1646238300000|2022-03-02 16:25:00|10753|10751|10754.7|10752.7|10754.7|10752.7|10752.4|10750.4|3347
1646238600000|2022-03-02 16:30:00|10754.5|10752.5|10753.7|10751.7|10755.5|10753.5|10750|10748|6598
1646238900000|2022-03-02 16:35:00|10753.5|10751.5|10754.7|10752.7|10754.7|10752.7|10753.1|10751.1|1989
1646239200000|2022-03-02 16:40:00|10754.3|10752.3|10754.3|10752.3|10755.1|10753.1|10752.8|10750.8|1398
1646239500000|2022-03-02 16:45:00|10753.9|10751.9|10755.5|10753.5|10755.7|10753.7|10753.1|10751.1|1210
1646239800000|2022-03-02 16:50:00|10755.3|10753.3|10755.5|10753.5|10755.9|10753.9|10755.1|10753.1|1504
1646240100000|2022-03-02 16:55:00|10755.1|10753.1|10755.5|10753.5|10755.9|10753.9|10754.3|10752.3|891
1646240400000|2022-03-02 17:00:00|10755.3|10753.3|10753.1|10751.1|10755.5|10753.5|10752.8|10750.8|1855
1646240700000|2022-03-02 17:05:00|10753.5|10751.5|10753.1|10751.1|10753.9|10751.9|10752.4|10750.4|1298
1646241000000|2022-03-02 17:10:00|10752.8|10750.8|10753.5|10751.5|10754.3|10752.3|10752.8|10750.8|1342
1646241300000|2022-03-02 17:15:00|10753.1|10751.1|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|1655
1646241600000|2022-03-02 17:20:00|10753.5|10751.5|10752.8|10750.8|10753.9|10751.9|10752.8|10750.8|1511
1646241900000|2022-03-02 17:25:00|10752.4|10750.4|10750.8|10748.8|10752.8|10750.8|10750.8|10748.8|2058
1646242200000|2022-03-02 17:30:00|10750.4|10748.4|10751.6|10749.6|10751.6|10749.6|10750|10748|1104
1646242500000|2022-03-02 17:35:00|10751.4|10749.4|10750.8|10748.8|10751.6|10749.6|10750.8|10748.8|1082
1646242800000|2022-03-02 17:40:00|10751|10749|10750.8|10748.8|10751.2|10749.2|10750.8|10748.8|830
1646243100000|2022-03-02 17:45:00|10751.2|10749.2|10750.8|10748.8|10751.2|10749.2|10750.8|10748.8|1633
1646243400000|2022-03-02 17:50:00|10751|10749|10751.2|10749.2|10752|10750|10750.8|10748.8|1572
1646243700000|2022-03-02 17:55:00|10750.8|10748.8|10751.6|10749.6|10751.6|10749.6|10750.8|10748.8|391
1646244000000|2022-03-02 18:00:00|10752|10750|10751.8|10749.8|10752|10750|10751.2|10749.2|536
1646244300000|2022-03-02 18:05:00|10752|10750|10752.4|10750.4|10752.4|10750.4|10751.6|10749.6|1743
1646244600000|2022-03-02 18:10:00|||||||||656
1646244900000|2022-03-02 18:15:00|10752|10750|10752|10750|10752.4|10750.4|10751.6|10749.6|2405
1646245200000|2022-03-02 18:20:00|10751.6|10749.6|10751.6|10749.6|10752.4|10750.4|10751.6|10749.6|929
1646245500000|2022-03-02 18:25:00|10752|10750|10752.4|10750.4|10752.4|10750.4|10751.6|10749.6|1139
1646245800000|2022-03-02 18:30:00|10752|10750|10751.6|10749.6|10752|10750|10751.6|10749.6|667
1646246100000|2022-03-02 18:35:00|||||||||480
1646246400000|2022-03-02 18:40:00|10752|10750|10752.4|10750.4|10752.4|10750.4|10752|10750|853
1646246700000|2022-03-02 18:45:00|10752.2|10750.2|10750.8|10748.8|10752.4|10750.4|10750.8|10748.8|1467
1646247000000|2022-03-02 18:50:00|10750.4|10748.4|10749.2|10747.2|10750.8|10748.8|10749.2|10747.2|2079
1646247300000|2022-03-02 18:55:00|10749.6|10747.6|10748.9|10746.9|10749.6|10747.6|10748.1|10746.1|1947
1646247600000|2022-03-02 19:00:00|10748.5|10746.5|10748.9|10746.9|10749.2|10747.2|10748.5|10746.5|787
1646247900000|2022-03-02 19:05:00|10748.7|10746.7|10748.5|10746.5|10748.9|10746.9|10748.5|10746.5|1414
1646248200000|2022-03-02 19:10:00|10748.9|10746.9|10749.2|10747.2|10750|10748|10748.5|10746.5|1089
1646248500000|2022-03-02 19:15:00|10749|10747|10749.6|10747.6|10749.6|10747.6|10748.9|10746.9|1084
1646248800000|2022-03-02 19:20:00|10749.2|10747.2|10749.2|10747.2|10749.6|10747.6|10749.2|10747.2|996
1646249100000|2022-03-02 19:25:00|10749.6|10747.6|10748.9|10746.9|10749.6|10747.6|10748.9|10746.9|1264
1646249400000|2022-03-02 19:30:00|10749|10747|10749.2|10747.2|10749.2|10747.2|10748.5|10746.5|2380
1646249700000|2022-03-02 19:35:00|10748.9|10746.9|10748.1|10746.1|10748.9|10746.9|10748.1|10746.1|560
1646250000000|2022-03-02 19:40:00|10748.5|10746.5|10747.7|10745.7|10748.5|10746.5|10747.7|10745.7|1057
1646250300000|2022-03-02 19:45:00|10747.9|10745.9|10746.9|10744.9|10748.1|10746.1|10746.9|10744.9|1227
1646250600000|2022-03-02 19:50:00|10746.5|10744.5|10746.5|10744.5|10747.3|10745.3|10745.7|10743.7|3088
1646250900000|2022-03-02 19:55:00|10746.9|10744.9|10746.1|10744.1|10746.9|10744.9|10745.7|10743.7|3349
1646251200000|2022-03-02 20:00:00|10746.5|10744.5|10746.9|10744.9|10746.9|10744.9|10746.5|10744.5|1877
1646251500000|2022-03-02 20:05:00|10746.5|10744.5|10747.7|10745.7|10747.7|10745.7|10746.5|10744.5|1887
1646251800000|2022-03-02 20:10:00|10748.1|10746.1|10748.1|10746.1|10748.5|10746.5|10748.1|10746.1|1742
1646252100000|2022-03-02 20:15:00|10748.3|10746.3|10748.1|10746.1|10748.5|10746.5|10748.1|10746.1|875
1646252400000|2022-03-02 20:20:00|10747.3|10745.3|10748.5|10746.5|10748.9|10746.9|10747.3|10745.3|2171
1646252700000|2022-03-02 20:25:00|10748.1|10746.1|10747.7|10745.7|10748.5|10746.5|10747.7|10745.7|1286
1646253000000|2022-03-02 20:30:00|10747.3|10745.3|10746.5|10744.5|10747.7|10745.7|10746.3|10744.3|2223
1646253300000|2022-03-02 20:35:00|10746.7|10744.7|10745.7|10743.7|10747.1|10745.1|10745.3|10743.3|1745
1646253600000|2022-03-02 20:40:00|10746.1|10744.1|10744.2|10742.2|10746.1|10744.1|10743.6|10741.6|1471
1646253900000|2022-03-02 20:45:00|10744.6|10742.6|10744.2|10742.2|10744.9|10742.9|10743.6|10741.6|1393
1646254200000|2022-03-02 20:50:00|10744|10742|10744.2|10742.2|10744.6|10742.6|10743.4|10741.4|1635
1646254500000|2022-03-02 20:55:00|10744.6|10742.6|10743.4|10741.4|10745.3|10743.3|10742.6|10740.6|3075
1646254800000|2022-03-02 21:00:00|10743.8|10741.8|10742.8|10740.8|10744.2|10742.2|10742.6|10740.6|2246
1646255100000|2022-03-02 21:05:00|10742.6|10740.6|10743.4|10741.4|10744|10742|10742.6|10740.6|706
1646255400000|2022-03-02 21:10:00|10743.6|10741.6|10745.3|10743.3|10745.3|10743.3|10743.4|10741.4|1521
1646255700000|2022-03-02 21:15:00|10745.5|10743.5|10745.7|10743.7|10746.1|10744.1|10744.8|10742.8|1837
1646256000000|2022-03-02 21:20:00|10746.1|10744.1|10746.5|10744.5|10746.5|10744.5|10745.3|10743.3|3673
1646256300000|2022-03-02 21:25:00|10746.1|10744.1|10746.9|10744.9|10746.9|10744.9|10745.7|10743.7|2981
1646256600000|2022-03-02 21:30:00|10746.5|10744.5|10746.9|10744.9|10746.9|10744.9|10745.7|10743.7|1128
1646256900000|2022-03-02 21:35:00|10746.7|10744.7|10747.3|10745.3|10747.3|10745.3|10746.3|10744.3|1352
1646257200000|2022-03-02 21:40:00|10746.9|10744.9|10747.3|10745.3|10747.7|10745.7|10746.7|10744.7|2439
1646257500000|2022-03-02 21:45:00|10747.1|10745.1|10745.7|10743.7|10747.7|10745.7|10745.7|10743.7|1160
1646257800000|2022-03-02 21:50:00|10746.1|10744.1|10745.7|10743.7|10746.5|10744.5|10745.7|10743.7|1143
1646258100000|2022-03-02 21:55:00|10746.1|10744.1|10746.9|10744.9|10747.3|10745.3|10745.7|10743.7|1221
1646262000000|2022-03-02 23:00:00|10749.8|10747.8|10750.6|10748.6|10754.3|10752.3|10749.8|10747.8|1031
1646262300000|2022-03-02 23:05:00|10750.8|10748.8|10753|10751|10753.1|10751.1|10750.8|10748.8|898
1646262600000|2022-03-02 23:10:00|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|10752.6|10750.6|207
1646262900000|2022-03-02 23:15:00|10753.3|10751.3|10753.7|10751.7|10753.9|10751.9|10752.8|10750.8|454
1646263200000|2022-03-02 23:20:00|10753.9|10751.9|10754.3|10752.3|10754.9|10752.9|10753.5|10751.5|407
1646263500000|2022-03-02 23:25:00|10754.1|10752.1|10755.3|10753.3|10755.9|10753.9|10754.1|10752.1|587
1646263800000|2022-03-02 23:30:00|10755.5|10753.5|10757.4|10755.4|10758.6|10756.6|10755.1|10753.1|1094
1646264100000|2022-03-02 23:35:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|73
1646264400000|2022-03-02 23:40:00|10758|10756|10756.5|10754.5|10758.2|10756.2|10756.5|10754.5|379
1646264700000|2022-03-02 23:45:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.5|10753.5|585
1646265000000|2022-03-02 23:50:00|10755.7|10753.7|10756.3|10754.3|10756.7|10754.7|10755.7|10753.7|172
1646265300000|2022-03-02 23:55:00|10755.9|10753.9|10756.7|10754.7|10756.7|10754.7|10755.9|10753.9|199
1646265600000|2022-03-03 00:00:00|10757.1|10755.1|10756.7|10754.7|10758.2|10756.2|10756.7|10754.7|828
1646265900000|2022-03-03 00:05:00|10757.1|10755.1|10757.4|10755.4|10757.8|10755.8|10756.7|10754.7|691
1646266200000|2022-03-03 00:10:00|10757.6|10755.6|10757.4|10755.4|10759|10757|10757.4|10755.4|1093
1646266500000|2022-03-03 00:15:00|10756.9|10754.9|10754.3|10752.3|10757.1|10755.1|10754.3|10752.3|350
1646266800000|2022-03-03 00:20:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753.1|10751.1|430
1646267100000|2022-03-03 00:25:00|10753.7|10751.7|10754.7|10752.7|10754.7|10752.7|10753.3|10751.3|512
1646267400000|2022-03-03 00:30:00|10754.3|10752.3|10755.1|10753.1|10755.1|10753.1|10754.3|10752.3|163
1646267700000|2022-03-03 00:35:00|10754.9|10752.9|10755.1|10753.1|10755.3|10753.3|10754.7|10752.7|241
1646268000000|2022-03-03 00:40:00|10755.3|10753.3|10754.7|10752.7|10755.3|10753.3|10754.3|10752.3|462
1646268300000|2022-03-03 00:45:00|10754.5|10752.5|10754.9|10752.9|10755.5|10753.5|10754.3|10752.3|340
1646268600000|2022-03-03 00:50:00|10754.7|10752.7|10754.3|10752.3|10754.7|10752.7|10753.9|10751.9|662
1646268900000|2022-03-03 00:55:00|10753.9|10751.9|10753.9|10751.9|10753.9|10751.9|10753.1|10751.1|160
1646269200000|2022-03-03 01:00:00|10753.7|10751.7|10753.5|10751.5|10753.7|10751.7|10753.1|10751.1|469
1646269500000|2022-03-03 01:05:00|10753.7|10751.7|10754.7|10752.7|10754.7|10752.7|10753.5|10751.5|430
1646269800000|2022-03-03 01:10:00|10754.5|10752.5|10755.5|10753.5|10755.5|10753.5|10754.5|10752.5|534
1646270100000|2022-03-03 01:15:00|10755.3|10753.3|10756.3|10754.3|10756.7|10754.7|10755.1|10753.1|276
1646270400000|2022-03-03 01:20:00|10756.7|10754.7|10758.2|10756.2|10758.2|10756.2|10756.3|10754.3|771
1646270700000|2022-03-03 01:25:00|10758|10756|10757.4|10755.4|10758.2|10756.2|10757.4|10755.4|434
1646271000000|2022-03-03 01:30:00|10757.6|10755.6|10757.4|10755.4|10758.2|10756.2|10757.4|10755.4|262
1646271300000|2022-03-03 01:35:00|10757.8|10755.8|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|372
1646271600000|2022-03-03 01:40:00|10757.3|10755.3|10755.9|10753.9|10757.4|10755.4|10755.9|10753.9|964
1646271900000|2022-03-03 01:45:00|10755.1|10753.1|10755.5|10753.5|10755.9|10753.9|10754.5|10752.5|472
1646272200000|2022-03-03 01:50:00|10755.3|10753.3|10755.5|10753.5|10756.3|10754.3|10754.7|10752.7|476
1646272500000|2022-03-03 01:55:00|10755.9|10753.9|10756.3|10754.3|10756.7|10754.7|10755.5|10753.5|251
1646272800000|2022-03-03 02:00:00|10755.9|10753.9|10757.1|10755.1|10757.1|10755.1|10755.9|10753.9|173
1646273100000|2022-03-03 02:05:00|10756.7|10754.7|10756.3|10754.3|10757.1|10755.1|10756.3|10754.3|249
1646273400000|2022-03-03 02:10:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|221
1646273700000|2022-03-03 02:15:00|10756.3|10754.3|10756.7|10754.7|10756.7|10754.7|10756.1|10754.1|89
1646274000000|2022-03-03 02:20:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10756.3|10754.3|95
1646274300000|2022-03-03 02:25:00|10756.5|10754.5|10755.5|10753.5|10756.7|10754.7|10755.1|10753.1|117
1646274600000|2022-03-03 02:30:00|10755.3|10753.3|10753.9|10751.9|10755.9|10753.9|10753.7|10751.7|667
1646274900000|2022-03-03 02:35:00|10753.7|10751.7|10753.9|10751.9|10754.3|10752.3|10753.1|10751.1|899
1646275200000|2022-03-03 02:40:00|10753.7|10751.7|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|76
1646275500000|2022-03-03 02:45:00|10753.5|10751.5|10753.1|10751.1|10753.9|10751.9|10753.1|10751.1|366
1646275800000|2022-03-03 02:50:00|10752.8|10750.8|10753.1|10751.1|10753.1|10751.1|10752.8|10750.8|201
1646276100000|2022-03-03 02:55:00|10753|10751|10753.5|10751.5|10753.5|10751.5|10752.8|10750.8|265
1646276400000|2022-03-03 03:00:00|10753.7|10751.7|10754.9|10752.9|10755.1|10753.1|10753.7|10751.7|96
1646276700000|2022-03-03 03:05:00|10755.1|10753.1|10755.1|10753.1|10755.7|10753.7|10755.1|10753.1|113
1646277000000|2022-03-03 03:10:00|10754.9|10752.9|10755.9|10753.9|10755.9|10753.9|10754.9|10752.9|184
1646277300000|2022-03-03 03:15:00|10756.1|10754.1|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|223
1646277600000|2022-03-03 03:20:00|10755.9|10753.9|10756.1|10754.1|10756.5|10754.5|10755.9|10753.9|194
1646277900000|2022-03-03 03:25:00|10756.3|10754.3|10756.3|10754.3|10756.3|10754.3|10755.9|10753.9|168
1646278200000|2022-03-03 03:30:00|10755.9|10753.9|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|280
1646278500000|2022-03-03 03:35:00|10756.5|10754.5|10755.9|10753.9|10756.7|10754.7|10755.7|10753.7|95
1646278800000|2022-03-03 03:40:00|10755.7|10753.7|10755.3|10753.3|10755.9|10753.9|10755.1|10753.1|72
1646279100000|2022-03-03 03:45:00|10755.1|10753.1|10755.5|10753.5|10755.5|10753.5|10754.9|10752.9|38
1646279400000|2022-03-03 03:50:00|10755.3|10753.3|10755.1|10753.1|10755.5|10753.5|10754.7|10752.7|81
1646279700000|2022-03-03 03:55:00|10754.9|10752.9|10755.1|10753.1|10755.5|10753.5|10754.9|10752.9|64
1646280000000|2022-03-03 04:00:00|10754.9|10752.9|10754.7|10752.7|10755.1|10753.1|10754.7|10752.7|132
1646280300000|2022-03-03 04:05:00|10754.5|10752.5|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|76
1646280600000|2022-03-03 04:10:00|10753.9|10751.9|10754.5|10752.5|10754.7|10752.7|10753.9|10751.9|363
1646280900000|2022-03-03 04:15:00|10754.7|10752.7|10755.1|10753.1|10755.1|10753.1|10754.5|10752.5|45
1646281200000|2022-03-03 04:20:00|10754.7|10752.7|10754.7|10752.7|10754.9|10752.9|10754.3|10752.3|215
1646281500000|2022-03-03 04:25:00|10754.5|10752.5|10754.7|10752.7|10754.7|10752.7|10754.3|10752.3|28
1646281800000|2022-03-03 04:30:00|10754.9|10752.9|10754.7|10752.7|10755.1|10753.1|10754.5|10752.5|93
1646282100000|2022-03-03 04:35:00|10754.9|10752.9|10755.1|10753.1|10755.1|10753.1|10754.5|10752.5|28
1646282400000|2022-03-03 04:40:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10754.1|10752.1|34
1646282700000|2022-03-03 04:45:00|10754.1|10752.1|10754.3|10752.3|10754.3|10752.3|10753.9|10751.9|22
1646283000000|2022-03-03 04:50:00|||||||||7
1646283300000|2022-03-03 04:55:00|10754.5|10752.5|10754.3|10752.3|10754.5|10752.5|10754.3|10752.3|9
1646283600000|2022-03-03 05:00:00|10754.7|10752.7|10755.1|10753.1|10755.1|10753.1|10754.5|10752.5|74
1646283900000|2022-03-03 05:05:00|10754.9|10752.9|10755.1|10753.1|10755.3|10753.3|10754.7|10752.7|13
1646284200000|2022-03-03 05:10:00|10755.3|10753.3|10755.1|10753.1|10755.5|10753.5|10755.1|10753.1|77
1646285100000|2022-03-03 05:25:00|10754.7|10752.7|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|73
1646285400000|2022-03-03 05:30:00|10755.3|10753.3|10755.5|10753.5|10755.5|10753.5|10755.1|10753.1|41
1646285700000|2022-03-03 05:35:00|10755.3|10753.3|10755.1|10753.1|10755.5|10753.5|10755.1|10753.1|219
1646286000000|2022-03-03 05:40:00|10755.3|10753.3|10755.1|10753.1|10755.5|10753.5|10755.1|10753.1|141
1646286300000|2022-03-03 05:45:00|10755.3|10753.3|10755.7|10753.7|10756.3|10754.3|10755.3|10753.3|179
1646286600000|2022-03-03 05:50:00|10755.9|10753.9|10755.7|10753.7|10755.9|10753.9|10755.5|10753.5|64
1646286900000|2022-03-03 05:55:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.7|10753.7|29
1646287200000|2022-03-03 06:00:00|10755.7|10753.7|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|120
1646287500000|2022-03-03 06:05:00|10755.3|10753.3|10755.5|10753.5|10755.5|10753.5|10755.3|10753.3|22
1646287800000|2022-03-03 06:10:00|||||||||27
1646288100000|2022-03-03 06:15:00|10755.1|10753.1|10755.1|10753.1|10755.3|10753.3|10755.1|10753.1|75
1646288400000|2022-03-03 06:20:00|10755.5|10753.5|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|861
1646288700000|2022-03-03 06:25:00|10755.3|10753.3|10755.7|10753.7|10755.9|10753.9|10755.1|10753.1|87
1646289000000|2022-03-03 06:30:00|10755.5|10753.5|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|117
1646289300000|2022-03-03 06:35:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|202
1646289600000|2022-03-03 06:40:00|10755.7|10753.7|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|126
1646289900000|2022-03-03 06:45:00|10755.9|10753.9|10753.5|10751.5|10755.9|10753.9|10753.5|10751.5|1025
1646290200000|2022-03-03 06:50:00|10753.1|10751.1|10751.8|10749.8|10753.3|10751.3|10751.8|10749.8|906
1646290500000|2022-03-03 06:55:00|10751.6|10749.6|10751.8|10749.8|10752.4|10750.4|10751.2|10749.2|603
1646290800000|2022-03-03 07:00:00|10752|10750|10753.5|10751.5|10754.1|10752.1|10751.6|10749.6|868
1646291100000|2022-03-03 07:05:00|10753.7|10751.7|10754.3|10752.3|10754.7|10752.7|10753.5|10751.5|766
1646291400000|2022-03-03 07:10:00|10754.1|10752.1|10752.4|10750.4|10754.3|10752.3|10752|10750|768
1646291700000|2022-03-03 07:15:00|10752|10750|10752.2|10750.2|10752.4|10750.4|10751.6|10749.6|456
1646292000000|2022-03-03 07:20:00|10752.4|10750.4|10752|10750|10752.4|10750.4|10751.6|10749.6|807
1646292300000|2022-03-03 07:25:00|10751.6|10749.6|10751.2|10749.2|10752.2|10750.2|10751.2|10749.2|404
1646292600000|2022-03-03 07:30:00|10751.4|10749.4|10751.6|10749.6|10752|10750|10751.2|10749.2|314
1646292900000|2022-03-03 07:35:00|10752|10750|10750.8|10748.8|10752.6|10750.6|10750.8|10748.8|423
1646293200000|2022-03-03 07:40:00|10751|10749|10751.2|10749.2|10752|10750|10751|10749|507
1646293500000|2022-03-03 07:45:00|10751.4|10749.4|10755.1|10753.1|10755.1|10753.1|10751.2|10749.2|2043
1646293800000|2022-03-03 07:50:00|10755.3|10753.3|10754.3|10752.3|10755.5|10753.5|10753.3|10751.3|1173
1646294100000|2022-03-03 07:55:00|10754.1|10752.1|10752.4|10750.4|10754.3|10752.3|10752|10750|658
1646294400000|2022-03-03 08:00:00|10752|10750|10750.8|10748.8|10752.8|10750.8|10750.8|10748.8|1594
1646294700000|2022-03-03 08:05:00|10750|10748|10748.5|10746.5|10750.4|10748.4|10747.1|10745.1|4443
1646295000000|2022-03-03 08:10:00|10748.1|10746.1|10748.5|10746.5|10749.2|10747.2|10747.3|10745.3|1004
1646295300000|2022-03-03 08:15:00|10748.1|10746.1|10749.2|10747.2|10749.6|10747.6|10746.5|10744.5|1620
1646295600000|2022-03-03 08:20:00|10749.4|10747.4|10749.2|10747.2|10749.6|10747.6|10748.9|10746.9|691
1646295900000|2022-03-03 08:25:00|10749|10747|10746.1|10744.1|10749|10747|10746.1|10744.1|1678
1646296200000|2022-03-03 08:30:00|10746.3|10744.3|10746.1|10744.1|10747.9|10745.9|10745.7|10743.7|1831
1646296500000|2022-03-03 08:35:00|10745.9|10743.9|10748.9|10746.9|10749.2|10747.2|10745.7|10743.7|1654
1646296800000|2022-03-03 08:40:00|10748.5|10746.5|10747.7|10745.7|10749.2|10747.2|10747.5|10745.5|456
1646297100000|2022-03-03 08:45:00|10748.1|10746.1|10749.6|10747.6|10750|10748|10748.1|10746.1|906
1646297400000|2022-03-03 08:50:00|10749.2|10747.2|10747.3|10745.3|10749.2|10747.2|10746.5|10744.5|1242
1646297700000|2022-03-03 08:55:00|10747.5|10745.5|10748.1|10746.1|10748.5|10746.5|10746.5|10744.5|650
1646298000000|2022-03-03 09:00:00|10747.7|10745.7|10746.9|10744.9|10748.7|10746.7|10746.7|10744.7|722
1646298300000|2022-03-03 09:05:00|10746.5|10744.5|10748.5|10746.5|10748.5|10746.5|10746.1|10744.1|997
1646298600000|2022-03-03 09:10:00|10748.3|10746.3|10749.2|10747.2|10749.6|10747.6|10748.1|10746.1|482
1646298900000|2022-03-03 09:15:00|10749.4|10747.4|10748.9|10746.9|10749.6|10747.6|10748.1|10746.1|675
1646299200000|2022-03-03 09:20:00|10748.5|10746.5|10748.5|10746.5|10749.2|10747.2|10748.1|10746.1|1055
1646299500000|2022-03-03 09:25:00|10748.3|10746.3|10747.7|10745.7|10749.6|10747.6|10747.7|10745.7|1170
1646299800000|2022-03-03 09:30:00|10747.9|10745.9|10748.1|10746.1|10748.9|10746.9|10747.9|10745.9|750
1646300100000|2022-03-03 09:35:00|10747.7|10745.7|10747.5|10745.5|10748.3|10746.3|10746.9|10744.9|1253
1646300400000|2022-03-03 09:40:00|10747.3|10745.3|10746.5|10744.5|10747.5|10745.5|10746.1|10744.1|1141
1646300700000|2022-03-03 09:45:00|10746.1|10744.1|10744.9|10742.9|10746.1|10744.1|10744.9|10742.9|827
1646301000000|2022-03-03 09:50:00|10744.6|10742.6|10746.1|10744.1|10746.9|10744.9|10744.6|10742.6|1628
1646301300000|2022-03-03 09:55:00|10745.9|10743.9|10747.3|10745.3|10747.7|10745.7|10745.7|10743.7|2373
1646301600000|2022-03-03 10:00:00|10747.5|10745.5|10747.7|10745.7|10748.1|10746.1|10747.3|10745.3|1927
1646301900000|2022-03-03 10:05:00|10747.9|10745.9|10750.4|10748.4|10750.4|10748.4|10747.9|10745.9|2045
1646302200000|2022-03-03 10:10:00|10750|10748|10750.4|10748.4|10750.8|10748.8|10750|10748|1819
1646302500000|2022-03-03 10:15:00|10750.8|10748.8|10749.2|10747.2|10751.2|10749.2|10749.2|10747.2|1082
1646302800000|2022-03-03 10:20:00|10749.4|10747.4|10750.4|10748.4|10751.2|10749.2|10749.4|10747.4|1127
1646303100000|2022-03-03 10:25:00|10750.2|10748.2|10750.8|10748.8|10751.2|10749.2|10750|10748|368
1646303400000|2022-03-03 10:30:00|10751.2|10749.2|10751.6|10749.6|10752|10750|10750.8|10748.8|248
1646303700000|2022-03-03 10:35:00|10752|10750|10751.2|10749.2|10752|10750|10751|10749|666
1646304000000|2022-03-03 10:40:00|10751.4|10749.4|10750.8|10748.8|10752|10750|10750.8|10748.8|383
1646304300000|2022-03-03 10:45:00|10751|10749|10751.6|10749.6|10751.6|10749.6|10750.4|10748.4|592
1646304600000|2022-03-03 10:50:00|10751.8|10749.8|10752.8|10750.8|10752.8|10750.8|10751.8|10749.8|341
1646304900000|2022-03-03 10:55:00|10753.1|10751.1|10751.6|10749.6|10753.5|10751.5|10751.4|10749.4|735
1646305200000|2022-03-03 11:00:00|10751.4|10749.4|10750.4|10748.4|10752.8|10750.8|10750.4|10748.4|628
1646305500000|2022-03-03 11:05:00|10750.6|10748.6|10752.4|10750.4|10753.5|10751.5|10750.4|10748.4|1150
1646305800000|2022-03-03 11:10:00|10752.2|10750.2|10750.8|10748.8|10752.8|10750.8|10750.8|10748.8|313
1646306100000|2022-03-03 11:15:00|10750.6|10748.6|10751.2|10749.2|10751.4|10749.4|10750.4|10748.4|254
1646306400000|2022-03-03 11:20:00|10751.4|10749.4|10752|10750|10752.2|10750.2|10751.2|10749.2|103
1646306700000|2022-03-03 11:25:00|10752.2|10750.2|10752.4|10750.4|10752.8|10750.8|10751.4|10749.4|386
1646307000000|2022-03-03 11:30:00|10752|10750|10751.8|10749.8|10752|10750|10750.4|10748.4|866
1646307300000|2022-03-03 11:35:00|10752|10750|10750.6|10748.6|10752|10750|10750.4|10748.4|143
1646307600000|2022-03-03 11:40:00|10750.8|10748.8|10750.4|10748.4|10751.4|10749.4|10750|10748|136
1646307900000|2022-03-03 11:45:00|10750.2|10748.2|10751.6|10749.6|10751.6|10749.6|10750.2|10748.2|185
1646308200000|2022-03-03 11:50:00|10752|10750|10753.1|10751.1|10753.1|10751.1|10751.8|10749.8|321
1646308500000|2022-03-03 11:55:00|10752.8|10750.8|10750.8|10748.8|10752.8|10750.8|10750.4|10748.4|788
1646308800000|2022-03-03 12:00:00|10751|10749|10752|10750|10752.6|10750.6|10751|10749|461
1646309100000|2022-03-03 12:05:00|10752.4|10750.4|10753.5|10751.5|10753.5|10751.5|10752.2|10750.2|576
1646309400000|2022-03-03 12:10:00|10753.3|10751.3|10753.5|10751.5|10753.5|10751.5|10753.1|10751.1|553
1646309700000|2022-03-03 12:15:00|10753.9|10751.9|10754.3|10752.3|10755.9|10753.9|10753.9|10751.9|1184
1646310000000|2022-03-03 12:20:00|10754.1|10752.1|10752.8|10750.8|10754.3|10752.3|10752.2|10750.2|880
1646310300000|2022-03-03 12:25:00|10753.1|10751.1|10753.1|10751.1|10753.5|10751.5|10752.4|10750.4|721
1646310600000|2022-03-03 12:30:00|10752.8|10750.8|10751.6|10749.6|10753.1|10751.1|10751.2|10749.2|637
1646310900000|2022-03-03 12:35:00|10751.4|10749.4|10751.2|10749.2|10751.6|10749.6|10750.4|10748.4|921
1646311200000|2022-03-03 12:40:00|10751|10749|10750.6|10748.6|10751.2|10749.2|10750.2|10748.2|580
1646311500000|2022-03-03 12:45:00|10750.8|10748.8|10751.2|10749.2|10752|10750|10750.2|10748.2|1168
1646311800000|2022-03-03 12:50:00|10751|10749|10750.8|10748.8|10752|10750|10750.8|10748.8|894
1646312100000|2022-03-03 12:55:00|10751.2|10749.2|10751.4|10749.4|10751.6|10749.6|10751.2|10749.2|438
1646312400000|2022-03-03 13:00:00|10751.6|10749.6|10752.8|10750.8|10753.5|10751.5|10751.2|10749.2|1008
1646312700000|2022-03-03 13:05:00|10753.1|10751.1|10752.4|10750.4|10753.1|10751.1|10751.4|10749.4|1230
1646313000000|2022-03-03 13:10:00|10752.8|10750.8|10753.9|10751.9|10754.3|10752.3|10752.4|10750.4|527
1646313300000|2022-03-03 13:15:00|10754.3|10752.3|10754.3|10752.3|10755.5|10753.5|10753.9|10751.9|1855
1646313600000|2022-03-03 13:20:00|10754.7|10752.7|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|3066
1646313900000|2022-03-03 13:25:00|10754.7|10752.7|10753.3|10751.3|10754.7|10752.7|10752.8|10750.8|1637
1646314200000|2022-03-03 13:30:00|10753.5|10751.5|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|2597
1646314500000|2022-03-03 13:35:00|10754.3|10752.3|10753.1|10751.1|10754.3|10752.3|10752.8|10750.8|1010
1646314800000|2022-03-03 13:40:00|10752.8|10750.8|10752.8|10750.8|10753.5|10751.5|10750|10748|1894
1646315100000|2022-03-03 13:45:00|10752.6|10750.6|10752|10750|10752.8|10750.8|10751.2|10749.2|872
1646315400000|2022-03-03 13:50:00|10752.4|10750.4|10750.8|10748.8|10752.4|10750.4|10749.4|10747.4|1038
1646315700000|2022-03-03 13:55:00|10750.4|10748.4|10750|10748|10751.6|10749.6|10750|10748|1113
1646316000000|2022-03-03 14:00:00|10749.8|10747.8|10747.7|10745.7|10750|10748|10743.8|10741.8|3221
1646316300000|2022-03-03 14:05:00|10748.5|10746.5|10749.2|10747.2|10750|10748|10744.9|10742.9|3121
1646316600000|2022-03-03 14:10:00|10749.6|10747.6|10748.1|10746.1|10750|10748|10747.3|10745.3|1372
1646316900000|2022-03-03 14:15:00|10747.9|10745.9|10744.9|10742.9|10748.5|10746.5|10744.9|10742.9|2451
1646317200000|2022-03-03 14:20:00|10744.6|10742.6|10746.5|10744.5|10748.1|10746.1|10744.4|10742.4|1814
1646317500000|2022-03-03 14:25:00|10746.7|10744.7|10746.1|10744.1|10746.9|10744.9|10744.6|10742.6|2024
1646317800000|2022-03-03 14:30:00|10746.5|10744.5|10746.5|10744.5|10747.3|10745.3|10745.7|10743.7|1580
1646318100000|2022-03-03 14:35:00|10746.7|10744.7|10746.1|10744.1|10747.3|10745.3|10746.1|10744.1|2018
1646318400000|2022-03-03 14:40:00|10745.7|10743.7|10741.6|10739.6|10745.7|10743.7|10741.4|10739.4|3371
1646318700000|2022-03-03 14:45:00|10741.4|10739.4|10744.2|10742.2|10744.2|10742.2|10741.4|10739.4|2312
1646319000000|2022-03-03 14:50:00|10744.4|10742.4|10744.6|10742.6|10744.6|10742.6|10743.8|10741.8|2245
1646319300000|2022-03-03 14:55:00|10744.2|10742.2|10743.2|10741.2|10744.6|10742.6|10743|10741|1659
1646319600000|2022-03-03 15:00:00|10743|10741|10746.3|10744.3|10746.5|10744.5|10742.2|10740.2|2872
1646319900000|2022-03-03 15:05:00|10746.1|10744.1|10746.1|10744.1|10746.5|10744.5|10745.5|10743.5|1449
1646320200000|2022-03-03 15:10:00|10745.7|10743.7|10746.1|10744.1|10746.5|10744.5|10745.1|10743.1|1633
1646320500000|2022-03-03 15:15:00|10746.5|10744.5|10744.2|10742.2|10746.5|10744.5|10743.8|10741.8|1586
1646320800000|2022-03-03 15:20:00|10744.8|10742.8|10744.6|10742.6|10745.3|10743.3|10743.4|10741.4|2843
1646321100000|2022-03-03 15:25:00|10744.9|10742.9|10743.8|10741.8|10745.7|10743.7|10743.4|10741.4|2613
1646321400000|2022-03-03 15:30:00|10743.4|10741.4|10744.2|10742.2|10744.6|10742.6|10741.8|10739.8|3851
1646321700000|2022-03-03 15:35:00|10743.8|10741.8|10744.9|10742.9|10745.3|10743.3|10743.8|10741.8|1268
1646322000000|2022-03-03 15:40:00|10744.8|10742.8|10743.4|10741.4|10744.9|10742.9|10742.6|10740.6|3626
1646322300000|2022-03-03 15:45:00|10743.6|10741.6|10742.6|10740.6|10743.8|10741.8|10742.6|10740.6|3896
1646322600000|2022-03-03 15:50:00|10743|10741|10743.4|10741.4|10743.4|10741.4|10742.6|10740.6|1353
1646322900000|2022-03-03 15:55:00|10743.8|10741.8|10744.2|10742.2|10744.9|10742.9|10743.8|10741.8|1975
1646323200000|2022-03-03 16:00:00|10744.6|10742.6|10743.8|10741.8|10744.9|10742.9|10743|10741|1174
1646323500000|2022-03-03 16:05:00|10743.4|10741.4|10746.5|10744.5|10747.3|10745.3|10743.4|10741.4|3412
1646323800000|2022-03-03 16:10:00|10746.7|10744.7|10748.1|10746.1|10748.5|10746.5|10745.7|10743.7|2511
1646324100000|2022-03-03 16:15:00|10747.9|10745.9|10748.1|10746.1|10750.8|10748.8|10747.7|10745.7|3733
1646324400000|2022-03-03 16:20:00|10748.3|10746.3|10747.7|10745.7|10748.5|10746.5|10747.3|10745.3|1752
1646324700000|2022-03-03 16:25:00|10747.3|10745.3|10746.9|10744.9|10747.7|10745.7|10746.5|10744.5|1338
1646325000000|2022-03-03 16:30:00|10746.7|10744.7|10748.5|10746.5|10749.2|10747.2|10746.1|10744.1|2083
1646325300000|2022-03-03 16:35:00|10748.9|10746.9|10748.9|10746.9|10749.2|10747.2|10747.3|10745.3|2310
1646325600000|2022-03-03 16:40:00|10749.2|10747.2|10747.3|10745.3|10749.2|10747.2|10746.5|10744.5|1549
1646325900000|2022-03-03 16:45:00|10747.7|10745.7|10748.9|10746.9|10749.2|10747.2|10747.3|10745.3|1267
1646326200000|2022-03-03 16:50:00|10748.5|10746.5|10748.9|10746.9|10749.2|10747.2|10747.3|10745.3|2480
1646326500000|2022-03-03 16:55:00|10748.1|10746.1|10746.9|10744.9|10748.5|10746.5|10746.9|10744.9|1901
1646326800000|2022-03-03 17:00:00|10747.3|10745.3|10746.9|10744.9|10747.7|10745.7|10746.7|10744.7|1337
1646327100000|2022-03-03 17:05:00|10747.3|10745.3|10746.7|10744.7|10747.3|10745.3|10746.5|10744.5|2002
1646327400000|2022-03-03 17:10:00|10746.9|10744.9|10746.5|10744.5|10746.9|10744.9|10746.1|10744.1|805
1646327700000|2022-03-03 17:15:00|10746.9|10744.9|10747.3|10745.3|10747.3|10745.3|10746.5|10744.5|853
1646328000000|2022-03-03 17:20:00|10746.9|10744.9|10746.9|10744.9|10747.3|10745.3|10746.5|10744.5|880
1646328300000|2022-03-03 17:25:00|10746.7|10744.7|10746.5|10744.5|10746.9|10744.9|10746.5|10744.5|565
1646328600000|2022-03-03 17:30:00|10746.1|10744.1|10745.3|10743.3|10747.7|10745.7|10742.2|10740.2|5207
1646328900000|2022-03-03 17:35:00|10744.9|10742.9|10744.6|10742.6|10746.1|10744.1|10742.6|10740.6|2511
1646329200000|2022-03-03 17:40:00|10744.4|10742.4|10743|10741|10744.6|10742.6|10742.8|10740.8|4342
1646329500000|2022-03-03 17:45:00|10743.4|10741.4|10743|10741|10743.8|10741.8|10742.2|10740.2|1397
1646329800000|2022-03-03 17:50:00|10742.8|10740.8|10742.2|10740.2|10742.8|10740.8|10741.8|10739.8|1541
1646330100000|2022-03-03 17:55:00|10741.8|10739.8|10743|10741|10743|10741|10741.4|10739.4|742
1646330400000|2022-03-03 18:00:00|10743.4|10741.4|10743.8|10741.8|10744|10742|10743|10741|1025
1646330700000|2022-03-03 18:05:00|10744.2|10742.2|10744.2|10742.2|10744.2|10742.2|10743|10741|1024
1646331000000|2022-03-03 18:10:00|10743.8|10741.8|10743.8|10741.8|10744.2|10742.2|10743.4|10741.4|872
1646331300000|2022-03-03 18:15:00|10743.6|10741.6|10742.6|10740.6|10743.8|10741.8|10742.6|10740.6|1511
1646331600000|2022-03-03 18:20:00|10742.2|10740.2|10741.8|10739.8|10742.6|10740.6|10741.4|10739.4|1054
1646331900000|2022-03-03 18:25:00|10741.4|10739.4|10739.9|10737.9|10741.4|10739.4|10739.5|10737.5|897
1646332200000|2022-03-03 18:30:00|10740.3|10738.3|10741.4|10739.4|10742.2|10740.2|10739.9|10737.9|2244
1646332500000|2022-03-03 18:35:00|10741|10739|10741|10739|10741.4|10739.4|10740.6|10738.6|899
1646332800000|2022-03-03 18:40:00|10741.4|10739.4|10741|10739|10741.6|10739.6|10741|10739|341
1646333100000|2022-03-03 18:45:00|10740.8|10738.8|10740.3|10738.3|10740.8|10738.8|10739.9|10737.9|1897
1646333400000|2022-03-03 18:50:00|10739.9|10737.9|10740.3|10738.3|10740.6|10738.6|10739.9|10737.9|893
1646333700000|2022-03-03 18:55:00|10740.1|10738.1|10740.6|10738.6|10740.6|10738.6|10739.9|10737.9|1616
1646334000000|2022-03-03 19:00:00|10741|10739|10740.6|10738.6|10741|10739|10740.3|10738.3|619
1646334300000|2022-03-03 19:05:00|10740.5|10738.5|10739.9|10737.9|10740.6|10738.6|10739.9|10737.9|882
1646334600000|2022-03-03 19:10:00|10740.3|10738.3|10739.5|10737.5|10740.3|10738.3|10739.1|10737.1|636
1646334900000|2022-03-03 19:15:00|10739.9|10737.9|10738.3|10736.3|10739.9|10737.9|10736.7|10734.7|2459
1646335200000|2022-03-03 19:20:00|10738.7|10736.7|10739.1|10737.1|10739.5|10737.5|10738.3|10736.3|1570
1646335500000|2022-03-03 19:25:00|10738.7|10736.7|10740.6|10738.6|10741.4|10739.4|10738.7|10736.7|1231
1646335800000|2022-03-03 19:30:00|10740.8|10738.8|10741|10739|10741.4|10739.4|10740.3|10738.3|531
1646336100000|2022-03-03 19:35:00|10740.6|10738.6|10741.4|10739.4|10741.8|10739.8|10740.6|10738.6|1117
1646336400000|2022-03-03 19:40:00|10741.6|10739.6|10742.6|10740.6|10742.6|10740.6|10741.4|10739.4|1108
1646336700000|2022-03-03 19:45:00|10742.8|10740.8|10742|10740|10743|10741|10742|10740|598
1646337000000|2022-03-03 19:50:00|10741.8|10739.8|10742.2|10740.2|10742.6|10740.6|10741.8|10739.8|1199
1646337300000|2022-03-03 19:55:00|10741.8|10739.8|10742.6|10740.6|10743|10741|10741.8|10739.8|1579
1646337600000|2022-03-03 20:00:00|10742.4|10740.4|10742.6|10740.6|10743|10741|10741.8|10739.8|2758
1646337900000|2022-03-03 20:05:00|10742.8|10740.8|10742.2|10740.2|10743|10741|10742.2|10740.2|1310
1646338200000|2022-03-03 20:10:00|10742.4|10740.4|10742.2|10740.2|10742.6|10740.6|10742.2|10740.2|1790
1646338500000|2022-03-03 20:15:00|10741.8|10739.8|10744.2|10742.2|10744.2|10742.2|10741.8|10739.8|1352
1646338800000|2022-03-03 20:20:00|10744.6|10742.6|10743.8|10741.8|10745.3|10743.3|10743|10741|2734
1646339100000|2022-03-03 20:25:00|10744.2|10742.2|10743|10741|10744.2|10742.2|10743|10741|1587
1646339400000|2022-03-03 20:30:00|10743.2|10741.2|10742.2|10740.2|10743.4|10741.4|10741.8|10739.8|2310
1646339700000|2022-03-03 20:35:00|10742.6|10740.6|10742.6|10740.6|10743|10741|10742.2|10740.2|865
1646340000000|2022-03-03 20:40:00|10743|10741|10744.6|10742.6|10744.6|10742.6|10743|10741|1319
1646340300000|2022-03-03 20:45:00|10744.4|10742.4|10744.2|10742.2|10744.9|10742.9|10743.8|10741.8|2693
1646340600000|2022-03-03 20:50:00|10743.8|10741.8|10743.8|10741.8|10744.2|10742.2|10743.6|10741.6|2068
1646340900000|2022-03-03 20:55:00|10743.4|10741.4|10742.2|10740.2|10743.8|10741.8|10742|10740|3306
1646341200000|2022-03-03 21:00:00|10742.4|10740.4|10743.4|10741.4|10743.4|10741.4|10741.8|10739.8|2408
1646341500000|2022-03-03 21:05:00|10743|10741|10742.6|10740.6|10743|10741|10742.2|10740.2|955
1646341800000|2022-03-03 21:10:00|10743|10741|10743.4|10741.4|10743.4|10741.4|10742.6|10740.6|732
1646342100000|2022-03-03 21:15:00|10743|10741|10742.6|10740.6|10743.8|10741.8|10742.6|10740.6|1715
1646342400000|2022-03-03 21:20:00|10742.8|10740.8|10742.6|10740.6|10743.4|10741.4|10741.8|10739.8|1362
1646342700000|2022-03-03 21:25:00|10742.4|10740.4|10743.4|10741.4|10743.4|10741.4|10742.2|10740.2|1101
1646343000000|2022-03-03 21:30:00|10743.2|10741.2|10743|10741|10744.2|10742.2|10742.6|10740.6|999
1646343300000|2022-03-03 21:35:00|10742.6|10740.6|10744.4|10742.4|10744.9|10742.9|10742.6|10740.6|925
1646343600000|2022-03-03 21:40:00|10744.6|10742.6|10743.8|10741.8|10744.9|10742.9|10743.8|10741.8|866
1646343900000|2022-03-03 21:45:00|10743.4|10741.4|10743.4|10741.4|10744.6|10742.6|10743.4|10741.4|1258
1646344200000|2022-03-03 21:50:00|10743.8|10741.8|10742.6|10740.6|10743.8|10741.8|10742.2|10740.2|1672
1646344500000|2022-03-03 21:55:00|10742.4|10740.4|10742.4|10740.4|10742.6|10740.6|10742.2|10740.2|504
1646348400000|2022-03-03 23:00:00|10742|10740|10740.6|10738.6|10742.4|10740.4|10740.6|10738.6|145
1646348700000|2022-03-03 23:05:00|10740.3|10738.3|10739.9|10737.9|10740.5|10738.5|10739.5|10737.5|136
1646349000000|2022-03-03 23:10:00|10740.1|10738.1|10740.3|10738.3|10740.3|10738.3|10739.5|10737.5|73
1646349300000|2022-03-03 23:15:00|10739.9|10737.9|10739.5|10737.5|10740.3|10738.3|10739.5|10737.5|249
1646349600000|2022-03-03 23:20:00|10739.3|10737.3|10739.1|10737.1|10739.3|10737.3|10739.1|10737.1|77
1646349900000|2022-03-03 23:25:00|10739.3|10737.3|10740.1|10738.1|10740.1|10738.1|10739.1|10737.1|108
1646350200000|2022-03-03 23:30:00|10739.9|10737.9|10739.7|10737.7|10740.3|10738.3|10739.7|10737.7|264
1646350500000|2022-03-03 23:35:00|10739.5|10737.5|10739.9|10737.9|10739.9|10737.9|10739.5|10737.5|107
1646350800000|2022-03-03 23:40:00|10739.7|10737.7|10739.5|10737.5|10739.9|10737.9|10739.5|10737.5|41
1646351100000|2022-03-03 23:45:00|10739.3|10737.3|10739.1|10737.1|10739.3|10737.3|10738.7|10736.7|477
1646351400000|2022-03-03 23:50:00|10738.9|10736.9|10738.3|10736.3|10739.1|10737.1|10737.9|10735.9|279
1646351700000|2022-03-03 23:55:00|10738.1|10736.1|10738.7|10736.7|10738.7|10736.7|10738.1|10736.1|141
1646352000000|2022-03-04 00:00:00|10739.1|10737.1|10739.5|10737.5|10739.9|10737.9|10739.1|10737.1|250
1646352300000|2022-03-04 00:05:00|10739.9|10737.9|10743.6|10741.6|10744|10742|10739.5|10737.5|927
1646352600000|2022-03-04 00:10:00|10743.8|10741.8|10745.7|10743.7|10746.7|10744.7|10743.8|10741.8|1082
1646352900000|2022-03-04 00:15:00|10746.3|10744.3|10750.8|10748.8|10751.6|10749.6|10745.9|10743.9|1111
1646353200000|2022-03-04 00:20:00|10751|10749|10753.7|10751.7|10755.5|10753.5|10751|10749|1035
1646353500000|2022-03-04 00:25:00|10753.9|10751.9|10753.7|10751.7|10755.9|10753.9|10752.4|10750.4|1638
1646353800000|2022-03-04 00:30:00|10753.5|10751.5|10757.4|10755.4|10757.8|10755.8|10752.8|10750.8|1251
1646354100000|2022-03-04 00:35:00|10757.3|10755.3|10762.3|10760.3|10762.5|10760.5|10757.1|10755.1|1360
1646354400000|2022-03-04 00:40:00|10762.5|10760.5|10767.6|10765.6|10768.2|10766.2|10762.5|10760.5|2840
1646354700000|2022-03-04 00:45:00|10767.8|10765.8|10764.9|10762.9|10769.6|10767.6|10764.1|10762.1|1919
1646355000000|2022-03-04 00:50:00|10765.1|10763.1|10767.6|10765.6|10767.8|10765.8|10760|10758|1551
1646355300000|2022-03-04 00:55:00|10767.8|10765.8|10764.9|10762.9|10769.6|10767.6|10764.9|10762.9|2223
1646355600000|2022-03-04 01:00:00|10765.3|10763.3|10763.1|10761.1|10765.6|10763.6|10762.5|10760.5|1520
1646355900000|2022-03-04 01:05:00|10762.9|10760.9|10763.7|10761.7|10764.1|10762.1|10757.4|10755.4|1564
1646356200000|2022-03-04 01:10:00|10763.9|10761.9|10762.1|10760.1|10764.1|10762.1|10759.8|10757.8|552
1646356500000|2022-03-04 01:15:00|10761.9|10759.9|10761|10759|10762.9|10760.9|10760.6|10758.6|522
1646356800000|2022-03-04 01:20:00|10760.8|10758.8|10754.5|10752.5|10761.4|10759.4|10754.3|10752.3|1255
1646357100000|2022-03-04 01:25:00|10754.7|10752.7|10754.5|10752.5|10756.3|10754.3|10753.3|10751.3|695
1646357400000|2022-03-04 01:30:00|10754.3|10752.3|10755.5|10753.5|10755.7|10753.7|10754.3|10752.3|727
1646357700000|2022-03-04 01:35:00|10755.1|10753.1|10754.3|10752.3|10756.1|10754.1|10753.7|10751.7|724
1646358000000|2022-03-04 01:40:00|10754.5|10752.5|10752.8|10750.8|10754.9|10752.9|10752.8|10750.8|531
1646358300000|2022-03-04 01:45:00|10752.6|10750.6|10750.2|10748.2|10753.1|10751.1|10750|10748|503
1646358600000|2022-03-04 01:50:00|10750|10748|10750.6|10748.6|10751.2|10749.2|10746.1|10744.1|1290
1646358900000|2022-03-04 01:55:00|10750.8|10748.8|10750.2|10748.2|10753.5|10751.5|10748.7|10746.7|495
1646359200000|2022-03-04 02:00:00|10750.4|10748.4|10752.2|10750.2|10754.5|10752.5|10750.4|10748.4|830
1646359500000|2022-03-04 02:05:00|10752.4|10750.4|10751.6|10749.6|10753.1|10751.1|10751.6|10749.6|195
1646359800000|2022-03-04 02:10:00|10751.8|10749.8|10751.2|10749.2|10752|10750|10750.8|10748.8|211
1646360100000|2022-03-04 02:15:00|10751|10749|10754.5|10752.5|10754.9|10752.9|10750.4|10748.4|534
1646360400000|2022-03-04 02:20:00|10754.3|10752.3|10751.4|10749.4|10754.3|10752.3|10751.4|10749.4|133
1646360700000|2022-03-04 02:25:00|10751.6|10749.6|10751.6|10749.6|10752.8|10750.8|10750.6|10748.6|168
1646361000000|2022-03-04 02:30:00|10751.4|10749.4|10751|10749|10751.8|10749.8|10750.8|10748.8|218
1646361300000|2022-03-04 02:35:00|10751.2|10749.2|10750.8|10748.8|10752|10750|10749.4|10747.4|211
1646361600000|2022-03-04 02:40:00|10750.6|10748.6|10751|10749|10751.2|10749.2|10750|10748|182
1646361900000|2022-03-04 02:45:00|10750.8|10748.8|10755.3|10753.3|10755.5|10753.5|10750.8|10748.8|240
1646362200000|2022-03-04 02:50:00|10755.5|10753.5|10754.3|10752.3|10755.5|10753.5|10753.3|10751.3|128
1646362500000|2022-03-04 02:55:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10753.9|10751.9|142
1646362800000|2022-03-04 03:00:00|10754.9|10752.9|10753.5|10751.5|10755.1|10753.1|10752.8|10750.8|266
1646363100000|2022-03-04 03:05:00|10753.7|10751.7|10752.6|10750.6|10754.7|10752.7|10752.4|10750.4|129
1646363400000|2022-03-04 03:10:00|10752.4|10750.4|10753.5|10751.5|10754.3|10752.3|10751.6|10749.6|388
1646363700000|2022-03-04 03:15:00|10753.3|10751.3|10755.9|10753.9|10755.9|10753.9|10752.4|10750.4|370
1646364000000|2022-03-04 03:20:00|10756.1|10754.1|10756.3|10754.3|10757.8|10755.8|10755.3|10753.3|320
1646364300000|2022-03-04 03:25:00|10756.1|10754.1|10755.3|10753.3|10757.4|10755.4|10755.1|10753.1|244
1646364600000|2022-03-04 03:30:00|10755.1|10753.1|10753.5|10751.5|10756.1|10754.1|10753.5|10751.5|262
1646364900000|2022-03-04 03:35:00|10753.9|10751.9|10755.3|10753.3|10755.5|10753.5|10753.9|10751.9|154
1646365200000|2022-03-04 03:40:00|10755.5|10753.5|10755.3|10753.3|10756.7|10754.7|10754.7|10752.7|326
1646365500000|2022-03-04 03:45:00|10755.5|10753.5|10757.1|10755.1|10757.3|10755.3|10755.1|10753.1|480
1646365800000|2022-03-04 03:50:00|10756.9|10754.9|10756.1|10754.1|10757.4|10755.4|10755.7|10753.7|178
1646366100000|2022-03-04 03:55:00|10755.9|10753.9|10754.5|10752.5|10755.9|10753.9|10754.1|10752.1|384
1646366400000|2022-03-04 04:00:00|10754.3|10752.3|10754.9|10752.9|10755.1|10753.1|10754.3|10752.3|47
1646366700000|2022-03-04 04:05:00|10755.1|10753.1|10754.3|10752.3|10755.5|10753.5|10752.8|10750.8|155
1646367000000|2022-03-04 04:10:00|10754.1|10752.1|10754.3|10752.3|10754.5|10752.5|10753.9|10751.9|119
1646367300000|2022-03-04 04:15:00|10754.5|10752.5|10753|10751|10754.7|10752.7|10753|10751|83
1646367600000|2022-03-04 04:20:00|10753.1|10751.1|10753.3|10751.3|10753.9|10751.9|10753.1|10751.1|260
1646367900000|2022-03-04 04:25:00|10753.1|10751.1|10751.4|10749.4|10753.3|10751.3|10751.2|10749.2|290
1646368200000|2022-03-04 04:30:00|10751.6|10749.6|10748.5|10746.5|10752.2|10750.2|10748.5|10746.5|2057
1646368500000|2022-03-04 04:35:00|10748.3|10746.3|10748.1|10746.1|10749|10747|10747.9|10745.9|397
1646368800000|2022-03-04 04:40:00|10747.7|10745.7|10747.7|10745.7|10748.1|10746.1|10747.7|10745.7|557
1646369100000|2022-03-04 04:45:00|10747.9|10745.9|10748.9|10746.9|10749.2|10747.2|10747.7|10745.7|8564
1646369400000|2022-03-04 04:50:00|10748.5|10746.5|10748.5|10746.5|10748.9|10746.9|10748.5|10746.5|234
1646369700000|2022-03-04 04:55:00|10748.7|10746.7|10747.9|10745.9|10749.2|10747.2|10747.7|10745.7|238
1646370000000|2022-03-04 05:00:00|10748.1|10746.1|10748.5|10746.5|10749.8|10747.8|10748.1|10746.1|248
1646370300000|2022-03-04 05:05:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.1|10746.1|141
1646370600000|2022-03-04 05:10:00|10748.1|10746.1|10747.7|10745.7|10748.5|10746.5|10747.3|10745.3|73
1646370900000|2022-03-04 05:15:00|10747.5|10745.5|10748.9|10746.9|10749|10747|10747.5|10745.5|111
1646371200000|2022-03-04 05:20:00|10749|10747|10747.1|10745.1|10749.2|10747.2|10746.9|10744.9|155
1646371500000|2022-03-04 05:25:00|10746.9|10744.9|10748.1|10746.1|10748.1|10746.1|10746.9|10744.9|148
1646371800000|2022-03-04 05:30:00|10747.9|10745.9|10747.9|10745.9|10748.1|10746.1|10747.7|10745.7|63
1646372100000|2022-03-04 05:35:00|10748.1|10746.1|10747.3|10745.3|10748.1|10746.1|10747.3|10745.3|101
1646372400000|2022-03-04 05:40:00|10747.1|10745.1|10747.5|10745.5|10747.7|10745.7|10746.7|10744.7|43
1646372700000|2022-03-04 05:45:00|10747.7|10745.7|10747.7|10745.7|10748.1|10746.1|10747.7|10745.7|154
1646373000000|2022-03-04 05:50:00|10747.9|10745.9|10748.1|10746.1|10748.1|10746.1|10746.9|10744.9|310
1646373300000|2022-03-04 05:55:00|10747.9|10745.9|10746.9|10744.9|10748.1|10746.1|10746.7|10744.7|172
1646373600000|2022-03-04 06:00:00|10746.7|10744.7|10746.9|10744.9|10747.7|10745.7|10746.3|10744.3|333
1646373900000|2022-03-04 06:05:00|10746.7|10744.7|10748.3|10746.3|10748.5|10746.5|10746.5|10744.5|299
1646374200000|2022-03-04 06:10:00|10748.1|10746.1|10747.9|10745.9|10749|10747|10747.7|10745.7|99
1646374500000|2022-03-04 06:15:00|10748.1|10746.1|10748.3|10746.3|10749.6|10747.6|10747.9|10745.9|107
1646374800000|2022-03-04 06:20:00|10748.1|10746.1|10748.9|10746.9|10748.9|10746.9|10748.1|10746.1|73
1646375100000|2022-03-04 06:25:00|10748.7|10746.7|10748.9|10746.9|10748.9|10746.9|10748.1|10746.1|269
1646375400000|2022-03-04 06:30:00|10749|10747|10750.8|10748.8|10751.2|10749.2|10749|10747|442
1646375700000|2022-03-04 06:35:00|10751|10749|10750|10748|10751.4|10749.4|10749.8|10747.8|151
1646376000000|2022-03-04 06:40:00|10750.2|10748.2|10750|10748|10750.8|10748.8|10749.8|10747.8|15
1646376300000|2022-03-04 06:45:00|10750.2|10748.2|10751|10749|10751|10749|10749.6|10747.6|56
1646376600000|2022-03-04 06:50:00|10751.2|10749.2|10751.4|10749.4|10752|10750|10751.2|10749.2|157
1646376900000|2022-03-04 06:55:00|10751.2|10749.2|10752.2|10750.2|10752.2|10750.2|10750.8|10748.8|173
1646377200000|2022-03-04 07:00:00|10752|10750|10751.2|10749.2|10752|10750|10750.4|10748.4|238
1646377500000|2022-03-04 07:05:00|10751.4|10749.4|10751.4|10749.4|10752.4|10750.4|10750.6|10748.6|211
1646377800000|2022-03-04 07:10:00|10751.6|10749.6|10750.8|10748.8|10751.6|10749.6|10750.2|10748.2|243
1646378100000|2022-03-04 07:15:00|10750.6|10748.6|10752.4|10750.4|10752.4|10750.4|10750.4|10748.4|168
1646378400000|2022-03-04 07:20:00|10752.8|10750.8|10752.4|10750.4|10753.9|10751.9|10751.8|10749.8|521
1646378700000|2022-03-04 07:25:00|10752.2|10750.2|10753.1|10751.1|10753.1|10751.1|10752|10750|201
1646379000000|2022-03-04 07:30:00|10753|10751|10750.4|10748.4|10753.1|10751.1|10749.4|10747.4|756
1646379300000|2022-03-04 07:35:00|10750|10748|10750|10748|10751.2|10749.2|10749.2|10747.2|327
1646379600000|2022-03-04 07:40:00|10749.8|10747.8|10749.2|10747.2|10750|10748|10748.9|10746.9|557
1646379900000|2022-03-04 07:45:00|10749.6|10747.6|10749.6|10747.6|10749.8|10747.8|10748.9|10746.9|135
1646380200000|2022-03-04 07:50:00|10749.2|10747.2|10748.9|10746.9|10749.2|10747.2|10747.7|10745.7|204
1646380500000|2022-03-04 07:55:00|10748.7|10746.7|10749.2|10747.2|10750|10748|10748.5|10746.5|395
1646380800000|2022-03-04 08:00:00|10749|10747|10748.9|10746.9|10749.2|10747.2|10748.1|10746.1|727
1646381100000|2022-03-04 08:05:00|10748.7|10746.7|10747.3|10745.3|10749.2|10747.2|10746.5|10744.5|433
1646381400000|2022-03-04 08:10:00|10746.9|10744.9|10746.5|10744.5|10747.7|10745.7|10745.3|10743.3|756
1646381700000|2022-03-04 08:15:00|10746.9|10744.9|10746.1|10744.1|10748.9|10746.9|10745.7|10743.7|481
1646382000000|2022-03-04 08:20:00|10745.7|10743.7|10747.1|10745.1|10747.7|10745.7|10745.7|10743.7|652
1646382300000|2022-03-04 08:25:00|10746.9|10744.9|10746.3|10744.3|10748.1|10746.1|10746.1|10744.1|564
1646382600000|2022-03-04 08:30:00|10746.5|10744.5|10747.3|10745.3|10748.9|10746.9|10746.5|10744.5|283
1646382900000|2022-03-04 08:35:00|10747.1|10745.1|10749.6|10747.6|10750|10748|10747.1|10745.1|375
1646383200000|2022-03-04 08:40:00|10749.4|10747.4|10750.4|10748.4|10750.8|10748.8|10749.2|10747.2|875
1646383500000|2022-03-04 08:45:00|10750.2|10748.2|10752.2|10750.2|10752.4|10750.4|10749.4|10747.4|505
1646383800000|2022-03-04 08:50:00|10752|10750|10753.9|10751.9|10754.7|10752.7|10751.6|10749.6|959
1646384100000|2022-03-04 08:55:00|10753.5|10751.5|10753.5|10751.5|10753.9|10751.9|10752.8|10750.8|379
1646384400000|2022-03-04 09:00:00|10753.9|10751.9|10755.1|10753.1|10755.5|10753.5|10753.1|10751.1|486
1646384700000|2022-03-04 09:05:00|10754.9|10752.9|10755.7|10753.7|10758.2|10756.2|10754.3|10752.3|1527
1646385000000|2022-03-04 09:10:00|10755.5|10753.5|10753.5|10751.5|10755.9|10753.9|10753.3|10751.3|715
1646385300000|2022-03-04 09:15:00|10753.7|10751.7|10754.3|10752.3|10755.9|10753.9|10753.5|10751.5|302
1646385600000|2022-03-04 09:20:00|10754.5|10752.5|10752.6|10750.6|10755.5|10753.5|10752.6|10750.6|478
1646385900000|2022-03-04 09:25:00|10752.8|10750.8|10752.4|10750.4|10754.9|10752.9|10751.8|10749.8|632
1646386200000|2022-03-04 09:30:00|10751.8|10749.8|10750|10748|10752|10750|10749.6|10747.6|631
1646386500000|2022-03-04 09:35:00|10750.2|10748.2|10751.6|10749.6|10752|10750|10750|10748|142
1646386800000|2022-03-04 09:40:00|10752|10750|10751.4|10749.4|10753.5|10751.5|10751|10749|885
1646387100000|2022-03-04 09:45:00|10751.2|10749.2|10751.6|10749.6|10752.4|10750.4|10749.6|10747.6|587
1646387400000|2022-03-04 09:50:00|10751.4|10749.4|10751.2|10749.2|10751.8|10749.8|10749.6|10747.6|388
1646387700000|2022-03-04 09:55:00|10751|10749|10751.6|10749.6|10752|10750|10750.8|10748.8|322
1646388000000|2022-03-04 10:00:00|10751.8|10749.8|10751|10749|10752.8|10750.8|10750.8|10748.8|300
1646388300000|2022-03-04 10:05:00|10751.2|10749.2|10752.8|10750.8|10753.1|10751.1|10750.6|10748.6|265
1646388600000|2022-03-04 10:10:00|10753.1|10751.1|10752.4|10750.4|10753.1|10751.1|10752.4|10750.4|359
1646388900000|2022-03-04 10:15:00|10751.8|10749.8|10750.2|10748.2|10751.8|10749.8|10750|10748|206
1646389200000|2022-03-04 10:20:00|10750.4|10748.4|10750.4|10748.4|10751.2|10749.2|10749.2|10747.2|303
1646389500000|2022-03-04 10:25:00|10750.2|10748.2|10748.9|10746.9|10750.6|10748.6|10748.9|10746.9|183
1646389800000|2022-03-04 10:30:00|10749|10747|10749.6|10747.6|10750|10748|10748.9|10746.9|228
1646390100000|2022-03-04 10:35:00|10750|10748|10752.4|10750.4|10752.8|10750.8|10750|10748|339
1646390400000|2022-03-04 10:40:00|10752.8|10750.8|10752|10750|10753.7|10751.7|10751.6|10749.6|474
1646390700000|2022-03-04 10:45:00|10752.2|10750.2|10753.1|10751.1|10753.7|10751.7|10752.2|10750.2|200
1646391000000|2022-03-04 10:50:00|10753.3|10751.3|10753.5|10751.5|10753.9|10751.9|10753|10751|100
1646391300000|2022-03-04 10:55:00|10753.3|10751.3|10753.7|10751.7|10755.1|10753.1|10753.3|10751.3|604
1646391600000|2022-03-04 11:00:00|10753.5|10751.5|10753.5|10751.5|10754.3|10752.3|10753.3|10751.3|239
1646391900000|2022-03-04 11:05:00|10753.1|10751.1|10752.8|10750.8|10753.5|10751.5|10751.8|10749.8|283
1646392200000|2022-03-04 11:10:00|10752.6|10750.6|10751.6|10749.6|10753.5|10751.5|10751.2|10749.2|559
1646392500000|2022-03-04 11:15:00|10751.4|10749.4|10750.4|10748.4|10752|10750|10750.4|10748.4|313
1646392800000|2022-03-04 11:20:00|10750.6|10748.6|10750.6|10748.6|10753.5|10751.5|10750.4|10748.4|488
1646393100000|2022-03-04 11:25:00|10750.4|10748.4|10750|10748|10751.6|10749.6|10750|10748|305
1646393400000|2022-03-04 11:30:00|10750.2|10748.2|10750.4|10748.4|10750.8|10748.8|10749.6|10747.6|216
1646393700000|2022-03-04 11:35:00|10750.6|10748.6|10751|10749|10752|10750|10750.2|10748.2|738
1646394000000|2022-03-04 11:40:00|10751.2|10749.2|10750.4|10748.4|10751.2|10749.2|10750|10748|167
1646394300000|2022-03-04 11:45:00|10750.6|10748.6|10750.4|10748.4|10750.6|10748.6|10750|10748|104
1646394600000|2022-03-04 11:50:00|10750.2|10748.2|10751.6|10749.6|10752.4|10750.4|10750|10748|298
1646394900000|2022-03-04 11:55:00|10751.8|10749.8|10752.4|10750.4|10753.5|10751.5|10751.6|10749.6|701
1646395200000|2022-03-04 12:00:00|10752|10750|10751.2|10749.2|10752.4|10750.4|10750.8|10748.8|520
1646395500000|2022-03-04 12:05:00|10751.4|10749.4|10753|10751|10753.1|10751.1|10751.2|10749.2|749
1646395800000|2022-03-04 12:10:00|10753.1|10751.1|10752.4|10750.4|10753.3|10751.3|10752.2|10750.2|556
1646396100000|2022-03-04 12:15:00|10752.2|10750.2|10751.6|10749.6|10752.4|10750.4|10751.2|10749.2|441
1646396400000|2022-03-04 12:20:00|10751.2|10749.2|10751.2|10749.2|10752.4|10750.4|10751.2|10749.2|819
1646396700000|2022-03-04 12:25:00|10751.4|10749.4|10752.8|10750.8|10753.3|10751.3|10750.8|10748.8|513
1646397000000|2022-03-04 12:30:00|10753|10751|10752|10750|10753.1|10751.1|10751.6|10749.6|902
1646397300000|2022-03-04 12:35:00|10751.6|10749.6|10751.2|10749.2|10752.4|10750.4|10750.8|10748.8|547
1646397600000|2022-03-04 12:40:00|10751|10749|10750.8|10748.8|10751.6|10749.6|10750.4|10748.4|527
1646397900000|2022-03-04 12:45:00|10750.6|10748.6|10750.8|10748.8|10751.6|10749.6|10750.4|10748.4|629
1646398200000|2022-03-04 12:50:00|10750.6|10748.6|10751.2|10749.2|10751.6|10749.6|10750.6|10748.6|261
1646398500000|2022-03-04 12:55:00|10751|10749|10751.2|10749.2|10751.8|10749.8|10750.8|10748.8|137
1646398800000|2022-03-04 13:00:00|10751|10749|10752|10750|10752.8|10750.8|10751|10749|842
1646399100000|2022-03-04 13:05:00|10751.8|10749.8|10750.8|10748.8|10752|10750|10750.8|10748.8|952
1646399400000|2022-03-04 13:10:00|10751.2|10749.2|10750.2|10748.2|10751.2|10749.2|10750|10748|1056
1646399700000|2022-03-04 13:15:00|10750.4|10748.4|10750|10748|10751.6|10749.6|10750|10748|1546
1646400000000|2022-03-04 13:20:00|10749.8|10747.8|10747.7|10745.7|10750|10748|10747.7|10745.7|4255
1646400300000|2022-03-04 13:25:00|10747.3|10745.3|10747.5|10745.5|10748.1|10746.1|10746.5|10744.5|3063
1646400600000|2022-03-04 13:30:00|10746.5|10744.5|10758|10756|10759.8|10757.8|10746.5|10744.5|6991
1646400900000|2022-03-04 13:35:00|10757.8|10755.8|10754.3|10752.3|10758.2|10756.2|10753.1|10751.1|3844
1646401200000|2022-03-04 13:40:00|10753.9|10751.9|10756.3|10754.3|10756.7|10754.7|10752|10750|3356
1646401500000|2022-03-04 13:45:00|10755.9|10753.9|10757.8|10755.8|10758.6|10756.6|10755.5|10753.5|2214
1646401800000|2022-03-04 13:50:00|10757.4|10755.4|10757.1|10755.1|10759|10757|10756.7|10754.7|2569
1646402100000|2022-03-04 13:55:00|10756.7|10754.7|10753.9|10751.9|10757.4|10755.4|10753.9|10751.9|3654
1646402400000|2022-03-04 14:00:00|10754.1|10752.1|10753.5|10751.5|10754.3|10752.3|10752|10750|1666
1646402700000|2022-03-04 14:05:00|10753.3|10751.3|10750|10748|10753.5|10751.5|10749.2|10747.2|2933
1646403000000|2022-03-04 14:10:00|10750.4|10748.4|10752.8|10750.8|10753.7|10751.7|10750.2|10748.2|2599
1646403300000|2022-03-04 14:15:00|10752.4|10750.4|10755.5|10753.5|10755.9|10753.9|10751.2|10749.2|2436
1646403600000|2022-03-04 14:20:00|10755.1|10753.1|10754.7|10752.7|10755.3|10753.3|10753.7|10751.7|1660
1646403900000|2022-03-04 14:25:00|10754.3|10752.3|10755.1|10753.1|10755.9|10753.9|10753.9|10751.9|1620
1646404200000|2022-03-04 14:30:00|10755.5|10753.5|10757.4|10755.4|10757.4|10755.4|10754.7|10752.7|2051
1646404500000|2022-03-04 14:35:00|10757.3|10755.3|10758.6|10756.6|10758.6|10756.6|10756.7|10754.7|1858
1646404800000|2022-03-04 14:40:00|10758.2|10756.2|10761.5|10759.5|10762.1|10760.1|10757.8|10755.8|1975
1646405100000|2022-03-04 14:45:00|10761.7|10759.7|10761|10759|10762.1|10760.1|10760.2|10758.2|2761
1646405400000|2022-03-04 14:50:00|10760.8|10758.8|10759.4|10757.4|10761|10759|10759.2|10757.2|2671
1646405700000|2022-03-04 14:55:00|10759|10757|10760.2|10758.2|10760.2|10758.2|10758.2|10756.2|2045
1646406000000|2022-03-04 15:00:00|10759.8|10757.8|10759|10757|10760.6|10758.6|10759|10757|2787
1646406300000|2022-03-04 15:05:00|10759.2|10757.2|10760.6|10758.6|10761|10759|10757.8|10755.8|4343
1646406600000|2022-03-04 15:10:00|10761|10759|10762.5|10760.5|10762.7|10760.7|10761|10759|2039
1646406900000|2022-03-04 15:15:00|10762.1|10760.1|10761.5|10759.5|10762.5|10760.5|10760.6|10758.6|2017
1646407200000|2022-03-04 15:20:00|10761.7|10759.7|10761.4|10759.4|10762.5|10760.5|10761|10759|2381
1646407500000|2022-03-04 15:25:00|10761.5|10759.5|10761.7|10759.7|10762.1|10760.1|10761|10759|1749
1646407800000|2022-03-04 15:30:00|10762.1|10760.1|10762.9|10760.9|10762.9|10760.9|10761.4|10759.4|1946
1646408100000|2022-03-04 15:35:00|10763.3|10761.3|10762.1|10760.1|10763.3|10761.3|10761.7|10759.7|1693
1646408400000|2022-03-04 15:40:00|10762.5|10760.5|10762.1|10760.1|10762.9|10760.9|10762.1|10760.1|3364
1646408700000|2022-03-04 15:45:00|10761.7|10759.7|10761.7|10759.7|10762.1|10760.1|10760.2|10758.2|2494
1646409000000|2022-03-04 15:50:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761|10759|2023
1646409300000|2022-03-04 15:55:00|10762.5|10760.5|10761.7|10759.7|10762.5|10760.5|10761.5|10759.5|2138
1646409600000|2022-03-04 16:00:00|10762.1|10760.1|10761.4|10759.4|10762.1|10760.1|10760.2|10758.2|1678
1646409900000|2022-03-04 16:05:00|10761|10759|10758.6|10756.6|10761.4|10759.4|10758.6|10756.6|2291
1646410200000|2022-03-04 16:10:00|10759|10757|10759|10757|10760.2|10758.2|10758.2|10756.2|3664
1646410500000|2022-03-04 16:15:00|10759.4|10757.4|10758.6|10756.6|10759.4|10757.4|10757.8|10755.8|1684
1646410800000|2022-03-04 16:20:00|10758.2|10756.2|10758.6|10756.6|10759.4|10757.4|10757.8|10755.8|1418
1646411100000|2022-03-04 16:25:00|10759|10757|10760.6|10758.6|10760.8|10758.8|10758.2|10756.2|1992
1646411400000|2022-03-04 16:30:00|10760.4|10758.4|10761.4|10759.4|10761.4|10759.4|10760|10758|1591
1646411700000|2022-03-04 16:35:00|10761.7|10759.7|10761.4|10759.4|10762.1|10760.1|10761.4|10759.4|1340
1646412000000|2022-03-04 16:40:00|10761.5|10759.5|10760.6|10758.6|10761.5|10759.5|10760.2|10758.2|1293
1646412300000|2022-03-04 16:45:00|10760.2|10758.2|10761|10759|10761.4|10759.4|10759.2|10757.2|2498
1646412600000|2022-03-04 16:50:00|10760.6|10758.6|10760.2|10758.2|10760.6|10758.6|10758.2|10756.2|2520
1646412900000|2022-03-04 16:55:00|10760.4|10758.4|10760.6|10758.6|10761|10759|10760.2|10758.2|1411
1646413200000|2022-03-04 17:00:00|10760.2|10758.2|10757.8|10755.8|10760.2|10758.2|10757.8|10755.8|1907
1646413500000|2022-03-04 17:05:00|10758|10756|10758.2|10756.2|10759|10757|10757.4|10755.4|1870
1646413800000|2022-03-04 17:10:00|10757.8|10755.8|10757.1|10755.1|10758.6|10756.6|10757.1|10755.1|1690
1646414100000|2022-03-04 17:15:00|10756.9|10754.9|10756.7|10754.7|10757.8|10755.8|10754.3|10752.3|2642
1646414400000|2022-03-04 17:20:00|10757.1|10755.1|10756.3|10754.3|10757.4|10755.4|10754.7|10752.7|2157
1646414700000|2022-03-04 17:25:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|1228
1646415000000|2022-03-04 17:30:00|10756.1|10754.1|10756.7|10754.7|10757.1|10755.1|10755.5|10753.5|1065
1646415300000|2022-03-04 17:35:00|10757.1|10755.1|10756.7|10754.7|10757.8|10755.8|10756.7|10754.7|1339
1646415600000|2022-03-04 17:40:00|10756.9|10754.9|10756.3|10754.3|10757.4|10755.4|10755.9|10753.9|1072
1646415900000|2022-03-04 17:45:00|10756.7|10754.7|10755.5|10753.5|10756.7|10754.7|10755.1|10753.1|1911
1646416200000|2022-03-04 17:50:00|10755.1|10753.1|10754.3|10752.3|10755.7|10753.7|10753.9|10751.9|1623
1646416500000|2022-03-04 17:55:00|10753.9|10751.9|10755.1|10753.1|10755.1|10753.1|10753.5|10751.5|880
1646416800000|2022-03-04 18:00:00|10754.7|10752.7|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|598
1646417100000|2022-03-04 18:05:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753|10751|1210
1646417400000|2022-03-04 18:10:00|10753.9|10751.9|10752|10750|10753.9|10751.9|10752|10750|936
1646417700000|2022-03-04 18:15:00|10751.6|10749.6|10754.3|10752.3|10754.7|10752.7|10751.6|10749.6|886
1646418000000|2022-03-04 18:20:00|10754.1|10752.1|10754.7|10752.7|10754.7|10752.7|10753.5|10751.5|620
1646418300000|2022-03-04 18:25:00|10754.5|10752.5|10753.9|10751.9|10754.7|10752.7|10753.5|10751.5|440
1646418600000|2022-03-04 18:30:00|10753.5|10751.5|10755.3|10753.3|10755.5|10753.5|10753.5|10751.5|760
1646418900000|2022-03-04 18:35:00|10755.1|10753.1|10755.3|10753.3|10755.9|10753.9|10755.1|10753.1|189
1646419200000|2022-03-04 18:40:00|10755.5|10753.5|10756.7|10754.7|10757.1|10755.1|10755.5|10753.5|1490
1646419500000|2022-03-04 18:45:00|10756.9|10754.9|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|213
1646419800000|2022-03-04 18:50:00|10756.3|10754.3|10755.5|10753.5|10756.3|10754.3|10755.5|10753.5|437
1646420100000|2022-03-04 18:55:00|10756.3|10754.3|10756.7|10754.7|10757.4|10755.4|10756.3|10754.3|1058
1646420400000|2022-03-04 19:00:00|10756.5|10754.5|10756.7|10754.7|10757.4|10755.4|10756.3|10754.3|1918
1646420700000|2022-03-04 19:05:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|511
1646421000000|2022-03-04 19:10:00|10756.5|10754.5|10756.3|10754.3|10757.1|10755.1|10756.3|10754.3|570
1646421300000|2022-03-04 19:15:00|10756.5|10754.5|10755.9|10753.9|10756.7|10754.7|10755.9|10753.9|639
1646421600000|2022-03-04 19:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|567
1646421900000|2022-03-04 19:25:00|10755.5|10753.5|10755.1|10753.1|10755.5|10753.5|10754.7|10752.7|462
1646422200000|2022-03-04 19:30:00|10755.3|10753.3|10755.1|10753.1|10756.7|10754.7|10755.1|10753.1|892
1646422500000|2022-03-04 19:35:00|10755.5|10753.5|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|275
1646422800000|2022-03-04 19:40:00|10755.9|10753.9|10756.7|10754.7|10757.1|10755.1|10755.5|10753.5|1418
1646423100000|2022-03-04 19:45:00|10756.3|10754.3|10755.9|10753.9|10756.7|10754.7|10755.5|10753.5|2530
1646423400000|2022-03-04 19:50:00|10755.5|10753.5|10753.9|10751.9|10755.9|10753.9|10753.5|10751.5|1182
1646423700000|2022-03-04 19:55:00|10753.5|10751.5|10754.3|10752.3|10754.3|10752.3|10752.4|10750.4|3706
1646424000000|2022-03-04 20:00:00|10753.9|10751.9|10753.1|10751.1|10754.3|10752.3|10753.1|10751.1|1202
1646424300000|2022-03-04 20:05:00|10752.8|10750.8|10752.8|10750.8|10753.1|10751.1|10752.4|10750.4|1401
1646424600000|2022-03-04 20:10:00|10752.6|10750.6|10754.3|10752.3|10754.3|10752.3|10752.4|10750.4|1452
1646424900000|2022-03-04 20:15:00|10754.1|10752.1|10753.1|10751.1|10754.3|10752.3|10752.4|10750.4|1781
1646425200000|2022-03-04 20:20:00|10753.3|10751.3|10752.8|10750.8|10753.5|10751.5|10752.8|10750.8|545
1646425500000|2022-03-04 20:25:00|10753.1|10751.1|10752.8|10750.8|10753.1|10751.1|10752.8|10750.8|583
1646425800000|2022-03-04 20:30:00|10753.1|10751.1|10753.5|10751.5|10753.9|10751.9|10753.1|10751.1|627
1646426100000|2022-03-04 20:35:00|10753.3|10751.3|10753.1|10751.1|10754.3|10752.3|10752.8|10750.8|829
1646426400000|2022-03-04 20:40:00|10752.8|10750.8|10753.9|10751.9|10753.9|10751.9|10752.4|10750.4|833
1646426700000|2022-03-04 20:45:00|10754.3|10752.3|10754.7|10752.7|10755.1|10753.1|10753.9|10751.9|1592
1646427000000|2022-03-04 20:50:00|10754.9|10752.9|10753.5|10751.5|10755.1|10753.1|10753.3|10751.3|2122
1646427300000|2022-03-04 20:55:00|10753.1|10751.1|10754.7|10752.7|10754.7|10752.7|10753.1|10751.1|1888
1646427600000|2022-03-04 21:00:00|10754.5|10752.5|10755.1|10753.1|10755.5|10753.5|10754.3|10752.3|1510
1646427900000|2022-03-04 21:05:00|10754.7|10752.7|10753.9|10751.9|10754.7|10752.7|10753.5|10751.5|520
1646428200000|2022-03-04 21:10:00|10753.5|10751.5|10752.8|10750.8|10753.5|10751.5|10752.8|10750.8|497
1646428500000|2022-03-04 21:15:00|10753|10751|10753|10751|10753.9|10751.9|10752.8|10750.8|277
1646428800000|2022-03-04 21:20:00|10753.1|10751.1|10751.8|10749.8|10753.1|10751.1|10751.6|10749.6|1243
1646429100000|2022-03-04 21:25:00|10751.6|10749.6|10753|10751|10753.3|10751.3|10750.8|10748.8|1208
1646429400000|2022-03-04 21:30:00|10752.8|10750.8|10753.5|10751.5|10754.1|10752.1|10752|10750|502
1646429700000|2022-03-04 21:35:00|10753.1|10751.1|10753.1|10751.1|10754.3|10752.3|10753.1|10751.1|347
1646430000000|2022-03-04 21:40:00|10753.3|10751.3|10753.5|10751.5|10753.5|10751.5|10752.4|10750.4|338
1646430300000|2022-03-04 21:45:00|10753.3|10751.3|10753.5|10751.5|10753.7|10751.7|10751.8|10749.8|530
1646430600000|2022-03-04 21:50:00|10753.3|10751.3|10754.9|10752.9|10754.9|10752.9|10753.1|10751.1|423
1646430900000|2022-03-04 21:55:00|10754.7|10752.7|10756.1|10754.1|10756.3|10754.3|10754.3|10752.3|299
1646607600000|2022-03-06 23:00:00|10755.9|10753.9|10762.7|10760.7|10763.1|10761.1|10754.1|10752.1|978
1646607900000|2022-03-06 23:05:00|10762.5|10760.5|10766.2|10764.2|10766.4|10764.4|10761.4|10759.4|565
1646608200000|2022-03-06 23:10:00|10766.4|10764.4|10766|10764|10768.8|10766.8|10764.5|10762.5|539
1646608500000|2022-03-06 23:15:00|10765.8|10763.8|10765.1|10763.1|10766.4|10764.4|10765.1|10763.1|475
1646608800000|2022-03-06 23:20:00|10765.3|10763.3|10764.9|10762.9|10765.6|10763.6|10763.9|10761.9|469
1646609100000|2022-03-06 23:25:00|10764.7|10762.7|10765.6|10763.6|10766.8|10764.8|10764.7|10762.7|241
1646609400000|2022-03-06 23:30:00|10765.5|10763.5|10764.7|10762.7|10765.6|10763.6|10764.5|10762.5|246
1646609700000|2022-03-06 23:35:00|10764.5|10762.5|10764.5|10762.5|10765.1|10763.1|10763.7|10761.7|543
1646610000000|2022-03-06 23:40:00|10764.7|10762.7|10765.8|10763.8|10766.4|10764.4|10764.5|10762.5|2296
1646610300000|2022-03-06 23:45:00|10766|10764|10765.6|10763.6|10766.4|10764.4|10765.3|10763.3|361
1646610600000|2022-03-06 23:50:00|10765.5|10763.5|10767.2|10765.2|10767.6|10765.6|10765.5|10763.5|487
1646610900000|2022-03-06 23:55:00|10767.6|10765.6|10768.2|10766.2|10768.6|10766.6|10766.8|10764.8|571
1646611200000|2022-03-07 00:00:00|10768.4|10766.4|10769|10767|10769.2|10767.2|10767.8|10765.8|249
1646611500000|2022-03-07 00:05:00|10768.8|10766.8|10766|10764|10769|10767|10766|10764|280
1646611800000|2022-03-07 00:10:00|10765.8|10763.8|10765.3|10763.3|10766.4|10764.4|10765.3|10763.3|272
1646612100000|2022-03-07 00:15:00|10765.5|10763.5|10765.5|10763.5|10765.8|10763.8|10765.1|10763.1|406
1646612400000|2022-03-07 00:20:00|10765.3|10763.3|10765.1|10763.1|10765.5|10763.5|10762.9|10760.9|667
1646612700000|2022-03-07 00:25:00|10765.3|10763.3|10764.1|10762.1|10765.6|10763.6|10763.7|10761.7|235
1646613000000|2022-03-07 00:30:00|10764.3|10762.3|10763.5|10761.5|10764.5|10762.5|10763.5|10761.5|182
1646613300000|2022-03-07 00:35:00|10763.3|10761.3|10761.9|10759.9|10763.5|10761.5|10761.7|10759.7|89
1646613600000|2022-03-07 00:40:00|10762.1|10760.1|10762.7|10760.7|10763.1|10761.1|10761|10759|166
1646613900000|2022-03-07 00:45:00|10762.9|10760.9|10764.3|10762.3|10764.5|10762.5|10762.9|10760.9|287
1646614200000|2022-03-07 00:50:00|10764.1|10762.1|10765.8|10763.8|10766|10764|10763.7|10761.7|71
1646614500000|2022-03-07 00:55:00|10765.6|10763.6|10764.5|10762.5|10766|10764|10764.1|10762.1|168
1646614800000|2022-03-07 01:00:00|10764.3|10762.3|10766|10764|10767|10765|10764.1|10762.1|404
1646615100000|2022-03-07 01:05:00|10766.2|10764.2|10766.6|10764.6|10766.8|10764.8|10766|10764|91
1646615400000|2022-03-07 01:10:00|10766.4|10764.4|10766.4|10764.4|10766.8|10764.8|10766|10764|154
1646615700000|2022-03-07 01:15:00|10767.2|10765.2|10766.6|10764.6|10767.6|10765.6|10766|10764|436
1646616000000|2022-03-07 01:20:00|10766.4|10764.4|10767|10765|10767.2|10765.2|10766|10764|168
1646616300000|2022-03-07 01:25:00|10766.8|10764.8|10767.4|10765.4|10767.6|10765.6|10766.8|10764.8|126
1646616600000|2022-03-07 01:30:00|10767.2|10765.2|10768|10766|10769|10767|10767|10765|233
1646616900000|2022-03-07 01:35:00|10767.8|10765.8|10768|10766|10768.4|10766.4|10767.2|10765.2|156
1646617200000|2022-03-07 01:40:00|10767.8|10765.8|10768.8|10766.8|10769.2|10767.2|10767.6|10765.6|144
1646617500000|2022-03-07 01:45:00|10768.6|10766.6|10767|10765|10768.8|10766.8|10766.8|10764.8|258
1646617800000|2022-03-07 01:50:00|10767.2|10765.2|10768.6|10766.6|10768.8|10766.8|10767.2|10765.2|154
1646618100000|2022-03-07 01:55:00|10768.8|10766.8|10768.6|10766.6|10769|10767|10768|10766|292
1646618400000|2022-03-07 02:00:00|10768.8|10766.8|10768.4|10766.4|10769.2|10767.2|10768|10766|245
1646618700000|2022-03-07 02:05:00|10768.8|10766.8|10768.8|10766.8|10769.6|10767.6|10768.4|10766.4|343
1646619000000|2022-03-07 02:10:00|10768.4|10766.4|10768.8|10766.8|10768.8|10766.8|10768|10766|120
1646619300000|2022-03-07 02:15:00|10768.6|10766.6|10765.6|10763.6|10768.8|10766.8|10765.3|10763.3|340
1646619600000|2022-03-07 02:20:00|10765.5|10763.5|10766.2|10764.2|10766.4|10764.4|10765.5|10763.5|157
1646619900000|2022-03-07 02:25:00|10766.4|10764.4|10765.8|10763.8|10767|10765|10765.6|10763.6|246
1646620200000|2022-03-07 02:30:00|10766|10764|10765.6|10763.6|10766.8|10764.8|10765.6|10763.6|179
1646620500000|2022-03-07 02:35:00|10765.8|10763.8|10765.8|10763.8|10766.4|10764.4|10765.5|10763.5|96
1646620800000|2022-03-07 02:40:00|10766|10764|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|123
1646621100000|2022-03-07 02:45:00|10765.6|10763.6|10764.7|10762.7|10766.4|10764.4|10764.5|10762.5|430
1646621400000|2022-03-07 02:50:00|10764.5|10762.5|10765.1|10763.1|10765.6|10763.6|10764.1|10762.1|435
1646621700000|2022-03-07 02:55:00|10765.3|10763.3|10764.1|10762.1|10765.3|10763.3|10764.1|10762.1|214
1646622000000|2022-03-07 03:00:00|10764.3|10762.3|10765.3|10763.3|10765.6|10763.6|10764.3|10762.3|338
1646622300000|2022-03-07 03:05:00|10764.9|10762.9|10764.5|10762.5|10764.9|10762.9|10764.1|10762.1|332
1646622600000|2022-03-07 03:10:00|10764.3|10762.3|10764.9|10762.9|10764.9|10762.9|10763.9|10761.9|77
1646622900000|2022-03-07 03:15:00|10764.7|10762.7|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|401
1646623200000|2022-03-07 03:20:00|10763.5|10761.5|10763.7|10761.7|10764.5|10762.5|10763.3|10761.3|613
1646623500000|2022-03-07 03:25:00|10763.9|10761.9|10762.1|10760.1|10764.1|10762.1|10761.7|10759.7|722
1646623800000|2022-03-07 03:30:00|10762.5|10760.5|10762.1|10760.1|10763.1|10761.1|10761.5|10759.5|593
1646624100000|2022-03-07 03:35:00|10762.3|10760.3|10761.7|10759.7|10763.3|10761.3|10761.7|10759.7|342
1646624400000|2022-03-07 03:40:00|10761.9|10759.9|10761.9|10759.9|10762.5|10760.5|10761.4|10759.4|270
1646624700000|2022-03-07 03:45:00|10761.7|10759.7|10761.9|10759.9|10762.5|10760.5|10761.7|10759.7|71
1646625000000|2022-03-07 03:50:00|10762.1|10760.1|10762.7|10760.7|10762.9|10760.9|10762.1|10760.1|157
1646625300000|2022-03-07 03:55:00|10762.9|10760.9|10763.1|10761.1|10763.7|10761.7|10762.9|10760.9|74
1646625600000|2022-03-07 04:00:00|10762.9|10760.9|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|89
1646625900000|2022-03-07 04:05:00|10763.1|10761.1|10763.3|10761.3|10763.3|10761.3|10762.9|10760.9|17
1646626200000|2022-03-07 04:10:00|10762.9|10760.9|10763.5|10761.5|10763.7|10761.7|10762.9|10760.9|301
1646626500000|2022-03-07 04:15:00|10763.7|10761.7|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|167
1646626800000|2022-03-07 04:20:00|10763.7|10761.7|10762.9|10760.9|10763.7|10761.7|10762.7|10760.7|208
1646627100000|2022-03-07 04:25:00|10762.7|10760.7|10762.5|10760.5|10762.9|10760.9|10762.5|10760.5|8
1646627400000|2022-03-07 04:30:00|10762.9|10760.9|10762.9|10760.9|10762.9|10760.9|10762.5|10760.5|53
1646627700000|2022-03-07 04:35:00|10762.7|10760.7|10762.9|10760.9|10763.1|10761.1|10762.5|10760.5|1
1646628000000|2022-03-07 04:40:00|10762.5|10760.5|10762.5|10760.5|10762.5|10760.5|10762.5|10760.5|40
1646628300000|2022-03-07 04:45:00|||||||||2
1646628600000|2022-03-07 04:50:00|||||||||15
1646628900000|2022-03-07 04:55:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|445
1646629200000|2022-03-07 05:00:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.7|10759.7|43
1646629500000|2022-03-07 05:05:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|65
1646629800000|2022-03-07 05:10:00|10761.9|10759.9|10762.1|10760.1|10762.1|10760.1|10761.7|10759.7|71
1646630100000|2022-03-07 05:15:00|10761.9|10759.9|10760.2|10758.2|10761.9|10759.9|10760.2|10758.2|569
1646630400000|2022-03-07 05:20:00|10760|10758|10760.6|10758.6|10760.8|10758.8|10759.8|10757.8|252
1646630700000|2022-03-07 05:25:00|10760.8|10758.8|10761.2|10759.2|10761.4|10759.4|10760.2|10758.2|239
1646631000000|2022-03-07 05:30:00|10761|10759|10762.1|10760.1|10762.5|10760.5|10761|10759|67
1646631300000|2022-03-07 05:35:00|10761.9|10759.9|10761|10759|10762.1|10760.1|10761|10759|55
1646631600000|2022-03-07 05:40:00|10760.8|10758.8|10761.9|10759.9|10762.1|10760.1|10760.6|10758.6|237
1646631900000|2022-03-07 05:45:00|10762.1|10760.1|10761.7|10759.7|10762.1|10760.1|10761.5|10759.5|18
1646632200000|2022-03-07 05:50:00|10761.5|10759.5|10761.4|10759.4|10761.7|10759.7|10761|10759|31
1646632500000|2022-03-07 05:55:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761|10759|43
1646632800000|2022-03-07 06:00:00|10761.7|10759.7|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|126
1646633100000|2022-03-07 06:05:00|10762.3|10760.3|10762.5|10760.5|10762.5|10760.5|10761.9|10759.9|271
1646633400000|2022-03-07 06:10:00|10762.3|10760.3|10762.3|10760.3|10762.5|10760.5|10762.1|10760.1|83
1646633700000|2022-03-07 06:15:00|10762.5|10760.5|10762.5|10760.5|10762.7|10760.7|10762.3|10760.3|128
1646634000000|2022-03-07 06:20:00|10762.1|10760.1|10762.5|10760.5|10762.5|10760.5|10762.1|10760.1|394
1646634300000|2022-03-07 06:25:00|10762.9|10760.9|10761.2|10759.2|10762.9|10760.9|10761|10759|190
1646634600000|2022-03-07 06:30:00|10761.4|10759.4|10760.6|10758.6|10761.4|10759.4|10760.6|10758.6|98
1646634900000|2022-03-07 06:35:00|10760.8|10758.8|10762.1|10760.1|10762.3|10760.3|10760.8|10758.8|239
1646635200000|2022-03-07 06:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761|10759|42
1646635500000|2022-03-07 06:45:00|10761.7|10759.7|10761.4|10759.4|10761.9|10759.9|10761.2|10759.2|32
1646635800000|2022-03-07 06:50:00|10761.2|10759.2|10761|10759|10761.4|10759.4|10760.8|10758.8|66
1646636100000|2022-03-07 06:55:00|10761.2|10759.2|10761.7|10759.7|10761.7|10759.7|10760.2|10758.2|184
1646636400000|2022-03-07 07:00:00|10761.4|10759.4|10760.4|10758.4|10761.7|10759.7|10760.2|10758.2|330
1646636700000|2022-03-07 07:05:00|10760.6|10758.6|10760.6|10758.6|10761.5|10759.5|10759.8|10757.8|361
1646637000000|2022-03-07 07:10:00|10760.8|10758.8|10759.8|10757.8|10761|10759|10759.6|10757.6|369
1646637300000|2022-03-07 07:15:00|10759.6|10757.6|10759.8|10757.8|10760.2|10758.2|10757.8|10755.8|1203
1646637600000|2022-03-07 07:20:00|10759.6|10757.6|10759|10757|10759.6|10757.6|10758.2|10756.2|340
1646637900000|2022-03-07 07:25:00|10758.8|10756.8|10758.2|10756.2|10759|10757|10757.6|10755.6|352
1646638200000|2022-03-07 07:30:00|10757.8|10755.8|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|586
1646638500000|2022-03-07 07:35:00|10758|10756|10760.4|10758.4|10760.6|10758.6|10757.8|10755.8|582
1646638800000|2022-03-07 07:40:00|10760.6|10758.6|10761.2|10759.2|10761.5|10759.5|10759|10757|762
1646639100000|2022-03-07 07:45:00|10761.4|10759.4|10761.2|10759.2|10761.7|10759.7|10760.2|10758.2|271
1646639400000|2022-03-07 07:50:00|10761.4|10759.4|10761|10759|10761.7|10759.7|10760.2|10758.2|326
1646639700000|2022-03-07 07:55:00|10760.6|10758.6|10761.4|10759.4|10761.4|10759.4|10760.2|10758.2|198
1646640000000|2022-03-07 08:00:00|10761.2|10759.2|10759.4|10757.4|10761.7|10759.7|10759.4|10757.4|525
1646640300000|2022-03-07 08:05:00|10759.2|10757.2|10759.4|10757.4|10760.2|10758.2|10758.2|10756.2|734
1646640600000|2022-03-07 08:10:00|10759|10757|10759.8|10757.8|10760.2|10758.2|10758.2|10756.2|926
1646640900000|2022-03-07 08:15:00|10759.6|10757.6|10759.6|10757.6|10760.6|10758.6|10758.6|10756.6|398
1646641200000|2022-03-07 08:20:00|10759.8|10757.8|10759.4|10757.4|10761.2|10759.2|10758.6|10756.6|778
1646641500000|2022-03-07 08:25:00|10759.6|10757.6|10760.4|10758.4|10760.6|10758.6|10758.6|10756.6|394
1646641800000|2022-03-07 08:30:00|10760.2|10758.2|10760.6|10758.6|10761.2|10759.2|10760.2|10758.2|321
1646642100000|2022-03-07 08:35:00|10761|10759|10759.8|10757.8|10761|10759|10758.2|10756.2|586
1646642400000|2022-03-07 08:40:00|10760.2|10758.2|10759.8|10757.8|10760.8|10758.8|10759.4|10757.4|723
1646642700000|2022-03-07 08:45:00|10760.2|10758.2|10758.2|10756.2|10760.2|10758.2|10757.8|10755.8|572
1646643000000|2022-03-07 08:50:00|10758.4|10756.4|10759.4|10757.4|10759.8|10757.8|10757.8|10755.8|404
1646643300000|2022-03-07 08:55:00|10759|10757|10756.7|10754.7|10759.4|10757.4|10756.7|10754.7|762
1646643600000|2022-03-07 09:00:00|10756.9|10754.9|10757.1|10755.1|10757.4|10755.4|10756.3|10754.3|1132
1646643900000|2022-03-07 09:05:00|10757.3|10755.3|10757.4|10755.4|10757.8|10755.8|10756.3|10754.3|566
1646644200000|2022-03-07 09:10:00|10757.6|10755.6|10757.8|10755.8|10759|10757|10757.4|10755.4|691
1646644500000|2022-03-07 09:15:00|10758.2|10756.2|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|542
1646644800000|2022-03-07 09:20:00|10757.6|10755.6|10757.4|10755.4|10758.2|10756.2|10757.1|10755.1|368
1646645100000|2022-03-07 09:25:00|10757.3|10755.3|10754.7|10752.7|10757.4|10755.4|10753.9|10751.9|1149
1646645400000|2022-03-07 09:30:00|10754.9|10752.9|10754.3|10752.3|10755.5|10753.5|10753.9|10751.9|691
1646645700000|2022-03-07 09:35:00|10754.7|10752.7|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|710
1646646000000|2022-03-07 09:40:00|10754.9|10752.9|10754.7|10752.7|10755.9|10753.9|10753.5|10751.5|685
1646646300000|2022-03-07 09:45:00|10754.3|10752.3|10754.7|10752.7|10755.5|10753.5|10753.3|10751.3|828
1646646600000|2022-03-07 09:50:00|10754.5|10752.5|10755.5|10753.5|10755.9|10753.9|10753.9|10751.9|413
1646646900000|2022-03-07 09:55:00|10755.9|10753.9|10755.9|10753.9|10756.7|10754.7|10755.1|10753.1|457
1646647200000|2022-03-07 10:00:00|10755.7|10753.7|10754.3|10752.3|10756.1|10754.1|10754.1|10752.1|390
1646647500000|2022-03-07 10:05:00|10754.5|10752.5|10755.9|10753.9|10756.7|10754.7|10754.5|10752.5|321
1646647800000|2022-03-07 10:10:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10754.7|10752.7|349
1646648100000|2022-03-07 10:15:00|10755.1|10753.1|10754.7|10752.7|10756.3|10754.3|10753.9|10751.9|483
1646648400000|2022-03-07 10:20:00|10754.5|10752.5|10753.9|10751.9|10754.7|10752.7|10753.5|10751.5|159
1646648700000|2022-03-07 10:25:00|10754.1|10752.1|10755.5|10753.5|10755.5|10753.5|10753.5|10751.5|278
1646649000000|2022-03-07 10:30:00|10755.3|10753.3|10755.9|10753.9|10756.3|10754.3|10754.9|10752.9|374
1646649300000|2022-03-07 10:35:00|10756.3|10754.3|10756.3|10754.3|10756.5|10754.5|10755.1|10753.1|354
1646649600000|2022-03-07 10:40:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|154
1646649900000|2022-03-07 10:45:00|10755.9|10753.9|10756.5|10754.5|10756.7|10754.7|10755.1|10753.1|186
1646650200000|2022-03-07 10:50:00|10756.3|10754.3|10757.1|10755.1|10758.2|10756.2|10756.3|10754.3|619
1646650500000|2022-03-07 10:55:00|10757.3|10755.3|10755.9|10753.9|10757.8|10755.8|10755.5|10753.5|567
1646650800000|2022-03-07 11:00:00|10756.1|10754.1|10757.4|10755.4|10757.8|10755.8|10755.9|10753.9|393
1646651100000|2022-03-07 11:05:00|10757.8|10755.8|10757.1|10755.1|10757.8|10755.8|10755.5|10753.5|535
1646651400000|2022-03-07 11:10:00|10756.3|10754.3|10755.9|10753.9|10756.7|10754.7|10755.3|10753.3|490
1646651700000|2022-03-07 11:15:00|10756.1|10754.1|10755.1|10753.1|10756.7|10754.7|10755.1|10753.1|438
1646652000000|2022-03-07 11:20:00|10755.5|10753.5|10756.3|10754.3|10756.7|10754.7|10754.7|10752.7|157
1646652300000|2022-03-07 11:25:00|10755.9|10753.9|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|204
1646652600000|2022-03-07 11:30:00|10754.9|10752.9|10755.5|10753.5|10755.7|10753.7|10754.7|10752.7|151
1646652900000|2022-03-07 11:35:00|10755.7|10753.7|10757.4|10755.4|10757.4|10755.4|10754.7|10752.7|759
1646653200000|2022-03-07 11:40:00|10757.1|10755.1|10755.5|10753.5|10758.2|10756.2|10755.5|10753.5|523
1646653500000|2022-03-07 11:45:00|10755.3|10753.3|10755.9|10753.9|10756.7|10754.7|10754.3|10752.3|441
1646653800000|2022-03-07 11:50:00|10756.1|10754.1|10753.9|10751.9|10756.3|10754.3|10753.1|10751.1|358
1646654100000|2022-03-07 11:55:00|10754.3|10752.3|10754.3|10752.3|10755.5|10753.5|10753|10751|621
1646654400000|2022-03-07 12:00:00|10754.1|10752.1|10751.4|10749.4|10754.3|10752.3|10751.2|10749.2|716
1646654700000|2022-03-07 12:05:00|10751.6|10749.6|10746.5|10744.5|10751.6|10749.6|10746.1|10744.1|2352
1646655000000|2022-03-07 12:10:00|10746.3|10744.3|10748.5|10746.5|10748.5|10746.5|10744.9|10742.9|2015
1646655300000|2022-03-07 12:15:00|10748.7|10746.7|10746.9|10744.9|10748.9|10746.9|10746.9|10744.9|2177
1646655600000|2022-03-07 12:20:00|10746.5|10744.5|10746.9|10744.9|10747.7|10745.7|10745.7|10743.7|1062
1646655900000|2022-03-07 12:25:00|10746.5|10744.5|10746.9|10744.9|10747.3|10745.3|10746.1|10744.1|1178
1646656200000|2022-03-07 12:30:00|10747.3|10745.3|10746.5|10744.5|10748.1|10746.1|10745.9|10743.9|1314
1646656500000|2022-03-07 12:35:00|10746.9|10744.9|10747.3|10745.3|10748.5|10746.5|10746.5|10744.5|524
1646656800000|2022-03-07 12:40:00|10747.5|10745.5|10746.1|10744.1|10747.5|10745.5|10746.1|10744.1|784
1646657100000|2022-03-07 12:45:00|10746.5|10744.5|10746.9|10744.9|10746.9|10744.9|10745.7|10743.7|891
1646657400000|2022-03-07 12:50:00|10747.1|10745.1|10746.1|10744.1|10747.3|10745.3|10745.7|10743.7|1079
1646657700000|2022-03-07 12:55:00|10746.3|10744.3|10748.5|10746.5|10748.9|10746.9|10746.1|10744.1|1378
1646658000000|2022-03-07 13:00:00|10748.9|10746.9|10750.4|10748.4|10751.2|10749.2|10748.9|10746.9|1738
1646658300000|2022-03-07 13:05:00|10750.8|10748.8|10750|10748|10750.8|10748.8|10749.2|10747.2|1239
1646658600000|2022-03-07 13:10:00|10749.6|10747.6|10747.7|10745.7|10750.4|10748.4|10747.7|10745.7|1226
1646658900000|2022-03-07 13:15:00|10748.1|10746.1|10746.5|10744.5|10748.9|10746.9|10746.5|10744.5|1794
1646659200000|2022-03-07 13:20:00|10746.9|10744.9|10746.5|10744.5|10747.7|10745.7|10745.9|10743.9|2375
1646659500000|2022-03-07 13:25:00|10746.1|10744.1|10745.7|10743.7|10746.5|10744.5|10745.3|10743.3|1570
1646659800000|2022-03-07 13:30:00|10746.1|10744.1|10745.7|10743.7|10747.3|10745.3|10745.3|10743.3|2074
1646660100000|2022-03-07 13:35:00|10746.1|10744.1|10744.2|10742.2|10746.1|10744.1|10743.8|10741.8|1635
1646660400000|2022-03-07 13:40:00|10744.4|10742.4|10743.4|10741.4|10744.9|10742.9|10743|10741|2076
1646660700000|2022-03-07 13:45:00|10743|10741|10743|10741|10743.4|10741.4|10741.8|10739.8|3035
1646661000000|2022-03-07 13:50:00|10742.8|10740.8|10742.6|10740.6|10743.2|10741.2|10742.2|10740.2|2327
1646661300000|2022-03-07 13:55:00|10742.2|10740.2|10741|10739|10742.2|10740.2|10739.5|10737.5|2263
1646661600000|2022-03-07 14:00:00|10740.6|10738.6|10741.4|10739.4|10742.6|10740.6|10740.6|10738.6|1423
1646661900000|2022-03-07 14:05:00|10741.8|10739.8|10742.6|10740.6|10742.6|10740.6|10741|10739|811
1646662200000|2022-03-07 14:10:00|10743|10741|10743.4|10741.4|10744.2|10742.2|10742.2|10740.2|1296
1646662500000|2022-03-07 14:15:00|10743.6|10741.6|10744.9|10742.9|10744.9|10742.9|10742.6|10740.6|750
1646662800000|2022-03-07 14:20:00|10744.6|10742.6|10746.1|10744.1|10746.1|10744.1|10744.6|10742.6|1140
1646663100000|2022-03-07 14:25:00|10745.7|10743.7|10745.7|10743.7|10746.5|10744.5|10744.6|10742.6|728
1646663400000|2022-03-07 14:30:00|10745.5|10743.5|10746.1|10744.1|10746.1|10744.1|10744.6|10742.6|1098
1646663700000|2022-03-07 14:35:00|10745.9|10743.9|10746.1|10744.1|10746.9|10744.9|10745.7|10743.7|1678
1646664000000|2022-03-07 14:40:00|10745.7|10743.7|10748.1|10746.1|10749.8|10747.8|10745.7|10743.7|2446
1646664300000|2022-03-07 14:45:00|10747.7|10745.7|10747.3|10745.3|10748.5|10746.5|10745.7|10743.7|2122
1646664600000|2022-03-07 14:50:00|10747.7|10745.7|10746.9|10744.9|10748.1|10746.1|10746.1|10744.1|1501
1646664900000|2022-03-07 14:55:00|10746.5|10744.5|10746.9|10744.9|10746.9|10744.9|10746.1|10744.1|787
1646665200000|2022-03-07 15:00:00|10747.3|10745.3|10748.1|10746.1|10748.5|10746.5|10746.9|10744.9|590
1646665500000|2022-03-07 15:05:00|10748.3|10746.3|10747.7|10745.7|10748.9|10746.9|10747.3|10745.3|997
1646665800000|2022-03-07 15:10:00|10747.3|10745.3|10748.5|10746.5|10748.5|10746.5|10746.9|10744.9|886
1646666100000|2022-03-07 15:15:00|10748.1|10746.1|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|1630
1646666400000|2022-03-07 15:20:00|10748.9|10746.9|10752|10750|10752|10750|10748.9|10746.9|2290
1646666700000|2022-03-07 15:25:00|10751.6|10749.6|10750|10748|10751.8|10749.8|10748.9|10746.9|1653
1646667000000|2022-03-07 15:30:00|10750.4|10748.4|10749.2|10747.2|10750.8|10748.8|10748.5|10746.5|1806
1646667300000|2022-03-07 15:35:00|10749.4|10747.4|10749.2|10747.2|10750.4|10748.4|10748.9|10746.9|1463
1646667600000|2022-03-07 15:40:00|10749.4|10747.4|10748.5|10746.5|10750|10748|10748.5|10746.5|1309
1646667900000|2022-03-07 15:45:00|10748.7|10746.7|10748.9|10746.9|10749.6|10747.6|10748.5|10746.5|1052
1646668200000|2022-03-07 15:50:00|10749|10747|10748.9|10746.9|10749.6|10747.6|10748.5|10746.5|856
1646668500000|2022-03-07 15:55:00|10748.5|10746.5|10747.1|10745.1|10748.5|10746.5|10746.5|10744.5|1833
1646668800000|2022-03-07 16:00:00|10747.3|10745.3|10746.5|10744.5|10748.5|10746.5|10746.5|10744.5|2167
1646669100000|2022-03-07 16:05:00|10746.9|10744.9|10744.9|10742.9|10746.9|10744.9|10744.6|10742.6|2145
1646669400000|2022-03-07 16:10:00|10744.6|10742.6|10746.5|10744.5|10747.3|10745.3|10744.6|10742.6|724
1646669700000|2022-03-07 16:15:00|10746.1|10744.1|10744.6|10742.6|10746.1|10744.1|10744.2|10742.2|1473
1646670000000|2022-03-07 16:20:00|10744.4|10742.4|10745.3|10743.3|10745.3|10743.3|10743.8|10741.8|1187
1646670300000|2022-03-07 16:25:00|10744.9|10742.9|10743.4|10741.4|10746.5|10744.5|10743.4|10741.4|1545
1646670600000|2022-03-07 16:30:00|10744|10742|10744.6|10742.6|10745.3|10743.3|10743.8|10741.8|1028
1646670900000|2022-03-07 16:35:00|10744.8|10742.8|10745.3|10743.3|10745.7|10743.7|10744.6|10742.6|1163
1646671200000|2022-03-07 16:40:00|10745.7|10743.7|10745.3|10743.3|10746.1|10744.1|10744.6|10742.6|654
1646671500000|2022-03-07 16:45:00|10744.9|10742.9|10744.9|10742.9|10746.1|10744.1|10744.6|10742.6|1029
1646671800000|2022-03-07 16:50:00|10744.8|10742.8|10745.7|10743.7|10745.7|10743.7|10744.8|10742.8|956
1646672100000|2022-03-07 16:55:00|10746.1|10744.1|10745.7|10743.7|10746.1|10744.1|10745.3|10743.3|482
1646672400000|2022-03-07 17:00:00|10746.1|10744.1|10746.9|10744.9|10747.7|10745.7|10745.7|10743.7|808
1646672700000|2022-03-07 17:05:00|10746.7|10744.7|10748.5|10746.5|10748.5|10746.5|10746.7|10744.7|959
1646673000000|2022-03-07 17:10:00|10748.7|10746.7|10748.9|10746.9|10749.6|10747.6|10748.3|10746.3|729
1646673300000|2022-03-07 17:15:00|10749.2|10747.2|10747.7|10745.7|10750|10748|10747.7|10745.7|1465
1646673600000|2022-03-07 17:20:00|10748.1|10746.1|10748.5|10746.5|10748.5|10746.5|10747.7|10745.7|1002
1646673900000|2022-03-07 17:25:00|10748.1|10746.1|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|864
1646674200000|2022-03-07 17:30:00|10748.3|10746.3|10748.1|10746.1|10749.2|10747.2|10747.7|10745.7|489
1646674500000|2022-03-07 17:35:00|10748.5|10746.5|10748.9|10746.9|10749.2|10747.2|10748.5|10746.5|782
1646674800000|2022-03-07 17:40:00|10748.7|10746.7|10746.9|10744.9|10748.9|10746.9|10746.9|10744.9|1963
1646675100000|2022-03-07 17:45:00|10747.1|10745.1|10747.3|10745.3|10748.5|10746.5|10746.9|10744.9|1181
1646675400000|2022-03-07 17:50:00|10747.7|10745.7|10748.1|10746.1|10748.9|10746.9|10744.9|10742.9|2106
1646675700000|2022-03-07 17:55:00|10748.5|10746.5|10747.7|10745.7|10748.9|10746.9|10747.7|10745.7|701
1646676000000|2022-03-07 18:00:00|10747.9|10745.9|10748.5|10746.5|10748.9|10746.9|10747.5|10745.5|768
1646676300000|2022-03-07 18:05:00|10748.1|10746.1|10748.1|10746.1|10748.5|10746.5|10747.7|10745.7|523
1646676600000|2022-03-07 18:10:00|10747.9|10745.9|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|501
1646676900000|2022-03-07 18:15:00|10748.1|10746.1|10750|10748|10750|10748|10747.9|10745.9|1018
1646677200000|2022-03-07 18:20:00|10749.6|10747.6|10748.1|10746.1|10750|10748|10748.1|10746.1|1234
1646677500000|2022-03-07 18:25:00|10747.7|10745.7|10746.1|10744.1|10748.1|10746.1|10745.7|10743.7|4790
1646677800000|2022-03-07 18:30:00|10746.3|10744.3|10746.1|10744.1|10746.5|10744.5|10745.5|10743.5|1775
1646678100000|2022-03-07 18:35:00|10746.3|10744.3|10744.9|10742.9|10746.5|10744.5|10744.8|10742.8|929
1646678400000|2022-03-07 18:40:00|10745.3|10743.3|10744.6|10742.6|10745.7|10743.7|10744.6|10742.6|991
1646678700000|2022-03-07 18:45:00|10744.8|10742.8|10744.6|10742.6|10744.9|10742.9|10744.6|10742.6|1268
1646679000000|2022-03-07 18:50:00|10744.4|10742.4|10744.6|10742.6|10744.6|10742.6|10744.2|10742.2|671
1646679300000|2022-03-07 18:55:00|10744.8|10742.8|10744.6|10742.6|10744.9|10742.9|10744.2|10742.2|817
1646679600000|2022-03-07 19:00:00|10744.2|10742.2|10744.2|10742.2|10744.9|10742.9|10744.2|10742.2|802
1646679900000|2022-03-07 19:05:00|10744|10742|10744.2|10742.2|10744.2|10742.2|10743.8|10741.8|763
1646680200000|2022-03-07 19:10:00|10744.6|10742.6|10744.6|10742.6|10745.3|10743.3|10744.2|10742.2|1370
1646680500000|2022-03-07 19:15:00|10744.9|10742.9|10744.6|10742.6|10745.3|10743.3|10743.8|10741.8|596
1646680800000|2022-03-07 19:20:00|10744.9|10742.9|10744.9|10742.9|10744.9|10742.9|10744.6|10742.6|270
1646681100000|2022-03-07 19:25:00|10744.8|10742.8|10744.2|10742.2|10745.3|10743.3|10743.8|10741.8|941
1646681400000|2022-03-07 19:30:00|10744.6|10742.6|10743.8|10741.8|10744.9|10742.9|10743.4|10741.4|923
1646681700000|2022-03-07 19:35:00|10744|10742|10743.8|10741.8|10744.2|10742.2|10742.6|10740.6|1176
1646682000000|2022-03-07 19:40:00|10743.6|10741.6|10744.6|10742.6|10744.6|10742.6|10743.2|10741.2|1382
1646682300000|2022-03-07 19:45:00|10744.9|10742.9|10743.4|10741.4|10744.9|10742.9|10743.4|10741.4|1827
1646682600000|2022-03-07 19:50:00|10743.8|10741.8|10744.2|10742.2|10744.2|10742.2|10742.6|10740.6|1789
1646682900000|2022-03-07 19:55:00|10744|10742|10743.4|10741.4|10744.2|10742.2|10741.8|10739.8|4188
1646683200000|2022-03-07 20:00:00|10743.2|10741.2|10741.8|10739.8|10743.4|10741.4|10741.8|10739.8|966
1646683500000|2022-03-07 20:05:00|10742.2|10740.2|10742.6|10740.6|10742.6|10740.6|10741.8|10739.8|848
1646683800000|2022-03-07 20:10:00|10742.2|10740.2|10743|10741|10743.4|10741.4|10742.2|10740.2|1942
1646684100000|2022-03-07 20:15:00|10743.4|10741.4|10742.6|10740.6|10743.4|10741.4|10742.2|10740.2|2566
1646684400000|2022-03-07 20:20:00|10742.4|10740.4|10742.6|10740.6|10743|10741|10741.6|10739.6|1471
1646684700000|2022-03-07 20:25:00|10742.8|10740.8|10742.2|10740.2|10743|10741|10742.2|10740.2|611
1646685000000|2022-03-07 20:30:00|10742.4|10740.4|10743|10741|10743|10741|10742.2|10740.2|600
1646685300000|2022-03-07 20:35:00|10743.2|10741.2|10744.6|10742.6|10744.9|10742.9|10743|10741|1555
1646685600000|2022-03-07 20:40:00|10744.4|10742.4|10744.2|10742.2|10744.9|10742.9|10744.2|10742.2|1222
1646685900000|2022-03-07 20:45:00|10744.6|10742.6|10744.4|10742.4|10744.9|10742.9|10743.4|10741.4|962
1646686200000|2022-03-07 20:50:00|10744.6|10742.6|10746.1|10744.1|10746.1|10744.1|10744.2|10742.2|4102
1646686500000|2022-03-07 20:55:00|10745.7|10743.7|10742.2|10740.2|10746.1|10744.1|10742.2|10740.2|3036
1646686800000|2022-03-07 21:00:00|10741.8|10739.8|10743|10741|10743.8|10741.8|10741.8|10739.8|2386
1646687100000|2022-03-07 21:05:00|10742.6|10740.6|10742.2|10740.2|10743|10741|10741|10739|3052
1646687400000|2022-03-07 21:10:00|10742|10740|10742.6|10740.6|10743.4|10741.4|10741.8|10739.8|1933
1646687700000|2022-03-07 21:15:00|10743|10741|10742.2|10740.2|10743|10741|10741.4|10739.4|2572
1646688000000|2022-03-07 21:20:00|10742.6|10740.6|10742.2|10740.2|10742.6|10740.6|10741.8|10739.8|1028
1646688300000|2022-03-07 21:25:00|10742|10740|10741.8|10739.8|10742.6|10740.6|10741.4|10739.4|940
1646688600000|2022-03-07 21:30:00|10742.2|10740.2|10741.6|10739.6|10742.6|10740.6|10740.6|10738.6|1840
1646688900000|2022-03-07 21:35:00|10741.8|10739.8|10741|10739|10742.4|10740.4|10741|10739|1633
1646689200000|2022-03-07 21:40:00|10740.8|10738.8|10739.9|10737.9|10741.4|10739.4|10739.7|10737.7|1147
1646689500000|2022-03-07 21:45:00|10739.7|10737.7|10740.6|10738.6|10740.6|10738.6|10739.3|10737.3|697
1646689800000|2022-03-07 21:50:00|10740.8|10738.8|10740.6|10738.6|10741|10739|10740.3|10738.3|2134
1646690100000|2022-03-07 21:55:00|10740.5|10738.5|10740.5|10738.5|10741|10739|10740.3|10738.3|1125
1646694000000|2022-03-07 23:00:00|10740.6|10738.6|10740.8|10738.8|10741.4|10739.4|10740.5|10738.5|284
1646694300000|2022-03-07 23:05:00|10741|10739|10740.6|10738.6|10741.8|10739.8|10740.6|10738.6|241
1646694600000|2022-03-07 23:10:00|10740.8|10738.8|10741.4|10739.4|10741.8|10739.8|10740.8|10738.8|232
1646694900000|2022-03-07 23:15:00|10741.2|10739.2|10741|10739|10741.4|10739.4|10740.8|10738.8|19
1646695200000|2022-03-07 23:20:00|10741.2|10739.2|10741.8|10739.8|10742.2|10740.2|10741|10739|260
1646695500000|2022-03-07 23:25:00|10742.2|10740.2|10741.8|10739.8|10742.2|10740.2|10741.8|10739.8|280
1646695800000|2022-03-07 23:30:00|10742|10740|10741.6|10739.6|10742.2|10740.2|10741.4|10739.4|154
1646696100000|2022-03-07 23:35:00|10741.8|10739.8|10741.4|10739.4|10741.8|10739.8|10741|10739|74
1646696400000|2022-03-07 23:40:00|10741.6|10739.6|10741.8|10739.8|10741.8|10739.8|10741.2|10739.2|39
1646696700000|2022-03-07 23:45:00|10741.6|10739.6|10741.2|10739.2|10741.8|10739.8|10741|10739|255
1646697000000|2022-03-07 23:50:00|10741|10739|10741.6|10739.6|10741.6|10739.6|10740.6|10738.6|70
1646697300000|2022-03-07 23:55:00|10741.4|10739.4|10741.2|10739.2|10741.4|10739.4|10741.2|10739.2|35
1646697600000|2022-03-08 00:00:00|10741|10739|10740.6|10738.6|10741.2|10739.2|10740.3|10738.3|168
1646697900000|2022-03-08 00:05:00|10740.8|10738.8|10740.8|10738.8|10741|10739|10740.3|10738.3|50
1646698200000|2022-03-08 00:10:00|10740.6|10738.6|10740.8|10738.8|10741.4|10739.4|10740.6|10738.6|41
1646698500000|2022-03-08 00:15:00|10740.6|10738.6|10741|10739|10741.4|10739.4|10740.6|10738.6|49
1646698800000|2022-03-08 00:20:00|10741.2|10739.2|10741.4|10739.4|10741.6|10739.6|10741|10739|36
1646699100000|2022-03-08 00:25:00|10741|10739|10740.8|10738.8|10741.2|10739.2|10740.5|10738.5|58
1646699400000|2022-03-08 00:30:00|10740.6|10738.6|10740.8|10738.8|10741|10739|10740.3|10738.3|15
1646699700000|2022-03-08 00:35:00|10740.6|10738.6|10741|10739|10741.2|10739.2|10740.6|10738.6|41
1646700000000|2022-03-08 00:40:00|10740.8|10738.8|10741|10739|10741.2|10739.2|10740.6|10738.6|11
1646700300000|2022-03-08 00:45:00|10741.2|10739.2|10741|10739|10741.8|10739.8|10741|10739|24
1646700600000|2022-03-08 00:50:00|||||||||18
1646700900000|2022-03-08 00:55:00|10741.2|10739.2|10741.4|10739.4|10741.8|10739.8|10741|10739|72
1646701200000|2022-03-08 01:00:00|10741.8|10739.8|10741.4|10739.4|10741.8|10739.8|10741.4|10739.4|72
1646701500000|2022-03-08 01:05:00|10741.8|10739.8|10741|10739|10741.8|10739.8|10741|10739|155
1646701800000|2022-03-08 01:10:00|10740.6|10738.6|10737.9|10735.9|10740.8|10738.8|10737.9|10735.9|733
1646702100000|2022-03-08 01:15:00|10737.7|10735.7|10739.1|10737.1|10739.5|10737.5|10737.7|10735.7|305
1646702400000|2022-03-08 01:20:00|10739.3|10737.3|10739.1|10737.1|10739.9|10737.9|10738.9|10736.9|134
1646702700000|2022-03-08 01:25:00|10738.9|10736.9|10737.1|10735.1|10739.1|10737.1|10736.7|10734.7|599
1646703000000|2022-03-08 01:30:00|10737.5|10735.5|10736.7|10734.7|10737.9|10735.9|10736.4|10734.4|360
1646703300000|2022-03-08 01:35:00|10736.5|10734.5|10736|10734|10737.1|10735.1|10734.8|10732.8|742
1646703600000|2022-03-08 01:40:00|10736.4|10734.4|10736.2|10734.2|10737.1|10735.1|10736|10734|185
1646703900000|2022-03-08 01:45:00|10736.4|10734.4|10736.7|10734.7|10737.3|10735.3|10735.2|10733.2|1064
1646704200000|2022-03-08 01:50:00|10736.9|10734.9|10739.1|10737.1|10739.5|10737.5|10736.4|10734.4|676
1646704500000|2022-03-08 01:55:00|10739.3|10737.3|10737.9|10735.9|10739.3|10737.3|10737.9|10735.9|234
1646704800000|2022-03-08 02:00:00|10738.3|10736.3|10738.5|10736.5|10739.1|10737.1|10738.3|10736.3|190
1646705100000|2022-03-08 02:05:00|10738.7|10736.7|10738.7|10736.7|10738.9|10736.9|10737.9|10735.9|118
1646705400000|2022-03-08 02:10:00|10738.5|10736.5|10738.7|10736.7|10739.1|10737.1|10737.5|10735.5|1140
1646705700000|2022-03-08 02:15:00|10738.3|10736.3|10738.3|10736.3|10739.1|10737.1|10738.1|10736.1|408
1646706000000|2022-03-08 02:20:00|10738.1|10736.1|10738.9|10736.9|10739.1|10737.1|10738.1|10736.1|141
1646706300000|2022-03-08 02:25:00|10739.1|10737.1|10738.3|10736.3|10739.1|10737.1|10737.9|10735.9|187
1646706600000|2022-03-08 02:30:00|10738.7|10736.7|10738.3|10736.3|10738.7|10736.7|10737.9|10735.9|261
1646706900000|2022-03-08 02:35:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.1|10735.1|155
1646707200000|2022-03-08 02:40:00|10737.5|10735.5|10737.9|10735.9|10738.3|10736.3|10737.3|10735.3|76
1646707500000|2022-03-08 02:45:00|10738.1|10736.1|10739.1|10737.1|10739.3|10737.3|10738.1|10736.1|28
1646707800000|2022-03-08 02:50:00|10739.3|10737.3|10739.7|10737.7|10740.3|10738.3|10739.1|10737.1|207
1646708100000|2022-03-08 02:55:00|10739.5|10737.5|10739.9|10737.9|10740.3|10738.3|10739.5|10737.5|19
1646708400000|2022-03-08 03:00:00|10740.3|10738.3|10739.3|10737.3|10740.6|10738.6|10739.1|10737.1|171
1646708700000|2022-03-08 03:05:00|10739.1|10737.1|10739.1|10737.1|10739.5|10737.5|10739.1|10737.1|56
1646709000000|2022-03-08 03:10:00|10739.3|10737.3|10739.1|10737.1|10739.5|10737.5|10739.1|10737.1|20
1646709300000|2022-03-08 03:15:00|10739.5|10737.5|10739.5|10737.5|10739.5|10737.5|10739.1|10737.1|36
1646709600000|2022-03-08 03:20:00|10739.1|10737.1|10738.9|10736.9|10739.3|10737.3|10738.9|10736.9|45
1646709900000|2022-03-08 03:25:00|10738.7|10736.7|10738.7|10736.7|10739.5|10737.5|10738.1|10736.1|180
1646710200000|2022-03-08 03:30:00|10738.9|10736.9|10739.3|10737.3|10739.5|10737.5|10738.7|10736.7|108
1646710500000|2022-03-08 03:35:00|10739.1|10737.1|10739.1|10737.1|10739.5|10737.5|10738.5|10736.5|48
1646710800000|2022-03-08 03:40:00|10739.3|10737.3|10738.3|10736.3|10739.3|10737.3|10737.9|10735.9|75
1646711100000|2022-03-08 03:45:00|10738.1|10736.1|10738.1|10736.1|10739.1|10737.1|10737.5|10735.5|181
1646711400000|2022-03-08 03:50:00|10738.3|10736.3|10738.3|10736.3|10738.7|10736.7|10738.1|10736.1|61
1646711700000|2022-03-08 03:55:00|10738.5|10736.5|10738.9|10736.9|10739.5|10737.5|10738.3|10736.3|40
1646712000000|2022-03-08 04:00:00|10738.7|10736.7|10738.7|10736.7|10739.5|10737.5|10738.3|10736.3|16
1646712300000|2022-03-08 04:05:00|10738.9|10736.9|10739.1|10737.1|10739.1|10737.1|10738.7|10736.7|49
1646712600000|2022-03-08 04:10:00|10739.3|10737.3|10739.9|10737.9|10740.1|10738.1|10739.1|10737.1|225
1646712900000|2022-03-08 04:15:00|10740.3|10738.3|10739.9|10737.9|10740.5|10738.5|10739.9|10737.9|80
1646713200000|2022-03-08 04:20:00|10739.7|10737.7|10739.9|10737.9|10740.1|10738.1|10739.5|10737.5|7
1646713500000|2022-03-08 04:25:00|10740.1|10738.1|10739.9|10737.9|10740.3|10738.3|10739.9|10737.9|205
1646713800000|2022-03-08 04:30:00|10740.3|10738.3|10739.5|10737.5|10740.3|10738.3|10739.5|10737.5|57
1646714100000|2022-03-08 04:35:00|10739.3|10737.3|10738.9|10736.9|10739.3|10737.3|10737.9|10735.9|432
1646714400000|2022-03-08 04:40:00|10739.1|10737.1|10738.5|10736.5|10739.1|10737.1|10738.3|10736.3|50
1646714700000|2022-03-08 04:45:00|10738.3|10736.3|10738.7|10736.7|10738.9|10736.9|10738.3|10736.3|15
1646715000000|2022-03-08 04:50:00|10739.1|10737.1|10738.3|10736.3|10739.1|10737.1|10738.3|10736.3|28
1646715300000|2022-03-08 04:55:00|10738.5|10736.5|10738.7|10736.7|10738.7|10736.7|10738.5|10736.5|27
1646715600000|2022-03-08 05:00:00|10738.9|10736.9|10738.7|10736.7|10738.9|10736.9|10738.7|10736.7|122
1646715900000|2022-03-08 05:05:00|10738.9|10736.9|10738.7|10736.7|10739.1|10737.1|10738.7|10736.7|18
1646716200000|2022-03-08 05:10:00|10738.9|10736.9|10737.7|10735.7|10739.1|10737.1|10737.5|10735.5|371
1646716500000|2022-03-08 05:15:00|10737.5|10735.5|10737.9|10735.9|10738.1|10736.1|10737.5|10735.5|23
1646716800000|2022-03-08 05:20:00|10737.7|10735.7|10737.5|10735.5|10737.9|10735.9|10737.5|10735.5|8
1646717100000|2022-03-08 05:25:00|10737.3|10735.3|10737.7|10735.7|10737.9|10735.9|10737.1|10735.1|98
1646717400000|2022-03-08 05:30:00|10737.9|10735.9|10737.9|10735.9|10738.3|10736.3|10737.5|10735.5|29
1646717700000|2022-03-08 05:35:00|10737.7|10735.7|10737.9|10735.9|10737.9|10735.9|10737.5|10735.5|25
1646718000000|2022-03-08 05:40:00|10737.5|10735.5|10737.9|10735.9|10738.3|10736.3|10737.5|10735.5|64
1646718300000|2022-03-08 05:45:00|10738.1|10736.1|10738.7|10736.7|10738.9|10736.9|10737.9|10735.9|272
1646718600000|2022-03-08 05:50:00|10739.1|10737.1|10739.5|10737.5|10739.9|10737.9|10738.9|10736.9|267
1646718900000|2022-03-08 05:55:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.5|10737.5|283
1646719200000|2022-03-08 06:00:00|10739.5|10737.5|10739.5|10737.5|10740.3|10738.3|10739.3|10737.3|93
1646719500000|2022-03-08 06:05:00|10739.7|10737.7|10740.3|10738.3|10740.5|10738.5|10739.7|10737.7|22
1646719800000|2022-03-08 06:10:00|10740.1|10738.1|10740.5|10738.5|10740.6|10738.6|10739.9|10737.9|117
1646720100000|2022-03-08 06:15:00|10740.6|10738.6|10741.2|10739.2|10741.4|10739.4|10740.3|10738.3|513
1646720400000|2022-03-08 06:20:00|10741|10739|10741.8|10739.8|10741.8|10739.8|10741|10739|521
1646720700000|2022-03-08 06:25:00|10742|10740|10741|10739|10742|10740|10741|10739|571
1646721000000|2022-03-08 06:30:00|10740.8|10738.8|10740.5|10738.5|10740.8|10738.8|10740.3|10738.3|268
1646721300000|2022-03-08 06:35:00|10740.6|10738.6|10741.4|10739.4|10741.4|10739.4|10740.5|10738.5|411
1646721600000|2022-03-08 06:40:00|10741.2|10739.2|10740.5|10738.5|10741.4|10739.4|10740.3|10738.3|65
1646721900000|2022-03-08 06:45:00|10740.3|10738.3|10739.3|10737.3|10740.3|10738.3|10739.1|10737.1|298
1646722200000|2022-03-08 06:50:00|10739.1|10737.1|10739.1|10737.1|10739.7|10737.7|10738.3|10736.3|406
1646722500000|2022-03-08 06:55:00|10738.9|10736.9|10739.5|10737.5|10739.5|10737.5|10738.7|10736.7|287
1646722800000|2022-03-08 07:00:00|10739.7|10737.7|10741.2|10739.2|10741.4|10739.4|10739.5|10737.5|245
1646723100000|2022-03-08 07:05:00|10741.4|10739.4|10740.6|10738.6|10741.4|10739.4|10740.1|10738.1|271
1646723400000|2022-03-08 07:10:00|10741|10739|10741.4|10739.4|10741.8|10739.8|10740.6|10738.6|698
1646723700000|2022-03-08 07:15:00|10741.8|10739.8|10741.4|10739.4|10742|10740|10741.4|10739.4|533
1646724000000|2022-03-08 07:20:00|10741.2|10739.2|10740.3|10738.3|10741.2|10739.2|10740.3|10738.3|273
1646724300000|2022-03-08 07:25:00|10740.1|10738.1|10740.3|10738.3|10741|10739|10740.1|10738.1|371
1646724600000|2022-03-08 07:30:00|10740.6|10738.6|10737.9|10735.9|10740.6|10738.6|10737.9|10735.9|692
1646724900000|2022-03-08 07:35:00|10737.5|10735.5|10735.6|10733.6|10737.5|10735.5|10735.6|10733.6|687
1646725200000|2022-03-08 07:40:00|10736|10734|10736|10734|10736.7|10734.7|10736|10734|542
1646725500000|2022-03-08 07:45:00|10736.2|10734.2|10736.7|10734.7|10737.5|10735.5|10736|10734|521
1646725800000|2022-03-08 07:50:00|10736.5|10734.5|10735.6|10733.6|10736.5|10734.5|10735.4|10733.4|226
1646726100000|2022-03-08 07:55:00|10735.8|10733.8|10736.7|10734.7|10737.9|10735.9|10735.6|10733.6|518
1646726400000|2022-03-08 08:00:00|10736.4|10734.4|10735.8|10733.8|10737.1|10735.1|10735.6|10733.6|539
1646726700000|2022-03-08 08:05:00|10736|10734|10735.2|10733.2|10736.7|10734.7|10734.4|10732.4|433
1646727000000|2022-03-08 08:10:00|10735|10733|10733.4|10731.4|10735.2|10733.2|10731.3|10729.3|1762
1646727300000|2022-03-08 08:15:00|10733.6|10731.6|10731.3|10729.3|10734.8|10732.8|10730.9|10728.9|1497
1646727600000|2022-03-08 08:20:00|10731.5|10729.5|10732.1|10730.1|10732.3|10730.3|10729.3|10727.3|2057
1646727900000|2022-03-08 08:25:00|10732.3|10730.3|10729.7|10727.7|10732.8|10730.8|10729.3|10727.3|1201
1646728200000|2022-03-08 08:30:00|10729.9|10727.9|10728.9|10726.9|10730.9|10728.9|10727.8|10725.8|1250
1646728500000|2022-03-08 08:35:00|10728.5|10726.5|10727|10725|10729.1|10727.1|10726.2|10724.2|1644
1646728800000|2022-03-08 08:40:00|10727.2|10725.2|10730.9|10728.9|10730.9|10728.9|10727|10725|1465
1646729100000|2022-03-08 08:45:00|10730.5|10728.5|10730.1|10728.1|10731.3|10729.3|10728.5|10726.5|1700
1646729400000|2022-03-08 08:50:00|10730.3|10728.3|10730.5|10728.5|10732.1|10730.1|10729.3|10727.3|1375
1646729700000|2022-03-08 08:55:00|10730.9|10728.9|10730.9|10728.9|10731.7|10729.7|10730.1|10728.1|715
1646730000000|2022-03-08 09:00:00|10731.3|10729.3|10731.7|10729.7|10731.7|10729.7|10730.1|10728.1|729
1646730300000|2022-03-08 09:05:00|10731.9|10729.9|10733.6|10731.6|10734.4|10732.4|10731.9|10729.9|1314
1646730600000|2022-03-08 09:10:00|10733.2|10731.2|10732.8|10730.8|10734.4|10732.4|10732.1|10730.1|1808
1646730900000|2022-03-08 09:15:00|10732.6|10730.6|10733.2|10731.2|10733.6|10731.6|10732.3|10730.3|730
1646731200000|2022-03-08 09:20:00|10733.4|10731.4|10734|10732|10734.8|10732.8|10733|10731|716
1646731500000|2022-03-08 09:25:00|10733.2|10731.2|10732.8|10730.8|10734.4|10732.4|10732.4|10730.4|375
1646731800000|2022-03-08 09:30:00|10732.6|10730.6|10731.7|10729.7|10733.2|10731.2|10730.5|10728.5|663
1646732100000|2022-03-08 09:35:00|10731.5|10729.5|10731.7|10729.7|10732.1|10730.1|10730.9|10728.9|732
1646732400000|2022-03-08 09:40:00|10731.9|10729.9|10732.1|10730.1|10732.4|10730.4|10731.7|10729.7|351
1646732700000|2022-03-08 09:45:00|10731.9|10729.9|10732.4|10730.4|10732.4|10730.4|10731.7|10729.7|1028
1646733000000|2022-03-08 09:50:00|10732.8|10730.8|10732.4|10730.4|10732.8|10730.8|10732.4|10730.4|835
1646733300000|2022-03-08 09:55:00|10732.6|10730.6|10732.4|10730.4|10733.6|10731.6|10732.4|10730.4|767
1646733600000|2022-03-08 10:00:00|10732.6|10730.6|10733.2|10731.2|10733.4|10731.4|10732.1|10730.1|387
1646733900000|2022-03-08 10:05:00|10733.4|10731.4|10732.8|10730.8|10733.6|10731.6|10732.6|10730.6|348
1646734200000|2022-03-08 10:10:00|10733|10731|10732.4|10730.4|10734.4|10732.4|10732.4|10730.4|580
1646734500000|2022-03-08 10:15:00|10732.6|10730.6|10733.6|10731.6|10734.4|10732.4|10732.4|10730.4|951
1646734800000|2022-03-08 10:20:00|10733.4|10731.4|10734.8|10732.8|10734.8|10732.8|10732.6|10730.6|266
1646735100000|2022-03-08 10:25:00|10734.4|10732.4|10732.4|10730.4|10734.6|10732.6|10732.4|10730.4|591
1646735400000|2022-03-08 10:30:00|10732.6|10730.6|10733.2|10731.2|10733.2|10731.2|10732.4|10730.4|483
1646735700000|2022-03-08 10:35:00|10733|10731|10732.4|10730.4|10733.2|10731.2|10732.1|10730.1|444
1646736000000|2022-03-08 10:40:00|10732.8|10730.8|10732.4|10730.4|10733.2|10731.2|10732.4|10730.4|155
1646736300000|2022-03-08 10:45:00|10732.6|10730.6|10731.7|10729.7|10732.8|10730.8|10731.7|10729.7|605
1646736600000|2022-03-08 10:50:00|10731.9|10729.9|10731.7|10729.7|10732.4|10730.4|10731.1|10729.1|636
1646736900000|2022-03-08 10:55:00|10731.5|10729.5|10731.7|10729.7|10732.4|10730.4|10731.5|10729.5|283
1646737200000|2022-03-08 11:00:00|10731.3|10729.3|10730.5|10728.5|10731.7|10729.7|10730.5|10728.5|435
1646737500000|2022-03-08 11:05:00|10730.3|10728.3|10730.1|10728.1|10730.5|10728.5|10729.7|10727.7|206
1646737800000|2022-03-08 11:10:00|10730.3|10728.3|10728.9|10726.9|10730.5|10728.5|10728.5|10726.5|982
1646738100000|2022-03-08 11:15:00|10728.5|10726.5|10728.9|10726.9|10729.3|10727.3|10728.1|10726.1|134
1646738400000|2022-03-08 11:20:00|10729.7|10727.7|10729.7|10727.7|10730.1|10728.1|10729.3|10727.3|460
1646738700000|2022-03-08 11:25:00|10728.9|10726.9|10728.9|10726.9|10729.5|10727.5|10728.9|10726.9|429
1646739000000|2022-03-08 11:30:00|10729.1|10727.1|10729.7|10727.7|10729.7|10727.7|10728.5|10726.5|976
1646739300000|2022-03-08 11:35:00|10729.5|10727.5|10728.9|10726.9|10729.7|10727.7|10728.5|10726.5|260
1646739600000|2022-03-08 11:40:00|10729.3|10727.3|10729.3|10727.3|10730.1|10728.1|10728.5|10726.5|537
1646739900000|2022-03-08 11:45:00|10729.7|10727.7|10729.3|10727.3|10730.1|10728.1|10729.1|10727.1|556
1646740200000|2022-03-08 11:50:00|10729.7|10727.7|10729.7|10727.7|10730.5|10728.5|10728.9|10726.9|714
1646740500000|2022-03-08 11:55:00|10729.5|10727.5|10730.5|10728.5|10731.3|10729.3|10728.9|10726.9|755
1646740800000|2022-03-08 12:00:00|10730.1|10728.1|10730.5|10728.5|10730.9|10728.9|10729.7|10727.7|914
1646741100000|2022-03-08 12:05:00|10730.3|10728.3|10730.5|10728.5|10731.7|10729.7|10730.1|10728.1|705
1646741400000|2022-03-08 12:10:00|10730.1|10728.1|10728.9|10726.9|10730.1|10728.1|10728.5|10726.5|648
1646741700000|2022-03-08 12:15:00|10728.5|10726.5|10731.3|10729.3|10731.3|10729.3|10728.1|10726.1|873
1646742000000|2022-03-08 12:20:00|10730.9|10728.9|10729.3|10727.3|10730.9|10728.9|10728.9|10726.9|338
1646742300000|2022-03-08 12:25:00|10728.5|10726.5|10727|10725|10728.5|10726.5|10727|10725|1507
1646742600000|2022-03-08 12:30:00|10726.6|10724.6|10728.1|10726.1|10728.3|10726.3|10726.6|10724.6|2009
1646742900000|2022-03-08 12:35:00|10728|10726|10730.1|10728.1|10730.1|10728.1|10728|10726|1120
1646743200000|2022-03-08 12:40:00|10729.7|10727.7|10729.7|10727.7|10731.1|10729.1|10728.5|10726.5|976
1646743500000|2022-03-08 12:45:00|10729.5|10727.5|10731.3|10729.3|10731.3|10729.3|10729.3|10727.3|661
1646743800000|2022-03-08 12:50:00|10731.7|10729.7|10731.7|10729.7|10732.8|10730.8|10730.9|10728.9|1044
1646744100000|2022-03-08 12:55:00|10732.1|10730.1|10732.8|10730.8|10733.2|10731.2|10732.1|10730.1|506
1646744400000|2022-03-08 13:00:00|10733.2|10731.2|10733.6|10731.6|10734|10732|10732.4|10730.4|1094
1646744700000|2022-03-08 13:05:00|10733.8|10731.8|10734.4|10732.4|10735.6|10733.6|10731.7|10729.7|1662
1646745000000|2022-03-08 13:10:00|10735|10733|10732.8|10730.8|10737.1|10735.1|10732.8|10730.8|1920
1646745300000|2022-03-08 13:15:00|10733.6|10731.6|10735.4|10733.4|10735.6|10733.6|10732.8|10730.8|1686
1646745600000|2022-03-08 13:20:00|10735.2|10733.2|10736.4|10734.4|10737.1|10735.1|10735.2|10733.2|2430
1646745900000|2022-03-08 13:25:00|10736.7|10734.7|10736.4|10734.4|10736.7|10734.7|10735.2|10733.2|841
1646746200000|2022-03-08 13:30:00|10736.2|10734.2|10737.5|10735.5|10737.5|10735.5|10736|10734|1766
1646746500000|2022-03-08 13:35:00|10737.3|10735.3|10737.1|10735.1|10737.3|10735.3|10736.5|10734.5|1557
1646746800000|2022-03-08 13:40:00|10736.7|10734.7|10737.9|10735.9|10737.9|10735.9|10736.7|10734.7|1856
1646747100000|2022-03-08 13:45:00|10738.1|10736.1|10736.7|10734.7|10738.1|10736.1|10736.4|10734.4|1251
1646747400000|2022-03-08 13:50:00|10736.5|10734.5|10735.2|10733.2|10737.1|10735.1|10734.8|10732.8|1249
1646747700000|2022-03-08 13:55:00|10735.6|10733.6|10734|10732|10735.6|10733.6|10733.6|10731.6|810
1646748000000|2022-03-08 14:00:00|10734.4|10732.4|10736|10734|10737.5|10735.5|10734|10732|3322
1646748300000|2022-03-08 14:05:00|10736.4|10734.4|10736.4|10734.4|10737.5|10735.5|10736|10734|1420
1646748600000|2022-03-08 14:10:00|10736|10734|10735.2|10733.2|10736.4|10734.4|10733.6|10731.6|1485
1646748900000|2022-03-08 14:15:00|10734.8|10732.8|10735.6|10733.6|10736|10734|10734.4|10732.4|1885
1646749200000|2022-03-08 14:20:00|10736|10734|10735.2|10733.2|10736.4|10734.4|10734.8|10732.8|822
1646749500000|2022-03-08 14:25:00|10735.6|10733.6|10733.2|10731.2|10736|10734|10733.2|10731.2|1416
1646749800000|2022-03-08 14:30:00|10733|10731|10734.4|10732.4|10734.4|10732.4|10732.8|10730.8|1210
1646750100000|2022-03-08 14:35:00|10734.8|10732.8|10735.2|10733.2|10736|10734|10734.4|10732.4|1699
1646750400000|2022-03-08 14:40:00|10735.6|10733.6|10735.6|10733.6|10736|10734|10735.2|10733.2|1052
1646750700000|2022-03-08 14:45:00|10735.2|10733.2|10734|10732|10735.6|10733.6|10732.8|10730.8|2409
1646751000000|2022-03-08 14:50:00|10734.4|10732.4|10733.2|10731.2|10734.8|10732.8|10732.1|10730.1|2756
1646751300000|2022-03-08 14:55:00|10733.4|10731.4|10733.6|10731.6|10734.8|10732.8|10732.8|10730.8|3165
1646751600000|2022-03-08 15:00:00|10734|10732|10734.4|10732.4|10734.4|10732.4|10733.6|10731.6|1194
1646751900000|2022-03-08 15:05:00|10734|10732|10734.8|10732.8|10734.8|10732.8|10733.6|10731.6|910
1646752200000|2022-03-08 15:10:00|10734.4|10732.4|10734|10732|10734.8|10732.8|10733.2|10731.2|1532
1646752500000|2022-03-08 15:15:00|10734.4|10732.4|10735.2|10733.2|10737.5|10735.5|10733.6|10731.6|4188
1646752800000|2022-03-08 15:20:00|10735.4|10733.4|10734.4|10732.4|10736.7|10734.7|10733.6|10731.6|2913
1646753100000|2022-03-08 15:25:00|10734.8|10732.8|10733.8|10731.8|10735.6|10733.6|10733.2|10731.2|2935
1646753400000|2022-03-08 15:30:00|10733.6|10731.6|10733.6|10731.6|10734.8|10732.8|10732.8|10730.8|2599
1646753700000|2022-03-08 15:35:00|10734|10732|10734|10732|10734.4|10732.4|10733.4|10731.4|1371
1646754000000|2022-03-08 15:40:00|10733.6|10731.6|10734|10732|10734.4|10732.4|10733.6|10731.6|1131
1646754300000|2022-03-08 15:45:00|10733.6|10731.6|10733.2|10731.2|10734|10732|10733.2|10731.2|920
1646754600000|2022-03-08 15:50:00|10733.6|10731.6|10734|10732|10734|10732|10733.6|10731.6|578
1646754900000|2022-03-08 15:55:00|10733.6|10731.6|10734|10732|10734.4|10732.4|10733.2|10731.2|1030
1646755200000|2022-03-08 16:00:00|10733.6|10731.6|10731.7|10729.7|10733.6|10731.6|10731.3|10729.3|1115
1646755500000|2022-03-08 16:05:00|10731.9|10729.9|10731.3|10729.3|10732.4|10730.4|10730.9|10728.9|1151
1646755800000|2022-03-08 16:10:00|10731.7|10729.7|10731.3|10729.3|10731.7|10729.7|10730.9|10728.9|873
1646756100000|2022-03-08 16:15:00|10731.1|10729.1|10730.9|10728.9|10731.7|10729.7|10730.5|10728.5|1037
1646756400000|2022-03-08 16:20:00|10731.3|10729.3|10730.9|10728.9|10731.3|10729.3|10729.7|10727.7|1496
1646756700000|2022-03-08 16:25:00|10730.5|10728.5|10730.5|10728.5|10731.7|10729.7|10729.9|10727.9|1479
1646757000000|2022-03-08 16:30:00|10730.1|10728.1|10730.5|10728.5|10730.9|10728.9|10729.7|10727.7|1841
1646757300000|2022-03-08 16:35:00|10730.3|10728.3|10730.5|10728.5|10730.5|10728.5|10729.7|10727.7|965
1646757600000|2022-03-08 16:40:00|10730.1|10728.1|10730.5|10728.5|10730.7|10728.7|10730.1|10728.1|805
1646757900000|2022-03-08 16:45:00|10730.7|10728.7|10731.3|10729.3|10731.7|10729.7|10730.5|10728.5|1175
1646758200000|2022-03-08 16:50:00|10731.1|10729.1|10730.9|10728.9|10731.3|10729.3|10730.1|10728.1|714
1646758500000|2022-03-08 16:55:00|10730.5|10728.5|10730.1|10728.1|10730.9|10728.9|10729.7|10727.7|805
1646758800000|2022-03-08 17:00:00|10729.9|10727.9|10731.3|10729.3|10731.3|10729.3|10729.7|10727.7|783
1646759100000|2022-03-08 17:05:00|10730.9|10728.9|10731.7|10729.7|10732.1|10730.1|10730.9|10728.9|819
1646759400000|2022-03-08 17:10:00|10732.1|10730.1|10730.1|10728.1|10732.4|10730.4|10730.1|10728.1|1667
1646759700000|2022-03-08 17:15:00|10729.7|10727.7|10728.9|10726.9|10731.3|10729.3|10728.5|10726.5|4152
1646760000000|2022-03-08 17:20:00|10729.3|10727.3|10731.3|10729.3|10732.1|10730.1|10728.9|10726.9|3533
1646760300000|2022-03-08 17:25:00|10731.5|10729.5|10732.4|10730.4|10732.4|10730.4|10731.3|10729.3|2979
1646760600000|2022-03-08 17:30:00|10732.8|10730.8|10732.4|10730.4|10733.2|10731.2|10732.4|10730.4|3873
1646760900000|2022-03-08 17:35:00|10732.1|10730.1|10732.1|10730.1|10732.4|10730.4|10731.7|10729.7|2703
1646761200000|2022-03-08 17:40:00|10731.7|10729.7|10731.7|10729.7|10732.4|10730.4|10731.3|10729.3|2977
1646761500000|2022-03-08 17:45:00|10731.3|10729.3|10729.7|10727.7|10731.7|10729.7|10729.7|10727.7|2868
1646761800000|2022-03-08 17:50:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10729.3|10727.3|2594
1646762100000|2022-03-08 17:55:00|10729.7|10727.7|10729.7|10727.7|10730.3|10728.3|10729.1|10727.1|1943
1646762400000|2022-03-08 18:00:00|10729.5|10727.5|10723.9|10721.9|10729.7|10727.7|10723.5|10721.5|4884
1646762700000|2022-03-08 18:05:00|10724.2|10722.2|10724.2|10722.2|10725.4|10723.4|10723.9|10721.9|2210
1646763000000|2022-03-08 18:10:00|10724|10722|10723.5|10721.5|10724.2|10722.2|10722.7|10720.7|2443
1646763300000|2022-03-08 18:15:00|10723.7|10721.7|10722.7|10720.7|10723.7|10721.7|10722.7|10720.7|1802
1646763600000|2022-03-08 18:20:00|10722.9|10720.9|10724.6|10722.6|10725|10723|10722.3|10720.3|2662
1646763900000|2022-03-08 18:25:00|10724.4|10722.4|10725.8|10723.8|10726.2|10724.2|10724.2|10722.2|1227
1646764200000|2022-03-08 18:30:00|10726|10724|10726.2|10724.2|10727.4|10725.4|10725.8|10723.8|1708
1646764500000|2022-03-08 18:35:00|10726.6|10724.6|10727|10725|10728.1|10726.1|10726.2|10724.2|2224
1646764800000|2022-03-08 18:40:00|10727.2|10725.2|10727.4|10725.4|10728.1|10726.1|10727|10725|1003
1646765100000|2022-03-08 18:45:00|10727|10725|10727.4|10725.4|10728.1|10726.1|10726.6|10724.6|2205
1646765400000|2022-03-08 18:50:00|10727|10725|10726.6|10724.6|10727.4|10725.4|10725.8|10723.8|2803
1646765700000|2022-03-08 18:55:00|10726.8|10724.8|10727.4|10725.4|10727.4|10725.4|10726.8|10724.8|878
1646766000000|2022-03-08 19:00:00|10728.1|10726.1|10728.1|10726.1|10728.9|10726.9|10727.4|10725.4|1708
1646766300000|2022-03-08 19:05:00|10727.8|10725.8|10727|10725|10728.5|10726.5|10726.6|10724.6|1028
1646766600000|2022-03-08 19:10:00|10727.4|10725.4|10727|10725|10727.8|10725.8|10726.2|10724.2|741
1646766900000|2022-03-08 19:15:00|10726.6|10724.6|10727|10725|10727.8|10725.8|10725.8|10723.8|1076
1646767200000|2022-03-08 19:20:00|10727.2|10725.2|10726.6|10724.6|10727.4|10725.4|10726.2|10724.2|1109
1646767500000|2022-03-08 19:25:00|10727|10725|10726.2|10724.2|10727|10725|10725.6|10723.6|1555
1646767800000|2022-03-08 19:30:00|10726.6|10724.6|10725.8|10723.8|10727|10725|10725.8|10723.8|915
1646768100000|2022-03-08 19:35:00|10726.2|10724.2|10725.8|10723.8|10726.2|10724.2|10724.6|10722.6|1225
1646768400000|2022-03-08 19:40:00|10725.6|10723.6|10726.6|10724.6|10726.6|10724.6|10725.4|10723.4|871
1646768700000|2022-03-08 19:45:00|10726.2|10724.2|10727.4|10725.4|10727.4|10725.4|10725|10723|3726
1646769000000|2022-03-08 19:50:00|10727|10725|10726.2|10724.2|10727|10725|10725.8|10723.8|1362
1646769300000|2022-03-08 19:55:00|10725.8|10723.8|10725.4|10723.4|10726.2|10724.2|10725|10723|1286
1646769600000|2022-03-08 20:00:00|10725|10723|10724.4|10722.4|10725.4|10723.4|10724.2|10722.2|1493
1646769900000|2022-03-08 20:05:00|10724.2|10722.2|10725.4|10723.4|10725.4|10723.4|10724.2|10722.2|533
1646770200000|2022-03-08 20:10:00|10725.6|10723.6|10725.8|10723.8|10726.2|10724.2|10725.4|10723.4|835
1646770500000|2022-03-08 20:15:00|10725.6|10723.6|10724.6|10722.6|10725.6|10723.6|10724.6|10722.6|342
1646770800000|2022-03-08 20:20:00|10725|10723|10724.2|10722.2|10725|10723|10724|10722|1430
1646771100000|2022-03-08 20:25:00|10724.6|10722.6|10724.2|10722.2|10725|10723|10724.2|10722.2|543
1646771400000|2022-03-08 20:30:00|10724.6|10722.6|10724.2|10722.2|10725|10723|10724.2|10722.2|474
1646771700000|2022-03-08 20:35:00|10724.6|10722.6|10723.9|10721.9|10724.8|10722.8|10723.9|10721.9|433
1646772000000|2022-03-08 20:40:00|10724|10722|10725.4|10723.4|10725.4|10723.4|10723.9|10721.9|1479
1646772300000|2022-03-08 20:45:00|10725|10723|10725.4|10723.4|10725.4|10723.4|10725|10723|756
1646772600000|2022-03-08 20:50:00|10725.8|10723.8|10725.4|10723.4|10725.8|10723.8|10724.6|10722.6|801
1646772900000|2022-03-08 20:55:00|10725.2|10723.2|10726.2|10724.2|10726.6|10724.6|10725|10723|4397
1646773200000|2022-03-08 21:00:00|10726.4|10724.4|10728.1|10726.1|10728.9|10726.9|10726.2|10724.2|3163
1646773500000|2022-03-08 21:05:00|10728.5|10726.5|10729.5|10727.5|10729.7|10727.7|10728.1|10726.1|1000
1646773800000|2022-03-08 21:10:00|10729.7|10727.7|10729.7|10727.7|10730.1|10728.1|10729.3|10727.3|507
1646774100000|2022-03-08 21:15:00|10730.1|10728.1|10730.9|10728.9|10730.9|10728.9|10729.7|10727.7|570
1646774400000|2022-03-08 21:20:00|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|10730.7|10728.7|834
1646774700000|2022-03-08 21:25:00|10730.9|10728.9|10731.7|10729.7|10732.1|10730.1|10730.9|10728.9|583
1646775000000|2022-03-08 21:30:00|10731.9|10729.9|10732.4|10730.4|10732.4|10730.4|10731.7|10729.7|584
1646775300000|2022-03-08 21:35:00|10732.1|10730.1|10731.3|10729.3|10732.1|10730.1|10730.9|10728.9|1082
1646775600000|2022-03-08 21:40:00|10731.1|10729.1|10731.1|10729.1|10731.7|10729.7|10730.5|10728.5|1006
1646775900000|2022-03-08 21:45:00|10730.9|10728.9|10730.1|10728.1|10731.1|10729.1|10730.1|10728.1|454
1646776200000|2022-03-08 21:50:00|10729.7|10727.7|10730.5|10728.5|10730.9|10728.9|10729.3|10727.3|1519
1646776500000|2022-03-08 21:55:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.3|10728.3|619
1646780400000|2022-03-08 23:00:00|10731.1|10729.1|10731.1|10729.1|10734|10732|10730.5|10728.5|388
1646780700000|2022-03-08 23:05:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.5|10728.5|44
1646781000000|2022-03-08 23:10:00|10730.7|10728.7|10728.7|10726.7|10730.9|10728.9|10728.7|10726.7|128
1646781300000|2022-03-08 23:15:00|10728.9|10726.9|10729.3|10727.3|10730.1|10728.1|10728.7|10726.7|141
1646781600000|2022-03-08 23:20:00|10729.1|10727.1|10729.7|10727.7|10729.7|10727.7|10728.7|10726.7|48
1646781900000|2022-03-08 23:25:00|10729.9|10727.9|10729.9|10727.9|10730.1|10728.1|10729.5|10727.5|47
1646782200000|2022-03-08 23:30:00|10729.7|10727.7|10730.1|10728.1|10730.3|10728.3|10729.7|10727.7|69
1646782500000|2022-03-08 23:35:00|10729.9|10727.9|10729.3|10727.3|10730.1|10728.1|10729.3|10727.3|15
1646782800000|2022-03-08 23:40:00|10728.9|10726.9|10728.9|10726.9|10729.1|10727.1|10728.7|10726.7|61
1646783100000|2022-03-08 23:45:00|10728.7|10726.7|10729.1|10727.1|10729.3|10727.3|10728.5|10726.5|78
1646783400000|2022-03-08 23:50:00|10729.3|10727.3|10728.7|10726.7|10729.3|10727.3|10728.5|10726.5|45
1646783700000|2022-03-08 23:55:00|10728.9|10726.9|10728.5|10726.5|10729.5|10727.5|10728.1|10726.1|236
1646784000000|2022-03-09 00:00:00|10728.7|10726.7|10729.3|10727.3|10729.9|10727.9|10728.7|10726.7|195
1646784300000|2022-03-09 00:05:00|10729.5|10727.5|10729.9|10727.9|10730.1|10728.1|10729.3|10727.3|137
1646784600000|2022-03-09 00:10:00|10729.7|10727.7|10728.7|10726.7|10729.7|10727.7|10728.5|10726.5|30
1646784900000|2022-03-09 00:15:00|10728.9|10726.9|10728.3|10726.3|10728.9|10726.9|10727.8|10725.8|126
1646785200000|2022-03-09 00:20:00|10728.5|10726.5|10728.1|10726.1|10728.7|10726.7|10728.1|10726.1|66
1646785500000|2022-03-09 00:25:00|10728.3|10726.3|10727.8|10725.8|10728.5|10726.5|10727.6|10725.6|322
1646785800000|2022-03-09 00:30:00|10727.6|10725.6|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|100
1646786100000|2022-03-09 00:35:00|10728|10726|10728|10726|10728.1|10726.1|10727.8|10725.8|119
1646786400000|2022-03-09 00:40:00|10727.8|10725.8|10727.8|10725.8|10728.1|10726.1|10727.8|10725.8|45
1646786700000|2022-03-09 00:45:00|10728|10726|10728.1|10726.1|10728.1|10726.1|10727.8|10725.8|30
1646787000000|2022-03-09 00:50:00|10728|10726|10728|10726|10728.1|10726.1|10728|10726|107
1646787300000|2022-03-09 00:55:00|10727.8|10725.8|10727.8|10725.8|10728|10726|10727.8|10725.8|15
1646787600000|2022-03-09 01:00:00|10728|10726|10727.6|10725.6|10728|10726|10727.2|10725.2|673
1646787900000|2022-03-09 01:05:00|10727.4|10725.4|10727.6|10725.6|10727.8|10725.8|10727.4|10725.4|153
1646788200000|2022-03-09 01:10:00|10727.4|10725.4|10727.4|10725.4|10727.8|10725.8|10727.4|10725.4|392
1646788500000|2022-03-09 01:15:00|10727.8|10725.8|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|84
1646788800000|2022-03-09 01:20:00|10728.5|10726.5|10728.9|10726.9|10729.3|10727.3|10728.5|10726.5|128
1646789100000|2022-03-09 01:25:00|10729.1|10727.1|10728.5|10726.5|10729.3|10727.3|10728.5|10726.5|261
1646789400000|2022-03-09 01:30:00|10728.3|10726.3|10728.3|10726.3|10728.5|10726.5|10728.1|10726.1|87
1646789700000|2022-03-09 01:35:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728.3|10726.3|9
1646790000000|2022-03-09 01:40:00|10728.3|10726.3|10728.5|10726.5|10728.5|10726.5|10728.1|10726.1|47
1646790300000|2022-03-09 01:45:00|10728.7|10726.7|10728.9|10726.9|10729.3|10727.3|10728.7|10726.7|198
1646790600000|2022-03-09 01:50:00|10729.3|10727.3|10730.3|10728.3|10730.5|10728.5|10729.3|10727.3|81
1646790900000|2022-03-09 01:55:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|60
1646791200000|2022-03-09 02:00:00|10730.7|10728.7|10731.3|10729.3|10731.7|10729.7|10730.5|10728.5|221
1646791500000|2022-03-09 02:05:00|10731.1|10729.1|10731.7|10729.7|10731.7|10729.7|10730.9|10728.9|110
1646791800000|2022-03-09 02:10:00|10731.3|10729.3|10732.1|10730.1|10733.2|10731.2|10731.3|10729.3|250
1646792100000|2022-03-09 02:15:00|10732.3|10730.3|10732.3|10730.3|10732.4|10730.4|10732.1|10730.1|146
1646792400000|2022-03-09 02:20:00|10732.1|10730.1|10731.7|10729.7|10732.1|10730.1|10731.3|10729.3|131
1646792700000|2022-03-09 02:25:00|10731.9|10729.9|10731.5|10729.5|10732.1|10730.1|10731.5|10729.5|127
1646793000000|2022-03-09 02:30:00|10731.7|10729.7|10731.7|10729.7|10731.7|10729.7|10731.5|10729.5|7
1646793300000|2022-03-09 02:35:00|10731.3|10729.3|10732.4|10730.4|10732.6|10730.6|10731.3|10729.3|128
1646793600000|2022-03-09 02:40:00|10732.3|10730.3|10731.7|10729.7|10732.4|10730.4|10731.7|10729.7|48
1646793900000|2022-03-09 02:45:00|10732.1|10730.1|10732.4|10730.4|10732.6|10730.6|10731.7|10729.7|22
1646794200000|2022-03-09 02:50:00|10732.3|10730.3|10732.6|10730.6|10732.8|10730.8|10731.7|10729.7|321
1646794500000|2022-03-09 02:55:00|10732.4|10730.4|10732.8|10730.8|10733|10731|10732.4|10730.4|88
1646794800000|2022-03-09 03:00:00|10732.4|10730.4|10733|10731|10733.2|10731.2|10732.1|10730.1|189
1646795100000|2022-03-09 03:05:00|10732.8|10730.8|10732.3|10730.3|10732.8|10730.8|10731.7|10729.7|66
1646795400000|2022-03-09 03:10:00|10732.1|10730.1|10732.3|10730.3|10732.4|10730.4|10732.1|10730.1|17
1646795700000|2022-03-09 03:15:00|10732.4|10730.4|10732.1|10730.1|10732.6|10730.6|10732.1|10730.1|10
1646796000000|2022-03-09 03:20:00|10732.8|10730.8|10732.8|10730.8|10733|10731|10732.1|10730.1|692
1646796300000|2022-03-09 03:25:00|10732.6|10730.6|10732.1|10730.1|10732.8|10730.8|10732.1|10730.1|5
1646796600000|2022-03-09 03:30:00|10732.3|10730.3|10732.1|10730.1|10732.3|10730.3|10731.5|10729.5|50
1646796900000|2022-03-09 03:35:00|10731.7|10729.7|10731.7|10729.7|10732.3|10730.3|10731.5|10729.5|79
1646797200000|2022-03-09 03:40:00|10732.1|10730.1|10732.1|10730.1|10732.1|10730.1|10731.7|10729.7|18
1646797500000|2022-03-09 03:45:00|10731.9|10729.9|10732.1|10730.1|10732.3|10730.3|10731.9|10729.9|27
1646797800000|2022-03-09 03:50:00|10731.9|10729.9|10731.3|10729.3|10732.1|10730.1|10731.3|10729.3|36
1646798100000|2022-03-09 03:55:00|10731.5|10729.5|10731.7|10729.7|10732.4|10730.4|10731.3|10729.3|59
1646798400000|2022-03-09 04:00:00|10731.5|10729.5|10731.1|10729.1|10731.7|10729.7|10730.9|10728.9|117
1646798700000|2022-03-09 04:05:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|214
1646799000000|2022-03-09 04:10:00|10731.1|10729.1|10731.3|10729.3|10731.3|10729.3|10730.9|10728.9|47
1646799300000|2022-03-09 04:15:00|10731.5|10729.5|10731.1|10729.1|10731.5|10729.5|10730.9|10728.9|162
1646799600000|2022-03-09 04:20:00|10730.9|10728.9|10731.3|10729.3|10731.5|10729.5|10730.9|10728.9|107
1646799900000|2022-03-09 04:25:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|205
1646800200000|2022-03-09 04:30:00|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|10730.9|10728.9|105
1646800500000|2022-03-09 04:35:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|124
1646800800000|2022-03-09 04:40:00|10731.1|10729.1|10730.9|10728.9|10731.1|10729.1|10730.9|10728.9|296
1646801100000|2022-03-09 04:45:00|10731.1|10729.1|10730.7|10728.7|10731.1|10729.1|10730.5|10728.5|175
1646801400000|2022-03-09 04:50:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.5|10728.5|205
1646801700000|2022-03-09 04:55:00|||||||||15
1646802000000|2022-03-09 05:00:00|||||||||3
1646802300000|2022-03-09 05:05:00|||||||||33
1646802600000|2022-03-09 05:10:00|||||||||5
1646802900000|2022-03-09 05:15:00|||||||||1
1646803200000|2022-03-09 05:20:00|||||||||45
1646803500000|2022-03-09 05:25:00|10730.3|10728.3|10730.1|10728.1|10730.3|10728.3|10730.1|10728.1|237
1646803800000|2022-03-09 05:30:00|10730.3|10728.3|10730.1|10728.1|10730.3|10728.3|10729.7|10727.7|450
1646804100000|2022-03-09 05:35:00|10729.9|10727.9|10730.1|10728.1|10730.1|10728.1|10729.9|10727.9|0
1646804400000|2022-03-09 05:40:00|||||||||13
1646804700000|2022-03-09 05:45:00|10729.7|10727.7|10729.9|10727.9|10730.1|10728.1|10729.3|10727.3|91
1646805000000|2022-03-09 05:50:00|10729.7|10727.7|10729.9|10727.9|10730.1|10728.1|10729.7|10727.7|22
1646805300000|2022-03-09 05:55:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|17
1646805600000|2022-03-09 06:00:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.7|10727.7|14
1646805900000|2022-03-09 06:05:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|252
1646806200000|2022-03-09 06:10:00|10730.3|10728.3|10729.7|10727.7|10730.3|10728.3|10729.7|10727.7|126
1646806500000|2022-03-09 06:15:00|10730.1|10728.1|10730.3|10728.3|10730.3|10728.3|10730.1|10728.1|115
1646806800000|2022-03-09 06:20:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10729.9|10727.9|13
1646807100000|2022-03-09 06:25:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.3|10728.3|51
1646807400000|2022-03-09 06:30:00|||||||||18
1646807700000|2022-03-09 06:35:00|||||||||53
1646808000000|2022-03-09 06:40:00|10730.3|10728.3|10730.3|10728.3|10730.5|10728.5|10730.1|10728.1|18
1646808300000|2022-03-09 06:45:00|10730.5|10728.5|10730.3|10728.3|10730.5|10728.5|10729.9|10727.9|34
1646808600000|2022-03-09 06:50:00|10730.1|10728.1|10729.9|10727.9|10730.5|10728.5|10729.7|10727.7|42
1646808900000|2022-03-09 06:55:00|10729.7|10727.7|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|262
1646809200000|2022-03-09 07:00:00|10729.9|10727.9|10730.1|10728.1|10730.9|10728.9|10729.7|10727.7|480
1646809500000|2022-03-09 07:05:00|10730.3|10728.3|10729.3|10727.3|10730.5|10728.5|10729.3|10727.3|105
1646809800000|2022-03-09 07:10:00|10728.9|10726.9|10727.6|10725.6|10729.1|10727.1|10727|10725|1051
1646810100000|2022-03-09 07:15:00|10727.8|10725.8|10727.4|10725.4|10728.3|10726.3|10727.4|10725.4|318
1646810400000|2022-03-09 07:20:00|10727|10725|10726.8|10724.8|10727.8|10725.8|10726.6|10724.6|740
1646810700000|2022-03-09 07:25:00|10727|10725|10727|10725|10727.2|10725.2|10726.6|10724.6|968
1646811000000|2022-03-09 07:30:00|10726.6|10724.6|10727|10725|10727.8|10725.8|10726.6|10724.6|624
1646811300000|2022-03-09 07:35:00|10727.2|10725.2|10727|10725|10727.4|10725.4|10727|10725|314
1646811600000|2022-03-09 07:40:00|10727.4|10725.4|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|290
1646811900000|2022-03-09 07:45:00|10728.1|10726.1|10728.1|10726.1|10728.5|10726.5|10726.6|10724.6|679
1646812200000|2022-03-09 07:50:00|10728.5|10726.5|10728.1|10726.1|10728.9|10726.9|10727.4|10725.4|433
1646812500000|2022-03-09 07:55:00|10727.8|10725.8|10728.1|10726.1|10728.1|10726.1|10727.4|10725.4|151
1646812800000|2022-03-09 08:00:00|10728.5|10726.5|10728.1|10726.1|10729.3|10727.3|10727|10725|617
1646813100000|2022-03-09 08:05:00|10728.3|10726.3|10727.4|10725.4|10728.5|10726.5|10726.6|10724.6|642
1646813400000|2022-03-09 08:10:00|10727.8|10725.8|10727.4|10725.4|10728.1|10726.1|10727.4|10725.4|560
1646813700000|2022-03-09 08:15:00|10727.6|10725.6|10728.1|10726.1|10728.1|10726.1|10727|10725|249
1646814000000|2022-03-09 08:20:00|10727.8|10725.8|10728.9|10726.9|10728.9|10726.9|10727.4|10725.4|730
1646814300000|2022-03-09 08:25:00|10728.5|10726.5|10727.8|10725.8|10728.5|10726.5|10726.2|10724.2|705
1646814600000|2022-03-09 08:30:00|10728|10726|10728.1|10726.1|10728.9|10726.9|10727.8|10725.8|375
1646814900000|2022-03-09 08:35:00|10728|10726|10728.1|10726.1|10728.5|10726.5|10727.8|10725.8|578
1646815200000|2022-03-09 08:40:00|10728.3|10726.3|10727|10725|10728.3|10726.3|10726.6|10724.6|153
1646815500000|2022-03-09 08:45:00|10726.8|10724.8|10725.4|10723.4|10727|10725|10725|10723|414
1646815800000|2022-03-09 08:50:00|10725.6|10723.6|10723.5|10721.5|10725.8|10723.8|10723.1|10721.1|1108
1646816100000|2022-03-09 08:55:00|10723.1|10721.1|10723.5|10721.5|10724.2|10722.2|10723.1|10721.1|1575
1646816400000|2022-03-09 09:00:00|10723.1|10721.1|10722.3|10720.3|10723.5|10721.5|10721.5|10719.5|1765
1646816700000|2022-03-09 09:05:00|10722.5|10720.5|10719.2|10717.2|10722.7|10720.7|10719.2|10717.2|1807
1646817000000|2022-03-09 09:10:00|10719.4|10717.4|10719.4|10717.4|10720.3|10718.3|10718.4|10716.4|1925
1646817300000|2022-03-09 09:15:00|10719.2|10717.2|10718|10716|10719.6|10717.6|10717.4|10715.4|1420
1646817600000|2022-03-09 09:20:00|10718.2|10716.2|10720.3|10718.3|10721.1|10719.1|10717.6|10715.6|1322
1646817900000|2022-03-09 09:25:00|10719.9|10717.9|10720.3|10718.3|10721.1|10719.1|10719.2|10717.2|654
1646818200000|2022-03-09 09:30:00|10720.5|10718.5|10719.6|10717.6|10721.1|10719.1|10719.6|10717.6|661
1646818500000|2022-03-09 09:35:00|10719.9|10717.9|10719.6|10717.6|10720.7|10718.7|10718.8|10716.8|566
1646818800000|2022-03-09 09:40:00|10719.9|10717.9|10719.6|10717.6|10720.7|10718.7|10719.2|10717.2|333
1646819100000|2022-03-09 09:45:00|10718.8|10716.8|10718|10716|10719.8|10717.8|10717.6|10715.6|1241
1646819400000|2022-03-09 09:50:00|10718.4|10716.4|10717.6|10715.6|10718.8|10716.8|10717|10715|749
1646819700000|2022-03-09 09:55:00|10717.8|10715.8|10718.8|10716.8|10718.8|10716.8|10716.4|10714.4|1203
1646820000000|2022-03-09 10:00:00|10718.4|10716.4|10718.4|10716.4|10719.9|10717.9|10718.4|10716.4|857
1646820300000|2022-03-09 10:05:00|10718.6|10716.6|10718.4|10716.4|10719.6|10717.6|10718|10716|1181
1646820600000|2022-03-09 10:10:00|10718.8|10716.8|10718.4|10716.4|10718.8|10716.8|10717.6|10715.6|909
1646820900000|2022-03-09 10:15:00|10718.6|10716.6|10719.9|10717.9|10719.9|10717.9|10718|10716|788
1646821200000|2022-03-09 10:20:00|10720.3|10718.3|10720.7|10718.7|10720.7|10718.7|10719.2|10717.2|1430
1646821500000|2022-03-09 10:25:00|10721.1|10719.1|10720.3|10718.3|10721.5|10719.5|10720.3|10718.3|2018
1646821800000|2022-03-09 10:30:00|10720.7|10718.7|10720.7|10718.7|10721.5|10719.5|10720.3|10718.3|1675
1646822100000|2022-03-09 10:35:00|10720.5|10718.5|10719.9|10717.9|10720.7|10718.7|10718.8|10716.8|1348
1646822400000|2022-03-09 10:40:00|10719.6|10717.6|10718.8|10716.8|10719.9|10717.9|10718.4|10716.4|895
1646822700000|2022-03-09 10:45:00|10718.4|10716.4|10719.9|10717.9|10720.3|10718.3|10718.2|10716.2|376
1646823000000|2022-03-09 10:50:00|10720.1|10718.1|10719.9|10717.9|10720.3|10718.3|10719.2|10717.2|608
1646823300000|2022-03-09 10:55:00|10719.6|10717.6|10721.3|10719.3|10721.3|10719.3|10719.4|10717.4|1344
1646823600000|2022-03-09 11:00:00|10721.1|10719.1|10719.6|10717.6|10721.5|10719.5|10719.2|10717.2|620
1646823900000|2022-03-09 11:05:00|10719.8|10717.8|10719.6|10717.6|10720.9|10718.9|10719|10717|783
1646824200000|2022-03-09 11:10:00|10719.8|10717.8|10719.6|10717.6|10720.3|10718.3|10719.2|10717.2|876
1646824500000|2022-03-09 11:15:00|10719.2|10717.2|10719.2|10717.2|10720.1|10718.1|10718.8|10716.8|287
1646824800000|2022-03-09 11:20:00|10719.6|10717.6|10719.9|10717.9|10720.3|10718.3|10719.6|10717.6|152
1646825100000|2022-03-09 11:25:00|10720.1|10718.1|10721.5|10719.5|10721.5|10719.5|10719.9|10717.9|185
1646825400000|2022-03-09 11:30:00|10721.3|10719.3|10721.5|10719.5|10721.5|10719.5|10720.7|10718.7|350
1646825700000|2022-03-09 11:35:00|10721.1|10719.1|10720.7|10718.7|10721.3|10719.3|10720.3|10718.3|260
1646826000000|2022-03-09 11:40:00|10721.1|10719.1|10721.5|10719.5|10721.9|10719.9|10720.7|10718.7|164
1646826300000|2022-03-09 11:45:00|10721.9|10719.9|10718.8|10716.8|10721.9|10719.9|10718.4|10716.4|952
1646826600000|2022-03-09 11:50:00|10719.2|10717.2|10719.6|10717.6|10719.6|10717.6|10718.8|10716.8|707
1646826900000|2022-03-09 11:55:00|10719.2|10717.2|10718.8|10716.8|10719.6|10717.6|10717.8|10715.8|651
1646827200000|2022-03-09 12:00:00|10718.4|10716.4|10717.8|10715.8|10718.4|10716.4|10716.4|10714.4|720
1646827500000|2022-03-09 12:05:00|10718|10716|10718.4|10716.4|10720.3|10718.3|10717.6|10715.6|2087
1646827800000|2022-03-09 12:10:00|10718.8|10716.8|10719.2|10717.2|10719.2|10717.2|10718|10716|593
1646828100000|2022-03-09 12:15:00|10719.6|10717.6|10719.9|10717.9|10719.9|10717.9|10719.2|10717.2|1302
1646828400000|2022-03-09 12:20:00|10719.8|10717.8|10720.7|10718.7|10720.7|10718.7|10719.6|10717.6|1173
1646828700000|2022-03-09 12:25:00|10720.3|10718.3|10720.3|10718.3|10720.7|10718.7|10719.9|10717.9|1287
1646829000000|2022-03-09 12:30:00|10719.9|10717.9|10718|10716|10721.1|10719.1|10718|10716|2610
1646829300000|2022-03-09 12:35:00|10717.8|10715.8|10718.4|10716.4|10718.4|10716.4|10717.6|10715.6|1915
1646829600000|2022-03-09 12:40:00|10718.2|10716.2|10718.4|10716.4|10718.4|10716.4|10718.2|10716.2|342
1646829900000|2022-03-09 12:45:00|10719.2|10717.2|10720.3|10718.3|10720.7|10718.7|10719.2|10717.2|576
1646830200000|2022-03-09 12:50:00|10719.9|10717.9|10719.9|10717.9|10720.3|10718.3|10719.6|10717.6|429
1646830500000|2022-03-09 12:55:00|10720.3|10718.3|10720.3|10718.3|10721.1|10719.1|10719.9|10717.9|1210
1646830800000|2022-03-09 13:00:00|10720.5|10718.5|10720.7|10718.7|10721.1|10719.1|10719.9|10717.9|1951
1646831100000|2022-03-09 13:05:00|10720.5|10718.5|10721.1|10719.1|10721.1|10719.1|10720.3|10718.3|571
1646831400000|2022-03-09 13:10:00|10720.7|10718.7|10720.3|10718.3|10721.1|10719.1|10719.9|10717.9|1086
1646831700000|2022-03-09 13:15:00|10720.7|10718.7|10719.9|10717.9|10721.1|10719.1|10719.9|10717.9|647
1646832000000|2022-03-09 13:20:00|10719.8|10717.8|10721.9|10719.9|10721.9|10719.9|10719.6|10717.6|2169
1646832300000|2022-03-09 13:25:00|10721.5|10719.5|10721.1|10719.1|10721.9|10719.9|10721.1|10719.1|858
1646832600000|2022-03-09 13:30:00|10721.5|10719.5|10721.9|10719.9|10722.7|10720.7|10721.1|10719.1|2392
1646832900000|2022-03-09 13:35:00|10722.3|10720.3|10721.9|10719.9|10722.5|10720.5|10721.9|10719.9|1646
1646833200000|2022-03-09 13:40:00|10721.5|10719.5|10721.5|10719.5|10721.9|10719.9|10720.7|10718.7|1456
1646833500000|2022-03-09 13:45:00|10721.1|10719.1|10720.7|10718.7|10721.5|10719.5|10720.3|10718.3|931
1646833800000|2022-03-09 13:50:00|10720.3|10718.3|10720.3|10718.3|10720.7|10718.7|10720.1|10718.1|937
1646834100000|2022-03-09 13:55:00|10719.9|10717.9|10721.5|10719.5|10721.5|10719.5|10719.9|10717.9|2223
1646834400000|2022-03-09 14:00:00|10721.1|10719.1|10720.5|10718.5|10721.1|10719.1|10720.3|10718.3|1964
1646834700000|2022-03-09 14:05:00|10720.3|10718.3|10716.4|10714.4|10721.1|10719.1|10715.6|10713.6|3353
1646835000000|2022-03-09 14:10:00|10716|10714|10718.4|10716.4|10718.8|10716.8|10714.5|10712.5|4125
1646835300000|2022-03-09 14:15:00|10718|10716|10717.2|10715.2|10720.3|10718.3|10717.2|10715.2|1933
1646835600000|2022-03-09 14:20:00|10717|10715|10717.8|10715.8|10718|10716|10716.4|10714.4|2282
1646835900000|2022-03-09 14:25:00|10717.6|10715.6|10719.2|10717.2|10719.6|10717.6|10716.8|10714.8|1433
1646836200000|2022-03-09 14:30:00|10718.8|10716.8|10719.9|10717.9|10719.9|10717.9|10718.4|10716.4|1422
1646836500000|2022-03-09 14:35:00|10719.6|10717.6|10719.6|10717.6|10719.9|10717.9|10718.8|10716.8|2548
1646836800000|2022-03-09 14:40:00|10719.2|10717.2|10719.2|10717.2|10719.4|10717.4|10718|10716|1053
1646837100000|2022-03-09 14:45:00|10718.8|10716.8|10719.6|10717.6|10719.9|10717.9|10718.8|10716.8|2430
1646837400000|2022-03-09 14:50:00|10719.2|10717.2|10719.6|10717.6|10720.3|10718.3|10718.8|10716.8|1416
1646837700000|2022-03-09 14:55:00|10719.8|10717.8|10719.6|10717.6|10720.3|10718.3|10719.6|10717.6|1369
1646838000000|2022-03-09 15:00:00|10719.8|10717.8|10720.3|10718.3|10720.3|10718.3|10719.6|10717.6|999
1646838300000|2022-03-09 15:05:00|10720.7|10718.7|10720.7|10718.7|10721.1|10719.1|10719.9|10717.9|2908
1646838600000|2022-03-09 15:10:00|10720.3|10718.3|10721.1|10719.1|10721.1|10719.1|10720.3|10718.3|1853
1646838900000|2022-03-09 15:15:00|10720.7|10718.7|10720.3|10718.3|10721.1|10719.1|10720.3|10718.3|2059
1646839200000|2022-03-09 15:20:00|10720.7|10718.7|10720.7|10718.7|10721.9|10719.9|10720.3|10718.3|2934
1646839500000|2022-03-09 15:25:00|10721.1|10719.1|10720.7|10718.7|10721.5|10719.5|10720.3|10718.3|2961
1646839800000|2022-03-09 15:30:00|10721.1|10719.1|10721.1|10719.1|10721.5|10719.5|10720.7|10718.7|1899
1646840100000|2022-03-09 15:35:00|10720.7|10718.7|10720.7|10718.7|10721.1|10719.1|10720.3|10718.3|1876
1646840400000|2022-03-09 15:40:00|10720.9|10718.9|10721.1|10719.1|10721.1|10719.1|10720.3|10718.3|2187
1646840700000|2022-03-09 15:45:00|10720.7|10718.7|10719.6|10717.6|10720.7|10718.7|10719.2|10717.2|2788
1646841000000|2022-03-09 15:50:00|10719.2|10717.2|10719.6|10717.6|10719.6|10717.6|10719.2|10717.2|1392
1646841300000|2022-03-09 15:55:00|10719.2|10717.2|10719.2|10717.2|10719.6|10717.6|10719.2|10717.2|862
1646841600000|2022-03-09 16:00:00|10719.6|10717.6|10720.7|10718.7|10721.1|10719.1|10719.6|10717.6|1214
1646841900000|2022-03-09 16:05:00|10721.1|10719.1|10720.7|10718.7|10721.1|10719.1|10720.3|10718.3|1289
1646842200000|2022-03-09 16:10:00|10721.1|10719.1|10720.7|10718.7|10721.9|10719.9|10720.7|10718.7|2575
1646842500000|2022-03-09 16:15:00|10721.1|10719.1|10721.1|10719.1|10721.9|10719.9|10720.7|10718.7|1079
1646842800000|2022-03-09 16:20:00|10721.5|10719.5|10721.1|10719.1|10721.5|10719.5|10720.7|10718.7|1043
1646843100000|2022-03-09 16:25:00|10720.7|10718.7|10719.9|10717.9|10721.1|10719.1|10719.9|10717.9|2380
1646843400000|2022-03-09 16:30:00|10719.6|10717.6|10718.8|10716.8|10719.9|10717.9|10718.8|10716.8|1424
1646843700000|2022-03-09 16:35:00|10719.2|10717.2|10718.4|10716.4|10719.2|10717.2|10718.4|10716.4|1640
1646844000000|2022-03-09 16:40:00|10718|10716|10717.6|10715.6|10718.4|10716.4|10717.6|10715.6|1538
1646844300000|2022-03-09 16:45:00|10718|10716|10717.2|10715.2|10718|10716|10716.8|10714.8|1688
1646844600000|2022-03-09 16:50:00|10717.6|10715.6|10716.8|10714.8|10717.6|10715.6|10716.4|10714.4|2125
1646844900000|2022-03-09 16:55:00|10717.2|10715.2|10716.4|10714.4|10717.2|10715.2|10716.4|10714.4|1121
1646845200000|2022-03-09 17:00:00|10716|10714|10716.8|10714.8|10717.2|10715.2|10716|10714|1331
1646845500000|2022-03-09 17:05:00|10717.2|10715.2|10717.2|10715.2|10717.6|10715.6|10716.8|10714.8|1159
1646845800000|2022-03-09 17:10:00|10717.6|10715.6|10716.4|10714.4|10717.6|10715.6|10716.4|10714.4|1746
1646846100000|2022-03-09 17:15:00|10716.2|10714.2|10716.8|10714.8|10716.8|10714.8|10716|10714|1115
1646846400000|2022-03-09 17:20:00|10717.2|10715.2|10718|10716|10718.4|10716.4|10717.2|10715.2|1385
1646846700000|2022-03-09 17:25:00|10718.4|10716.4|10718.8|10716.8|10719.2|10717.2|10718|10716|2110
1646847000000|2022-03-09 17:30:00|10718.6|10716.6|10718.6|10716.6|10719.2|10717.2|10718.4|10716.4|614
1646847300000|2022-03-09 17:35:00|10718.8|10716.8|10719.2|10717.2|10719.2|10717.2|10718|10716|2224
1646847600000|2022-03-09 17:40:00|10719.4|10717.4|10718.8|10716.8|10719.6|10717.6|10718.4|10716.4|1041
1646847900000|2022-03-09 17:45:00|10718.6|10716.6|10718.4|10716.4|10718.8|10716.8|10718.4|10716.4|909
1646848200000|2022-03-09 17:50:00|10718|10716|10718.8|10716.8|10718.8|10716.8|10717.6|10715.6|1724
1646848500000|2022-03-09 17:55:00|10718.4|10716.4|10718|10716|10718.8|10716.8|10717.6|10715.6|2163
1646848800000|2022-03-09 18:00:00|10718.4|10716.4|10718.2|10716.2|10718.6|10716.6|10716.8|10714.8|892
1646849100000|2022-03-09 18:05:00|10718.4|10716.4|10718|10716|10718.4|10716.4|10718|10716|585
1646849400000|2022-03-09 18:10:00|10718.4|10716.4|10718|10716|10718.4|10716.4|10717.8|10715.8|1008
1646849700000|2022-03-09 18:15:00|10717.8|10715.8|10718.4|10716.4|10718.4|10716.4|10717.6|10715.6|895
1646850000000|2022-03-09 18:20:00|10719.6|10717.6|10718|10716|10719.9|10717.9|10717.2|10715.2|1543
1646850300000|2022-03-09 18:25:00|10718.4|10716.4|10718.4|10716.4|10718.8|10716.8|10718.4|10716.4|576
1646850600000|2022-03-09 18:30:00|10718.6|10716.6|10719.8|10717.8|10719.9|10717.9|10718.4|10716.4|1098
1646850900000|2022-03-09 18:35:00|10719.9|10717.9|10718.8|10716.8|10719.9|10717.9|10718.4|10716.4|1045
1646851200000|2022-03-09 18:40:00|10718.6|10716.6|10718.8|10716.8|10719.6|10717.6|10718.4|10716.4|1238
1646851500000|2022-03-09 18:45:00|10718.6|10716.6|10718.4|10716.4|10718.8|10716.8|10718|10716|2667
1646851800000|2022-03-09 18:50:00|10718|10716|10717.6|10715.6|10718.4|10716.4|10717.6|10715.6|1665
1646852100000|2022-03-09 18:55:00|10717.8|10715.8|10717.6|10715.6|10718|10716|10717.2|10715.2|2072
1646852400000|2022-03-09 19:00:00|10717.2|10715.2|10716.4|10714.4|10717.6|10715.6|10716.4|10714.4|1566
1646852700000|2022-03-09 19:05:00|10716.6|10714.6|10715.6|10713.6|10716.8|10714.8|10715.6|10713.6|2558
1646853000000|2022-03-09 19:10:00|10715.3|10713.3|10715.6|10713.6|10716|10714|10715.3|10713.3|955
1646853300000|2022-03-09 19:15:00|10715.8|10713.8|10715.8|10713.8|10716|10714|10715.6|10713.6|1267
1646853600000|2022-03-09 19:20:00|10716|10714|10715.6|10713.6|10716|10714|10715.6|10713.6|1201
1646853900000|2022-03-09 19:25:00|10715.3|10713.3|10715.3|10713.3|10715.3|10713.3|10715.3|10713.3|1129
1646854200000|2022-03-09 19:30:00|10714.9|10712.9|10714.5|10712.5|10714.9|10712.9|10714.5|10712.5|2902
1646854500000|2022-03-09 19:35:00|10714.9|10712.9|10715.3|10713.3|10716|10714|10714.5|10712.5|2167
1646854800000|2022-03-09 19:40:00|10714.9|10712.9|10714.9|10712.9|10715.3|10713.3|10714.9|10712.9|1158
1646855100000|2022-03-09 19:45:00|10715.3|10713.3|10715.6|10713.6|10716.4|10714.4|10714.9|10712.9|2319
1646855400000|2022-03-09 19:50:00|10715.3|10713.3|10715.3|10713.3|10715.6|10713.6|10715.3|10713.3|826
1646855700000|2022-03-09 19:55:00|10714.9|10712.9|10714.9|10712.9|10714.9|10712.9|10714.1|10712.1|2114
1646856000000|2022-03-09 20:00:00|10714.7|10712.7|10714.5|10712.5|10715.3|10713.3|10714.5|10712.5|1355
1646856300000|2022-03-09 20:05:00|10714.9|10712.9|10715.3|10713.3|10715.3|10713.3|10714.5|10712.5|877
1646856600000|2022-03-09 20:10:00|10715.6|10713.6|10715.3|10713.3|10716|10714|10715.3|10713.3|592
1646856900000|2022-03-09 20:15:00|10715.6|10713.6|10715.3|10713.3|10716|10714|10715.3|10713.3|426
1646857200000|2022-03-09 20:20:00|10715.1|10713.1|10715.3|10713.3|10715.6|10713.6|10714.9|10712.9|1509
1646857500000|2022-03-09 20:25:00|10714.9|10712.9|10714.9|10712.9|10714.9|10712.9|10714.9|10712.9|607
1646857800000|2022-03-09 20:30:00|10714.7|10712.7|10714.9|10712.9|10715.3|10713.3|10714.5|10712.5|484
1646858100000|2022-03-09 20:35:00|10715.1|10713.1|10715.6|10713.6|10715.6|10713.6|10714.9|10712.9|1316
1646858400000|2022-03-09 20:40:00|10715.3|10713.3|10717.6|10715.6|10717.6|10715.6|10715.3|10713.3|2535
1646858700000|2022-03-09 20:45:00|10718|10716|10717.2|10715.2|10718|10716|10717|10715|1909
1646859000000|2022-03-09 20:50:00|10716.8|10714.8|10718|10716|10718.4|10716.4|10716.8|10714.8|2062
1646859300000|2022-03-09 20:55:00|10718.4|10716.4|10717.2|10715.2|10718.4|10716.4|10717.2|10715.2|2561
1646859600000|2022-03-09 21:00:00|10716.8|10714.8|10716|10714|10717.2|10715.2|10716|10714|2320
1646859900000|2022-03-09 21:05:00|10716.4|10714.4|10716|10714|10717.2|10715.2|10716|10714|1546
1646860200000|2022-03-09 21:10:00|10716.4|10714.4|10716|10714|10717.2|10715.2|10716|10714|571
1646860500000|2022-03-09 21:15:00|10716.4|10714.4|10716.8|10714.8|10716.8|10714.8|10714.9|10712.9|2169
1646860800000|2022-03-09 21:20:00|10716.4|10714.4|10715.8|10713.8|10717.6|10715.6|10715.5|10713.5|1482
1646861100000|2022-03-09 21:25:00|10716|10714|10716|10714|10716.4|10714.4|10715.3|10713.3|858
1646861400000|2022-03-09 21:30:00|10716.2|10714.2|10715.8|10713.8|10716.4|10714.4|10715.3|10713.3|1007
1646861700000|2022-03-09 21:35:00|10715.6|10713.6|10716|10714|10716|10714|10715.6|10713.6|260
1646862000000|2022-03-09 21:40:00|10715.6|10713.6|10715.3|10713.3|10716|10714|10715.3|10713.3|812
1646862300000|2022-03-09 21:45:00|10715.6|10713.6|10715.6|10713.6|10716|10714|10715.1|10713.1|868
1646862600000|2022-03-09 21:50:00|10715.3|10713.3|10715.6|10713.6|10716|10714|10715.3|10713.3|1279
1646862900000|2022-03-09 21:55:00|10715.5|10713.5|10714.3|10712.3|10715.6|10713.6|10714.1|10712.1|1297
1646866800000|2022-03-09 23:00:00|10715.1|10713.1|10716.6|10714.6|10717|10715|10714.7|10712.7|484
1646867100000|2022-03-09 23:05:00|10716.4|10714.4|10716.4|10714.4|10716.6|10714.6|10715.6|10713.6|53
1646867400000|2022-03-09 23:10:00|10716.6|10714.6|10716.8|10714.8|10716.8|10714.8|10716.4|10714.4|69
1646867700000|2022-03-09 23:15:00|10716.6|10714.6|10716.6|10714.6|10717.2|10715.2|10716.4|10714.4|134
1646868000000|2022-03-09 23:20:00|10716.8|10714.8|10716.4|10714.4|10716.8|10714.8|10715.8|10713.8|48
1646868300000|2022-03-09 23:25:00|10716.2|10714.2|10716.2|10714.2|10716.4|10714.4|10715.6|10713.6|66
1646868600000|2022-03-09 23:30:00|10716|10714|10716.2|10714.2|10716.4|10714.4|10716|10714|129
1646868900000|2022-03-09 23:35:00|10716.4|10714.4|10715.8|10713.8|10716.4|10714.4|10715.6|10713.6|44
1646869200000|2022-03-09 23:40:00|10715.6|10713.6|10715.8|10713.8|10716|10714|10715.6|10713.6|24
1646869500000|2022-03-09 23:45:00|10716|10714|10715.8|10713.8|10716|10714|10715.6|10713.6|10
1646869800000|2022-03-09 23:50:00|10716|10714|10716.2|10714.2|10716.4|10714.4|10716|10714|21
1646870100000|2022-03-09 23:55:00|10716|10714|10715.8|10713.8|10716.4|10714.4|10715.6|10713.6|17
1646870400000|2022-03-10 00:00:00|10715.6|10713.6|10716.2|10714.2|10716.4|10714.4|10715.6|10713.6|77
1646870700000|2022-03-10 00:05:00|10716|10714|10716.2|10714.2|10716.2|10714.2|10716|10714|17
1646871000000|2022-03-10 00:10:00|10716|10714|10716.8|10714.8|10717|10715|10716|10714|76
1646871300000|2022-03-10 00:15:00|10717|10715|10716.6|10714.6|10717.6|10715.6|10716.6|10714.6|317
1646871600000|2022-03-10 00:20:00|10716.8|10714.8|10717.2|10715.2|10717.6|10715.6|10716.6|10714.6|427
1646871900000|2022-03-10 00:25:00|10717|10715|10717.2|10715.2|10717.6|10715.6|10716.8|10714.8|15
1646872200000|2022-03-10 00:30:00|10717.4|10715.4|10717.6|10715.6|10718|10716|10717.2|10715.2|83
1646872500000|2022-03-10 00:35:00|10717.4|10715.4|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|124
1646872800000|2022-03-10 00:40:00|10717.6|10715.6|10717.6|10715.6|10718|10716|10717.2|10715.2|140
1646873100000|2022-03-10 00:45:00|10717.2|10715.2|10717|10715|10717.6|10715.6|10716.8|10714.8|114
1646873400000|2022-03-10 00:50:00|10716.8|10714.8|10717.6|10715.6|10717.8|10715.8|10716.8|10714.8|21
1646873700000|2022-03-10 00:55:00|10717.2|10715.2|10717.8|10715.8|10718|10716|10717.2|10715.2|59
1646874000000|2022-03-10 01:00:00|10717.6|10715.6|10718|10716|10718|10716|10717.6|10715.6|47
1646874300000|2022-03-10 01:05:00|10717.8|10715.8|10717.8|10715.8|10718|10716|10717.8|10715.8|296
1646874600000|2022-03-10 01:10:00|10717.6|10715.6|10718|10716|10718|10716|10717.6|10715.6|134
1646874900000|2022-03-10 01:15:00|10718.2|10716.2|10718|10716|10718.2|10716.2|10717.8|10715.8|68
1646875200000|2022-03-10 01:20:00|10717.8|10715.8|10717.6|10715.6|10718|10716|10717.4|10715.4|52
1646875500000|2022-03-10 01:25:00|10718|10716|10717.6|10715.6|10718|10716|10717.2|10715.2|62
1646875800000|2022-03-10 01:30:00|10718|10716|10718|10716|10718|10716|10717.6|10715.6|83
1646876100000|2022-03-10 01:35:00|10718.4|10716.4|10718|10716|10718.4|10716.4|10718|10716|124
1646876400000|2022-03-10 01:40:00|10718.2|10716.2|10717.4|10715.4|10718.4|10716.4|10717.2|10715.2|118
1646876700000|2022-03-10 01:45:00|10717.2|10715.2|10716.8|10714.8|10717.6|10715.6|10716.8|10714.8|142
1646877000000|2022-03-10 01:50:00|10717|10715|10717.2|10715.2|10717.2|10715.2|10716.8|10714.8|297
1646877300000|2022-03-10 01:55:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|324
1646877600000|2022-03-10 02:00:00|10717|10715|10716|10714|10717.2|10715.2|10715.6|10713.6|181
1646877900000|2022-03-10 02:05:00|10716.4|10714.4|10716|10714|10716.4|10714.4|10715.6|10713.6|175
1646878200000|2022-03-10 02:10:00|10716.4|10714.4|10717|10715|10717.2|10715.2|10716|10714|182
1646878500000|2022-03-10 02:15:00|10717.2|10715.2|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|173
1646878800000|2022-03-10 02:20:00|10717.4|10715.4|10718|10716|10718.4|10716.4|10717.2|10715.2|344
1646879100000|2022-03-10 02:25:00|10718.4|10716.4|10719.2|10717.2|10719.4|10717.4|10718|10716|326
1646879400000|2022-03-10 02:30:00|10719.4|10717.4|10719|10717|10719.6|10717.6|10718.8|10716.8|211
1646879700000|2022-03-10 02:35:00|10718.8|10716.8|10718|10716|10718.8|10716.8|10718|10716|364
1646880000000|2022-03-10 02:40:00|10718.2|10716.2|10718.2|10716.2|10718.8|10716.8|10718|10716|120
1646880300000|2022-03-10 02:45:00|10718|10716|10718.4|10716.4|10718.4|10716.4|10718|10716|199
1646880600000|2022-03-10 02:50:00|10718|10716|10717.8|10715.8|10718.2|10716.2|10717.8|10715.8|131
1646880900000|2022-03-10 02:55:00|10718|10716|10718.4|10716.4|10718.4|10716.4|10717.8|10715.8|161
1646881200000|2022-03-10 03:00:00|10718.2|10716.2|10717.6|10715.6|10718.2|10716.2|10717.6|10715.6|213
1646881500000|2022-03-10 03:05:00|10717.2|10715.2|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|50
1646881800000|2022-03-10 03:10:00|10716.6|10714.6|10716.8|10714.8|10716.8|10714.8|10716.4|10714.4|274
1646882100000|2022-03-10 03:15:00|10716.6|10714.6|10716.6|10714.6|10716.8|10714.8|10716.4|10714.4|126
1646882400000|2022-03-10 03:20:00|10716.8|10714.8|10716.4|10714.4|10716.8|10714.8|10716.4|10714.4|87
1646882700000|2022-03-10 03:25:00|10716.6|10714.6|10717.2|10715.2|10717.2|10715.2|10716.6|10714.6|46
1646883000000|2022-03-10 03:30:00|10717|10715|10716.8|10714.8|10717|10715|10716.6|10714.6|149
1646883300000|2022-03-10 03:35:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.4|10714.4|104
1646883600000|2022-03-10 03:40:00|10717|10715|10717.4|10715.4|10717.6|10715.6|10716.4|10714.4|371
1646883900000|2022-03-10 03:45:00|10717.2|10715.2|10717.4|10715.4|10717.6|10715.6|10717.2|10715.2|35
1646884200000|2022-03-10 03:50:00|10717.2|10715.2|10717.4|10715.4|10717.6|10715.6|10717.2|10715.2|62
1646884500000|2022-03-10 03:55:00|10717.2|10715.2|10717.2|10715.2|10717.2|10715.2|10717.2|10715.2|2
1646884800000|2022-03-10 04:00:00|10717|10715|10717|10715|10717.2|10715.2|10717|10715|47
1646885100000|2022-03-10 04:05:00|10717.2|10715.2|10718|10716|10718.4|10716.4|10716.8|10714.8|218
1646885400000|2022-03-10 04:10:00|10718.2|10716.2|10717.8|10715.8|10718.6|10716.6|10717.6|10715.6|421
1646885700000|2022-03-10 04:15:00|10717.6|10715.6|10717.2|10715.2|10718|10716|10717.2|10715.2|259
1646886000000|2022-03-10 04:20:00|10717.6|10715.6|10717|10715|10717.8|10715.8|10717|10715|362
1646886300000|2022-03-10 04:25:00|10716.8|10714.8|10717.4|10715.4|10717.6|10715.6|10716.8|10714.8|272
1646886600000|2022-03-10 04:30:00|10717.2|10715.2|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|76
1646886900000|2022-03-10 04:35:00|10717|10715|10717.2|10715.2|10717.2|10715.2|10717|10715|19
1646887200000|2022-03-10 04:40:00|10717.6|10715.6|10717.4|10715.4|10717.6|10715.6|10717.4|10715.4|126
1646887500000|2022-03-10 04:45:00|10717.6|10715.6|10717.6|10715.6|10717.6|10715.6|10717.4|10715.4|6
1646887800000|2022-03-10 04:50:00|10717.4|10715.4|10717|10715|10717.6|10715.6|10717|10715|142
1646888100000|2022-03-10 04:55:00|10717.2|10715.2|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|28
1646888400000|2022-03-10 05:00:00|10717.2|10715.2|10718|10716|10718.2|10716.2|10717.2|10715.2|79
1646888700000|2022-03-10 05:05:00|10717.8|10715.8|10718|10716|10718|10716|10717.8|10715.8|44
1646889000000|2022-03-10 05:10:00|10717.6|10715.6|10717.8|10715.8|10718|10716|10717.6|10715.6|72
1646889300000|2022-03-10 05:15:00|10718|10716|10717.8|10715.8|10718|10716|10717.6|10715.6|137
1646889600000|2022-03-10 05:20:00|10718|10716|10717.8|10715.8|10718.2|10716.2|10717.6|10715.6|93
1646889900000|2022-03-10 05:25:00|10718|10716|10717.8|10715.8|10718|10716|10717.8|10715.8|22
1646890200000|2022-03-10 05:30:00|10717.6|10715.6|10717.6|10715.6|10718|10716|10717.4|10715.4|4
1646890500000|2022-03-10 05:35:00|10717.4|10715.4|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|97
1646890800000|2022-03-10 05:40:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|234
1646891100000|2022-03-10 05:45:00|10717|10715|10716.2|10714.2|10717|10715|10716|10714|123
1646891400000|2022-03-10 05:50:00|10716.4|10714.4|10716.4|10714.4|10716.8|10714.8|10716.4|10714.4|32
1646891700000|2022-03-10 05:55:00|||||||||3
1646892000000|2022-03-10 06:00:00|10716.2|10714.2|10716.6|10714.6|10716.8|10714.8|10716.2|10714.2|204
1646892300000|2022-03-10 06:05:00|10716.4|10714.4|10716.4|10714.4|10716.4|10714.4|10716.2|10714.2|59
1646892600000|2022-03-10 06:10:00|10716.6|10714.6|10716.4|10714.4|10716.8|10714.8|10716.4|10714.4|58
1646892900000|2022-03-10 06:15:00|10716.8|10714.8|10717|10715|10717|10715|10716.8|10714.8|52
1646893200000|2022-03-10 06:20:00|10716.8|10714.8|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|47
1646893500000|2022-03-10 06:25:00|10717.6|10715.6|10718.2|10716.2|10718.6|10716.6|10717.6|10715.6|184
1646893800000|2022-03-10 06:30:00|10718.4|10716.4|10717.6|10715.6|10718.4|10716.4|10717.6|10715.6|28
1646894100000|2022-03-10 06:35:00|10718|10716|10718|10716|10718.4|10716.4|10718|10716|72
1646894400000|2022-03-10 06:40:00|10717.8|10715.8|10718|10716|10718|10716|10717.8|10715.8|5
1646894700000|2022-03-10 06:45:00|10718.2|10716.2|10718.2|10716.2|10718.4|10716.4|10718.2|10716.2|27
1646895000000|2022-03-10 06:50:00|10718|10716|10717.8|10715.8|10718|10716|10717.8|10715.8|11
1646895300000|2022-03-10 06:55:00|10717.6|10715.6|10718.2|10716.2|10718.4|10716.4|10717.6|10715.6|326
1646895600000|2022-03-10 07:00:00|10718.4|10716.4|10718.2|10716.2|10718.8|10716.8|10718|10716|213
1646895900000|2022-03-10 07:05:00|10718.4|10716.4|10718.8|10716.8|10719|10717|10718|10716|258
1646896200000|2022-03-10 07:10:00|10719|10717|10718.8|10716.8|10719|10717|10718.2|10716.2|104
1646896500000|2022-03-10 07:15:00|10719.2|10717.2|10718.4|10716.4|10719.2|10717.2|10718|10716|293
1646896800000|2022-03-10 07:20:00|10718.2|10716.2|10718.8|10716.8|10718.8|10716.8|10718|10716|166
1646897100000|2022-03-10 07:25:00|10718.6|10716.6|10718.8|10716.8|10718.8|10716.8|10718|10716|313
1646897400000|2022-03-10 07:30:00|10719.2|10717.2|10718|10716|10719.2|10717.2|10717.6|10715.6|300
1646897700000|2022-03-10 07:35:00|10717.8|10715.8|10717.2|10715.2|10718|10716|10716.8|10714.8|397
1646898000000|2022-03-10 07:40:00|10717.4|10715.4|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|290
1646898300000|2022-03-10 07:45:00|10716.8|10714.8|10715.6|10713.6|10717.2|10715.2|10714.9|10712.9|1811
1646898600000|2022-03-10 07:50:00|10716|10714|10717.6|10715.6|10717.6|10715.6|10715.6|10713.6|214
1646898900000|2022-03-10 07:55:00|10717.4|10715.4|10716.8|10714.8|10717.6|10715.6|10716.4|10714.4|138
1646899200000|2022-03-10 08:00:00|10716.4|10714.4|10717.6|10715.6|10718|10716|10716.4|10714.4|463
1646899500000|2022-03-10 08:05:00|10717.8|10715.8|10718|10716|10718.4|10716.4|10717.2|10715.2|650
1646899800000|2022-03-10 08:10:00|10718.4|10716.4|10718|10716|10719.2|10717.2|10717.6|10715.6|615
1646900100000|2022-03-10 08:15:00|10718.2|10716.2|10717.6|10715.6|10718.6|10716.6|10717.6|10715.6|333
1646900400000|2022-03-10 08:20:00|10717.4|10715.4|10718.4|10716.4|10719|10717|10717.2|10715.2|335
1646900700000|2022-03-10 08:25:00|10718.6|10716.6|10718.4|10716.4|10718.8|10716.8|10718|10716|237
1646901000000|2022-03-10 08:30:00|10718.6|10716.6|10718.8|10716.8|10718.8|10716.8|10718.4|10716.4|383
1646901300000|2022-03-10 08:35:00|10718.4|10716.4|10719.9|10717.9|10719.9|10717.9|10718.4|10716.4|962
1646901600000|2022-03-10 08:40:00|10720.1|10718.1|10718.8|10716.8|10720.1|10718.1|10718.8|10716.8|203
1646901900000|2022-03-10 08:45:00|10718.4|10716.4|10719.2|10717.2|10719.2|10717.2|10718.4|10716.4|126
1646902200000|2022-03-10 08:50:00|10719.4|10717.4|10720.7|10718.7|10720.7|10718.7|10719.2|10717.2|447
1646902500000|2022-03-10 08:55:00|10720.3|10718.3|10719.9|10717.9|10720.3|10718.3|10719.8|10717.8|308
1646902800000|2022-03-10 09:00:00|10719.8|10717.8|10717.2|10715.2|10720.7|10718.7|10716.4|10714.4|3041
1646903100000|2022-03-10 09:05:00|10717.4|10715.4|10717|10715|10718.4|10716.4|10716.8|10714.8|935
1646903400000|2022-03-10 09:10:00|10716.8|10714.8|10718.4|10716.4|10718.4|10716.4|10716.8|10714.8|867
1646903700000|2022-03-10 09:15:00|10718|10716|10718|10716|10718.8|10716.8|10718|10716|414
1646904000000|2022-03-10 09:20:00|10718.2|10716.2|10718.4|10716.4|10718.8|10716.8|10717.2|10715.2|872
1646904300000|2022-03-10 09:25:00|10718.8|10716.8|10718.6|10716.6|10718.8|10716.8|10717.6|10715.6|236
1646904600000|2022-03-10 09:30:00|10718.8|10716.8|10718|10716|10718.8|10716.8|10717.6|10715.6|317
1646904900000|2022-03-10 09:35:00|10718.4|10716.4|10718|10716|10718.4|10716.4|10717.4|10715.4|208
1646905200000|2022-03-10 09:40:00|10717.8|10715.8|10717.2|10715.2|10718|10716|10716.6|10714.6|377
1646905500000|2022-03-10 09:45:00|10717.4|10715.4|10716.2|10714.2|10717.6|10715.6|10716|10714|589
1646905800000|2022-03-10 09:50:00|10716|10714|10718.8|10716.8|10719.9|10717.9|10715.3|10713.3|2528
1646906100000|2022-03-10 09:55:00|10718.4|10716.4|10718.4|10716.4|10719.9|10717.9|10716.6|10714.6|1465
1646906400000|2022-03-10 10:00:00|10718.8|10716.8|10718.8|10716.8|10719.6|10717.6|10717.4|10715.4|521
1646906700000|2022-03-10 10:05:00|10719|10717|10717.6|10715.6|10719.6|10717.6|10717.6|10715.6|586
1646907000000|2022-03-10 10:10:00|10717.2|10715.2|10717.4|10715.4|10717.6|10715.6|10716.8|10714.8|811
1646907300000|2022-03-10 10:15:00|10717.6|10715.6|10716.8|10714.8|10717.6|10715.6|10716.8|10714.8|319
1646907600000|2022-03-10 10:20:00|10717.2|10715.2|10717.2|10715.2|10717.6|10715.6|10716.8|10714.8|319
1646907900000|2022-03-10 10:25:00|10716.8|10714.8|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|247
1646908200000|2022-03-10 10:30:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|241
1646908500000|2022-03-10 10:35:00|10717.2|10715.2|10717.2|10715.2|10717.4|10715.4|10716.8|10714.8|467
1646908800000|2022-03-10 10:40:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|403
1646909100000|2022-03-10 10:45:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|345
1646909400000|2022-03-10 10:50:00|10716.4|10714.4|10716|10714|10716.4|10714.4|10716|10714|201
1646909700000|2022-03-10 10:55:00|10716.2|10714.2|10716|10714|10716.8|10714.8|10716|10714|560
1646910000000|2022-03-10 11:00:00|10715.8|10713.8|10715.6|10713.6|10716|10714|10715.3|10713.3|977
1646910300000|2022-03-10 11:05:00|10715.5|10713.5|10714.1|10712.1|10715.8|10713.8|10713.3|10711.3|1355
1646910600000|2022-03-10 11:10:00|10713.9|10711.9|10714.1|10712.1|10714.3|10712.3|10713.5|10711.5|2437
1646910900000|2022-03-10 11:15:00|10714.3|10712.3|10714.1|10712.1|10714.9|10712.9|10714.1|10712.1|396
1646911200000|2022-03-10 11:20:00|10713.9|10711.9|10714.9|10712.9|10715.3|10713.3|10713.7|10711.7|10590
1646911500000|2022-03-10 11:25:00|10715.1|10713.1|10715.5|10713.5|10715.6|10713.6|10715.1|10713.1|768
1646911800000|2022-03-10 11:30:00|10715.6|10713.6|10716|10714|10716.4|10714.4|10715.6|10713.6|1510
1646912100000|2022-03-10 11:35:00|10715.8|10713.8|10714.5|10712.5|10716|10714|10714.1|10712.1|1959
1646912400000|2022-03-10 11:40:00|10714.9|10712.9|10716|10714|10716|10714|10714.9|10712.9|1153
1646912700000|2022-03-10 11:45:00|10716.4|10714.4|10717.2|10715.2|10717.4|10715.4|10716|10714|1772
1646913000000|2022-03-10 11:50:00|10717|10715|10717.2|10715.2|10717.2|10715.2|10716|10714|787
1646913300000|2022-03-10 11:55:00|10717|10715|10715.6|10713.6|10717|10715|10715.1|10713.1|1022
1646913600000|2022-03-10 12:00:00|10715.1|10713.1|10714.9|10712.9|10715.1|10713.1|10714.5|10712.5|504
1646913900000|2022-03-10 12:05:00|10715.3|10713.3|10714.5|10712.5|10715.3|10713.3|10714.5|10712.5|611
1646914200000|2022-03-10 12:10:00|10714.7|10712.7|10714.9|10712.9|10714.9|10712.9|10714.3|10712.3|469
1646914500000|2022-03-10 12:15:00|10714.5|10712.5|10713.7|10711.7|10714.5|10712.5|10713.7|10711.7|901
1646914800000|2022-03-10 12:20:00|10713.9|10711.9|10714.9|10712.9|10714.9|10712.9|10713.9|10711.9|646
1646915100000|2022-03-10 12:25:00|10714.7|10712.7|10713.7|10711.7|10714.9|10712.9|10713.3|10711.3|505
1646915400000|2022-03-10 12:30:00|10713.5|10711.5|10712.9|10710.9|10713.5|10711.5|10712.1|10710.1|1385
1646915700000|2022-03-10 12:35:00|10713.3|10711.3|10713.1|10711.1|10713.7|10711.7|10712.9|10710.9|766
1646916000000|2022-03-10 12:40:00|10713.3|10711.3|10713.5|10711.5|10713.7|10711.7|10712.5|10710.5|689
1646916300000|2022-03-10 12:45:00|10713.7|10711.7|10705.1|10703.1|10713.7|10711.7|10704.9|10702.9|3268
1646916600000|2022-03-10 12:50:00|10705.5|10703.5|10707.8|10705.8|10710.6|10708.6|10705.3|10703.3|7382
1646916900000|2022-03-10 12:55:00|10708|10706|10708.6|10706.6|10709|10707|10707.8|10705.8|1819
1646917200000|2022-03-10 13:00:00|10709|10707|10707.1|10705.1|10709|10707|10706.7|10704.7|2466
1646917500000|2022-03-10 13:05:00|10707.4|10705.4|10708.2|10706.2|10708.2|10706.2|10706.7|10704.7|1168
1646917800000|2022-03-10 13:10:00|10707.8|10705.8|10707.1|10705.1|10708.2|10706.2|10705.9|10703.9|2845
1646918100000|2022-03-10 13:15:00|10706.7|10704.7|10705.9|10703.9|10707.4|10705.4|10705.5|10703.5|3483
1646918400000|2022-03-10 13:20:00|10706.3|10704.3|10705.9|10703.9|10706.3|10704.3|10704.7|10702.7|4292
1646918700000|2022-03-10 13:25:00|10706.1|10704.1|10703.7|10701.7|10706.3|10704.3|10703.5|10701.5|1779
1646919000000|2022-03-10 13:30:00|10703.3|10701.3|10712.1|10710.1|10712.1|10710.1|10702.8|10700.8|5172
1646919300000|2022-03-10 13:35:00|10712.5|10710.5|10711|10709|10713.7|10711.7|10710.2|10708.2|4634
1646919600000|2022-03-10 13:40:00|10710.6|10708.6|10709.6|10707.6|10711.4|10709.4|10707.8|10705.8|1572
1646919900000|2022-03-10 13:45:00|10709.8|10707.8|10708.6|10706.6|10710.2|10708.2|10707.4|10705.4|1837
1646920200000|2022-03-10 13:50:00|10708.2|10706.2|10706.3|10704.3|10709.8|10707.8|10705.9|10703.9|2520
1646920500000|2022-03-10 13:55:00|10706.1|10704.1|10706.3|10704.3|10706.3|10704.3|10704.7|10702.7|4136
1646920800000|2022-03-10 14:00:00|10705.5|10703.5|10703.9|10701.9|10706.3|10704.3|10703.9|10701.9|2235
1646921100000|2022-03-10 14:05:00|10704.3|10702.3|10703.9|10701.9|10704.5|10702.5|10703.1|10701.1|1697
1646921400000|2022-03-10 14:10:00|10704.3|10702.3|10707.4|10705.4|10707.8|10705.8|10704.1|10702.1|2985
1646921700000|2022-03-10 14:15:00|10707.3|10705.3|10705.9|10703.9|10707.4|10705.4|10704.9|10702.9|1277
1646922000000|2022-03-10 14:20:00|10705.5|10703.5|10706.3|10704.3|10706.7|10704.7|10705.1|10703.1|1940
1646922300000|2022-03-10 14:25:00|10706.7|10704.7|10708.2|10706.2|10708.6|10706.6|10706.3|10704.3|981
1646922600000|2022-03-10 14:30:00|10708|10706|10708.6|10706.6|10709.4|10707.4|10707.8|10705.8|1177
1646922900000|2022-03-10 14:35:00|10709|10707|10709|10707|10709.4|10707.4|10708.6|10706.6|1203
1646923200000|2022-03-10 14:40:00|10708.6|10706.6|10709.4|10707.4|10709.4|10707.4|10708.6|10706.6|1463
1646923500000|2022-03-10 14:45:00|10709.6|10707.6|10708.2|10706.2|10710.6|10708.6|10708.2|10706.2|2252
1646923800000|2022-03-10 14:50:00|10708|10706|10707.4|10705.4|10708.6|10706.6|10706.7|10704.7|40521
1646924100000|2022-03-10 14:55:00|10707.8|10705.8|10706.3|10704.3|10707.8|10705.8|10706.3|10704.3|2577
1646924400000|2022-03-10 15:00:00|10705.9|10703.9|10704.7|10702.7|10706.7|10704.7|10704.7|10702.7|2876
1646924700000|2022-03-10 15:05:00|10704.3|10702.3|10705.1|10703.1|10705.1|10703.1|10704.3|10702.3|2712
1646925000000|2022-03-10 15:10:00|10704.7|10702.7|10704.3|10702.3|10704.7|10702.7|10703.9|10701.9|1288
1646925300000|2022-03-10 15:15:00|10704.7|10702.7|10704.3|10702.3|10704.7|10702.7|10703.5|10701.5|1708
1646925600000|2022-03-10 15:20:00|10703.9|10701.9|10703.5|10701.5|10703.9|10701.9|10703.1|10701.1|1326
1646925900000|2022-03-10 15:25:00|10703.1|10701.1|10705.1|10703.1|10705.1|10703.1|10703.1|10701.1|1362
1646926200000|2022-03-10 15:30:00|10704.7|10702.7|10705.5|10703.5|10705.5|10703.5|10704.7|10702.7|3016
1646926500000|2022-03-10 15:35:00|10705.1|10703.1|10705.1|10703.1|10705.5|10703.5|10705.1|10703.1|752
1646926800000|2022-03-10 15:40:00|10705.5|10703.5|10705.1|10703.1|10705.5|10703.5|10705.1|10703.1|1372
1646927100000|2022-03-10 15:45:00|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|10704.7|10702.7|1983
1646927400000|2022-03-10 15:50:00|10705.9|10703.9|10705.5|10703.5|10705.9|10703.9|10705.5|10703.5|868
1646927700000|2022-03-10 15:55:00|10705.9|10703.9|10705.5|10703.5|10706.3|10704.3|10705.5|10703.5|2481
1646928000000|2022-03-10 16:00:00|10705.7|10703.7|10706.7|10704.7|10707.8|10705.8|10705.5|10703.5|4043
1646928300000|2022-03-10 16:05:00|10706.3|10704.3|10705.9|10703.9|10706.9|10704.9|10705.5|10703.5|1436
1646928600000|2022-03-10 16:10:00|10705.5|10703.5|10705.1|10703.1|10705.9|10703.9|10704.7|10702.7|1217
1646928900000|2022-03-10 16:15:00|10704.7|10702.7|10704.3|10702.3|10704.7|10702.7|10704.1|10702.1|1423
1646929200000|2022-03-10 16:20:00|10703.9|10701.9|10705.1|10703.1|10705.1|10703.1|10703.9|10701.9|2334
1646929500000|2022-03-10 16:25:00|10704.7|10702.7|10704.7|10702.7|10704.7|10702.7|10704.7|10702.7|1178
1646929800000|2022-03-10 16:30:00|10705.1|10703.1|10705.1|10703.1|10705.5|10703.5|10704.7|10702.7|1478
1646930100000|2022-03-10 16:35:00|10705.5|10703.5|10705.1|10703.1|10705.5|10703.5|10705.1|10703.1|1153
1646930400000|2022-03-10 16:40:00|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|10705.1|10703.1|711
1646930700000|2022-03-10 16:45:00|10705.3|10703.3|10705.1|10703.1|10705.5|10703.5|10704.7|10702.7|744
1646931000000|2022-03-10 16:50:00|10704.9|10702.9|10705.1|10703.1|10705.1|10703.1|10704.9|10702.9|393
1646931300000|2022-03-10 16:55:00|10704.7|10702.7|10705.1|10703.1|10705.1|10703.1|10704.7|10702.7|591
1646931600000|2022-03-10 17:00:00|10704.7|10702.7|10705.1|10703.1|10705.5|10703.5|10704.7|10702.7|3610
1646931900000|2022-03-10 17:05:00|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|1384
1646932200000|2022-03-10 17:10:00|10705.9|10703.9|10705.5|10703.5|10705.9|10703.9|10705.5|10703.5|3234
1646932500000|2022-03-10 17:15:00|10705.9|10703.9|10705.5|10703.5|10705.9|10703.9|10705.1|10703.1|864
1646932800000|2022-03-10 17:20:00|10705.1|10703.1|10704.3|10702.3|10705.5|10703.5|10704.3|10702.3|2834
1646933100000|2022-03-10 17:25:00|10703.9|10701.9|10703.9|10701.9|10704.1|10702.1|10703.5|10701.5|2397
1646933400000|2022-03-10 17:30:00|10703.7|10701.7|10704.3|10702.3|10705.9|10703.9|10703.7|10701.7|1479
1646933700000|2022-03-10 17:35:00|10704.1|10702.1|10703.5|10701.5|10704.7|10702.7|10703.5|10701.5|1587
1646934000000|2022-03-10 17:40:00|10703.9|10701.9|10704.3|10702.3|10704.7|10702.7|10703.7|10701.7|680
1646934300000|2022-03-10 17:45:00|10704.7|10702.7|10705.5|10703.5|10705.5|10703.5|10704.5|10702.5|910
1646934600000|2022-03-10 17:50:00|10705.1|10703.1|10704.3|10702.3|10705.5|10703.5|10703.9|10701.9|1726
1646934900000|2022-03-10 17:55:00|10703.9|10701.9|10704.3|10702.3|10704.7|10702.7|10703.9|10701.9|1789
1646935200000|2022-03-10 18:00:00|10704.1|10702.1|10704.3|10702.3|10705.5|10703.5|10703.1|10701.1|2276
1646935500000|2022-03-10 18:05:00|10704.7|10702.7|10703.9|10701.9|10704.7|10702.7|10703.9|10701.9|2304
1646935800000|2022-03-10 18:10:00|10704.3|10702.3|10704.3|10702.3|10704.7|10702.7|10703.9|10701.9|1379
1646936100000|2022-03-10 18:15:00|10703.9|10701.9|10704.3|10702.3|10704.7|10702.7|10703.5|10701.5|1623
1646936400000|2022-03-10 18:20:00|10704.5|10702.5|10704.3|10702.3|10705.1|10703.1|10704.3|10702.3|412
1646936700000|2022-03-10 18:25:00|10704.1|10702.1|10704.7|10702.7|10705.1|10703.1|10704.1|10702.1|322
1646937000000|2022-03-10 18:30:00|10704.9|10702.9|10705.1|10703.1|10705.5|10703.5|10704.9|10702.9|900
1646937300000|2022-03-10 18:35:00|10704.7|10702.7|10705.1|10703.1|10705.1|10703.1|10704.7|10702.7|369
1646937600000|2022-03-10 18:40:00|10704.9|10702.9|10705.1|10703.1|10705.1|10703.1|10704.7|10702.7|213
1646937900000|2022-03-10 18:45:00|10704.7|10702.7|10704.5|10702.5|10705.1|10703.1|10704.3|10702.3|747
1646938200000|2022-03-10 18:50:00|10704.3|10702.3|10705.1|10703.1|10705.1|10703.1|10704.3|10702.3|545
1646938500000|2022-03-10 18:55:00|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|637
1646938800000|2022-03-10 19:00:00|10705.1|10703.1|10706.3|10704.3|10706.3|10704.3|10705.1|10703.1|2486
1646939100000|2022-03-10 19:05:00|10706.7|10704.7|10707.1|10705.1|10707.4|10705.4|10706.7|10704.7|1215
1646939400000|2022-03-10 19:10:00|10706.7|10704.7|10706.7|10704.7|10707.1|10705.1|10706.7|10704.7|1078
1646939700000|2022-03-10 19:15:00|10707.1|10705.1|10707.1|10705.1|10707.4|10705.4|10706.7|10704.7|620
1646940000000|2022-03-10 19:20:00|10706.7|10704.7|10706.7|10704.7|10706.7|10704.7|10706.3|10704.3|845
1646940300000|2022-03-10 19:25:00|10706.3|10704.3|10705.5|10703.5|10706.3|10704.3|10705.5|10703.5|540
1646940600000|2022-03-10 19:30:00|10705.7|10703.7|10705.9|10703.9|10706.3|10704.3|10705.1|10703.1|1219
1646940900000|2022-03-10 19:35:00|10706.3|10704.3|10705.5|10703.5|10706.3|10704.3|10705.3|10703.3|949
1646941200000|2022-03-10 19:40:00|||||||||879
1646941500000|2022-03-10 19:45:00|10705.1|10703.1|10705.1|10703.1|10705.5|10703.5|10705.1|10703.1|960
1646941800000|2022-03-10 19:50:00|10705.3|10703.3|10705.5|10703.5|10705.9|10703.9|10705.1|10703.1|688
1646942100000|2022-03-10 19:55:00|10705.1|10703.1|10705.1|10703.1|10705.9|10703.9|10705.1|10703.1|1552
1646942400000|2022-03-10 20:00:00|10705.5|10703.5|10705.5|10703.5|10705.9|10703.9|10704.9|10702.9|1495
1646942700000|2022-03-10 20:05:00|10705.7|10703.7|10705.9|10703.9|10706.3|10704.3|10705.5|10703.5|1639
1646943000000|2022-03-10 20:10:00|10706.3|10704.3|10706.3|10704.3|10706.3|10704.3|10705.9|10703.9|1613
1646943300000|2022-03-10 20:15:00|10705.9|10703.9|10706.3|10704.3|10706.3|10704.3|10705.9|10703.9|1388
1646943600000|2022-03-10 20:20:00|10706.7|10704.7|10707.4|10705.4|10707.4|10705.4|10706.7|10704.7|938
1646943900000|2022-03-10 20:25:00|10707.1|10705.1|10707.1|10705.1|10707.4|10705.4|10706.3|10704.3|537
1646944200000|2022-03-10 20:30:00|10707.4|10705.4|10708.2|10706.2|10708.6|10706.6|10707.4|10705.4|1341
1646944500000|2022-03-10 20:35:00|10707.8|10705.8|10708.4|10706.4|10709|10707|10707.8|10705.8|1517
1646944800000|2022-03-10 20:40:00|10708.2|10706.2|10709.4|10707.4|10709.8|10707.8|10708|10706|1580
1646945100000|2022-03-10 20:45:00|10709.8|10707.8|10707.8|10705.8|10709.8|10707.8|10707.8|10705.8|1028
1646945400000|2022-03-10 20:50:00|10708.2|10706.2|10708.2|10706.2|10709|10707|10707.8|10705.8|1095
1646945700000|2022-03-10 20:55:00|10708.6|10706.6|10709.8|10707.8|10709.8|10707.8|10708.2|10706.2|1359
1646946000000|2022-03-10 21:00:00|10709.6|10707.6|10709.4|10707.4|10709.8|10707.8|10708.8|10706.8|1355
1646946300000|2022-03-10 21:05:00|10709.8|10707.8|10709.4|10707.4|10709.8|10707.8|10708.6|10706.6|420
1646946600000|2022-03-10 21:10:00|10709|10707|10708.6|10706.6|10709.4|10707.4|10708.6|10706.6|754
1646946900000|2022-03-10 21:15:00|10708.4|10706.4|10709|10707|10709|10707|10708.2|10706.2|727
1646947200000|2022-03-10 21:20:00|10708.4|10706.4|10708.2|10706.2|10708.6|10706.6|10707.8|10705.8|268
1646947500000|2022-03-10 21:25:00|10708|10706|10707.8|10705.8|10708.6|10706.6|10707.8|10705.8|545
1646947800000|2022-03-10 21:30:00|||||||||638
1646948100000|2022-03-10 21:35:00|||||||||149
1646948400000|2022-03-10 21:40:00|10708.2|10706.2|10708.8|10706.8|10709|10707|10708.2|10706.2|230
1646948700000|2022-03-10 21:45:00|10708.6|10706.6|10708.6|10706.6|10709|10707|10708.2|10706.2|1196
1646949000000|2022-03-10 21:50:00|10709|10707|10708.6|10706.6|10709.4|10707.4|10708.4|10706.4|937
1646949300000|2022-03-10 21:55:00|10709|10707|10709|10707|10709.4|10707.4|10708.6|10706.6|481
1646953200000|2022-03-10 23:00:00|10709.6|10707.6|10710.4|10708.4|10711.2|10709.2|10709.6|10707.6|178
1646953500000|2022-03-10 23:05:00|10710.6|10708.6|10711.2|10709.2|10711.7|10709.7|10710.4|10708.4|79
1646953800000|2022-03-10 23:10:00|10711.4|10709.4|10710.6|10708.6|10711.7|10709.7|10710.2|10708.2|94
1646954100000|2022-03-10 23:15:00|10710.2|10708.2|10709|10707|10710.6|10708.6|10709|10707|156
1646954400000|2022-03-10 23:20:00|10709.4|10707.4|10709.4|10707.4|10709.4|10707.4|10709|10707|85
1646954700000|2022-03-10 23:25:00|10709.8|10707.8|10709|10707|10709.8|10707.8|10709|10707|115
1646955000000|2022-03-10 23:30:00|10709.4|10707.4|10708.6|10706.6|10709.4|10707.4|10708.6|10706.6|86
1646955300000|2022-03-10 23:35:00|10709|10707|10709.4|10707.4|10709.6|10707.6|10708.6|10706.6|209
1646955600000|2022-03-10 23:40:00|10709.8|10707.8|10709.2|10707.2|10709.8|10707.8|10709|10707|57
1646955900000|2022-03-10 23:45:00|10709|10707|10708.6|10706.6|10709|10707|10708.2|10706.2|162
1646956200000|2022-03-10 23:50:00|10708.8|10706.8|10709|10707|10709.4|10707.4|10708.6|10706.6|87
1646956500000|2022-03-10 23:55:00|10709.4|10707.4|10709.2|10707.2|10709.8|10707.8|10709|10707|128
1646956800000|2022-03-11 00:00:00|10709|10707|10711.9|10709.9|10711.9|10709.9|10709|10707|411
1646957100000|2022-03-11 00:05:00|10712.1|10710.1|10711.9|10709.9|10712.5|10710.5|10711.4|10709.4|254
1646957400000|2022-03-11 00:10:00|10711.7|10709.7|10711.7|10709.7|10712.1|10710.1|10711|10709|217
1646957700000|2022-03-11 00:15:00|10711.5|10709.5|10712.5|10710.5|10712.9|10710.9|10711.4|10709.4|129
1646958000000|2022-03-11 00:20:00|10712.7|10710.7|10713.1|10711.1|10713.3|10711.3|10712.5|10710.5|201
1646958300000|2022-03-11 00:25:00|10713.3|10711.3|10713.1|10711.1|10713.7|10711.7|10712.9|10710.9|133
1646958600000|2022-03-11 00:30:00|10712.9|10710.9|10712.5|10710.5|10713.3|10711.3|10712.5|10710.5|48
1646958900000|2022-03-11 00:35:00|10712.3|10710.3|10711.4|10709.4|10712.3|10710.3|10711.2|10709.2|260
1646959200000|2022-03-11 00:40:00|10711.2|10709.2|10710.8|10708.8|10711.4|10709.4|10710.2|10708.2|364
1646959500000|2022-03-11 00:45:00|10711|10709|10711|10709|10711.4|10709.4|10710.4|10708.4|221
1646959800000|2022-03-11 00:50:00|10710.8|10708.8|10711|10709|10711.4|10709.4|10710.8|10708.8|93
1646960100000|2022-03-11 00:55:00|10711.4|10709.4|10711.4|10709.4|10711.4|10709.4|10711|10709|232
1646960400000|2022-03-11 01:00:00|10711|10709|10711.4|10709.4|10711.4|10709.4|10710.6|10708.6|283
1646960700000|2022-03-11 01:05:00|||||||||139
1646961000000|2022-03-11 01:10:00|10711.9|10709.9|10713.1|10711.1|10713.3|10711.3|10711.7|10709.7|461
1646961300000|2022-03-11 01:15:00|10712.9|10710.9|10712.3|10710.3|10713.1|10711.1|10712.1|10710.1|217
1646961600000|2022-03-11 01:20:00|10712.5|10710.5|10713.3|10711.3|10713.3|10711.3|10712.5|10710.5|2423
1646961900000|2022-03-11 01:25:00|10712.9|10710.9|10712.9|10710.9|10712.9|10710.9|10712.9|10710.9|293
1646962200000|2022-03-11 01:30:00|10713.3|10711.3|10716|10714|10716|10714|10713.3|10711.3|1474
1646962500000|2022-03-11 01:35:00|10716.2|10714.2|10715.3|10713.3|10716.4|10714.4|10714.5|10712.5|1000
1646962800000|2022-03-11 01:40:00|10714.9|10712.9|10713.7|10711.7|10714.9|10712.9|10713.3|10711.3|569
1646963100000|2022-03-11 01:45:00|10713.9|10711.9|10714.1|10712.1|10714.5|10712.5|10713.9|10711.9|225
1646963400000|2022-03-11 01:50:00|10713.9|10711.9|10714.5|10712.5|10714.5|10712.5|10713.7|10711.7|117
1646963700000|2022-03-11 01:55:00|10714.9|10712.9|10714.3|10712.3|10715.1|10713.1|10714.3|10712.3|481
1646964000000|2022-03-11 02:00:00|10714.5|10712.5|10713.7|10711.7|10714.7|10712.7|10713.7|10711.7|364
1646964300000|2022-03-11 02:05:00|10714.1|10712.1|10713.7|10711.7|10714.1|10712.1|10713.7|10711.7|148
1646964600000|2022-03-11 02:10:00|||||||||206
1646964900000|2022-03-11 02:15:00|10713.9|10711.9|10713.9|10711.9|10714.1|10712.1|10713.7|10711.7|193
1646965200000|2022-03-11 02:20:00|10713.7|10711.7|10713.9|10711.9|10714.1|10712.1|10713.7|10711.7|170
1646965500000|2022-03-11 02:25:00|10713.7|10711.7|10714.1|10712.1|10714.1|10712.1|10713.7|10711.7|124
1646965800000|2022-03-11 02:30:00|10714.3|10712.3|10714.5|10712.5|10714.9|10712.9|10714.1|10712.1|258
1646966100000|2022-03-11 02:35:00|10714.3|10712.3|10713.9|10711.9|10714.3|10712.3|10713.7|10711.7|136
1646966400000|2022-03-11 02:40:00|10714.1|10712.1|10714.5|10712.5|10714.5|10712.5|10713.7|10711.7|266
1646966700000|2022-03-11 02:45:00|10714.7|10712.7|10714.5|10712.5|10715.5|10713.5|10714.5|10712.5|389
1646967000000|2022-03-11 02:50:00|10714.3|10712.3|10714.1|10712.1|10714.3|10712.3|10714.1|10712.1|110
1646967300000|2022-03-11 02:55:00|10714.3|10712.3|10714.1|10712.1|10714.5|10712.5|10714.1|10712.1|96
1646967600000|2022-03-11 03:00:00|10713.9|10711.9|10713.7|10711.7|10714.1|10712.1|10713.7|10711.7|98
1646967900000|2022-03-11 03:05:00|10714.1|10712.1|10713.7|10711.7|10714.1|10712.1|10713.7|10711.7|362
1646968200000|2022-03-11 03:10:00|10713.9|10711.9|10713.9|10711.9|10714.1|10712.1|10713.7|10711.7|52
1646968500000|2022-03-11 03:15:00|10714.1|10712.1|10713.7|10711.7|10714.1|10712.1|10713.7|10711.7|182
1646968800000|2022-03-11 03:20:00|||||||||23
1646969100000|2022-03-11 03:25:00|||||||||2
1646969400000|2022-03-11 03:30:00|||||||||19
1646969700000|2022-03-11 03:35:00|10714.1|10712.1|10714.1|10712.1|10714.1|10712.1|10713.7|10711.7|95
1646970000000|2022-03-11 03:40:00|10713.9|10711.9|10713.7|10711.7|10713.9|10711.9|10713.7|10711.7|139
1646970300000|2022-03-11 03:45:00|||||||||58
1646970600000|2022-03-11 03:50:00|||||||||23
1646970900000|2022-03-11 03:55:00|10713.3|10711.3|10712.9|10710.9|10713.3|10711.3|10712.9|10710.9|271
1646971200000|2022-03-11 04:00:00|10712.7|10710.7|10712.5|10710.5|10712.9|10710.9|10712.5|10710.5|55
1646971500000|2022-03-11 04:05:00|10712.9|10710.9|10713.3|10711.3|10713.3|10711.3|10712.9|10710.9|251
1646971800000|2022-03-11 04:10:00|10712.9|10710.9|10712.5|10710.5|10713.1|10711.1|10712.5|10710.5|33
1646972100000|2022-03-11 04:15:00|10712.3|10710.3|10711.7|10709.7|10712.3|10710.3|10711.7|10709.7|259
1646972400000|2022-03-11 04:20:00|10711.4|10709.4|10712.5|10710.5|10712.5|10710.5|10711.4|10709.4|480
1646972700000|2022-03-11 04:25:00|10712.3|10710.3|10712.5|10710.5|10712.5|10710.5|10712.3|10710.3|23
1646973000000|2022-03-11 04:30:00|10712.1|10710.1|10712.1|10710.1|10712.5|10710.5|10711.7|10709.7|125
1646973300000|2022-03-11 04:35:00|10711.7|10709.7|10711.5|10709.5|10711.7|10709.7|10711.5|10709.5|282
1646973600000|2022-03-11 04:40:00|10711.7|10709.7|10711|10709|10711.7|10709.7|10711|10709|77
1646973900000|2022-03-11 04:45:00|10710.8|10708.8|10711|10709|10711|10709|10710.6|10708.6|91
1646974200000|2022-03-11 04:50:00|10710.6|10708.6|10710.8|10708.8|10711|10709|10710.6|10708.6|173
1646974500000|2022-03-11 04:55:00|10711|10709|10711|10709|10711.4|10709.4|10710.6|10708.6|54
1646974800000|2022-03-11 05:00:00|10711.2|10709.2|10711.4|10709.4|10711.4|10709.4|10711.2|10709.2|24
1646975100000|2022-03-11 05:05:00|||||||||177
1646975400000|2022-03-11 05:10:00|||||||||548
1646975700000|2022-03-11 05:15:00|10711|10709|10708.8|10706.8|10711|10709|10708.6|10706.6|3184
1646976000000|2022-03-11 05:20:00|10709|10707|10708.6|10706.6|10709|10707|10707.4|10705.4|1650
1646976300000|2022-03-11 05:25:00|10709|10707|10709|10707|10709|10707|10708.6|10706.6|328
1646976600000|2022-03-11 05:30:00|10709.2|10707.2|10709.4|10707.4|10709.4|10707.4|10709|10707|437
1646976900000|2022-03-11 05:35:00|10709|10707|10709.8|10707.8|10709.8|10707.8|10709|10707|112
1646977200000|2022-03-11 05:40:00|10710.2|10708.2|10710|10708|10710.2|10708.2|10710|10708|13
1646977500000|2022-03-11 05:45:00|10709.8|10707.8|10709.8|10707.8|10710.2|10708.2|10709.8|10707.8|20
1646978100000|2022-03-11 05:55:00|10710|10708|10710|10708|10710.2|10708.2|10710|10708|22
1646978400000|2022-03-11 06:00:00|10710.2|10708.2|10709.4|10707.4|10710.2|10708.2|10709.4|10707.4|67
1646978700000|2022-03-11 06:05:00|10708.8|10706.8|10709.2|10707.2|10709.2|10707.2|10708.8|10706.8|80
1646979000000|2022-03-11 06:10:00|10709.4|10707.4|10709.6|10707.6|10709.8|10707.8|10709.2|10707.2|46
1646979300000|2022-03-11 06:15:00|10709.4|10707.4|10710.2|10708.2|10710.2|10708.2|10709.4|10707.4|391
1646979600000|2022-03-11 06:20:00|||||||||13
1646979900000|2022-03-11 06:25:00|10710.6|10708.6|10710.4|10708.4|10711|10709|10710.4|10708.4|141
1646980200000|2022-03-11 06:30:00|10710.6|10708.6|10710.2|10708.2|10710.6|10708.6|10709.8|10707.8|237
1646980500000|2022-03-11 06:35:00|10710.4|10708.4|10710.6|10708.6|10710.6|10708.6|10710.4|10708.4|146
1646980800000|2022-03-11 06:40:00|10710.2|10708.2|10710.8|10708.8|10711|10709|10710.2|10708.2|192
1646981100000|2022-03-11 06:45:00|10711|10709|10710.6|10708.6|10711.4|10709.4|10710.6|10708.6|49
1646981400000|2022-03-11 06:50:00|10710.8|10708.8|10710.6|10708.6|10711|10709|10710.6|10708.6|135
1646981700000|2022-03-11 06:55:00|10710.2|10708.2|10709.4|10707.4|10710.2|10708.2|10709|10707|168
1646982000000|2022-03-11 07:00:00|10709.6|10707.6|10708.4|10706.4|10710.2|10708.2|10708.2|10706.2|410
1646982300000|2022-03-11 07:05:00|10708.6|10706.6|10709|10707|10709.4|10707.4|10708|10706|398
1646982600000|2022-03-11 07:10:00|10708.8|10706.8|10709.4|10707.4|10709.4|10707.4|10708.6|10706.6|422
1646982900000|2022-03-11 07:15:00|10709.8|10707.8|10709.4|10707.4|10709.8|10707.8|10708.2|10706.2|577
1646983200000|2022-03-11 07:20:00|10709.8|10707.8|10709.4|10707.4|10709.8|10707.8|10709.4|10707.4|681
1646983500000|2022-03-11 07:25:00|10709.2|10707.2|10708.2|10706.2|10709.2|10707.2|10708.2|10706.2|225
1646983800000|2022-03-11 07:30:00|10708|10706|10708|10706|10708.6|10706.6|10707.8|10705.8|1143
1646984100000|2022-03-11 07:35:00|10708.2|10706.2|10708.6|10706.6|10709|10707|10707.8|10705.8|268
1646984400000|2022-03-11 07:40:00|10709|10707|10710.2|10708.2|10710.2|10708.2|10708.8|10706.8|587
1646984700000|2022-03-11 07:45:00|10710.6|10708.6|10710.2|10708.2|10710.6|10708.6|10709.8|10707.8|616
1646985000000|2022-03-11 07:50:00|10709.8|10707.8|10710|10708|10710.2|10708.2|10709.8|10707.8|157
1646985300000|2022-03-11 07:55:00|10709.8|10707.8|10709.4|10707.4|10709.8|10707.8|10709.4|10707.4|129
1646985600000|2022-03-11 08:00:00|10709.2|10707.2|10709.4|10707.4|10709.4|10707.4|10709|10707|354
1646985900000|2022-03-11 08:05:00|10709|10707|10709.8|10707.8|10709.8|10707.8|10709|10707|568
1646986200000|2022-03-11 08:10:00|10709.4|10707.4|10709|10707|10709.8|10707.8|10709|10707|754
1646986500000|2022-03-11 08:15:00|10709.4|10707.4|10710.2|10708.2|10710.2|10708.2|10709|10707|445
1646986800000|2022-03-11 08:20:00|10710.6|10708.6|10708.6|10706.6|10710.6|10708.6|10708.6|10706.6|621
1646987100000|2022-03-11 08:25:00|10709|10707|10708.2|10706.2|10709|10707|10707.8|10705.8|359
1646987400000|2022-03-11 08:30:00|||||||||276
1646987700000|2022-03-11 08:35:00|10708.6|10706.6|10708.6|10706.6|10709|10707|10708.2|10706.2|362
1646988000000|2022-03-11 08:40:00|10708.8|10706.8|10709.4|10707.4|10709.4|10707.4|10708.6|10706.6|249
1646988300000|2022-03-11 08:45:00|10709.6|10707.6|10708.2|10706.2|10709.8|10707.8|10708.2|10706.2|662
1646988600000|2022-03-11 08:50:00|10708.6|10706.6|10707.8|10705.8|10708.6|10706.6|10707.4|10705.4|566
1646988900000|2022-03-11 08:55:00|10707.6|10705.6|10707.8|10705.8|10708.2|10706.2|10707.4|10705.4|1224
1646989200000|2022-03-11 09:00:00|10708.2|10706.2|10707.8|10705.8|10708.6|10706.6|10707.4|10705.4|669
1646989500000|2022-03-11 09:05:00|10708|10706|10707.8|10705.8|10708.2|10706.2|10707.4|10705.4|331
1646989800000|2022-03-11 09:10:00|10708|10706|10707.1|10705.1|10708|10706|10706.9|10704.9|567
1646990100000|2022-03-11 09:15:00|10706.9|10704.9|10707.6|10705.6|10707.8|10705.8|10706.7|10704.7|240
1646990400000|2022-03-11 09:20:00|10707.8|10705.8|10707.1|10705.1|10707.8|10705.8|10706.7|10704.7|479
1646990700000|2022-03-11 09:25:00|10707.4|10705.4|10707.1|10705.1|10707.8|10705.8|10707.1|10705.1|523
1646991000000|2022-03-11 09:30:00|10707.4|10705.4|10707.4|10705.4|10707.4|10705.4|10706.9|10704.9|234
1646991300000|2022-03-11 09:35:00|10707.1|10705.1|10707.1|10705.1|10707.1|10705.1|10706.7|10704.7|189
1646991600000|2022-03-11 09:40:00|10707.4|10705.4|10707.4|10705.4|10707.8|10705.8|10707.1|10705.1|220
1646991900000|2022-03-11 09:45:00|10707.3|10705.3|10706.3|10704.3|10707.3|10705.3|10705.5|10703.5|374
1646992200000|2022-03-11 09:50:00|10706.5|10704.5|10706.7|10704.7|10706.7|10704.7|10706.1|10704.1|187
1646992500000|2022-03-11 09:55:00|10707.1|10705.1|10706.7|10704.7|10707.4|10705.4|10706.7|10704.7|589
1646992800000|2022-03-11 10:00:00|10707.1|10705.1|10707.1|10705.1|10707.1|10705.1|10706.7|10704.7|288
1646993100000|2022-03-11 10:05:00|10706.7|10704.7|10707.1|10705.1|10707.1|10705.1|10706.7|10704.7|318
1646993400000|2022-03-11 10:10:00|10706.7|10704.7|10706.7|10704.7|10706.7|10704.7|10706.3|10704.3|259
1646993700000|2022-03-11 10:15:00|10706.9|10704.9|10706.9|10704.9|10707.1|10705.1|10706.7|10704.7|417
1646994000000|2022-03-11 10:20:00|10706.7|10704.7|10706.7|10704.7|10707.1|10705.1|10706.7|10704.7|250
1646994300000|2022-03-11 10:25:00|10706.9|10704.9|10707.4|10705.4|10707.4|10705.4|10706.7|10704.7|185
1646994600000|2022-03-11 10:30:00|10707.8|10705.8|10707.8|10705.8|10708.2|10706.2|10706.7|10704.7|349
1646994900000|2022-03-11 10:35:00|10708|10706|10708.2|10706.2|10708.6|10706.6|10708|10706|168
1646995200000|2022-03-11 10:40:00|10708.6|10706.6|10707.8|10705.8|10708.6|10706.6|10707.8|10705.8|388
1646995500000|2022-03-11 10:45:00|10707.4|10705.4|10707.4|10705.4|10707.8|10705.8|10707.1|10705.1|156
1646995800000|2022-03-11 10:50:00|10707.1|10705.1|10707.8|10705.8|10707.8|10705.8|10706.3|10704.3|578
1646996100000|2022-03-11 10:55:00|10708.2|10706.2|10707.6|10705.6|10708.2|10706.2|10707.6|10705.6|188
1646996400000|2022-03-11 11:00:00|10707.8|10705.8|10707.8|10705.8|10707.8|10705.8|10707.4|10705.4|117
1646996700000|2022-03-11 11:05:00|10707.6|10705.6|10707.8|10705.8|10708.2|10706.2|10707.4|10705.4|219
1646997000000|2022-03-11 11:10:00|10707.4|10705.4|10707.8|10705.8|10707.8|10705.8|10707.1|10705.1|366
1646997300000|2022-03-11 11:15:00|10707.4|10705.4|10707.4|10705.4|10708.6|10706.6|10707.4|10705.4|398
1646997600000|2022-03-11 11:20:00|10707.6|10705.6|10703.5|10701.5|10707.8|10705.8|10703.3|10701.3|1898
1646997900000|2022-03-11 11:25:00|10703.7|10701.7|10701.6|10699.6|10703.9|10701.9|10700|10698|3163
1646998200000|2022-03-11 11:30:00|10702|10700|10701.6|10699.6|10703.1|10701.1|10701.2|10699.2|1027
1646998500000|2022-03-11 11:35:00|10701.8|10699.8|10701.6|10699.6|10702|10700|10699.2|10697.2|1928
1646998800000|2022-03-11 11:40:00|10701.2|10699.2|10700.8|10698.8|10702.4|10700.4|10700|10698|1116
1646999100000|2022-03-11 11:45:00|10700.6|10698.6|10700.8|10698.8|10701.6|10699.6|10700.4|10698.4|451
1646999400000|2022-03-11 11:50:00|10701.2|10699.2|10702|10700|10702.2|10700.2|10700.4|10698.4|1247
1646999700000|2022-03-11 11:55:00|10702.2|10700.2|10702|10700|10703.1|10701.1|10702|10700|1056
1647000000000|2022-03-11 12:00:00|10702.2|10700.2|10701.2|10699.2|10702.4|10700.4|10701.2|10699.2|465
1647000300000|2022-03-11 12:05:00|10701|10699|10700.4|10698.4|10701.2|10699.2|10700.4|10698.4|681
1647000600000|2022-03-11 12:10:00|10700.6|10698.6|10700|10698|10701.6|10699.6|10700|10698|660
1647000900000|2022-03-11 12:15:00|10700.4|10698.4|10701.6|10699.6|10701.6|10699.6|10700|10698|796
1647001200000|2022-03-11 12:20:00|10701.2|10699.2|10700.4|10698.4|10701.6|10699.6|10700|10698|675
1647001500000|2022-03-11 12:25:00|10700|10698|10700|10698|10701.2|10699.2|10700|10698|864
1647001800000|2022-03-11 12:30:00|10700.2|10698.2|10700.8|10698.8|10701.2|10699.2|10700|10698|901
1647002100000|2022-03-11 12:35:00|10701.2|10699.2|10701.2|10699.2|10701.6|10699.6|10701|10699|643
1647002400000|2022-03-11 12:40:00|10701.4|10699.4|10700.8|10698.8|10701.6|10699.6|10700.8|10698.8|803
1647002700000|2022-03-11 12:45:00|10700.4|10698.4|10701.2|10699.2|10701.6|10699.6|10700|10698|1060
1647003000000|2022-03-11 12:50:00|10701.6|10699.6|10702.4|10700.4|10702.8|10700.8|10701.6|10699.6|853
1647003300000|2022-03-11 12:55:00|10702.6|10700.6|10702|10700|10702.8|10700.8|10702|10700|587
1647003600000|2022-03-11 13:00:00|10701.6|10699.6|10702|10700|10702.2|10700.2|10701.2|10699.2|393
1647003900000|2022-03-11 13:05:00|10702.4|10700.4|10704.3|10702.3|10704.3|10702.3|10702|10700|3403
1647004200000|2022-03-11 13:10:00|10704.7|10702.7|10703.9|10701.9|10706.1|10704.1|10703.5|10701.5|2147
1647004500000|2022-03-11 13:15:00|10703.5|10701.5|10702.8|10700.8|10703.9|10701.9|10702.4|10700.4|1244
1647004800000|2022-03-11 13:20:00|10703.1|10701.1|10703.5|10701.5|10703.9|10701.9|10703.1|10701.1|1575
1647005100000|2022-03-11 13:25:00|10703.7|10701.7|10703.5|10701.5|10703.9|10701.9|10703.1|10701.1|577
1647005400000|2022-03-11 13:30:00|10703.1|10701.1|10703.1|10701.1|10703.1|10701.1|10702.2|10700.2|1015
1647005700000|2022-03-11 13:35:00|10702.8|10700.8|10702|10700|10703|10701|10701.6|10699.6|775
1647006000000|2022-03-11 13:40:00|10701.8|10699.8|10702|10700|10702.4|10700.4|10701.6|10699.6|776
1647006300000|2022-03-11 13:45:00|10701.6|10699.6|10702.8|10700.8|10703.1|10701.1|10701.6|10699.6|1332
1647006600000|2022-03-11 13:50:00|10703.1|10701.1|10702.8|10700.8|10703.5|10701.5|10702.8|10700.8|636
1647006900000|2022-03-11 13:55:00|10703|10701|10702.4|10700.4|10703|10701|10702.4|10700.4|1196
1647007200000|2022-03-11 14:00:00|10702.8|10700.8|10702.4|10700.4|10702.8|10700.8|10702.4|10700.4|408
1647007500000|2022-03-11 14:05:00|10702|10700|10703.1|10701.1|10703.1|10701.1|10701.8|10699.8|979
1647007800000|2022-03-11 14:10:00|10703.5|10701.5|10703.5|10701.5|10703.5|10701.5|10702.8|10700.8|922
1647008100000|2022-03-11 14:15:00|10703.3|10701.3|10703.1|10701.1|10703.5|10701.5|10702.8|10700.8|497
1647008400000|2022-03-11 14:20:00|10703|10701|10702.8|10700.8|10703.1|10701.1|10702.4|10700.4|764
1647008700000|2022-03-11 14:25:00|10703|10701|10703|10701|10703.5|10701.5|10702.8|10700.8|979
1647009000000|2022-03-11 14:30:00|10702.8|10700.8|10703.1|10701.1|10703.1|10701.1|10702.4|10700.4|1242
1647009300000|2022-03-11 14:35:00|10703.5|10701.5|10705.1|10703.1|10705.1|10703.1|10703.5|10701.5|1362
1647009600000|2022-03-11 14:40:00|10704.7|10702.7|10703.5|10701.5|10705.1|10703.1|10703.5|10701.5|1769
1647009900000|2022-03-11 14:45:00|10703.1|10701.1|10702.8|10700.8|10703.9|10701.9|10702.8|10700.8|1437
1647010200000|2022-03-11 14:50:00|10702.4|10700.4|10702.8|10700.8|10702.8|10700.8|10702.4|10700.4|726
1647010500000|2022-03-11 14:55:00|10702.6|10700.6|10701.2|10699.2|10702.8|10700.8|10701.2|10699.2|1971
1647010800000|2022-03-11 15:00:00|10701.4|10699.4|10702|10700|10702.8|10700.8|10700.8|10698.8|1653
1647011100000|2022-03-11 15:05:00|10701.8|10699.8|10702.8|10700.8|10703.1|10701.1|10701.6|10699.6|879
1647011400000|2022-03-11 15:10:00|10702.4|10700.4|10702|10700|10702.8|10700.8|10701.6|10699.6|1409
1647011700000|2022-03-11 15:15:00|10701.8|10699.8|10702|10700|10702|10700|10701.6|10699.6|666
1647012000000|2022-03-11 15:20:00|10701.6|10699.6|10702|10700|10702|10700|10701.2|10699.2|931
1647012300000|2022-03-11 15:25:00|10701.8|10699.8|10702|10700|10702|10700|10701.6|10699.6|629
1647012600000|2022-03-11 15:30:00|10702.4|10700.4|10702|10700|10702.4|10700.4|10702|10700|943
1647012900000|2022-03-11 15:35:00|10702.4|10700.4|10702|10700|10702.4|10700.4|10701.6|10699.6|2375
1647013200000|2022-03-11 15:40:00|10701.8|10699.8|10701.2|10699.2|10701.8|10699.8|10700.8|10698.8|2202
1647013500000|2022-03-11 15:45:00|10701.6|10699.6|10700.4|10698.4|10701.6|10699.6|10700.4|10698.4|2330
1647013800000|2022-03-11 15:50:00|10700|10698|10698.9|10696.9|10700.4|10698.4|10698.9|10696.9|2592
1647014100000|2022-03-11 15:55:00|10698.5|10696.5|10698.1|10696.1|10698.9|10696.9|10697.3|10695.3|4035
1647014400000|2022-03-11 16:00:00|10698.5|10696.5|10697.7|10695.7|10698.5|10696.5|10697.7|10695.7|2061
1647014700000|2022-03-11 16:05:00|10698.1|10696.1|10697.7|10695.7|10698.3|10696.3|10696.9|10694.9|1789
1647015000000|2022-03-11 16:10:00|10697.3|10695.3|10696.9|10694.9|10697.7|10695.7|10696.7|10694.7|2793
1647015300000|2022-03-11 16:15:00|10697.3|10695.3|10697.3|10695.3|10697.3|10695.3|10696.9|10694.9|2783
1647015600000|2022-03-11 16:20:00|10696.9|10694.9|10697.3|10695.3|10697.7|10695.7|10696.5|10694.5|2479
1647015900000|2022-03-11 16:25:00|10697.7|10695.7|10699.2|10697.2|10699.4|10697.4|10697.7|10695.7|1328
1647016200000|2022-03-11 16:30:00|10698.9|10696.9|10699.6|10697.6|10699.6|10697.6|10698.9|10696.9|2323
1647016500000|2022-03-11 16:35:00|10700|10698|10700.4|10698.4|10700.8|10698.8|10700|10698|909
1647016800000|2022-03-11 16:40:00|10700.6|10698.6|10700.8|10698.8|10703.1|10701.1|10700.4|10698.4|4138
1647017100000|2022-03-11 16:45:00|10701.2|10699.2|10700.4|10698.4|10701.2|10699.2|10699.2|10697.2|2943
1647017400000|2022-03-11 16:50:00|10700.2|10698.2|10701.2|10699.2|10701.4|10699.4|10700|10698|545
1647017700000|2022-03-11 16:55:00|10700.8|10698.8|10701.2|10699.2|10701.8|10699.8|10700.4|10698.4|1415
1647018000000|2022-03-11 17:00:00|10701.6|10699.6|10700.4|10698.4|10701.6|10699.6|10700|10698|2031
1647018300000|2022-03-11 17:05:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1430
1647018600000|2022-03-11 17:10:00|10701.2|10699.2|10701.6|10699.6|10701.6|10699.6|10700.8|10698.8|713
1647018900000|2022-03-11 17:15:00|10701.2|10699.2|10700.4|10698.4|10701.6|10699.6|10700.4|10698.4|1163
1647019200000|2022-03-11 17:20:00|10700.6|10698.6|10701.2|10699.2|10701.6|10699.6|10700.4|10698.4|826
1647019500000|2022-03-11 17:25:00|10700.8|10698.8|10700.4|10698.4|10701.2|10699.2|10700.4|10698.4|627
1647019800000|2022-03-11 17:30:00|10700.6|10698.6|10700.4|10698.4|10700.6|10698.6|10700|10698|1071
1647020100000|2022-03-11 17:35:00|10700.6|10698.6|10700.4|10698.4|10700.8|10698.8|10700|10698|1434
1647020400000|2022-03-11 17:40:00|10700.2|10698.2|10699.2|10697.2|10700.4|10698.4|10698.9|10696.9|1108
1647020700000|2022-03-11 17:45:00|10699.6|10697.6|10699.6|10697.6|10700.4|10698.4|10699.6|10697.6|1315
1647021000000|2022-03-11 17:50:00|10699.2|10697.2|10699.2|10697.2|10700|10698|10698.9|10696.9|1452
1647021300000|2022-03-11 17:55:00|10699.4|10697.4|10700|10698|10700.4|10698.4|10699.2|10697.2|955
1647021600000|2022-03-11 18:00:00|10700.4|10698.4|10700|10698|10700.8|10698.8|10700|10698|1394
1647021900000|2022-03-11 18:05:00|10699.6|10697.6|10700.4|10698.4|10700.4|10698.4|10699.6|10697.6|581
1647022200000|2022-03-11 18:10:00|10700.2|10698.2|10700.4|10698.4|10700.4|10698.4|10700|10698|277
1647022500000|2022-03-11 18:15:00|10700|10698|10700|10698|10700.4|10698.4|10699.6|10697.6|1477
1647022800000|2022-03-11 18:20:00|10699.8|10697.8|10699.2|10697.2|10700|10698|10699.2|10697.2|666
1647023100000|2022-03-11 18:25:00|10699.6|10697.6|10699.2|10697.2|10699.6|10697.6|10698.9|10696.9|650
1647023400000|2022-03-11 18:30:00|10699.4|10697.4|10698.9|10696.9|10699.6|10697.6|10698.9|10696.9|343
1647023700000|2022-03-11 18:35:00|10698.5|10696.5|10699.2|10697.2|10699.2|10697.2|10698.5|10696.5|113
1647024000000|2022-03-11 18:40:00|10699.6|10697.6|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|1023
1647024300000|2022-03-11 18:45:00|10699.4|10697.4|10699.2|10697.2|10699.6|10697.6|10699.2|10697.2|834
1647024600000|2022-03-11 18:50:00|10699.6|10697.6|10699.8|10697.8|10699.8|10697.8|10699.2|10697.2|674
1647024900000|2022-03-11 18:55:00|10700|10698|10702.2|10700.2|10702.4|10700.4|10699.6|10697.6|2032
1647025200000|2022-03-11 19:00:00|10702.4|10700.4|10700.4|10698.4|10702.4|10700.4|10700.4|10698.4|769
1647025500000|2022-03-11 19:05:00|10700.2|10698.2|10700|10698|10700.8|10698.8|10700|10698|448
1647025800000|2022-03-11 19:10:00|10699.6|10697.6|10699.2|10697.2|10700.2|10698.2|10699.2|10697.2|736
1647026100000|2022-03-11 19:15:00|10699.6|10697.6|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|1263
1647026400000|2022-03-11 19:20:00|10699.4|10697.4|10698.5|10696.5|10699.6|10697.6|10698.5|10696.5|640
1647026700000|2022-03-11 19:25:00|10698.7|10696.7|10698.9|10696.9|10699.6|10697.6|10698.7|10696.7|1659
1647027000000|2022-03-11 19:30:00|10699|10697|10698.9|10696.9|10699.2|10697.2|10698.9|10696.9|251
1647027300000|2022-03-11 19:35:00|10699|10697|10699.6|10697.6|10700|10698|10699|10697|616
1647027600000|2022-03-11 19:40:00|10699.2|10697.2|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|617
1647027900000|2022-03-11 19:45:00|10699.8|10697.8|10699.6|10697.6|10700|10698|10699.2|10697.2|557
1647028200000|2022-03-11 19:50:00|10700|10698|10699.2|10697.2|10700|10698|10699.2|10697.2|744
1647028500000|2022-03-11 19:55:00|10699.6|10697.6|10698.9|10696.9|10699.6|10697.6|10698.9|10696.9|1837
1647028800000|2022-03-11 20:00:00|10699|10697|10699.6|10697.6|10700|10698|10698.9|10696.9|2585
1647029100000|2022-03-11 20:05:00|10700|10698|10700.8|10698.8|10700.8|10698.8|10700|10698|809
1647029400000|2022-03-11 20:10:00|10700.6|10698.6|10701.2|10699.2|10701.6|10699.6|10700.4|10698.4|441
1647029700000|2022-03-11 20:15:00|10700.8|10698.8|10700|10698|10701.2|10699.2|10700|10698|542
1647030000000|2022-03-11 20:20:00|10699.6|10697.6|10700|10698|10700|10698|10699.6|10697.6|266
1647030300000|2022-03-11 20:25:00|10699.6|10697.6|10699.2|10697.2|10699.6|10697.6|10699.2|10697.2|594
1647030600000|2022-03-11 20:30:00|10699.6|10697.6|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|528
1647030900000|2022-03-11 20:35:00|10699.2|10697.2|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|496
1647031200000|2022-03-11 20:40:00|10700|10698|10700.8|10698.8|10700.8|10698.8|10699.6|10697.6|1074
1647031500000|2022-03-11 20:45:00|10701|10699|10701.2|10699.2|10701.2|10699.2|10700.8|10698.8|967
1647031800000|2022-03-11 20:50:00|10700.8|10698.8|10700.8|10698.8|10701|10699|10700.4|10698.4|230
1647032100000|2022-03-11 20:55:00|10701|10699|10702|10700|10702.4|10700.4|10700.8|10698.8|1490
1647032400000|2022-03-11 21:00:00|10701.6|10699.6|10700.4|10698.4|10702|10700|10700.4|10698.4|980
1647032700000|2022-03-11 21:05:00|10700.8|10698.8|10700.8|10698.8|10701.2|10699.2|10700.8|10698.8|270
1647033000000|2022-03-11 21:10:00|10700.6|10698.6|10699.6|10697.6|10700.8|10698.8|10699.2|10697.2|928
1647033300000|2022-03-11 21:15:00|10699.8|10697.8|10699.6|10697.6|10700.4|10698.4|10699.6|10697.6|706
1647033600000|2022-03-11 21:20:00|10700|10698|10700|10698|10700|10698|10699.6|10697.6|212
1647033900000|2022-03-11 21:25:00|10699.8|10697.8|10700|10698|10700.4|10698.4|10699.8|10697.8|335
1647034200000|2022-03-11 21:30:00|10699.6|10697.6|10699.2|10697.2|10699.8|10697.8|10699|10697|747
1647034500000|2022-03-11 21:35:00|10699|10697|10699.4|10697.4|10699.6|10697.6|10698.9|10696.9|328
1647034800000|2022-03-11 21:40:00|10699.2|10697.2|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|212
1647035100000|2022-03-11 21:45:00|10700|10698|10699.6|10697.6|10700|10698|10699.6|10697.6|192
1647035400000|2022-03-11 21:50:00|10699.4|10697.4|10699.4|10697.4|10699.6|10697.6|10699.2|10697.2|334
1647035700000|2022-03-11 21:55:00|10699.6|10697.6|10699|10697|10699.6|10697.6|10698.9|10696.9|653
1647208800000|2022-03-13 22:00:00|10700.2|10698.2|10696.1|10694.1|10701.2|10699.2|10695.5|10693.5|546
1647209100000|2022-03-13 22:05:00|10695.9|10693.9|10694.2|10692.2|10696.1|10694.1|10694.2|10692.2|272
1647209400000|2022-03-13 22:10:00|10694.4|10692.4|10694.4|10692.4|10694.9|10692.9|10693.8|10691.8|75
1647209700000|2022-03-13 22:15:00|10694.2|10692.2|10693.4|10691.4|10694.6|10692.6|10693.4|10691.4|156
1647210000000|2022-03-13 22:20:00|10693.6|10691.6|10693.6|10691.6|10693.8|10691.8|10693|10691|285
1647210300000|2022-03-13 22:25:00|10693.4|10691.4|10693.8|10691.8|10693.8|10691.8|10693.2|10691.2|49
1647210600000|2022-03-13 22:30:00|10693.6|10691.6|10693.8|10691.8|10694|10692|10693.6|10691.6|28
1647210900000|2022-03-13 22:35:00|10693.6|10691.6|10693.2|10691.2|10693.6|10691.6|10693|10691|67
1647211200000|2022-03-13 22:40:00|10693|10691|10692.8|10690.8|10693.2|10691.2|10692.2|10690.2|125
1647211500000|2022-03-13 22:45:00|10693|10691|10693.8|10691.8|10693.8|10691.8|10693|10691|108
1647211800000|2022-03-13 22:50:00|10694|10692|10693.4|10691.4|10694|10692|10693.4|10691.4|144
1647212100000|2022-03-13 22:55:00|10693.6|10691.6|10693|10691|10693.8|10691.8|10692.6|10690.6|100
1647212400000|2022-03-13 23:00:00|10692.8|10690.8|10692.8|10690.8|10693|10691|10692.6|10690.6|56
1647212700000|2022-03-13 23:05:00|10692.6|10690.6|10693|10691|10693|10691|10692.6|10690.6|105
1647213000000|2022-03-13 23:10:00|10693.4|10691.4|10693.6|10691.6|10693.8|10691.8|10693.2|10691.2|135
1647213300000|2022-03-13 23:15:00|10693.4|10691.4|10693|10691|10693.6|10691.6|10693|10691|39
1647213600000|2022-03-13 23:20:00|10692.8|10690.8|10692.6|10690.6|10693|10691|10692.2|10690.2|105
1647213900000|2022-03-13 23:25:00|10692.4|10690.4|10692.6|10690.6|10692.6|10690.6|10692.2|10690.2|53
1647214200000|2022-03-13 23:30:00|10692.2|10690.2|10691.6|10689.6|10692.2|10690.2|10691.4|10689.4|90
1647214500000|2022-03-13 23:35:00|10691.8|10689.8|10690.5|10688.5|10691.8|10689.8|10689.9|10687.9|215
1647214800000|2022-03-13 23:40:00|10690.3|10688.3|10690.3|10688.3|10690.6|10688.6|10689.9|10687.9|94
1647215100000|2022-03-13 23:45:00|10690.6|10688.6|10689.9|10687.9|10690.6|10688.6|10689.9|10687.9|98
1647215400000|2022-03-13 23:50:00|10690.1|10688.1|10690.6|10688.6|10690.6|10688.6|10689.5|10687.5|302
1647215700000|2022-03-13 23:55:00|10691|10689|10691.4|10689.4|10691.6|10689.6|10691|10689|291
1647216000000|2022-03-14 00:00:00|10691|10689|10690.6|10688.6|10691.8|10689.8|10690.6|10688.6|316
1647216300000|2022-03-14 00:05:00|10690.3|10688.3|10690.3|10688.3|10690.3|10688.3|10689.5|10687.5|531
1647216600000|2022-03-14 00:10:00|10690.1|10688.1|10688.7|10686.7|10690.3|10688.3|10687.1|10685.1|624
1647216900000|2022-03-14 00:15:00|10688.5|10686.5|10688.3|10686.3|10689.1|10687.1|10687.9|10685.9|763
1647217200000|2022-03-14 00:20:00|10688.5|10686.5|10687.5|10685.5|10689.5|10687.5|10687.1|10685.1|798
1647217500000|2022-03-14 00:25:00|10687.9|10685.9|10688.5|10686.5|10689.1|10687.1|10687.5|10685.5|638
1647217800000|2022-03-14 00:30:00|10688.3|10686.3|10689.7|10687.7|10689.9|10687.9|10688.3|10686.3|173
1647218100000|2022-03-14 00:35:00|10689.9|10687.9|10690.3|10688.3|10690.8|10688.8|10689.1|10687.1|265
1647218400000|2022-03-14 00:40:00|10690.5|10688.5|10691|10689|10691|10689|10690.3|10688.3|162
1647218700000|2022-03-14 00:45:00|10691.2|10689.2|10691.2|10689.2|10692.4|10690.4|10691|10689|423
1647219000000|2022-03-14 00:50:00|10691|10689|10691.4|10689.4|10691.8|10689.8|10691|10689|548
1647219300000|2022-03-14 00:55:00|10691.2|10689.2|10691|10689|10691.4|10689.4|10691|10689|267
1647219600000|2022-03-14 01:00:00|10691.2|10689.2|10690.3|10688.3|10691.4|10689.4|10690.3|10688.3|396
1647219900000|2022-03-14 01:05:00|10690.1|10688.1|10689.5|10687.5|10690.3|10688.3|10689.1|10687.1|1377
1647220200000|2022-03-14 01:10:00|10689.9|10687.9|10690.3|10688.3|10690.6|10688.6|10689.9|10687.9|297
1647220500000|2022-03-14 01:15:00|10689.9|10687.9|10690.6|10688.6|10690.6|10688.6|10689.9|10687.9|201
1647220800000|2022-03-14 01:20:00|10690.3|10688.3|10691|10689|10691.4|10689.4|10690.3|10688.3|365
1647221100000|2022-03-14 01:25:00|10690.6|10688.6|10691|10689|10691.4|10689.4|10690.6|10688.6|302
1647221400000|2022-03-14 01:30:00|10690.8|10688.8|10691|10689|10691.4|10689.4|10690.6|10688.6|268
1647221700000|2022-03-14 01:35:00|10691.2|10689.2|10690.3|10688.3|10691.2|10689.2|10690.3|10688.3|158
1647222000000|2022-03-14 01:40:00|10690.5|10688.5|10690.3|10688.3|10690.6|10688.6|10690.3|10688.3|120
1647222300000|2022-03-14 01:45:00|10689.9|10687.9|10690.3|10688.3|10690.3|10688.3|10689.5|10687.5|157
1647222600000|2022-03-14 01:50:00|10690.1|10688.1|10689.9|10687.9|10690.3|10688.3|10689.7|10687.7|482
1647222900000|2022-03-14 01:55:00|10689.7|10687.7|10689.1|10687.1|10689.9|10687.9|10688.7|10686.7|675
1647223200000|2022-03-14 02:00:00|10688.7|10686.7|10688.7|10686.7|10689.1|10687.1|10687.9|10685.9|1134
1647223500000|2022-03-14 02:05:00|10688.5|10686.5|10689.1|10687.1|10689.5|10687.5|10687.9|10685.9|537
1647223800000|2022-03-14 02:10:00|10688.7|10686.7|10689.5|10687.5|10689.5|10687.5|10688.7|10686.7|129
1647224100000|2022-03-14 02:15:00|10689.1|10687.1|10689.1|10687.1|10689.7|10687.7|10689.1|10687.1|117
1647224400000|2022-03-14 02:20:00|10689.5|10687.5|10689.1|10687.1|10689.5|10687.5|10689.1|10687.1|113
1647224700000|2022-03-14 02:25:00|10689.5|10687.5|10689.5|10687.5|10689.5|10687.5|10689.5|10687.5|54
1647225000000|2022-03-14 02:30:00|10689.9|10687.9|10689.9|10687.9|10689.9|10687.9|10689.9|10687.9|131
1647225300000|2022-03-14 02:35:00|10689.5|10687.5|10690.6|10688.6|10690.6|10688.6|10689.5|10687.5|350
1647225600000|2022-03-14 02:40:00|10690.5|10688.5|10690.3|10688.3|10690.6|10688.6|10690.3|10688.3|136
1647225900000|2022-03-14 02:45:00|10690.5|10688.5|10690.3|10688.3|10690.6|10688.6|10690.3|10688.3|92
1647226200000|2022-03-14 02:50:00|10689.9|10687.9|10690.3|10688.3|10690.3|10688.3|10689.9|10687.9|14
1647226500000|2022-03-14 02:55:00|10689.9|10687.9|10689.5|10687.5|10689.9|10687.9|10689.5|10687.5|23
1647226800000|2022-03-14 03:00:00|10689.9|10687.9|10689.5|10687.5|10689.9|10687.9|10689.1|10687.1|323
1647227100000|2022-03-14 03:05:00|10689.3|10687.3|10689.7|10687.7|10689.7|10687.7|10689.3|10687.3|75
1647227400000|2022-03-14 03:10:00|10689.5|10687.5|10689.7|10687.7|10690.3|10688.3|10689.5|10687.5|26
1647227700000|2022-03-14 03:15:00|10689.9|10687.9|10689.9|10687.9|10689.9|10687.9|10689.5|10687.5|63
1647228000000|2022-03-14 03:20:00|10689.5|10687.5|10689.1|10687.1|10689.7|10687.7|10689.1|10687.1|88
1647228300000|2022-03-14 03:25:00|10688.7|10686.7|10687.9|10685.9|10688.7|10686.7|10687.9|10685.9|354
1647228600000|2022-03-14 03:30:00|10688.3|10686.3|10688.3|10686.3|10688.7|10686.7|10687.7|10685.7|527
1647228900000|2022-03-14 03:35:00|10687.9|10685.9|10688.7|10686.7|10688.7|10686.7|10687.9|10685.9|184
1647229200000|2022-03-14 03:40:00|10689.1|10687.1|10688.3|10686.3|10689.1|10687.1|10688.3|10686.3|97
1647229500000|2022-03-14 03:45:00|10688.7|10686.7|10688.7|10686.7|10688.9|10686.9|10688.3|10686.3|148
1647229800000|2022-03-14 03:50:00|||||||||15
1647230100000|2022-03-14 03:55:00|10688.9|10686.9|10688.7|10686.7|10689.1|10687.1|10688.7|10686.7|103
1647230400000|2022-03-14 04:00:00|10688.3|10686.3|10688.9|10686.9|10689.1|10687.1|10687.9|10685.9|226
1647230700000|2022-03-14 04:05:00|10688.7|10686.7|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|37
1647231000000|2022-03-14 04:10:00|10688.5|10686.5|10688.5|10686.5|10688.7|10686.7|10688.1|10686.1|367
1647231300000|2022-03-14 04:15:00|10688.7|10686.7|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|19
1647231600000|2022-03-14 04:20:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|201
1647231900000|2022-03-14 04:25:00|10688.7|10686.7|10688.5|10686.5|10688.7|10686.7|10688.3|10686.3|186
1647232200000|2022-03-14 04:30:00|10688.7|10686.7|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|159
1647232500000|2022-03-14 04:35:00|||||||||91
1647232800000|2022-03-14 04:40:00|||||||||1
1647233100000|2022-03-14 04:45:00|10688.3|10686.3|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|158
1647233400000|2022-03-14 04:50:00|10688.3|10686.3|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|90
1647233700000|2022-03-14 04:55:00|10688.3|10686.3|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|402
1647234000000|2022-03-14 05:00:00|10688.3|10686.3|10688.1|10686.1|10688.7|10686.7|10687.9|10685.9|73
1647234300000|2022-03-14 05:05:00|10688.3|10686.3|10687.9|10685.9|10688.3|10686.3|10687.9|10685.9|54
1647234600000|2022-03-14 05:10:00|10688.3|10686.3|10688.3|10686.3|10688.3|10686.3|10687.9|10685.9|36
1647234900000|2022-03-14 05:15:00|10687.9|10685.9|10688.3|10686.3|10688.3|10686.3|10687.9|10685.9|146
1647235200000|2022-03-14 05:20:00|10688.5|10686.5|10688.7|10686.7|10688.7|10686.7|10688.5|10686.5|422
1647235500000|2022-03-14 05:25:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|230
1647235800000|2022-03-14 05:30:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|265
1647236100000|2022-03-14 05:35:00|10688.7|10686.7|10688.9|10686.9|10688.9|10686.9|10688.7|10686.7|169
1647236400000|2022-03-14 05:40:00|10689.1|10687.1|10688.7|10686.7|10689.1|10687.1|10688.7|10686.7|153
1647236700000|2022-03-14 05:45:00|10688.5|10686.5|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|79
1647237000000|2022-03-14 05:50:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|228
1647237300000|2022-03-14 05:55:00|10687.9|10685.9|10687.9|10685.9|10688.1|10686.1|10687.5|10685.5|364
1647237600000|2022-03-14 06:00:00|10688.1|10686.1|10688.3|10686.3|10688.3|10686.3|10687.9|10685.9|105
1647237900000|2022-03-14 06:05:00|10688.5|10686.5|10688.3|10686.3|10688.5|10686.5|10688.3|10686.3|21
1647238200000|2022-03-14 06:10:00|10688.5|10686.5|10688.3|10686.3|10688.5|10686.5|10687.9|10685.9|350
1647238500000|2022-03-14 06:15:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|42
1647238800000|2022-03-14 06:20:00|10688.5|10686.5|10688.5|10686.5|10688.7|10686.7|10688.3|10686.3|283
1647239100000|2022-03-14 06:25:00|10688.3|10686.3|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|46
1647239400000|2022-03-14 06:30:00|10688.1|10686.1|10688.3|10686.3|10688.3|10686.3|10688.1|10686.1|58
1647239700000|2022-03-14 06:35:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|257
1647240000000|2022-03-14 06:40:00|10688.7|10686.7|10688.9|10686.9|10689.1|10687.1|10688.7|10686.7|147
1647240300000|2022-03-14 06:45:00|10688.7|10686.7|10689.1|10687.1|10689.1|10687.1|10688.7|10686.7|328
1647240600000|2022-03-14 06:50:00|10689.5|10687.5|10690.3|10688.3|10690.3|10688.3|10689.5|10687.5|328
1647240900000|2022-03-14 06:55:00|10690.1|10688.1|10689.9|10687.9|10690.3|10688.3|10689.7|10687.7|130
1647241200000|2022-03-14 07:00:00|10690.1|10688.1|10690.3|10688.3|10690.3|10688.3|10689.7|10687.7|553
1647241500000|2022-03-14 07:05:00|10689.9|10687.9|10690.3|10688.3|10690.3|10688.3|10689.7|10687.7|510
1647241800000|2022-03-14 07:10:00|10690.5|10688.5|10689.9|10687.9|10691|10689|10689.9|10687.9|502
1647242100000|2022-03-14 07:15:00|10689.7|10687.7|10689.9|10687.9|10690.6|10688.6|10689.7|10687.7|303
1647242400000|2022-03-14 07:20:00|10689.5|10687.5|10689.5|10687.5|10689.5|10687.5|10689.1|10687.1|1024
1647242700000|2022-03-14 07:25:00|10689.3|10687.3|10689.5|10687.5|10690.3|10688.3|10689.1|10687.1|1060
1647243000000|2022-03-14 07:30:00|10689.7|10687.7|10690.6|10688.6|10690.6|10688.6|10689.5|10687.5|1001
1647243300000|2022-03-14 07:35:00|10691|10689|10691.4|10689.4|10691.4|10689.4|10691|10689|943
1647243600000|2022-03-14 07:40:00|10691.6|10689.6|10691.4|10689.4|10691.8|10689.8|10691.4|10689.4|1779
1647243900000|2022-03-14 07:45:00|10691|10689|10691.4|10689.4|10691.4|10689.4|10691|10689|275
1647244200000|2022-03-14 07:50:00|10691.2|10689.2|10691|10689|10691.4|10689.4|10690.6|10688.6|315
1647244500000|2022-03-14 07:55:00|10690.6|10688.6|10690.6|10688.6|10691|10689|10690.3|10688.3|566
1647244800000|2022-03-14 08:00:00|10690.5|10688.5|10689.1|10687.1|10690.6|10688.6|10688.7|10686.7|1102
1647245100000|2022-03-14 08:05:00|10688.9|10686.9|10689.1|10687.1|10689.1|10687.1|10687.9|10685.9|1027
1647245400000|2022-03-14 08:10:00|10688.9|10686.9|10688.3|10686.3|10689.3|10687.3|10688.3|10686.3|515
1647245700000|2022-03-14 08:15:00|10688.7|10686.7|10688.3|10686.3|10689.1|10687.1|10687.9|10685.9|384
1647246000000|2022-03-14 08:20:00|10688.7|10686.7|10688.3|10686.3|10689.1|10687.1|10687.9|10685.9|744
1647246300000|2022-03-14 08:25:00|10688.7|10686.7|10689.9|10687.9|10689.9|10687.9|10688.3|10686.3|1398
1647246600000|2022-03-14 08:30:00|10689.5|10687.5|10689.5|10687.5|10689.9|10687.9|10688.9|10686.9|464
1647246900000|2022-03-14 08:35:00|10689.9|10687.9|10689.5|10687.5|10690.3|10688.3|10689.5|10687.5|596
1647247200000|2022-03-14 08:40:00|10689.9|10687.9|10690.3|10688.3|10690.6|10688.6|10689.9|10687.9|507
1647247500000|2022-03-14 08:45:00|10690.1|10688.1|10689.9|10687.9|10690.6|10688.6|10689.7|10687.7|350
1647247800000|2022-03-14 08:50:00|10689.7|10687.7|10689.5|10687.5|10689.9|10687.9|10689.1|10687.1|272
1647248100000|2022-03-14 08:55:00|10689.3|10687.3|10689.9|10687.9|10689.9|10687.9|10689.1|10687.1|562
1647248400000|2022-03-14 09:00:00|10689.7|10687.7|10689.5|10687.5|10690.1|10688.1|10689.1|10687.1|270
1647248700000|2022-03-14 09:05:00|10689.1|10687.1|10688.3|10686.3|10689.9|10687.9|10688.3|10686.3|405
1647249000000|2022-03-14 09:10:00|10688.7|10686.7|10687.5|10685.5|10688.7|10686.7|10687.5|10685.5|735
1647249300000|2022-03-14 09:15:00|10687.9|10685.9|10687.1|10685.1|10687.9|10685.9|10686.4|10684.4|1681
1647249600000|2022-03-14 09:20:00|10687.5|10685.5|10687.9|10685.9|10688.7|10686.7|10687.1|10685.1|2281
1647249900000|2022-03-14 09:25:00|10688.1|10686.1|10688.5|10686.5|10689.3|10687.3|10687.9|10685.9|508
1647250200000|2022-03-14 09:30:00|10688.7|10686.7|10688.3|10686.3|10688.7|10686.7|10687.9|10685.9|400
1647250500000|2022-03-14 09:35:00|10688.7|10686.7|10686.4|10684.4|10688.7|10686.7|10686|10684|1321
1647250800000|2022-03-14 09:40:00|10686.2|10684.2|10686.7|10684.7|10686.7|10684.7|10686|10684|926
1647251100000|2022-03-14 09:45:00|10686.5|10684.5|10685.6|10683.6|10686.7|10684.7|10685.2|10683.2|1418
1647251400000|2022-03-14 09:50:00|10686|10684|10685.2|10683.2|10686|10684|10685.2|10683.2|473
1647251700000|2022-03-14 09:55:00|10685|10683|10684|10682|10685.2|10683.2|10683.2|10681.2|1859
1647252000000|2022-03-14 10:00:00|10684.2|10682.2|10684|10682|10685.2|10683.2|10683.6|10681.6|2168
1647252300000|2022-03-14 10:05:00|10684.4|10682.4|10684|10682|10684.8|10682.8|10683.6|10681.6|978
1647252600000|2022-03-14 10:10:00|10684.4|10682.4|10684|10682|10685.2|10683.2|10683.2|10681.2|1698
1647252900000|2022-03-14 10:15:00|10683.8|10681.8|10684|10682|10684|10682|10683.6|10681.6|378
1647253200000|2022-03-14 10:20:00|10683.6|10681.6|10682.8|10680.8|10684|10682|10682.4|10680.4|924
1647253500000|2022-03-14 10:25:00|10682.4|10680.4|10682.3|10680.3|10682.8|10680.8|10682.1|10680.1|1084
1647253800000|2022-03-14 10:30:00|10682.1|10680.1|10684|10682|10684|10682|10682.1|10680.1|1508
1647254100000|2022-03-14 10:35:00|10683.8|10681.8|10685.2|10683.2|10685.2|10683.2|10683.6|10681.6|928
1647254400000|2022-03-14 10:40:00|10685|10683|10684|10682|10685.2|10683.2|10684|10682|648
1647254700000|2022-03-14 10:45:00|10683.2|10681.2|10684.6|10682.6|10684.8|10682.8|10683.2|10681.2|478
1647255000000|2022-03-14 10:50:00|10684.8|10682.8|10684.8|10682.8|10685.2|10683.2|10684.4|10682.4|411
1647255300000|2022-03-14 10:55:00|10685.2|10683.2|10684.8|10682.8|10685.2|10683.2|10684|10682|753
1647255600000|2022-03-14 11:00:00|10684.4|10682.4|10686|10684|10686|10684|10684.4|10682.4|881
1647255900000|2022-03-14 11:05:00|10686.2|10684.2|10684.8|10682.8|10686.2|10684.2|10684.8|10682.8|794
1647256200000|2022-03-14 11:10:00|10685|10683|10684.8|10682.8|10685.6|10683.6|10684.4|10682.4|852
1647256500000|2022-03-14 11:15:00|10685.2|10683.2|10685|10683|10685.2|10683.2|10684|10682|1353
1647256800000|2022-03-14 11:20:00|10685.2|10683.2|10685.2|10683.2|10686.4|10684.4|10684.8|10682.8|823
1647257100000|2022-03-14 11:25:00|10685.6|10683.6|10686.4|10684.4|10686.4|10684.4|10685.2|10683.2|903
1647257400000|2022-03-14 11:30:00|10686|10684|10685.6|10683.6|10686.2|10684.2|10684.4|10682.4|1047
1647257700000|2022-03-14 11:35:00|10686|10684|10684.4|10682.4|10686|10684|10683.6|10681.6|1165
1647258000000|2022-03-14 11:40:00|10684|10682|10684|10682|10684.4|10682.4|10683.6|10681.6|1041
1647258300000|2022-03-14 11:45:00|10684.4|10682.4|10683.6|10681.6|10685.2|10683.2|10683.6|10681.6|1150
1647258600000|2022-03-14 11:50:00|10683.8|10681.8|10684.8|10682.8|10685.2|10683.2|10683.8|10681.8|246
1647258900000|2022-03-14 11:55:00|10685|10683|10684|10682|10685.2|10683.2|10683.6|10681.6|1656
1647259200000|2022-03-14 12:00:00|10684.8|10682.8|10685.6|10683.6|10686.4|10684.4|10684.4|10682.4|1271
1647259500000|2022-03-14 12:05:00|10685.8|10683.8|10686|10684|10686.5|10684.5|10685.2|10683.2|1404
1647259800000|2022-03-14 12:10:00|10685.6|10683.6|10684.4|10682.4|10686|10684|10684|10682|786
1647260100000|2022-03-14 12:15:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10683.2|10681.2|1448
1647260400000|2022-03-14 12:20:00|10684|10682|10687.9|10685.9|10687.9|10685.9|10683.2|10681.2|2619
1647260700000|2022-03-14 12:25:00|10687.7|10685.7|10686|10684|10687.9|10685.9|10685.6|10683.6|1548
1647261000000|2022-03-14 12:30:00|10685.6|10683.6|10685.6|10683.6|10686|10684|10684.8|10682.8|860
1647261300000|2022-03-14 12:35:00|10685.2|10683.2|10685.6|10683.6|10686.4|10684.4|10685.2|10683.2|747
1647261600000|2022-03-14 12:40:00|10685.2|10683.2|10686|10684|10686.9|10684.9|10683.8|10681.8|1963
1647261900000|2022-03-14 12:45:00|10685.6|10683.6|10685.6|10683.6|10686.4|10684.4|10685.6|10683.6|1387
1647262200000|2022-03-14 12:50:00|10685.2|10683.2|10685.2|10683.2|10686|10684|10684.8|10682.8|1071
1647262500000|2022-03-14 12:55:00|10685.6|10683.6|10686.4|10684.4|10686.4|10684.4|10684.8|10682.8|839
1647262800000|2022-03-14 13:00:00|10686.7|10684.7|10686.4|10684.4|10686.7|10684.7|10686|10684|872
1647263100000|2022-03-14 13:05:00|10686.2|10684.2|10684.4|10682.4|10686.4|10684.4|10684|10682|1293
1647263400000|2022-03-14 13:10:00|10684.2|10682.2|10684.4|10682.4|10684.8|10682.8|10683.6|10681.6|926
1647263700000|2022-03-14 13:15:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684|10682|868
1647264000000|2022-03-14 13:20:00|10684.2|10682.2|10683.6|10681.6|10684.2|10682.2|10682.8|10680.8|1594
1647264300000|2022-03-14 13:25:00|10683.2|10681.2|10683.6|10681.6|10684.4|10682.4|10682.8|10680.8|2615
1647264600000|2022-03-14 13:30:00|10683.2|10681.2|10683.2|10681.2|10683.6|10681.6|10682.8|10680.8|2258
1647264900000|2022-03-14 13:35:00|10683|10681|10684.4|10682.4|10684.6|10682.6|10682.8|10680.8|1810
1647265200000|2022-03-14 13:40:00|10684.6|10682.6|10683.6|10681.6|10684.6|10682.6|10683.2|10681.2|1376
1647265500000|2022-03-14 13:45:00|10683.4|10681.4|10683.6|10681.6|10684|10682|10682.8|10680.8|1315
1647265800000|2022-03-14 13:50:00|10683.2|10681.2|10684.4|10682.4|10684.8|10682.8|10683.2|10681.2|1780
1647266100000|2022-03-14 13:55:00|10684.8|10682.8|10684|10682|10685|10683|10684|10682|1962
1647266400000|2022-03-14 14:00:00|10684.2|10682.2|10684|10682|10684.8|10682.8|10682.8|10680.8|1911
1647266700000|2022-03-14 14:05:00|10684.4|10682.4|10684.4|10682.4|10685.2|10683.2|10683.6|10681.6|1757
1647267000000|2022-03-14 14:10:00|10684|10682|10683.4|10681.4|10684.8|10682.8|10683.2|10681.2|1267
1647267300000|2022-03-14 14:15:00|10683.2|10681.2|10684.8|10682.8|10684.8|10682.8|10683.2|10681.2|655
1647267600000|2022-03-14 14:20:00|10685|10683|10684.8|10682.8|10685.2|10683.2|10684.4|10682.4|1493
1647267900000|2022-03-14 14:25:00|10685.2|10683.2|10684|10682|10685.2|10683.2|10683.6|10681.6|2364
1647268200000|2022-03-14 14:30:00|10684.4|10682.4|10684.8|10682.8|10684.8|10682.8|10683.8|10681.8|2288
1647268500000|2022-03-14 14:35:00|10684.4|10682.4|10684|10682|10684.4|10682.4|10683.6|10681.6|1725
1647268800000|2022-03-14 14:40:00|10684.4|10682.4|10685.2|10683.2|10685.6|10683.6|10684.4|10682.4|2484
1647269100000|2022-03-14 14:45:00|10685.6|10683.6|10685.2|10683.2|10685.6|10683.6|10684.8|10682.8|1171
1647269400000|2022-03-14 14:50:00|10685.6|10683.6|10685.6|10683.6|10685.8|10683.8|10685.2|10683.2|2045
1647269700000|2022-03-14 14:55:00|10686|10684|10685.6|10683.6|10686|10684|10685.2|10683.2|1275
1647270000000|2022-03-14 15:00:00|10686|10684|10685.6|10683.6|10686|10684|10685.6|10683.6|1191
1647270300000|2022-03-14 15:05:00|10685.2|10683.2|10685.2|10683.2|10686|10684|10685.2|10683.2|1100
1647270600000|2022-03-14 15:10:00|||||||||368
1647270900000|2022-03-14 15:15:00|10685.6|10683.6|10684.8|10682.8|10685.6|10683.6|10684.8|10682.8|2514
1647271200000|2022-03-14 15:20:00|10685.2|10683.2|10684.4|10682.4|10685.2|10683.2|10684.4|10682.4|1602
1647271500000|2022-03-14 15:25:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684|10682|1311
1647271800000|2022-03-14 15:30:00|10684.8|10682.8|10685.2|10683.2|10685.2|10683.2|10684.4|10682.4|1340
1647272100000|2022-03-14 15:35:00|10685.4|10683.4|10685.2|10683.2|10686|10684|10685.2|10683.2|1538
1647272400000|2022-03-14 15:40:00|||||||||508
1647272700000|2022-03-14 15:45:00|10685.4|10683.4|10686|10684|10686|10684|10685.2|10683.2|963
1647273000000|2022-03-14 15:50:00|10685.6|10683.6|10685.2|10683.2|10686|10684|10685.2|10683.2|1781
1647273300000|2022-03-14 15:55:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684.4|10682.4|929
1647273600000|2022-03-14 16:00:00|10684|10682|10683.6|10681.6|10684.4|10682.4|10683.6|10681.6|1192
1647273900000|2022-03-14 16:05:00|10683.2|10681.2|10683.6|10681.6|10684|10682|10683.2|10681.2|1155
1647274200000|2022-03-14 16:10:00|10683.4|10681.4|10683.2|10681.2|10683.6|10681.6|10683.2|10681.2|899
1647274500000|2022-03-14 16:15:00|10682.8|10680.8|10684|10682|10684.4|10682.4|10682.8|10680.8|2249
1647274800000|2022-03-14 16:20:00|10684.2|10682.2|10683.6|10681.6|10684.4|10682.4|10683.6|10681.6|1157
1647275100000|2022-03-14 16:25:00|10684|10682|10683.6|10681.6|10684|10682|10683.6|10681.6|713
1647275400000|2022-03-14 16:30:00|10683.2|10681.2|10683.2|10681.2|10683.6|10681.6|10682.8|10680.8|1034
1647275700000|2022-03-14 16:35:00|10682.8|10680.8|10683.2|10681.2|10683.6|10681.6|10682.8|10680.8|1044
1647276000000|2022-03-14 16:40:00|10683.6|10681.6|10683.6|10681.6|10684|10682|10683.2|10681.2|925
1647276300000|2022-03-14 16:45:00|10683.8|10681.8|10684|10682|10684.4|10682.4|10683.2|10681.2|1256
1647276600000|2022-03-14 16:50:00|10683.8|10681.8|10684|10682|10684|10682|10682.8|10680.8|1561
1647276900000|2022-03-14 16:55:00|10683.6|10681.6|10683.6|10681.6|10683.6|10681.6|10683.2|10681.2|343
1647277200000|2022-03-14 17:00:00|10684|10682|10683.6|10681.6|10684|10682|10683.6|10681.6|532
1647277500000|2022-03-14 17:05:00|10684|10682|10682.8|10680.8|10684|10682|10682.8|10680.8|1987
1647277800000|2022-03-14 17:10:00|10683.2|10681.2|10683.2|10681.2|10683.2|10681.2|10682.8|10680.8|1186
1647278100000|2022-03-14 17:15:00|10682.8|10680.8|10682.8|10680.8|10683.2|10681.2|10682.8|10680.8|644
1647278400000|2022-03-14 17:20:00|10682.6|10680.6|10682.8|10680.8|10682.8|10680.8|10682.4|10680.4|996
1647278700000|2022-03-14 17:25:00|10682.4|10680.4|10682.1|10680.1|10682.8|10680.8|10682.1|10680.1|930
1647279000000|2022-03-14 17:30:00|10682.4|10680.4|10682.8|10680.8|10683.2|10681.2|10682.1|10680.1|2138
1647279300000|2022-03-14 17:35:00|10683.2|10681.2|10683.6|10681.6|10683.6|10681.6|10682.8|10680.8|983
1647279600000|2022-03-14 17:40:00|10683.4|10681.4|10683.6|10681.6|10683.6|10681.6|10683.2|10681.2|713
1647279900000|2022-03-14 17:45:00|10683.2|10681.2|10684|10682|10684|10682|10683.2|10681.2|723
1647280200000|2022-03-14 17:50:00|10683.8|10681.8|10683.6|10681.6|10684|10682|10683.2|10681.2|464
1647280500000|2022-03-14 17:55:00|||||||||81
1647280800000|2022-03-14 18:00:00|10684|10682|10683.6|10681.6|10684.4|10682.4|10683.6|10681.6|1978
1647281100000|2022-03-14 18:05:00|10683.2|10681.2|10682.6|10680.6|10683.2|10681.2|10682.1|10680.1|1848
1647281400000|2022-03-14 18:10:00|10682.4|10680.4|10682.4|10680.4|10682.6|10680.6|10682.1|10680.1|920
1647281700000|2022-03-14 18:15:00|10682.1|10680.1|10681.7|10679.7|10682.1|10680.1|10681.7|10679.7|367
1647282000000|2022-03-14 18:20:00|10681.3|10679.3|10681.3|10679.3|10682.1|10680.1|10681.3|10679.3|391
1647282300000|2022-03-14 18:25:00|10680.9|10678.9|10680.5|10678.5|10680.9|10678.9|10680.1|10678.1|1086
1647282600000|2022-03-14 18:30:00|10680.1|10678.1|10679.7|10677.7|10680.1|10678.1|10679.3|10677.3|1190
1647282900000|2022-03-14 18:35:00|10679.5|10677.5|10678.9|10676.9|10679.7|10677.7|10678.5|10676.5|2851
1647283200000|2022-03-14 18:40:00|10678.5|10676.5|10679.3|10677.3|10679.3|10677.3|10678.5|10676.5|1299
1647283500000|2022-03-14 18:45:00|10678.9|10676.9|10679.7|10677.7|10679.7|10677.7|10678.9|10676.9|1308
1647283800000|2022-03-14 18:50:00|10679.3|10677.3|10678.9|10676.9|10679.7|10677.7|10678.5|10676.5|1351
1647284100000|2022-03-14 18:55:00|10678.5|10676.5|10677.4|10675.4|10678.5|10676.5|10677.4|10675.4|2163
1647284400000|2022-03-14 19:00:00|10677.8|10675.8|10677|10675|10677.8|10675.8|10677|10675|1088
1647284700000|2022-03-14 19:05:00|10677.2|10675.2|10677.4|10675.4|10677.8|10675.8|10675.8|10673.8|2258
1647285000000|2022-03-14 19:10:00|10677.8|10675.8|10677|10675|10678.1|10676.1|10677|10675|676
1647285300000|2022-03-14 19:15:00|10677.4|10675.4|10676.6|10674.6|10677.8|10675.8|10676.2|10674.2|2044
1647285600000|2022-03-14 19:20:00|10677|10675|10677.2|10675.2|10677.4|10675.4|10676.6|10674.6|1641
1647285900000|2022-03-14 19:25:00|10677|10675|10675|10673|10677|10675|10675|10673|1567
1647286200000|2022-03-14 19:30:00|10675.4|10673.4|10676.6|10674.6|10677|10675|10675|10673|1062
1647286500000|2022-03-14 19:35:00|10676.2|10674.2|10676.6|10674.6|10676.6|10674.6|10676.2|10674.2|238
1647286800000|2022-03-14 19:40:00|10677|10675|10676.6|10674.6|10677|10675|10676.2|10674.2|997
1647287100000|2022-03-14 19:45:00|10676.2|10674.2|10675|10673|10676.6|10674.6|10674.6|10672.6|1320
1647287400000|2022-03-14 19:50:00|10675.2|10673.2|10674.6|10672.6|10675.2|10673.2|10673.9|10671.9|2552
1647287700000|2022-03-14 19:55:00|10674.2|10672.2|10674.2|10672.2|10674.6|10672.6|10673.9|10671.9|2679
1647288000000|2022-03-14 20:00:00|10674.6|10672.6|10675|10673|10675|10673|10674.2|10672.2|583
1647288300000|2022-03-14 20:05:00|10675.2|10673.2|10675|10673|10675.4|10673.4|10674.6|10672.6|309
1647288600000|2022-03-14 20:10:00|10675.4|10673.4|10675|10673|10675.8|10673.8|10674.8|10672.8|402
1647288900000|2022-03-14 20:15:00|10674.2|10672.2|10675|10673|10675.4|10673.4|10673.9|10671.9|2089
1647289200000|2022-03-14 20:20:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.6|10672.6|368
1647289500000|2022-03-14 20:25:00|10675|10673|10674.8|10672.8|10675|10673|10674.2|10672.2|1390
1647289800000|2022-03-14 20:30:00|10675|10673|10674.6|10672.6|10675.4|10673.4|10674.6|10672.6|732
1647290100000|2022-03-14 20:35:00|10674.2|10672.2|10674.6|10672.6|10675|10673|10674.2|10672.2|469
1647290400000|2022-03-14 20:40:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.6|10672.6|886
1647290700000|2022-03-14 20:45:00|10674.8|10672.8|10674.2|10672.2|10675|10673|10674.2|10672.2|985
1647291000000|2022-03-14 20:50:00|10673.9|10671.9|10674.6|10672.6|10674.6|10672.6|10673.9|10671.9|1666
1647291300000|2022-03-14 20:55:00|10674.2|10672.2|10674.6|10672.6|10675|10673|10674.2|10672.2|460
1647295200000|2022-03-14 22:00:00|10675|10673|10676|10674|10676.2|10674.2|10675|10673|425
1647295500000|2022-03-14 22:05:00|10676.2|10674.2|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|68
1647295800000|2022-03-14 22:10:00|10676.4|10674.4|10675.6|10673.6|10676.6|10674.6|10675.4|10673.4|64
1647296100000|2022-03-14 22:15:00|10675.4|10673.4|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|14
1647296400000|2022-03-14 22:20:00|10675|10673|10675|10673|10675.2|10673.2|10674.6|10672.6|8
1647296700000|2022-03-14 22:25:00|10674.8|10672.8|10675.8|10673.8|10675.8|10673.8|10674.6|10672.6|60
1647297000000|2022-03-14 22:30:00|10675.6|10673.6|10674.6|10672.6|10675.8|10673.8|10674.6|10672.6|41
1647297300000|2022-03-14 22:35:00|10674.8|10672.8|10674.4|10672.4|10675|10673|10674.2|10672.2|59
1647297600000|2022-03-14 22:40:00|10674.2|10672.2|10674.8|10672.8|10674.8|10672.8|10674.2|10672.2|116
1647297900000|2022-03-14 22:45:00|10674.6|10672.6|10675|10673|10675|10673|10674.6|10672.6|139
1647298200000|2022-03-14 22:50:00|10674.8|10672.8|10674.8|10672.8|10675|10673|10674.8|10672.8|34
1647298500000|2022-03-14 22:55:00|10675|10673|10674.8|10672.8|10675|10673|10674.8|10672.8|130
1647298800000|2022-03-14 23:00:00|10675|10673|10674.6|10672.6|10675|10673|10674.6|10672.6|37
1647299400000|2022-03-14 23:10:00|||||||||16
1647299700000|2022-03-14 23:15:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.6|10672.6|75
1647300000000|2022-03-14 23:20:00|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|139
1647300300000|2022-03-14 23:25:00|10674.6|10672.6|10674.6|10672.6|10674.6|10672.6|10674.6|10672.6|17
1647300600000|2022-03-14 23:30:00|10674.2|10672.2|10674.6|10672.6|10675|10673|10674.2|10672.2|282
1647300900000|2022-03-14 23:35:00|10675|10673|10675|10673|10675|10673|10674.6|10672.6|40
1647301200000|2022-03-14 23:40:00|10674.8|10672.8|10674.8|10672.8|10675|10673|10674.6|10672.6|47
1647301500000|2022-03-14 23:45:00|10675|10673|10675|10673|10675|10673|10674.8|10672.8|33
1647301800000|2022-03-14 23:50:00|10675.2|10673.2|10675.6|10673.6|10675.6|10673.6|10675.2|10673.2|88
1647302100000|2022-03-14 23:55:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|60
1647302400000|2022-03-15 00:00:00|10675|10673|10674.8|10672.8|10675.2|10673.2|10674.6|10672.6|49
1647302700000|2022-03-15 00:05:00|10675|10673|10675|10673|10675|10673|10674.8|10672.8|19
1647303000000|2022-03-15 00:10:00|10674.8|10672.8|10675.6|10673.6|10675.8|10673.8|10674.8|10672.8|157
1647303300000|2022-03-15 00:15:00|10675.8|10673.8|10675.6|10673.6|10676.6|10674.6|10675.4|10673.4|508
1647303600000|2022-03-15 00:20:00|10675.4|10673.4|10675.2|10673.2|10675.4|10673.4|10675|10673|78
1647303900000|2022-03-15 00:25:00|10675|10673|10673.5|10671.5|10675.4|10673.4|10673.3|10671.3|399
1647304200000|2022-03-15 00:30:00|10673.3|10671.3|10673.9|10671.9|10674.2|10672.2|10673.1|10671.1|345
1647304500000|2022-03-15 00:35:00|10674.4|10672.4|10675|10673|10675.4|10673.4|10674|10672|216
1647304800000|2022-03-15 00:40:00|10674.8|10672.8|10674.2|10672.2|10675|10673|10674.2|10672.2|148
1647305100000|2022-03-15 00:45:00|10674.4|10672.4|10673.9|10671.9|10674.6|10672.6|10673.9|10671.9|212
1647305400000|2022-03-15 00:50:00|10674|10672|10673.9|10671.9|10674.2|10672.2|10673.7|10671.7|103
1647305700000|2022-03-15 00:55:00|10674|10672|10674.6|10672.6|10675|10673|10673.9|10671.9|113
1647306000000|2022-03-15 01:00:00|10674.4|10672.4|10673.9|10671.9|10674.6|10672.6|10673.9|10671.9|101
1647306300000|2022-03-15 01:05:00|10674|10672|10673.9|10671.9|10674.2|10672.2|10673.9|10671.9|25
1647306600000|2022-03-15 01:10:00|10673.7|10671.7|10673.5|10671.5|10673.9|10671.9|10673.5|10671.5|66
1647306900000|2022-03-15 01:15:00|10673.9|10671.9|10673.9|10671.9|10673.9|10671.9|10673.1|10671.1|652
1647307200000|2022-03-15 01:20:00|10673.5|10671.5|10671.5|10669.5|10673.5|10671.5|10671.1|10669.1|493
1647307500000|2022-03-15 01:25:00|10671.1|10669.1|10669.9|10667.9|10671.1|10669.1|10669.6|10667.6|1277
1647307800000|2022-03-15 01:30:00|10669.8|10667.8|10671.9|10669.9|10671.9|10669.9|10668.4|10666.4|1110
1647308100000|2022-03-15 01:35:00|10671.7|10669.7|10671.9|10669.9|10672.3|10670.3|10671.3|10669.3|566
1647308400000|2022-03-15 01:40:00|10672.1|10670.1|10671.9|10669.9|10672.1|10670.1|10671.1|10669.1|167
1647308700000|2022-03-15 01:45:00|10672.3|10670.3|10672.3|10670.3|10672.7|10670.7|10671.7|10669.7|201
1647309000000|2022-03-15 01:50:00|10672.1|10670.1|10671.9|10669.9|10672.3|10670.3|10671.1|10669.1|229
1647309300000|2022-03-15 01:55:00|10672.1|10670.1|10672.3|10670.3|10672.7|10670.7|10671.9|10669.9|414
1647309600000|2022-03-15 02:00:00|10672.1|10670.1|10670.5|10668.5|10672.7|10670.7|10670.5|10668.5|586
1647309900000|2022-03-15 02:05:00|10670.3|10668.3|10669.9|10667.9|10671.1|10669.1|10669.6|10667.6|237
1647310200000|2022-03-15 02:10:00|10670.1|10668.1|10670.3|10668.3|10670.5|10668.5|10669.6|10667.6|144
1647310500000|2022-03-15 02:15:00|10670.5|10668.5|10670.3|10668.3|10670.7|10668.7|10669.9|10667.9|78
1647310800000|2022-03-15 02:20:00|10669.9|10667.9|10670.3|10668.3|10670.3|10668.3|10669.6|10667.6|118
1647311100000|2022-03-15 02:25:00|10670.5|10668.5|10670.5|10668.5|10670.7|10668.7|10670.1|10668.1|89
1647311400000|2022-03-15 02:30:00|10670.7|10668.7|10671.1|10669.1|10671.1|10669.1|10670.7|10668.7|161
1647311700000|2022-03-15 02:35:00|10670.9|10668.9|10671.1|10669.1|10671.1|10669.1|10670.3|10668.3|26
1647312000000|2022-03-15 02:40:00|10670.9|10668.9|10671.3|10669.3|10671.5|10669.5|10670.7|10668.7|31
1647312300000|2022-03-15 02:45:00|10671.5|10669.5|10671.5|10669.5|10671.9|10669.9|10671.1|10669.1|124
1647312600000|2022-03-15 02:50:00|10671.3|10669.3|10671.9|10669.9|10671.9|10669.9|10671.3|10669.3|83
1647312900000|2022-03-15 02:55:00|10671.5|10669.5|10671.7|10669.7|10671.9|10669.9|10671.5|10669.5|23
1647313200000|2022-03-15 03:00:00|10671.9|10669.9|10671.7|10669.7|10671.9|10669.9|10671.5|10669.5|45
1647313500000|2022-03-15 03:05:00|10671.5|10669.5|10671.5|10669.5|10671.9|10669.9|10671.5|10669.5|204
1647313800000|2022-03-15 03:10:00|10671.1|10669.1|10671.5|10669.5|10671.5|10669.5|10671.1|10669.1|101
1647314100000|2022-03-15 03:15:00|10671.9|10669.9|10672.3|10670.3|10672.3|10670.3|10671.9|10669.9|198
1647314400000|2022-03-15 03:20:00|10671.9|10669.9|10671.5|10669.5|10672.1|10670.1|10671.3|10669.3|102
1647314700000|2022-03-15 03:25:00|10671.1|10669.1|10671.1|10669.1|10671.3|10669.3|10671.1|10669.1|30
1647315000000|2022-03-15 03:30:00|10671.5|10669.5|10671.9|10669.9|10671.9|10669.9|10671.5|10669.5|221
1647315300000|2022-03-15 03:35:00|10671.7|10669.7|10671.5|10669.5|10671.9|10669.9|10671.5|10669.5|92
1647315600000|2022-03-15 03:40:00|10671.7|10669.7|10672.1|10670.1|10672.3|10670.3|10671.5|10669.5|29
1647315900000|2022-03-15 03:45:00|10672.3|10670.3|10672.3|10670.3|10672.3|10670.3|10671.9|10669.9|21
1647316200000|2022-03-15 03:50:00|10672.7|10670.7|10673.5|10671.5|10673.9|10671.9|10672.7|10670.7|278
1647316500000|2022-03-15 03:55:00|10673.3|10671.3|10673.5|10671.5|10673.5|10671.5|10673.1|10671.1|157
1647316800000|2022-03-15 04:00:00|10673.7|10671.7|10673.5|10671.5|10673.9|10671.9|10673.3|10671.3|51
1647317100000|2022-03-15 04:05:00|10673.1|10671.1|10673.5|10671.5|10673.5|10671.5|10672.7|10670.7|727
1647317400000|2022-03-15 04:10:00|10673.7|10671.7|10674|10672|10674.2|10672.2|10673.5|10671.5|172
1647317700000|2022-03-15 04:15:00|10673.9|10671.9|10673.5|10671.5|10673.9|10671.9|10673.5|10671.5|25
1647318000000|2022-03-15 04:20:00|10673.3|10671.3|10673.9|10671.9|10673.9|10671.9|10673.3|10671.3|67
1647318300000|2022-03-15 04:25:00|10674.2|10672.2|10673.9|10671.9|10674.2|10672.2|10673.9|10671.9|49
1647318600000|2022-03-15 04:30:00|10673.5|10671.5|10673.7|10671.7|10673.9|10671.9|10673.5|10671.5|420
1647318900000|2022-03-15 04:35:00|10673.5|10671.5|10673.1|10671.1|10673.7|10671.7|10673.1|10671.1|231
1647319200000|2022-03-15 04:40:00|10673.3|10671.3|10673.1|10671.1|10673.5|10671.5|10673.1|10671.1|245
1647319500000|2022-03-15 04:45:00|10673.3|10671.3|10673.5|10671.5|10673.9|10671.9|10673.1|10671.1|233
1647319800000|2022-03-15 04:50:00|10673.7|10671.7|10675|10673|10675|10673|10673.5|10671.5|386
1647320100000|2022-03-15 04:55:00|10675.4|10673.4|10674.4|10672.4|10675.8|10673.8|10674.2|10672.2|714
1647320400000|2022-03-15 05:00:00|10674.2|10672.2|10675|10673|10675|10673|10674.2|10672.2|215
1647320700000|2022-03-15 05:05:00|10674.8|10672.8|10674.6|10672.6|10675.2|10673.2|10674.6|10672.6|260
1647321000000|2022-03-15 05:10:00|10674.8|10672.8|10674.6|10672.6|10674.8|10672.8|10674.2|10672.2|329
1647321300000|2022-03-15 05:15:00|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|120
1647321600000|2022-03-15 05:20:00|10674|10672|10674.2|10672.2|10674.6|10672.6|10673.9|10671.9|21
1647321900000|2022-03-15 05:25:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|201
1647322200000|2022-03-15 05:30:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|21
1647322500000|2022-03-15 05:35:00|10674|10672|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|79
1647322800000|2022-03-15 05:40:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|25
1647323100000|2022-03-15 05:45:00|10674|10672|10674.6|10672.6|10674.6|10672.6|10673.9|10671.9|161
1647323400000|2022-03-15 05:50:00|||||||||37
1647323700000|2022-03-15 05:55:00|10674.2|10672.2|10673.9|10671.9|10674.6|10672.6|10673.9|10671.9|218
1647324000000|2022-03-15 06:00:00|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|82
1647324300000|2022-03-15 06:05:00|10674.6|10672.6|10674.2|10672.2|10674.6|10672.6|10674.2|10672.2|43
1647324600000|2022-03-15 06:10:00|10673.9|10671.9|10673.9|10671.9|10674.2|10672.2|10673.5|10671.5|214
1647324900000|2022-03-15 06:15:00|10674.2|10672.2|10674.2|10672.2|10674.6|10672.6|10674|10672|125
1647325200000|2022-03-15 06:20:00|10674.4|10672.4|10673.9|10671.9|10674.6|10672.6|10673.9|10671.9|237
1647325500000|2022-03-15 06:25:00|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|70
1647325800000|2022-03-15 06:30:00|10674.6|10672.6|10675|10673|10675|10673|10674.6|10672.6|300
1647326100000|2022-03-15 06:35:00|10674.6|10672.6|10676.8|10674.8|10676.8|10674.8|10674.6|10672.6|912
1647326400000|2022-03-15 06:40:00|10677|10675|10677|10675|10677.4|10675.4|10676.6|10674.6|607
1647326700000|2022-03-15 06:45:00|10677.2|10675.2|10677|10675|10677.8|10675.8|10677|10675|336
1647327000000|2022-03-15 06:50:00|10677.2|10675.2|10677.4|10675.4|10677.6|10675.6|10677|10675|634
1647327300000|2022-03-15 06:55:00|10677.8|10675.8|10678.9|10676.9|10678.9|10676.9|10677.4|10675.4|1136
1647327600000|2022-03-15 07:00:00|10678.5|10676.5|10679.3|10677.3|10679.3|10677.3|10678.3|10676.3|1579
1647327900000|2022-03-15 07:05:00|10679.1|10677.1|10680.5|10678.5|10680.5|10678.5|10678.9|10676.9|1011
1647328200000|2022-03-15 07:10:00|10680.9|10678.9|10683.2|10681.2|10684|10682|10680.5|10678.5|2734
1647328500000|2022-03-15 07:15:00|10683|10681|10681.7|10679.7|10684.4|10682.4|10681.7|10679.7|1210
1647328800000|2022-03-15 07:20:00|10682.1|10680.1|10682.1|10680.1|10682.4|10680.4|10681.3|10679.3|820
1647329100000|2022-03-15 07:25:00|10681.9|10679.9|10682.1|10680.1|10682.4|10680.4|10681.7|10679.7|357
1647329400000|2022-03-15 07:30:00|10681.9|10679.9|10682.4|10680.4|10682.8|10680.8|10681.1|10679.1|589
1647329700000|2022-03-15 07:35:00|10682.6|10680.6|10682.1|10680.1|10683.2|10681.2|10681.7|10679.7|848
1647330000000|2022-03-15 07:40:00|10681.7|10679.7|10681.7|10679.7|10682.1|10680.1|10681.3|10679.3|382
1647330300000|2022-03-15 07:45:00|10681.3|10679.3|10680.9|10678.9|10681.7|10679.7|10680.9|10678.9|328
1647330600000|2022-03-15 07:50:00|10681.3|10679.3|10680.5|10678.5|10681.7|10679.7|10680.1|10678.1|961
1647330900000|2022-03-15 07:55:00|10680.3|10678.3|10680.1|10678.1|10680.5|10678.5|10679.9|10677.9|168
1647331200000|2022-03-15 08:00:00|10679.7|10677.7|10678.9|10676.9|10679.7|10677.7|10678.5|10676.5|982
1647331500000|2022-03-15 08:05:00|10678.5|10676.5|10678.1|10676.1|10678.9|10676.9|10677.6|10675.6|462
1647331800000|2022-03-15 08:10:00|10678.5|10676.5|10679.3|10677.3|10679.7|10677.7|10678.1|10676.1|411
1647332100000|2022-03-15 08:15:00|10679.5|10677.5|10682.4|10680.4|10682.8|10680.8|10679.3|10677.3|566
1647332400000|2022-03-15 08:20:00|10682.6|10680.6|10684.8|10682.8|10685.2|10683.2|10682.1|10680.1|1571
1647332700000|2022-03-15 08:25:00|10685|10683|10685.6|10683.6|10686|10684|10684.4|10682.4|868
1647333000000|2022-03-15 08:30:00|10685.2|10683.2|10685.2|10683.2|10686.4|10684.4|10684.8|10682.8|1695
1647333300000|2022-03-15 08:35:00|10685.4|10683.4|10686|10684|10686.7|10684.7|10685.2|10683.2|706
1647333600000|2022-03-15 08:40:00|10685.8|10683.8|10685.6|10683.6|10686|10684|10684.8|10682.8|504
1647333900000|2022-03-15 08:45:00|10685.2|10683.2|10685.2|10683.2|10685.8|10683.8|10685|10683|504
1647334200000|2022-03-15 08:50:00|10685.4|10683.4|10686|10684|10686.7|10684.7|10685.2|10683.2|371
1647334500000|2022-03-15 08:55:00|10685.8|10683.8|10687.1|10685.1|10687.5|10685.5|10685.4|10683.4|808
1647334800000|2022-03-15 09:00:00|10687.5|10685.5|10685.2|10683.2|10687.7|10685.7|10684.8|10682.8|559
1647335100000|2022-03-15 09:05:00|10684.8|10682.8|10684|10682|10685.2|10683.2|10683.6|10681.6|643
1647335400000|2022-03-15 09:10:00|10684.4|10682.4|10683.8|10681.8|10684.8|10682.8|10683.6|10681.6|275
1647335700000|2022-03-15 09:15:00|10684|10682|10683.2|10681.2|10684.2|10682.2|10683.2|10681.2|245
1647336000000|2022-03-15 09:20:00|10683.4|10681.4|10682.1|10680.1|10683.6|10681.6|10682.1|10680.1|588
1647336300000|2022-03-15 09:25:00|10682.4|10680.4|10682.8|10680.8|10683|10681|10682.1|10680.1|196
1647336600000|2022-03-15 09:30:00|10683|10681|10682.8|10680.8|10683.2|10681.2|10682.4|10680.4|217
1647336900000|2022-03-15 09:35:00|10683.2|10681.2|10682.8|10680.8|10683.2|10681.2|10682.1|10680.1|283
1647337200000|2022-03-15 09:40:00|10682.6|10680.6|10681.9|10679.9|10682.8|10680.8|10681.7|10679.7|644
1647337500000|2022-03-15 09:45:00|10682.1|10680.1|10681.7|10679.7|10682.1|10680.1|10681.3|10679.3|313
1647337800000|2022-03-15 09:50:00|10681.3|10679.3|10682.4|10680.4|10682.4|10680.4|10681.3|10679.3|513
1647338100000|2022-03-15 09:55:00|10682.1|10680.1|10684|10682|10684.2|10682.2|10682.1|10680.1|1035
1647338400000|2022-03-15 10:00:00|10683.6|10681.6|10683.6|10681.6|10684|10682|10683.2|10681.2|484
1647338700000|2022-03-15 10:05:00|10683.8|10681.8|10682.6|10680.6|10684|10682|10682.4|10680.4|580
1647339000000|2022-03-15 10:10:00|10682.4|10680.4|10682.8|10680.8|10683|10681|10682.4|10680.4|208
1647339300000|2022-03-15 10:15:00|10683.2|10681.2|10683.2|10681.2|10684|10682|10683.2|10681.2|595
1647339600000|2022-03-15 10:20:00|10683.4|10681.4|10684.4|10682.4|10684.4|10682.4|10683.2|10681.2|521
1647339900000|2022-03-15 10:25:00|10684|10682|10684|10682|10684.2|10682.2|10684|10682|369
1647340200000|2022-03-15 10:30:00|10683.6|10681.6|10684|10682|10684|10682|10683.6|10681.6|827
1647340500000|2022-03-15 10:35:00|10683.8|10681.8|10683.8|10681.8|10684|10682|10683.2|10681.2|204
1647340800000|2022-03-15 10:40:00|10684|10682|10683.6|10681.6|10684|10682|10683.2|10681.2|114
1647341100000|2022-03-15 10:45:00|10683.4|10681.4|10683.2|10681.2|10683.6|10681.6|10683.2|10681.2|226
1647341400000|2022-03-15 10:50:00|10682.8|10680.8|10681.7|10679.7|10682.8|10680.8|10681.7|10679.7|776
1647341700000|2022-03-15 10:55:00|10682.1|10680.1|10682.1|10680.1|10682.4|10680.4|10681.7|10679.7|382
1647342000000|2022-03-15 11:00:00|10682.3|10680.3|10682.1|10680.1|10682.4|10680.4|10681.7|10679.7|840
1647342300000|2022-03-15 11:05:00|10682.4|10680.4|10681.3|10679.3|10682.6|10680.6|10680.9|10678.9|804
1647342600000|2022-03-15 11:10:00|10681.1|10679.1|10681.3|10679.3|10681.7|10679.7|10680.1|10678.1|710
1647342900000|2022-03-15 11:15:00|10680.9|10678.9|10681.9|10679.9|10682.1|10680.1|10680.9|10678.9|513
1647343200000|2022-03-15 11:20:00|10682.1|10680.1|10680.9|10678.9|10682.1|10680.1|10680.9|10678.9|361
1647343500000|2022-03-15 11:25:00|10681.3|10679.3|10680.9|10678.9|10681.7|10679.7|10680.5|10678.5|940
1647343800000|2022-03-15 11:30:00|10680.5|10678.5|10680.5|10678.5|10680.9|10678.9|10679.7|10677.7|654
1647344100000|2022-03-15 11:35:00|10680.9|10678.9|10680.9|10678.9|10680.9|10678.9|10680.5|10678.5|736
1647344400000|2022-03-15 11:40:00|10681.3|10679.3|10682.1|10680.1|10682.4|10680.4|10681.3|10679.3|1186
1647344700000|2022-03-15 11:45:00|10681.9|10679.9|10681.7|10679.7|10682.4|10680.4|10681.7|10679.7|1517
1647345000000|2022-03-15 11:50:00|10682.1|10680.1|10682.4|10680.4|10682.4|10680.4|10681.9|10679.9|871
1647345300000|2022-03-15 11:55:00|10682.1|10680.1|10682.4|10680.4|10682.8|10680.8|10681.7|10679.7|1752
1647345600000|2022-03-15 12:00:00|10682.8|10680.8|10682.6|10680.6|10683.2|10681.2|10682.1|10680.1|2630
1647345900000|2022-03-15 12:05:00|10682.4|10680.4|10682.8|10680.8|10682.8|10680.8|10682.1|10680.1|1062
1647346200000|2022-03-15 12:10:00|10683|10681|10684|10682|10684.4|10682.4|10683|10681|1658
1647346500000|2022-03-15 12:15:00|10683.6|10681.6|10683.6|10681.6|10684|10682|10683.2|10681.2|690
1647346800000|2022-03-15 12:20:00|10683.4|10681.4|10682.4|10680.4|10683.6|10681.6|10682.4|10680.4|1771
1647347100000|2022-03-15 12:25:00|10682.6|10680.6|10683.8|10681.8|10684|10682|10682.4|10680.4|778
1647347400000|2022-03-15 12:30:00|10683.6|10681.6|10685.6|10683.6|10686.4|10684.4|10683.6|10681.6|4617
1647347700000|2022-03-15 12:35:00|10684.8|10682.8|10685.6|10683.6|10685.6|10683.6|10684|10682|1807
1647348000000|2022-03-15 12:40:00|10685.4|10683.4|10686.4|10684.4|10686.4|10684.4|10685.2|10683.2|1759
1647348300000|2022-03-15 12:45:00|10686|10684|10686|10684|10686.4|10684.4|10685.6|10683.6|2158
1647348600000|2022-03-15 12:50:00|10685.8|10683.8|10686.4|10684.4|10686.4|10684.4|10685.6|10683.6|2231
1647348900000|2022-03-15 12:55:00|10686.5|10684.5|10687.9|10685.9|10688.3|10686.3|10686.4|10684.4|2893
1647349200000|2022-03-15 13:00:00|10687.5|10685.5|10686|10684|10687.9|10685.9|10685.6|10683.6|3087
1647349500000|2022-03-15 13:05:00|10686.4|10684.4|10689.9|10687.9|10689.9|10687.9|10686.4|10684.4|5189
1647349800000|2022-03-15 13:10:00|10689.7|10687.7|10689.9|10687.9|10689.9|10687.9|10688.7|10686.7|2362
1647350100000|2022-03-15 13:15:00|10689.5|10687.5|10689.9|10687.9|10690.3|10688.3|10688.7|10686.7|3695
1647350400000|2022-03-15 13:20:00|10689.5|10687.5|10689.9|10687.9|10689.9|10687.9|10689.5|10687.5|2144
1647350700000|2022-03-15 13:25:00|10690.3|10688.3|10689.7|10687.7|10690.3|10688.3|10689.5|10687.5|2790
1647351000000|2022-03-15 13:30:00|10689.5|10687.5|10686.7|10684.7|10689.9|10687.9|10686.7|10684.7|2956
1647351300000|2022-03-15 13:35:00|10687.1|10685.1|10688.7|10686.7|10689.1|10687.1|10686.7|10684.7|1817
1647351600000|2022-03-15 13:40:00|10688.3|10686.3|10689.9|10687.9|10689.9|10687.9|10687.9|10685.9|2212
1647351900000|2022-03-15 13:45:00|10689.5|10687.5|10689.1|10687.1|10689.9|10687.9|10688.7|10686.7|2755
1647352200000|2022-03-15 13:50:00|10689.3|10687.3|10688.7|10686.7|10689.5|10687.5|10688.7|10686.7|1694
1647352500000|2022-03-15 13:55:00|10688.3|10686.3|10689.5|10687.5|10689.5|10687.5|10688.3|10686.3|1890
1647352800000|2022-03-15 14:00:00|10689.1|10687.1|10688.7|10686.7|10689.1|10687.1|10688.3|10686.3|1784
1647353100000|2022-03-15 14:05:00|10688.3|10686.3|10687.5|10685.5|10688.3|10686.3|10687.1|10685.1|2030
1647353400000|2022-03-15 14:10:00|10687.3|10685.3|10686.7|10684.7|10687.5|10685.5|10686.7|10684.7|2200
1647353700000|2022-03-15 14:15:00|10686.5|10684.5|10687.1|10685.1|10687.1|10685.1|10686.4|10684.4|1671
1647354000000|2022-03-15 14:20:00|10686.7|10684.7|10686.4|10684.4|10686.7|10684.7|10686.4|10684.4|9494
1647354300000|2022-03-15 14:25:00|10686.7|10684.7|10686.7|10684.7|10687.1|10685.1|10686.7|10684.7|2621
1647354600000|2022-03-15 14:30:00|10686.5|10684.5|10684.4|10682.4|10686.7|10684.7|10684.4|10682.4|4351
1647354900000|2022-03-15 14:35:00|10684.8|10682.8|10684.8|10682.8|10684.8|10682.8|10684|10682|2062
1647355200000|2022-03-15 14:40:00|10684.6|10682.6|10686|10684|10687.1|10685.1|10684.4|10682.4|4311
1647355500000|2022-03-15 14:45:00|10686.2|10684.2|10686.4|10684.4|10686.4|10684.4|10686|10684|903
1647355800000|2022-03-15 14:50:00|10686|10684|10686.4|10684.4|10686.7|10684.7|10686|10684|966
1647356100000|2022-03-15 14:55:00|10686|10684|10685.2|10683.2|10686|10684|10685.2|10683.2|896
1647356400000|2022-03-15 15:00:00|10684.8|10682.8|10684|10682|10684.8|10682.8|10683.4|10681.4|1561
1647356700000|2022-03-15 15:05:00|10684.2|10682.2|10684.4|10682.4|10684.6|10682.6|10684|10682|1098
1647357000000|2022-03-15 15:10:00|10684.2|10682.2|10684.8|10682.8|10684.8|10682.8|10684.2|10682.2|1327
1647357300000|2022-03-15 15:15:00|10684.6|10682.6|10684.4|10682.4|10686|10684|10684.4|10682.4|2843
1647357600000|2022-03-15 15:20:00|10684.6|10682.6|10684|10682|10685.2|10683.2|10684|10682|2045
1647357900000|2022-03-15 15:25:00|10684.2|10682.2|10683.6|10681.6|10684.8|10682.8|10683.6|10681.6|970
1647358200000|2022-03-15 15:30:00|10683.2|10681.2|10683.6|10681.6|10684|10682|10682.8|10680.8|1071
1647358500000|2022-03-15 15:35:00|10684|10682|10683.6|10681.6|10684|10682|10683.2|10681.2|1300
1647358800000|2022-03-15 15:40:00|10683.4|10681.4|10683.2|10681.2|10683.6|10681.6|10683.2|10681.2|1521
1647359100000|2022-03-15 15:45:00|10683.6|10681.6|10684.4|10682.4|10684.4|10682.4|10683.2|10681.2|1447
1647359400000|2022-03-15 15:50:00|10684|10682|10686|10684|10687.1|10685.1|10683.6|10681.6|3079
1647359700000|2022-03-15 15:55:00|10686.2|10684.2|10684.8|10682.8|10686.7|10684.7|10684.4|10682.4|2701
1647360000000|2022-03-15 16:00:00|10685.2|10683.2|10686|10684|10686|10684|10684.8|10682.8|912
1647360300000|2022-03-15 16:05:00|10685.6|10683.6|10684.8|10682.8|10686|10684|10684.4|10682.4|1541
1647360600000|2022-03-15 16:10:00|10684.4|10682.4|10685.2|10683.2|10685.6|10683.6|10684.4|10682.4|653
1647360900000|2022-03-15 16:15:00|10684.8|10682.8|10684.8|10682.8|10685.2|10683.2|10684.4|10682.4|1438
1647361200000|2022-03-15 16:20:00|10684.4|10682.4|10684.4|10682.4|10684.8|10682.8|10684|10682|558
1647361500000|2022-03-15 16:25:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684.4|10682.4|430
1647361800000|2022-03-15 16:30:00|10684.8|10682.8|10684.8|10682.8|10684.8|10682.8|10684|10682|537
1647362100000|2022-03-15 16:35:00|10684.4|10682.4|10684.4|10682.4|10684.8|10682.8|10684.4|10682.4|546
1647362400000|2022-03-15 16:40:00|10684.6|10682.6|10684.4|10682.4|10684.8|10682.8|10684.4|10682.4|679
1647362700000|2022-03-15 16:45:00|10684.2|10682.2|10684.4|10682.4|10684.8|10682.8|10684.2|10682.2|263
1647363000000|2022-03-15 16:50:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684|10682|1282
1647363300000|2022-03-15 16:55:00|10684|10682|10684|10682|10684|10682|10683.6|10681.6|691
1647363600000|2022-03-15 17:00:00|10684.4|10682.4|10683.6|10681.6|10684.4|10682.4|10683.6|10681.6|977
1647363900000|2022-03-15 17:05:00|10683.8|10681.8|10683.6|10681.6|10684|10682|10683.6|10681.6|931
1647364200000|2022-03-15 17:10:00|10684|10682|10683.6|10681.6|10684|10682|10683.2|10681.2|2394
1647364500000|2022-03-15 17:15:00|10684|10682|10683.2|10681.2|10684|10682|10683.2|10681.2|718
1647364800000|2022-03-15 17:20:00|10683.6|10681.6|10682.1|10680.1|10683.6|10681.6|10682.1|10680.1|1798
1647365100000|2022-03-15 17:25:00|10682.4|10680.4|10681.7|10679.7|10682.8|10680.8|10681.7|10679.7|1436
1647365400000|2022-03-15 17:30:00|10682.1|10680.1|10680.9|10678.9|10682.1|10680.1|10680.7|10678.7|746
1647365700000|2022-03-15 17:35:00|10681.1|10679.1|10681.3|10679.3|10681.3|10679.3|10681.1|10679.1|507
1647366000000|2022-03-15 17:40:00|10681.1|10679.1|10679.3|10677.3|10681.1|10679.1|10679.3|10677.3|1188
1647366300000|2022-03-15 17:45:00|10679.1|10677.1|10679.3|10677.3|10679.7|10677.7|10678.5|10676.5|1846
1647366600000|2022-03-15 17:50:00|10679.7|10677.7|10679.3|10677.3|10679.9|10677.9|10679.3|10677.3|643
1647366900000|2022-03-15 17:55:00|10678.9|10676.9|10678.5|10676.5|10679.3|10677.3|10678.1|10676.1|1326
1647367200000|2022-03-15 18:00:00|10678.3|10676.3|10679.7|10677.7|10679.7|10677.7|10678.1|10676.1|2958
1647367500000|2022-03-15 18:05:00|10679.3|10677.3|10679.3|10677.3|10679.7|10677.7|10678.9|10676.9|1207
1647367800000|2022-03-15 18:10:00|10679.7|10677.7|10680.1|10678.1|10680.1|10678.1|10679.7|10677.7|472
1647368100000|2022-03-15 18:15:00|10680.5|10678.5|10680.9|10678.9|10681.3|10679.3|10680.1|10678.1|2980
1647368400000|2022-03-15 18:20:00|10681.3|10679.3|10681.3|10679.3|10681.3|10679.3|10681.3|10679.3|2079
1647368700000|2022-03-15 18:25:00|10680.9|10678.9|10679.3|10677.3|10680.9|10678.9|10679.3|10677.3|2839
1647369000000|2022-03-15 18:30:00|10678.9|10676.9|10677.8|10675.8|10678.9|10676.9|10677.4|10675.4|22584
1647369300000|2022-03-15 18:35:00|10677.4|10675.4|10677.4|10675.4|10678|10676|10677.4|10675.4|1687
1647369600000|2022-03-15 18:40:00|10677|10675|10676.6|10674.6|10677.4|10675.4|10675.8|10673.8|5844
1647369900000|2022-03-15 18:45:00|10676.2|10674.2|10676.2|10674.2|10676.6|10674.6|10675.8|10673.8|2699
1647370200000|2022-03-15 18:50:00|10676.4|10674.4|10676.6|10674.6|10677|10675|10676.2|10674.2|2536
1647370500000|2022-03-15 18:55:00|10677|10675|10676.2|10674.2|10677|10675|10675.8|10673.8|1463
1647370800000|2022-03-15 19:00:00|10675.8|10673.8|10675.8|10673.8|10676.6|10674.6|10675.8|10673.8|1135
1647371100000|2022-03-15 19:05:00|10676|10674|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|562
1647371400000|2022-03-15 19:10:00|10676.6|10674.6|10677|10675|10677|10675|10676.2|10674.2|787
1647371700000|2022-03-15 19:15:00|10676.8|10674.8|10676.6|10674.6|10677|10675|10676.2|10674.2|1190
1647372000000|2022-03-15 19:20:00|10676.2|10674.2|10677|10675|10677|10675|10676.2|10674.2|1020
1647372300000|2022-03-15 19:25:00|10676.6|10674.6|10677.4|10675.4|10677.4|10675.4|10676.6|10674.6|1185
1647372600000|2022-03-15 19:30:00|10677.8|10675.8|10677.8|10675.8|10678.1|10676.1|10677.4|10675.4|1849
1647372900000|2022-03-15 19:35:00|10678.1|10676.1|10677.4|10675.4|10678.1|10676.1|10677.4|10675.4|888
1647373200000|2022-03-15 19:40:00|10677.6|10675.6|10676.2|10674.2|10677.8|10675.8|10675.8|10673.8|7026
1647373500000|2022-03-15 19:45:00|10676|10674|10676.2|10674.2|10677|10675|10675.8|10673.8|12502
1647373800000|2022-03-15 19:50:00|10675.8|10673.8|10675.8|10673.8|10675.8|10673.8|10675.8|10673.8|593
1647374100000|2022-03-15 19:55:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|3586
1647374400000|2022-03-15 20:00:00|10675.8|10673.8|10676.2|10674.2|10676.6|10674.6|10675.4|10673.4|1988
1647374700000|2022-03-15 20:05:00|10676.6|10674.6|10675.8|10673.8|10676.6|10674.6|10675.8|10673.8|1646
1647375000000|2022-03-15 20:10:00|10675.4|10673.4|10675.8|10673.8|10675.8|10673.8|10675|10673|598
1647375300000|2022-03-15 20:15:00|10675.4|10673.4|10675.6|10673.6|10675.8|10673.8|10675.4|10673.4|1014
1647375600000|2022-03-15 20:20:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|1927
1647375900000|2022-03-15 20:25:00|10675.6|10673.6|10675.8|10673.8|10675.8|10673.8|10675.6|10673.6|1793
1647376200000|2022-03-15 20:30:00|10676.2|10674.2|10675.8|10673.8|10676.2|10674.2|10675.8|10673.8|641
1647376500000|2022-03-15 20:35:00|10676.2|10674.2|10676.2|10674.2|10676.4|10674.4|10675.8|10673.8|969
1647376800000|2022-03-15 20:40:00|10676.6|10674.6|10676.6|10674.6|10676.6|10674.6|10676.2|10674.2|318
1647377100000|2022-03-15 20:45:00|10676.2|10674.2|10676.2|10674.2|10676.6|10674.6|10676.2|10674.2|764
1647377400000|2022-03-15 20:50:00|10676.6|10674.6|10676.2|10674.2|10676.6|10674.6|10676.2|10674.2|484
1647377700000|2022-03-15 20:55:00|10675.8|10673.8|10675.8|10673.8|10676|10674|10675.8|10673.8|490
1647381600000|2022-03-15 22:00:00|10675.2|10673.2|10675.2|10673.2|10675.6|10673.6|10674.4|10672.4|346
1647381900000|2022-03-15 22:05:00|10675.4|10673.4|10675|10673|10675.4|10673.4|10675|10673|66
1647382200000|2022-03-15 22:10:00|10675.2|10673.2|10675.8|10673.8|10675.8|10673.8|10675|10673|85
1647382500000|2022-03-15 22:15:00|10675.6|10673.6|10676.6|10674.6|10676.6|10674.6|10675.6|10673.6|183
1647382800000|2022-03-15 22:20:00|10676.2|10674.2|10676.6|10674.6|10676.6|10674.6|10676.2|10674.2|36
1647383100000|2022-03-15 22:25:00|10677|10675|10676.2|10674.2|10677|10675|10676.2|10674.2|167
1647383400000|2022-03-15 22:30:00|10676|10674|10676.2|10674.2|10676.6|10674.6|10675.8|10673.8|186
1647383700000|2022-03-15 22:35:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|41
1647384000000|2022-03-15 22:40:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|58
1647384300000|2022-03-15 22:45:00|10676.2|10674.2|10676.6|10674.6|10676.6|10674.6|10676.2|10674.2|156
1647384600000|2022-03-15 22:50:00|10676.8|10674.8|10676.6|10674.6|10676.8|10674.8|10676.6|10674.6|20
1647384900000|2022-03-15 22:55:00|10676.8|10674.8|10676.6|10674.6|10676.8|10674.8|10676.6|10674.6|5
1647385200000|2022-03-15 23:00:00|10676.8|10674.8|10676.8|10674.8|10677|10675|10676.6|10674.6|0
1647385500000|2022-03-15 23:05:00|10677|10675|10677|10675|10677|10675|10676.8|10674.8|0
1647385800000|2022-03-15 23:10:00|10676.8|10674.8|10676.2|10674.2|10676.8|10674.8|10676.2|10674.2|59
1647386100000|2022-03-15 23:15:00|10676.6|10674.6|10676.4|10674.4|10676.6|10674.6|10676.2|10674.2|119
1647386400000|2022-03-15 23:20:00|10676.6|10674.6|10676.4|10674.4|10676.6|10674.6|10676.2|10674.2|0
1647386700000|2022-03-15 23:25:00|10676.6|10674.6|10676.4|10674.4|10676.6|10674.6|10676.4|10674.4|0
1647387000000|2022-03-15 23:30:00|10676.2|10674.2|10676.4|10674.4|10676.4|10674.4|10676.2|10674.2|0
1647387300000|2022-03-15 23:35:00|10676.2|10674.2|10675.6|10673.6|10676.2|10674.2|10675.4|10673.4|116
1647387600000|2022-03-15 23:40:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|59
1647387900000|2022-03-15 23:45:00|10675.2|10673.2|10675.4|10673.4|10675.4|10673.4|10675.2|10673.2|66
1647388200000|2022-03-15 23:50:00|10675.8|10673.8|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|101
1647388500000|2022-03-15 23:55:00|10675.6|10673.6|10675.4|10673.4|10675.6|10673.6|10675.4|10673.4|0
1647388800000|2022-03-16 00:00:00|10675.6|10673.6|10675|10673|10675.8|10673.8|10675|10673|49
1647389100000|2022-03-16 00:05:00|10674.8|10672.8|10673.9|10671.9|10674.8|10672.8|10673.9|10671.9|813
1647389400000|2022-03-16 00:10:00|10673.7|10671.7|10674.6|10672.6|10674.6|10672.6|10673.7|10671.7|569
1647389700000|2022-03-16 00:15:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675|10673|284
1647390000000|2022-03-16 00:20:00|10675.6|10673.6|10676.4|10674.4|10676.6|10674.6|10675.4|10673.4|376
1647390300000|2022-03-16 00:25:00|10676.6|10674.6|10677.8|10675.8|10678|10676|10676.6|10674.6|487
1647390600000|2022-03-16 00:30:00|10677.6|10675.6|10678.1|10676.1|10678.1|10676.1|10677.4|10675.4|212
1647390900000|2022-03-16 00:35:00|10678|10676|10678.1|10676.1|10678.5|10676.5|10677.8|10675.8|244
1647391200000|2022-03-16 00:40:00|10678|10676|10676.8|10674.8|10678|10676|10676.6|10674.6|292
1647391500000|2022-03-16 00:45:00|10676.6|10674.6|10676.6|10674.6|10677|10675|10676.6|10674.6|105
1647391800000|2022-03-16 00:50:00|10676.2|10674.2|10677|10675|10677|10675|10676.2|10674.2|215
1647392100000|2022-03-16 00:55:00|10676.8|10674.8|10676.6|10674.6|10676.8|10674.8|10676.2|10674.2|155
1647392400000|2022-03-16 01:00:00|10676.4|10674.4|10676.2|10674.2|10676.4|10674.4|10676.2|10674.2|27
1647392700000|2022-03-16 01:05:00|10676.4|10674.4|10675.8|10673.8|10676.4|10674.4|10675.8|10673.8|153
1647393000000|2022-03-16 01:10:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|148
1647393300000|2022-03-16 01:15:00|10675.2|10673.2|10675.4|10673.4|10675.4|10673.4|10675|10673|258
1647393600000|2022-03-16 01:20:00|10675.2|10673.2|10675.8|10673.8|10675.8|10673.8|10675.2|10673.2|31
1647393900000|2022-03-16 01:25:00|10676.2|10674.2|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|48
1647394200000|2022-03-16 01:30:00|10676|10674|10676.6|10674.6|10676.6|10674.6|10675.8|10673.8|164
1647394500000|2022-03-16 01:35:00|10677|10675|10677|10675|10677|10675|10676.8|10674.8|128
1647394800000|2022-03-16 01:40:00|10676.6|10674.6|10677|10675|10677.4|10675.4|10676.2|10674.2|111
1647395100000|2022-03-16 01:45:00|10677.2|10675.2|10677.8|10675.8|10677.8|10675.8|10677|10675|55
1647395400000|2022-03-16 01:50:00|10678|10676|10678.1|10676.1|10678.1|10676.1|10677.4|10675.4|391
1647395700000|2022-03-16 01:55:00|10677.8|10675.8|10677.4|10675.4|10677.8|10675.8|10677.4|10675.4|166
1647396000000|2022-03-16 02:00:00|||||||||65
1647396300000|2022-03-16 02:05:00|||||||||44
1647396600000|2022-03-16 02:10:00|10677|10675|10676.6|10674.6|10677|10675|10676.6|10674.6|210
1647396900000|2022-03-16 02:15:00|10676.4|10674.4|10676.6|10674.6|10676.6|10674.6|10676.4|10674.4|95
1647397200000|2022-03-16 02:20:00|10677|10675|10677|10675|10677|10675|10676.8|10674.8|46
1647397500000|2022-03-16 02:25:00|10677.2|10675.2|10677.8|10675.8|10678|10676|10677|10675|122
1647397800000|2022-03-16 02:30:00|10678|10676|10678.9|10676.9|10679.1|10677.1|10677.8|10675.8|359
1647398100000|2022-03-16 02:35:00|10678.5|10676.5|10678.1|10676.1|10679.3|10677.3|10678.1|10676.1|286
1647398400000|2022-03-16 02:40:00|10678.3|10676.3|10678.3|10676.3|10678.5|10676.5|10678.1|10676.1|32
1647398700000|2022-03-16 02:45:00|10678.5|10676.5|10678|10676|10678.5|10676.5|10677.8|10675.8|42
1647399000000|2022-03-16 02:50:00|10678.1|10676.1|10678.5|10676.5|10678.5|10676.5|10678.1|10676.1|84
1647399300000|2022-03-16 02:55:00|10678.9|10676.9|10678.5|10676.5|10678.9|10676.9|10678.5|10676.5|133
1647399600000|2022-03-16 03:00:00|10678.7|10676.7|10678.9|10676.9|10678.9|10676.9|10678.7|10676.7|63
1647399900000|2022-03-16 03:05:00|||||||||49
1647400200000|2022-03-16 03:10:00|10678.5|10676.5|10678.5|10676.5|10678.5|10676.5|10678.5|10676.5|23
1647400500000|2022-03-16 03:15:00|10678|10676|10678.1|10676.1|10678.1|10676.1|10677.8|10675.8|61
1647401100000|2022-03-16 03:25:00|||||||||5
1647401400000|2022-03-16 03:30:00|10678.5|10676.5|10678.3|10676.3|10678.5|10676.5|10678|10676|120
1647401700000|2022-03-16 03:35:00|10678.1|10676.1|10678.1|10676.1|10678.3|10676.3|10678.1|10676.1|15
1647402300000|2022-03-16 03:45:00|10678.5|10676.5|10678.5|10676.5|10678.5|10676.5|10678.1|10676.1|65
1647402600000|2022-03-16 03:50:00|10678.9|10676.9|10678.9|10676.9|10678.9|10676.9|10678.9|10676.9|44
1647402900000|2022-03-16 03:55:00|10679.3|10677.3|10680.1|10678.1|10680.1|10678.1|10679.3|10677.3|414
1647403200000|2022-03-16 04:00:00|10679.7|10677.7|10680.1|10678.1|10680.1|10678.1|10679.7|10677.7|512
1647403500000|2022-03-16 04:05:00|10679.7|10677.7|10680.1|10678.1|10680.1|10678.1|10679.7|10677.7|5555
1647403800000|2022-03-16 04:10:00|10679.7|10677.7|10679.5|10677.5|10679.7|10677.7|10679.3|10677.3|53
1647404100000|2022-03-16 04:15:00|10679.3|10677.3|10679.7|10677.7|10679.7|10677.7|10679.3|10677.3|24
1647404400000|2022-03-16 04:20:00|10679.3|10677.3|10679.3|10677.3|10679.3|10677.3|10679.3|10677.3|17
1647404700000|2022-03-16 04:25:00|10679.5|10677.5|10679.3|10677.3|10679.5|10677.5|10679.3|10677.3|397
1647405000000|2022-03-16 04:30:00|||||||||80
1647405300000|2022-03-16 04:35:00|||||||||66
1647405600000|2022-03-16 04:40:00|10678.5|10676.5|10678.5|10676.5|10678.7|10676.7|10678.5|10676.5|225
1647405900000|2022-03-16 04:45:00|||||||||1
1647406200000|2022-03-16 04:50:00|10678.9|10676.9|10678.9|10676.9|10678.9|10676.9|10678.9|10676.9|97
1647406500000|2022-03-16 04:55:00|10678.5|10676.5|10678.1|10676.1|10678.5|10676.5|10677.8|10675.8|743
1647406800000|2022-03-16 05:00:00|10678|10676|10677.8|10675.8|10678.1|10676.1|10677.8|10675.8|111
1647407100000|2022-03-16 05:05:00|10677.4|10675.4|10677.4|10675.4|10677.4|10675.4|10677.4|10675.4|139
1647407400000|2022-03-16 05:10:00|10677.8|10675.8|10677.8|10675.8|10677.8|10675.8|10677.4|10675.4|136
1647407700000|2022-03-16 05:15:00|10677.6|10675.6|10677.4|10675.4|10677.8|10675.8|10677.4|10675.4|239
1647408000000|2022-03-16 05:20:00|10677.6|10675.6|10677.8|10675.8|10677.8|10675.8|10677.4|10675.4|461
1647408300000|2022-03-16 05:25:00|10678|10676|10678.5|10676.5|10678.9|10676.9|10677.8|10675.8|364
1647408600000|2022-03-16 05:30:00|10678.7|10676.7|10679.3|10677.3|10679.3|10677.3|10678.5|10676.5|723
1647408900000|2022-03-16 05:35:00|||||||||115
1647409200000|2022-03-16 05:40:00|10679.7|10677.7|10680.1|10678.1|10680.1|10678.1|10679.7|10677.7|371
1647409500000|2022-03-16 05:45:00|10679.7|10677.7|10679.9|10677.9|10680.1|10678.1|10679.7|10677.7|409
1647409800000|2022-03-16 05:50:00|10680.1|10678.1|10679.9|10677.9|10680.1|10678.1|10679.7|10677.7|292
1647410100000|2022-03-16 05:55:00|10680.1|10678.1|10680.3|10678.3|10680.3|10678.3|10680.1|10678.1|699
1647410400000|2022-03-16 06:00:00|10680.1|10678.1|10678.9|10676.9|10680.1|10678.1|10678.9|10676.9|400
1647410700000|2022-03-16 06:05:00|10678.5|10676.5|10678.1|10676.1|10678.7|10676.7|10677|10675|939
1647411000000|2022-03-16 06:10:00|||||||||112
1647411300000|2022-03-16 06:15:00|10678.5|10676.5|10678.1|10676.1|10678.5|10676.5|10677.8|10675.8|260
1647411600000|2022-03-16 06:20:00|10677.8|10675.8|10677|10675|10678|10676|10677|10675|644
1647411900000|2022-03-16 06:25:00|10677.4|10675.4|10677.4|10675.4|10677.4|10675.4|10677|10675|195
1647412200000|2022-03-16 06:30:00|10677|10675|10676.2|10674.2|10677|10675|10676.2|10674.2|796
1647412500000|2022-03-16 06:35:00|10675.4|10673.4|10675.4|10673.4|10676.2|10674.2|10675|10673|987
1647412800000|2022-03-16 06:40:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675.2|10673.2|413
1647413100000|2022-03-16 06:45:00|10676|10674|10675.4|10673.4|10676|10674|10675.4|10673.4|348
1647413400000|2022-03-16 06:50:00|10675|10673|10675|10673|10675|10673|10675|10673|25
1647413700000|2022-03-16 06:55:00|10675.4|10673.4|10675|10673|10675.8|10673.8|10675|10673|420
1647414000000|2022-03-16 07:00:00|10675.2|10673.2|10675.8|10673.8|10675.8|10673.8|10675|10673|419
1647414300000|2022-03-16 07:05:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|204
1647414600000|2022-03-16 07:10:00|10675.2|10673.2|10674.6|10672.6|10675.4|10673.4|10674.2|10672.2|658
1647414900000|2022-03-16 07:15:00|10674.2|10672.2|10674.2|10672.2|10674.4|10672.4|10673.5|10671.5|1096
1647415200000|2022-03-16 07:20:00|10674.4|10672.4|10673.5|10671.5|10674.4|10672.4|10673.1|10671.1|691
1647415500000|2022-03-16 07:25:00|10673.7|10671.7|10673.1|10671.1|10673.9|10671.9|10672.7|10670.7|328
1647415800000|2022-03-16 07:30:00|10672.9|10670.9|10673.1|10671.1|10673.1|10671.1|10672.3|10670.3|760
1647416100000|2022-03-16 07:35:00|10673.5|10671.5|10673.7|10671.7|10674.2|10672.2|10673.1|10671.1|969
1647416400000|2022-03-16 07:40:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.5|10671.5|267
1647416700000|2022-03-16 07:45:00|10674.6|10672.6|10675|10673|10675.8|10673.8|10674.2|10672.2|1089
1647417000000|2022-03-16 07:50:00|10675.4|10673.4|10675|10673|10675.4|10673.4|10674.2|10672.2|972
1647417300000|2022-03-16 07:55:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.4|10672.4|288
1647417600000|2022-03-16 08:00:00|10674.4|10672.4|10674.2|10672.2|10674.6|10672.6|10673.9|10671.9|474
1647417900000|2022-03-16 08:05:00|10674.6|10672.6|10673.9|10671.9|10674.6|10672.6|10673.5|10671.5|1158
1647418200000|2022-03-16 08:10:00|10673.7|10671.7|10673.9|10671.9|10674.2|10672.2|10673.1|10671.1|622
1647418500000|2022-03-16 08:15:00|10673.5|10671.5|10672.9|10670.9|10674|10672|10672.9|10670.9|1105
1647418800000|2022-03-16 08:20:00|10672.7|10670.7|10673.5|10671.5|10674.2|10672.2|10672.5|10670.5|727
1647419100000|2022-03-16 08:25:00|10673.9|10671.9|10675.4|10673.4|10675.8|10673.8|10673.9|10671.9|1587
1647419400000|2022-03-16 08:30:00|10675.8|10673.8|10674.2|10672.2|10675.8|10673.8|10673.9|10671.9|1324
1647419700000|2022-03-16 08:35:00|10674.4|10672.4|10674.2|10672.2|10674.6|10672.6|10674.2|10672.2|276
1647420000000|2022-03-16 08:40:00|10674|10672|10674.2|10672.2|10674.6|10672.6|10673.9|10671.9|678
1647420300000|2022-03-16 08:45:00|10674|10672|10675.6|10673.6|10675.8|10673.8|10673.9|10671.9|394
1647420600000|2022-03-16 08:50:00|10675.8|10673.8|10675.4|10673.4|10676.2|10674.2|10674.6|10672.6|833
1647420900000|2022-03-16 08:55:00|10675.8|10673.8|10676.6|10674.6|10676.6|10674.6|10675.4|10673.4|789
1647421200000|2022-03-16 09:00:00|10676.2|10674.2|10675.4|10673.4|10676.6|10674.6|10675.4|10673.4|792
1647421500000|2022-03-16 09:05:00|10675.2|10673.2|10675.4|10673.4|10675.6|10673.6|10675.2|10673.2|88
1647421800000|2022-03-16 09:10:00|||||||||397
1647422100000|2022-03-16 09:15:00|10675|10673|10675.8|10673.8|10676.6|10674.6|10675|10673|372
1647422400000|2022-03-16 09:20:00|10676|10674|10675.8|10673.8|10676|10674|10675.8|10673.8|207
1647422700000|2022-03-16 09:25:00|10675.4|10673.4|10675.8|10673.8|10675.8|10673.8|10675.4|10673.4|114
1647423000000|2022-03-16 09:30:00|10675.6|10673.6|10677|10675|10677.4|10675.4|10675.4|10673.4|544
1647423300000|2022-03-16 09:35:00|10677.2|10675.2|10676.6|10674.6|10677.4|10675.4|10676.2|10674.2|555
1647423600000|2022-03-16 09:40:00|10677|10675|10677.4|10675.4|10677.4|10675.4|10676.2|10674.2|877
1647423900000|2022-03-16 09:45:00|10677|10675|10678.1|10676.1|10678.1|10676.1|10677|10675|1126
1647424200000|2022-03-16 09:50:00|10678|10676|10677.8|10675.8|10678.1|10676.1|10677.4|10675.4|285
1647424500000|2022-03-16 09:55:00|10677.6|10675.6|10677.8|10675.8|10677.8|10675.8|10676.6|10674.6|776
1647424800000|2022-03-16 10:00:00|10678.1|10676.1|10676.6|10674.6|10678.1|10676.1|10675.8|10673.8|1465
1647425100000|2022-03-16 10:05:00|10676.8|10674.8|10677.4|10675.4|10677.8|10675.8|10676.8|10674.8|302
1647425400000|2022-03-16 10:10:00|10678.1|10676.1|10677.4|10675.4|10679.3|10677.3|10677.4|10675.4|3622
1647425700000|2022-03-16 10:15:00|10677.6|10675.6|10677.4|10675.4|10677.8|10675.8|10677|10675|291
1647426000000|2022-03-16 10:20:00|10677|10675|10675.6|10673.6|10677|10675|10675.4|10673.4|791
1647426300000|2022-03-16 10:25:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675|10673|571
1647426600000|2022-03-16 10:30:00|10676.6|10674.6|10676.2|10674.2|10676.6|10674.6|10676.2|10674.2|1056
1647426900000|2022-03-16 10:35:00|10676.6|10674.6|10676.6|10674.6|10676.8|10674.8|10676.2|10674.2|196
1647427200000|2022-03-16 10:40:00|10676.2|10674.2|10677.4|10675.4|10677.4|10675.4|10676.2|10674.2|428
1647427500000|2022-03-16 10:45:00|10677|10675|10677.4|10675.4|10677.4|10675.4|10677|10675|278
1647427800000|2022-03-16 10:50:00|10677.8|10675.8|10677.4|10675.4|10677.8|10675.8|10677.4|10675.4|266
1647428100000|2022-03-16 10:55:00|10677|10675|10677.4|10675.4|10677.4|10675.4|10677|10675|214
1647428400000|2022-03-16 11:00:00|10677.6|10675.6|10677.8|10675.8|10678.1|10676.1|10677.6|10675.6|230
1647428700000|2022-03-16 11:05:00|10677.6|10675.6|10677.8|10675.8|10678.1|10676.1|10677.4|10675.4|645
1647429000000|2022-03-16 11:10:00|10677.4|10675.4|10677|10675|10677.4|10675.4|10677|10675|207
1647429300000|2022-03-16 11:15:00|10677.2|10675.2|10677|10675|10677.4|10675.4|10677|10675|673
1647429600000|2022-03-16 11:20:00|10677.2|10675.2|10675.4|10673.4|10677.2|10675.2|10675.4|10673.4|788
1647429900000|2022-03-16 11:25:00|10675.6|10673.6|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|870
1647430200000|2022-03-16 11:30:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675.4|10673.4|658
1647430500000|2022-03-16 11:35:00|10676|10674|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|512
1647430800000|2022-03-16 11:40:00|||||||||377
1647431100000|2022-03-16 11:45:00|10676.4|10674.4|10676.2|10674.2|10676.6|10674.6|10675.8|10673.8|855
1647431400000|2022-03-16 11:50:00|10676|10674|10675.8|10673.8|10676.2|10674.2|10675.8|10673.8|531
1647431700000|2022-03-16 11:55:00|10676.2|10674.2|10675.4|10673.4|10676.2|10674.2|10675.4|10673.4|301
1647432000000|2022-03-16 12:00:00|10675.8|10673.8|10675.8|10673.8|10675.8|10673.8|10675.4|10673.4|703
1647432300000|2022-03-16 12:05:00|10675.4|10673.4|10674.6|10672.6|10675.8|10673.8|10674.6|10672.6|1218
1647432600000|2022-03-16 12:10:00|10675|10673|10674.6|10672.6|10675|10673|10674.2|10672.2|598
1647432900000|2022-03-16 12:15:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.2|10672.2|1136
1647433200000|2022-03-16 12:20:00|10674.4|10672.4|10674.6|10672.6|10675|10673|10674.2|10672.2|638
1647433500000|2022-03-16 12:25:00|10674.8|10672.8|10674.8|10672.8|10675.8|10673.8|10674.8|10672.8|669
1647433800000|2022-03-16 12:30:00|10675|10673|10673.9|10671.9|10677|10675|10673.9|10671.9|3256
1647434100000|2022-03-16 12:35:00|10673.7|10671.7|10673.5|10671.5|10674.6|10672.6|10673.5|10671.5|1100
1647434400000|2022-03-16 12:40:00|10673.7|10671.7|10674.2|10672.2|10674.2|10672.2|10673.1|10671.1|1996
1647434700000|2022-03-16 12:45:00|10674|10672|10673.9|10671.9|10674.2|10672.2|10673.7|10671.7|906
1647435000000|2022-03-16 12:50:00|10673.5|10671.5|10673.5|10671.5|10673.5|10671.5|10672.3|10670.3|1703
1647435300000|2022-03-16 12:55:00|10673.1|10671.1|10673.9|10671.9|10674.2|10672.2|10672.3|10670.3|7944
1647435600000|2022-03-16 13:00:00|10673.5|10671.5|10672.3|10670.3|10673.9|10671.9|10672.3|10670.3|15974
1647435900000|2022-03-16 13:05:00|10672.7|10670.7|10673.9|10671.9|10673.9|10671.9|10672.3|10670.3|1948
1647436200000|2022-03-16 13:10:00|10673.5|10671.5|10672.9|10670.9|10673.9|10671.9|10672.3|10670.3|1201
1647436500000|2022-03-16 13:15:00|10673.1|10671.1|10674.2|10672.2|10674.6|10672.6|10672.7|10670.7|1252
1647436800000|2022-03-16 13:20:00|10673.9|10671.9|10673.3|10671.3|10674.6|10672.6|10673.1|10671.1|577
1647437100000|2022-03-16 13:25:00|10673.5|10671.5|10674.8|10672.8|10675|10673|10673.1|10671.1|2508
1647437400000|2022-03-16 13:30:00|10674.6|10672.6|10673.9|10671.9|10675|10673|10673.5|10671.5|1718
1647437700000|2022-03-16 13:35:00|10673.7|10671.7|10673.9|10671.9|10674.2|10672.2|10673.1|10671.1|982
1647438000000|2022-03-16 13:40:00|10673.7|10671.7|10674.6|10672.6|10674.6|10672.6|10673.7|10671.7|1178
1647438300000|2022-03-16 13:45:00|10674.4|10672.4|10675.4|10673.4|10675.4|10673.4|10674.4|10672.4|2011
1647438600000|2022-03-16 13:50:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675.4|10673.4|2248
1647438900000|2022-03-16 13:55:00|10676|10674|10675.8|10673.8|10676.2|10674.2|10675.4|10673.4|2313
1647439200000|2022-03-16 14:00:00|10675.6|10673.6|10676.2|10674.2|10676.2|10674.2|10675.4|10673.4|1304
1647439500000|2022-03-16 14:05:00|10676.4|10674.4|10675.8|10673.8|10676.4|10674.4|10675.4|10673.4|1529
1647439800000|2022-03-16 14:10:00|10676.2|10674.2|10673.1|10671.1|10676.2|10674.2|10673.1|10671.1|3634
1647440100000|2022-03-16 14:15:00|10672.7|10670.7|10671.5|10669.5|10673.5|10671.5|10670.3|10668.3|4605
1647440400000|2022-03-16 14:20:00|10671.7|10669.7|10672.7|10670.7|10672.7|10670.7|10671.1|10669.1|1618
1647440700000|2022-03-16 14:25:00|10672.3|10670.3|10672.3|10670.3|10673.1|10671.1|10672.3|10670.3|1239
1647441000000|2022-03-16 14:30:00|10672.7|10670.7|10673.1|10671.1|10673.3|10671.3|10672.3|10670.3|1271
1647441300000|2022-03-16 14:35:00|10672.7|10670.7|10672.7|10670.7|10673.5|10671.5|10672.3|10670.3|1992
1647441600000|2022-03-16 14:40:00|10672.3|10670.3|10675|10673|10675.8|10673.8|10671.5|10669.5|4005
1647441900000|2022-03-16 14:45:00|10674.6|10672.6|10674.6|10672.6|10675.4|10673.4|10673.5|10671.5|2056
1647442200000|2022-03-16 14:50:00|10674.2|10672.2|10673.9|10671.9|10674.6|10672.6|10673.5|10671.5|1578
1647442500000|2022-03-16 14:55:00|10674.2|10672.2|10673.9|10671.9|10674.2|10672.2|10673.9|10671.9|557
1647442800000|2022-03-16 15:00:00|10673.5|10671.5|10672.3|10670.3|10675.4|10673.4|10672.1|10670.1|4164
1647443100000|2022-03-16 15:05:00|10672.7|10670.7|10673.9|10671.9|10673.9|10671.9|10672.3|10670.3|1539
1647443400000|2022-03-16 15:10:00|10673.5|10671.5|10673.5|10671.5|10673.9|10671.9|10671.5|10669.5|4855
1647443700000|2022-03-16 15:15:00|10673.1|10671.1|10672.7|10670.7|10674.2|10672.2|10672.7|10670.7|2553
1647444000000|2022-03-16 15:20:00|10672.5|10670.5|10673.5|10671.5|10673.5|10671.5|10672.3|10670.3|1222
1647444300000|2022-03-16 15:25:00|10673.1|10671.1|10673.5|10671.5|10673.5|10671.5|10673.1|10671.1|1476
1647444600000|2022-03-16 15:30:00|10673.1|10671.1|10673.5|10671.5|10673.9|10671.9|10673.1|10671.1|2288
1647444900000|2022-03-16 15:35:00|10673.9|10671.9|10673.9|10671.9|10673.9|10671.9|10673.5|10671.5|714
1647445200000|2022-03-16 15:40:00|10674|10672|10674.2|10672.2|10674.2|10672.2|10674|10672|1545
1647445500000|2022-03-16 15:45:00|||||||||907
1647445800000|2022-03-16 15:50:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|12713
1647446100000|2022-03-16 15:55:00|10674.6|10672.6|10674.6|10672.6|10675|10673|10674.2|10672.2|1705
1647446400000|2022-03-16 16:00:00|10675|10673|10674.6|10672.6|10675|10673|10674.6|10672.6|2397
1647446700000|2022-03-16 16:05:00|10674.2|10672.2|10674.6|10672.6|10675|10673|10674.2|10672.2|1051
1647447000000|2022-03-16 16:10:00|10674.8|10672.8|10674.2|10672.2|10675|10673|10674.2|10672.2|1622
1647447300000|2022-03-16 16:15:00|10673.9|10671.9|10673.1|10671.1|10673.9|10671.9|10672.7|10670.7|1834
1647447600000|2022-03-16 16:20:00|10672.7|10670.7|10672.7|10670.7|10672.7|10670.7|10672.1|10670.1|1763
1647447900000|2022-03-16 16:25:00|10672.3|10670.3|10672.7|10670.7|10672.7|10670.7|10672.3|10670.3|2328
1647448200000|2022-03-16 16:30:00|10672.3|10670.3|10672.3|10670.3|10672.7|10670.7|10672.3|10670.3|1572
1647448500000|2022-03-16 16:35:00|10672.7|10670.7|10672.7|10670.7|10672.7|10670.7|10672.3|10670.3|976
1647448800000|2022-03-16 16:40:00|10673.1|10671.1|10673.5|10671.5|10673.9|10671.9|10673.1|10671.1|1950
1647449100000|2022-03-16 16:45:00|10673.1|10671.1|10673.9|10671.9|10674.6|10672.6|10673.1|10671.1|2703
1647449400000|2022-03-16 16:50:00|10674.2|10672.2|10673.1|10671.1|10674.2|10672.2|10672.9|10670.9|3558
1647449700000|2022-03-16 16:55:00|10673.5|10671.5|10671.1|10669.1|10673.5|10671.5|10671.1|10669.1|2727
1647450000000|2022-03-16 17:00:00|10671.5|10669.5|10671.5|10669.5|10671.9|10669.9|10671.1|10669.1|2190
1647450300000|2022-03-16 17:05:00|10671.9|10669.9|10673.5|10671.5|10673.5|10671.5|10671.5|10669.5|5318
1647450600000|2022-03-16 17:10:00|10673.1|10671.1|10672.7|10670.7|10673.1|10671.1|10672.7|10670.7|2628
1647450900000|2022-03-16 17:15:00|10673.1|10671.1|10672.7|10670.7|10673.1|10671.1|10672.7|10670.7|2577
1647451200000|2022-03-16 17:20:00|10672.3|10670.3|10671.9|10669.9|10672.3|10670.3|10671.9|10669.9|627
1647451500000|2022-03-16 17:25:00|10672.3|10670.3|10671.9|10669.9|10672.3|10670.3|10671.9|10669.9|1850
1647451800000|2022-03-16 17:30:00|10671.5|10669.5|10671.1|10669.1|10671.9|10669.9|10671.1|10669.1|2644
1647452100000|2022-03-16 17:35:00|10671.5|10669.5|10670.7|10668.7|10672.3|10670.3|10670.7|10668.7|3182
1647452400000|2022-03-16 17:40:00|10670.5|10668.5|10671.5|10669.5|10671.9|10669.9|10669.9|10667.9|2929
1647452700000|2022-03-16 17:45:00|10671.7|10669.7|10671.5|10669.5|10671.9|10669.9|10670.3|10668.3|3083
1647453000000|2022-03-16 17:50:00|10671.1|10669.1|10669.6|10667.6|10671.1|10669.1|10669.2|10667.2|4316
1647453300000|2022-03-16 17:55:00|10669.9|10667.9|10669.8|10667.8|10672.5|10670.5|10668.8|10666.8|3352
1647453600000|2022-03-16 18:00:00|10667.6|10665.6|10653.5|10651.5|10668.8|10666.8|10653.5|10651.5|8166
1647453900000|2022-03-16 18:05:00|10654.7|10652.7|10651.2|10649.2|10654.7|10652.7|10648.9|10646.9|8122
1647454200000|2022-03-16 18:10:00|10651.4|10649.4|10648.9|10646.9|10653.5|10651.5|10648.9|10646.9|5208
1647454500000|2022-03-16 18:15:00|10648.5|10646.5|10647.7|10645.7|10650.4|10648.4|10646.5|10644.5|6846
1647454800000|2022-03-16 18:20:00|10648.1|10646.1|10647.3|10645.3|10648.5|10646.5|10645.7|10643.7|5688
1647455100000|2022-03-16 18:25:00|10647.7|10645.7|10650.6|10648.6|10650.8|10648.8|10647.7|10645.7|6011
1647455400000|2022-03-16 18:30:00|10650.4|10648.4|10647.7|10645.7|10651.2|10649.2|10647.7|10645.7|6285
1647455700000|2022-03-16 18:35:00|10647.3|10645.3|10648.1|10646.1|10648.9|10646.9|10646.9|10644.9|3811
1647456000000|2022-03-16 18:40:00|10647.9|10645.9|10647.7|10645.7|10648.5|10646.5|10646.1|10644.1|5481
1647456300000|2022-03-16 18:45:00|10648.1|10646.1|10648.5|10646.5|10649.2|10647.2|10646.1|10644.1|7620
1647456600000|2022-03-16 18:50:00|10648.1|10646.1|10652|10650|10652.4|10650.4|10647.3|10645.3|7826
1647456900000|2022-03-16 18:55:00|10652.2|10650.2|10652|10650|10655.5|10653.5|10651.2|10649.2|7982
1647457200000|2022-03-16 19:00:00|10651.6|10649.6|10651.6|10649.6|10652|10650|10648.9|10646.9|4188
1647457500000|2022-03-16 19:05:00|10652|10650|10653.5|10651.5|10653.5|10651.5|10649.6|10647.6|3990
1647457800000|2022-03-16 19:10:00|10653.1|10651.1|10654.7|10652.7|10654.7|10652.7|10652.8|10650.8|3166
1647458100000|2022-03-16 19:15:00|10654.5|10652.5|10657.8|10655.8|10658.6|10656.6|10653.9|10651.9|4528
1647458400000|2022-03-16 19:20:00|10658.2|10656.2|10659.4|10657.4|10659.8|10657.8|10657.8|10655.8|4713
1647458700000|2022-03-16 19:25:00|10659.6|10657.6|10658.6|10656.6|10660.2|10658.2|10658.2|10656.2|2970
1647459000000|2022-03-16 19:30:00|10658.2|10656.2|10660.2|10658.2|10660.2|10658.2|10657.8|10655.8|4264
1647459300000|2022-03-16 19:35:00|10660.6|10658.6|10661|10659|10662.1|10660.1|10659.8|10657.8|4428
1647459600000|2022-03-16 19:40:00|10660.6|10658.6|10661.7|10659.7|10662.1|10660.1|10659.4|10657.4|4201
1647459900000|2022-03-16 19:45:00|10661.5|10659.5|10662.3|10660.3|10662.9|10660.9|10660.2|10658.2|2978
1647460200000|2022-03-16 19:50:00|10662.1|10660.1|10662.5|10660.5|10662.9|10660.9|10661.4|10659.4|3732
1647460500000|2022-03-16 19:55:00|10662.3|10660.3|10662.9|10660.9|10663.5|10661.5|10662.1|10660.1|2108
1647460800000|2022-03-16 20:00:00|10663.3|10661.3|10659.8|10657.8|10663.3|10661.3|10659.8|10657.8|2116
1647461100000|2022-03-16 20:05:00|10659.4|10657.4|10658.2|10656.2|10659.8|10657.8|10658.2|10656.2|3666
1647461400000|2022-03-16 20:10:00|10658.4|10656.4|10657.4|10655.4|10658.6|10656.6|10657.1|10655.1|1891
1647461700000|2022-03-16 20:15:00|10657.3|10655.3|10657.1|10655.1|10657.8|10655.8|10656.5|10654.5|2337
1647462000000|2022-03-16 20:20:00|10657.4|10655.4|10657.1|10655.1|10657.8|10655.8|10656.7|10654.7|917
1647462300000|2022-03-16 20:25:00|10657.4|10655.4|10656.7|10654.7|10658|10656|10656.7|10654.7|870
1647462600000|2022-03-16 20:30:00|10657.1|10655.1|10655.1|10653.1|10657.1|10655.1|10654.3|10652.3|2627
1647462900000|2022-03-16 20:35:00|10654.9|10652.9|10655.1|10653.1|10655.1|10653.1|10654.3|10652.3|990
1647463200000|2022-03-16 20:40:00|10654.9|10652.9|10654.9|10652.9|10656.3|10654.3|10654.7|10652.7|532
1647463500000|2022-03-16 20:45:00|10655.1|10653.1|10656.7|10654.7|10656.9|10654.9|10655.1|10653.1|1165
1647463800000|2022-03-16 20:50:00|10656.3|10654.3|10654.5|10652.5|10656.7|10654.7|10654.3|10652.3|972
1647464100000|2022-03-16 20:55:00|10654.3|10652.3|10656.5|10654.5|10656.7|10654.7|10654.3|10652.3|455
1647468000000|2022-03-16 22:00:00|10656.1|10654.1|10655.5|10653.5|10658|10656|10653.7|10651.7|226
1647468300000|2022-03-16 22:05:00|10655.1|10653.1|10655.3|10653.3|10655.5|10653.5|10654.7|10652.7|56
1647468600000|2022-03-16 22:10:00|10655.1|10653.1|10655.5|10653.5|10656.1|10654.1|10655.1|10653.1|48
1647468900000|2022-03-16 22:15:00|10655.3|10653.3|10654.7|10652.7|10655.3|10653.3|10654.5|10652.5|25
1647469200000|2022-03-16 22:20:00|10654.5|10652.5|10653.5|10651.5|10654.7|10652.7|10653.1|10651.1|126
1647469500000|2022-03-16 22:25:00|10653.3|10651.3|10653.1|10651.1|10653.5|10651.5|10653.1|10651.1|54
1647469800000|2022-03-16 22:30:00|10653.3|10651.3|10654.7|10652.7|10654.9|10652.9|10653.1|10651.1|115
1647470100000|2022-03-16 22:35:00|10654.9|10652.9|10657.1|10655.1|10657.1|10655.1|10654.9|10652.9|74
1647470400000|2022-03-16 22:40:00|10657.4|10655.4|10656.7|10654.7|10657.4|10655.4|10656.7|10654.7|56
1647470700000|2022-03-16 22:45:00|10656.9|10654.9|10657.1|10655.1|10657.4|10655.4|10656.7|10654.7|42
1647471000000|2022-03-16 22:50:00|10657.4|10655.4|10657.8|10655.8|10657.8|10655.8|10657.4|10655.4|68
1647471300000|2022-03-16 22:55:00|10657.6|10655.6|10657.8|10655.8|10657.8|10655.8|10657.4|10655.4|192
1647471600000|2022-03-16 23:00:00|10658|10656|10657.6|10655.6|10658|10656|10656.7|10654.7|233
1647471900000|2022-03-16 23:05:00|10657.8|10655.8|10657.6|10655.6|10657.8|10655.8|10657.4|10655.4|32
1647472200000|2022-03-16 23:10:00|10657.8|10655.8|10657.6|10655.6|10657.8|10655.8|10657.3|10655.3|92
1647472500000|2022-03-16 23:15:00|10657.8|10655.8|10658|10656|10658|10656|10657.8|10655.8|129
1647472800000|2022-03-16 23:20:00|10658.2|10656.2|10658.6|10656.6|10658.6|10656.6|10658.2|10656.2|44
1647473100000|2022-03-16 23:25:00|10658.8|10656.8|10658.6|10656.6|10659|10657|10658.6|10656.6|72
1647473400000|2022-03-16 23:30:00|10658.8|10656.8|10658.2|10656.2|10659|10657|10658.2|10656.2|26
1647473700000|2022-03-16 23:35:00|10657.8|10655.8|10658.8|10656.8|10659.2|10657.2|10657.8|10655.8|88
1647474000000|2022-03-16 23:40:00|10659|10657|10659|10657|10659.2|10657.2|10658.8|10656.8|4
1647474300000|2022-03-16 23:45:00|10658.6|10656.6|10659|10657|10659.8|10657.8|10658.2|10656.2|365
1647474600000|2022-03-16 23:50:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10658.8|10656.8|87
1647474900000|2022-03-16 23:55:00|10658.8|10656.8|10657.8|10655.8|10658.8|10656.8|10657.3|10655.3|72
1647475200000|2022-03-17 00:00:00|10657.6|10655.6|10658.2|10656.2|10658.6|10656.6|10657.4|10655.4|278
1647475500000|2022-03-17 00:05:00|10658|10656|10660.6|10658.6|10660.8|10658.8|10657.4|10655.4|764
1647475800000|2022-03-17 00:10:00|10660.8|10658.8|10661|10659|10661.7|10659.7|10659.8|10657.8|607
1647476100000|2022-03-17 00:15:00|10661.2|10659.2|10660.2|10658.2|10661.2|10659.2|10659.8|10657.8|106
1647476400000|2022-03-17 00:20:00|10659.8|10657.8|10659.8|10657.8|10660.2|10658.2|10658.6|10656.6|226
1647476700000|2022-03-17 00:25:00|10659.4|10657.4|10661|10659|10661.2|10659.2|10659.4|10657.4|212
1647477000000|2022-03-17 00:30:00|10660.8|10658.8|10661|10659|10661.4|10659.4|10660.4|10658.4|185
1647477300000|2022-03-17 00:35:00|10661.2|10659.2|10659.8|10657.8|10661.4|10659.4|10659.8|10657.8|394
1647477600000|2022-03-17 00:40:00|10660|10658|10659.4|10657.4|10660.2|10658.2|10659|10657|312
1647477900000|2022-03-17 00:45:00|10659.2|10657.2|10661.4|10659.4|10661.5|10659.5|10659|10657|867
1647478200000|2022-03-17 00:50:00|10661.5|10659.5|10662.5|10660.5|10662.9|10660.9|10661.4|10659.4|686
1647478500000|2022-03-17 00:55:00|10662.1|10660.1|10661.7|10659.7|10662.9|10660.9|10661.7|10659.7|456
1647478800000|2022-03-17 01:00:00|10661.9|10659.9|10661.4|10659.4|10662.1|10660.1|10661.4|10659.4|496
1647479100000|2022-03-17 01:05:00|10661.7|10659.7|10661.4|10659.4|10661.7|10659.7|10661|10659|347
1647479400000|2022-03-17 01:10:00|10661.2|10659.2|10660.2|10658.2|10661.7|10659.7|10660.2|10658.2|421
1647479700000|2022-03-17 01:15:00|10660|10658|10660.2|10658.2|10660.6|10658.6|10660|10658|277
1647480000000|2022-03-17 01:20:00|10660.6|10658.6|10661|10659|10661.2|10659.2|10660.6|10658.6|189
1647480300000|2022-03-17 01:25:00|10660.8|10658.8|10661.7|10659.7|10661.7|10659.7|10660.6|10658.6|378
1647480600000|2022-03-17 01:30:00|10662.1|10660.1|10661.7|10659.7|10662.3|10660.3|10661.5|10659.5|266
1647480900000|2022-03-17 01:35:00|10661.5|10659.5|10662.1|10660.1|10662.1|10660.1|10661.5|10659.5|167
1647481200000|2022-03-17 01:40:00|10661.7|10659.7|10661.7|10659.7|10662.1|10660.1|10661.4|10659.4|380
1647481500000|2022-03-17 01:45:00|10661.5|10659.5|10661.7|10659.7|10661.7|10659.7|10661.4|10659.4|37
1647481800000|2022-03-17 01:50:00|||||||||38
1647482100000|2022-03-17 01:55:00|10661.4|10659.4|10661.4|10659.4|10661.5|10659.5|10661|10659|219
1647482400000|2022-03-17 02:00:00|10661.7|10659.7|10661.7|10659.7|10661.7|10659.7|10661.4|10659.4|115
1647482700000|2022-03-17 02:05:00|10661.4|10659.4|10661.4|10659.4|10661.4|10659.4|10661|10659|249
1647483000000|2022-03-17 02:10:00|10661|10659|10660.6|10658.6|10661.4|10659.4|10660.6|10658.6|335
1647483300000|2022-03-17 02:15:00|10661|10659|10661|10659|10661|10659|10661|10659|60
1647483600000|2022-03-17 02:20:00|10660.6|10658.6|10661.4|10659.4|10661.4|10659.4|10660.6|10658.6|105
1647483900000|2022-03-17 02:25:00|10661.7|10659.7|10661.4|10659.4|10661.7|10659.7|10661.4|10659.4|72
1647484200000|2022-03-17 02:30:00|10661|10659|10661.7|10659.7|10661.7|10659.7|10661|10659|173
1647484500000|2022-03-17 02:35:00|10662.1|10660.1|10662.9|10660.9|10662.9|10660.9|10662.1|10660.1|234
1647484800000|2022-03-17 02:40:00|10662.5|10660.5|10662.5|10660.5|10662.5|10660.5|10662.5|10660.5|135
1647485100000|2022-03-17 02:45:00|10662.9|10660.9|10662.9|10660.9|10663.3|10661.3|10662.9|10660.9|270
1647485400000|2022-03-17 02:50:00|10663.1|10661.1|10662.5|10660.5|10663.1|10661.1|10662.1|10660.1|470
1647485700000|2022-03-17 02:55:00|10662.3|10660.3|10660.6|10658.6|10662.5|10660.5|10660.4|10658.4|667
1647486000000|2022-03-17 03:00:00|10661|10659|10661.5|10659.5|10661.7|10659.7|10660.6|10658.6|557
1647486300000|2022-03-17 03:05:00|10661.7|10659.7|10662.1|10660.1|10662.1|10660.1|10661.4|10659.4|146
1647486600000|2022-03-17 03:10:00|10662.5|10660.5|10662.5|10660.5|10662.7|10660.7|10662.5|10660.5|71
1647486900000|2022-03-17 03:15:00|10663.3|10661.3|10664.5|10662.5|10664.5|10662.5|10662.5|10660.5|918
1647487200000|2022-03-17 03:20:00|10664.1|10662.1|10664.5|10662.5|10666|10664|10664.1|10662.1|1183
1647487500000|2022-03-17 03:25:00|10664.7|10662.7|10665.6|10663.6|10665.6|10663.6|10664.5|10662.5|503
1647487800000|2022-03-17 03:30:00|10665.5|10663.5|10664.5|10662.5|10665.6|10663.6|10664.5|10662.5|364
1647488100000|2022-03-17 03:35:00|10664.7|10662.7|10664.1|10662.1|10664.9|10662.9|10664.1|10662.1|925
1647488400000|2022-03-17 03:40:00|10664.5|10662.5|10665.3|10663.3|10665.6|10663.6|10664.5|10662.5|202
1647488700000|2022-03-17 03:45:00|10665.6|10663.6|10665.6|10663.6|10668|10666|10665.3|10663.3|1289
1647489000000|2022-03-17 03:50:00|10665.8|10663.8|10664.9|10662.9|10666|10664|10664.9|10662.9|346
1647489300000|2022-03-17 03:55:00|10665.3|10663.3|10664.9|10662.9|10665.3|10663.3|10664.9|10662.9|91
1647489600000|2022-03-17 04:00:00|10664.7|10662.7|10665.3|10663.3|10665.3|10663.3|10664.7|10662.7|78
1647489900000|2022-03-17 04:05:00|10665.5|10663.5|10665.3|10663.3|10665.6|10663.6|10664.9|10662.9|356
1647490200000|2022-03-17 04:10:00|10664.9|10662.9|10664.3|10662.3|10664.9|10662.9|10664.1|10662.1|447
1647490500000|2022-03-17 04:15:00|10664.5|10662.5|10664.1|10662.1|10664.9|10662.9|10663.7|10661.7|369
1647490800000|2022-03-17 04:20:00|10664.5|10662.5|10664.5|10662.5|10664.9|10662.9|10664.5|10662.5|300
1647491100000|2022-03-17 04:25:00|10664.3|10662.3|10664.1|10662.1|10664.5|10662.5|10664.1|10662.1|127
1647491400000|2022-03-17 04:30:00|10664.3|10662.3|10664.1|10662.1|10664.5|10662.5|10663.7|10661.7|141
1647491700000|2022-03-17 04:35:00|10663.9|10661.9|10663.7|10661.7|10664.1|10662.1|10663.7|10661.7|285
1647492000000|2022-03-17 04:40:00|||||||||200
1647492300000|2022-03-17 04:45:00|10664.1|10662.1|10664.5|10662.5|10664.5|10662.5|10664.1|10662.1|281
1647492600000|2022-03-17 04:50:00|10664.1|10662.1|10664.5|10662.5|10664.7|10662.7|10664.1|10662.1|79
1647492900000|2022-03-17 04:55:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.7|10661.7|158
1647493200000|2022-03-17 05:00:00|10664.1|10662.1|10663.7|10661.7|10664.1|10662.1|10663.3|10661.3|411
1647493500000|2022-03-17 05:05:00|10663.3|10661.3|10662.5|10660.5|10663.3|10661.3|10662.5|10660.5|433
1647493800000|2022-03-17 05:10:00|10662.3|10660.3|10662.1|10660.1|10662.5|10660.5|10661.7|10659.7|526
1647494100000|2022-03-17 05:15:00|10662.5|10660.5|10662.1|10660.1|10662.5|10660.5|10662.1|10660.1|125
1647494400000|2022-03-17 05:20:00|10661.7|10659.7|10662.5|10660.5|10662.5|10660.5|10661.7|10659.7|75
1647494700000|2022-03-17 05:25:00|10662.3|10660.3|10662.5|10660.5|10662.5|10660.5|10662.1|10660.1|141
1647495000000|2022-03-17 05:30:00|10662.9|10660.9|10661.5|10659.5|10662.9|10660.9|10661.4|10659.4|678
1647495300000|2022-03-17 05:35:00|10661.4|10659.4|10661.4|10659.4|10661.7|10659.7|10661.2|10659.2|196
1647495600000|2022-03-17 05:40:00|||||||||36
1647495900000|2022-03-17 05:45:00|10661.5|10659.5|10662.5|10660.5|10662.5|10660.5|10661.4|10659.4|339
1647496200000|2022-03-17 05:50:00|10662.3|10660.3|10662.1|10660.1|10662.9|10660.9|10662.1|10660.1|334
1647496500000|2022-03-17 05:55:00|10661.7|10659.7|10662.5|10660.5|10662.5|10660.5|10661.7|10659.7|413
1647496800000|2022-03-17 06:00:00|10662.3|10660.3|10661.7|10659.7|10662.5|10660.5|10661.7|10659.7|1025
1647497100000|2022-03-17 06:05:00|10661.9|10659.9|10661.5|10659.5|10662.1|10660.1|10661.4|10659.4|707
1647497400000|2022-03-17 06:10:00|10661.7|10659.7|10662.1|10660.1|10662.5|10660.5|10661.7|10659.7|194
1647497700000|2022-03-17 06:15:00|10661.7|10659.7|10660.6|10658.6|10662.1|10660.1|10660.6|10658.6|508
1647498000000|2022-03-17 06:20:00|10660|10658|10660.2|10658.2|10660.6|10658.6|10659.8|10657.8|671
1647498300000|2022-03-17 06:25:00|10660.6|10658.6|10659.8|10657.8|10660.6|10658.6|10659.4|10657.4|611
1647498600000|2022-03-17 06:30:00|10660.2|10658.2|10660.2|10658.2|10660.2|10658.2|10659.4|10657.4|368
1647498900000|2022-03-17 06:35:00|10660.4|10658.4|10660.2|10658.2|10660.6|10658.6|10660.2|10658.2|546
1647499200000|2022-03-17 06:40:00|10660.4|10658.4|10659.8|10657.8|10660.6|10658.6|10659.8|10657.8|628
1647499500000|2022-03-17 06:45:00|10660|10658|10658.6|10656.6|10660.2|10658.2|10658.6|10656.6|664
1647499800000|2022-03-17 06:50:00|10659|10657|10656.7|10654.7|10659|10657|10656.7|10654.7|906
1647500100000|2022-03-17 06:55:00|10656.5|10654.5|10657.3|10655.3|10657.4|10655.4|10655.7|10653.7|1029
1647500400000|2022-03-17 07:00:00|10657.1|10655.1|10655.9|10653.9|10657.4|10655.4|10655.5|10653.5|997
1647500700000|2022-03-17 07:05:00|10656.1|10654.1|10657.1|10655.1|10657.1|10655.1|10655.5|10653.5|644
1647501000000|2022-03-17 07:10:00|10656.7|10654.7|10656.3|10654.3|10656.7|10654.7|10656.3|10654.3|522
1647501300000|2022-03-17 07:15:00|10656.5|10654.5|10655.1|10653.1|10656.7|10654.7|10655.1|10653.1|1284
1647501600000|2022-03-17 07:20:00|10654.9|10652.9|10653.5|10651.5|10655.1|10653.1|10652.4|10650.4|1686
1647501900000|2022-03-17 07:25:00|10653.7|10651.7|10653.9|10651.9|10655.1|10653.1|10653.5|10651.5|977
1647502200000|2022-03-17 07:30:00|10654.3|10652.3|10655.5|10653.5|10655.9|10653.9|10654.3|10652.3|519
1647502500000|2022-03-17 07:35:00|10655.1|10653.1|10655.5|10653.5|10655.5|10653.5|10653.9|10651.9|663
1647502800000|2022-03-17 07:40:00|10655.7|10653.7|10655.9|10653.9|10656.3|10654.3|10655.1|10653.1|586
1647503100000|2022-03-17 07:45:00|10656.3|10654.3|10656.7|10654.7|10656.7|10654.7|10655.9|10653.9|792
1647503400000|2022-03-17 07:50:00|10656.5|10654.5|10656.3|10654.3|10657.1|10655.1|10655.9|10653.9|950
1647503700000|2022-03-17 07:55:00|10655.9|10653.9|10657.4|10655.4|10657.8|10655.8|10655.9|10653.9|334
1647504000000|2022-03-17 08:00:00|10657.1|10655.1|10657.1|10655.1|10657.8|10655.8|10656.3|10654.3|1075
1647504300000|2022-03-17 08:05:00|10656.7|10654.7|10657.1|10655.1|10657.4|10655.4|10656.7|10654.7|395
1647504600000|2022-03-17 08:10:00|10657.3|10655.3|10657.4|10655.4|10658.2|10656.2|10657.3|10655.3|378
1647504900000|2022-03-17 08:15:00|10657.8|10655.8|10656.9|10654.9|10657.8|10655.8|10656.3|10654.3|1403
1647505200000|2022-03-17 08:20:00|10657.1|10655.1|10656.7|10654.7|10657.1|10655.1|10655.9|10653.9|603
1647505500000|2022-03-17 08:25:00|10656.5|10654.5|10657.4|10655.4|10657.4|10655.4|10656.5|10654.5|1036
1647505800000|2022-03-17 08:30:00|10657.1|10655.1|10656.7|10654.7|10657.4|10655.4|10656.3|10654.3|456
1647506100000|2022-03-17 08:35:00|10656.5|10654.5|10655.5|10653.5|10656.5|10654.5|10655.5|10653.5|838
1647506400000|2022-03-17 08:40:00|10655.9|10653.9|10657.4|10655.4|10657.8|10655.8|10655.9|10653.9|1082
1647506700000|2022-03-17 08:45:00|10657.8|10655.8|10658.2|10656.2|10659.4|10657.4|10657.6|10655.6|1432
1647507000000|2022-03-17 08:50:00|10658.4|10656.4|10660.2|10658.2|10660.6|10658.6|10658.4|10656.4|876
1647507300000|2022-03-17 08:55:00|10660.4|10658.4|10659.8|10657.8|10660.6|10658.6|10659.4|10657.4|947
1647507600000|2022-03-17 09:00:00|10659.6|10657.6|10659.8|10657.8|10659.8|10657.8|10659.4|10657.4|423
1647507900000|2022-03-17 09:05:00|10660.2|10658.2|10661|10659|10661|10659|10659.4|10657.4|1135
1647508200000|2022-03-17 09:10:00|10661.2|10659.2|10660|10658|10661.4|10659.4|10659.8|10657.8|406
1647508500000|2022-03-17 09:15:00|10660.2|10658.2|10658.6|10656.6|10660.2|10658.2|10658.2|10656.2|1269
1647508800000|2022-03-17 09:20:00|10658.8|10656.8|10658.2|10656.2|10658.8|10656.8|10657.8|10655.8|956
1647509100000|2022-03-17 09:25:00|10658|10656|10657.8|10655.8|10658.2|10656.2|10657.4|10655.4|1231
1647509400000|2022-03-17 09:30:00|10657.4|10655.4|10658.6|10656.6|10658.6|10656.6|10657.4|10655.4|1033
1647509700000|2022-03-17 09:35:00|10659|10657|10659|10657|10659.4|10657.4|10658.8|10656.8|176
1647510000000|2022-03-17 09:40:00|10659.4|10657.4|10660.2|10658.2|10660.2|10658.2|10659|10657|273
1647510300000|2022-03-17 09:45:00|10660.4|10658.4|10661|10659|10661.4|10659.4|10660.4|10658.4|633
1647510600000|2022-03-17 09:50:00|10661.2|10659.2|10661|10659|10661.2|10659.2|10660.2|10658.2|412
1647510900000|2022-03-17 09:55:00|10660.6|10658.6|10660.6|10658.6|10661.4|10659.4|10660.6|10658.6|589
1647511200000|2022-03-17 10:00:00|10661|10659|10662.9|10660.9|10663.1|10661.1|10660.6|10658.6|1612
1647511500000|2022-03-17 10:05:00|10663.3|10661.3|10662.1|10660.1|10663.3|10661.3|10661.7|10659.7|1049
1647511800000|2022-03-17 10:10:00|10662.5|10660.5|10663.3|10661.3|10663.7|10661.7|10662.1|10660.1|1076
1647512100000|2022-03-17 10:15:00|10662.9|10660.9|10663.7|10661.7|10663.7|10661.7|10662.9|10660.9|1034
1647512400000|2022-03-17 10:20:00|10663.3|10661.3|10661.7|10659.7|10663.7|10661.7|10661.4|10659.4|1366
1647512700000|2022-03-17 10:25:00|10661.4|10659.4|10661.4|10659.4|10662.1|10660.1|10661|10659|476
1647513000000|2022-03-17 10:30:00|10661.2|10659.2|10661.7|10659.7|10661.7|10659.7|10660.2|10658.2|1307
1647513300000|2022-03-17 10:35:00|10661.4|10659.4|10661.7|10659.7|10662.5|10660.5|10661.4|10659.4|987
1647513600000|2022-03-17 10:40:00|10661.9|10659.9|10661.4|10659.4|10662.1|10660.1|10660.6|10658.6|282
1647513900000|2022-03-17 10:45:00|10661.2|10659.2|10661.7|10659.7|10662.1|10660.1|10660.6|10658.6|148
1647514200000|2022-03-17 10:50:00|10662.1|10660.1|10661.4|10659.4|10662.1|10660.1|10661.4|10659.4|98
1647514500000|2022-03-17 10:55:00|10661.7|10659.7|10661.4|10659.4|10661.9|10659.9|10661.4|10659.4|392
1647514800000|2022-03-17 11:00:00|10661.7|10659.7|10661.4|10659.4|10662.7|10660.7|10661.4|10659.4|1115
1647515100000|2022-03-17 11:05:00|10661|10659|10660.6|10658.6|10661|10659|10660.2|10658.2|527
1647515400000|2022-03-17 11:10:00|10660.8|10658.8|10661|10659|10661.2|10659.2|10660.8|10658.8|379
1647515700000|2022-03-17 11:15:00|10660.8|10658.8|10659.8|10657.8|10661|10659|10659.8|10657.8|417
1647516000000|2022-03-17 11:20:00|10660|10658|10660.2|10658.2|10660.2|10658.2|10659.8|10657.8|736
1647516300000|2022-03-17 11:25:00|10659.8|10657.8|10659.8|10657.8|10660.6|10658.6|10659.8|10657.8|794
1647516600000|2022-03-17 11:30:00|10660.2|10658.2|10659.4|10657.4|10661|10659|10659.4|10657.4|960
1647516900000|2022-03-17 11:35:00|10659.8|10657.8|10659|10657|10660.2|10658.2|10659|10657|478
1647517200000|2022-03-17 11:40:00|10658.8|10656.8|10658.2|10656.2|10658.8|10656.8|10658.2|10656.2|557
1647517500000|2022-03-17 11:45:00|10658.6|10656.6|10657.8|10655.8|10658.6|10656.6|10657.8|10655.8|439
1647517800000|2022-03-17 11:50:00|10657.6|10655.6|10657.4|10655.4|10658.2|10656.2|10657.4|10655.4|660
1647518100000|2022-03-17 11:55:00|10657.8|10655.8|10657.8|10655.8|10658.2|10656.2|10657.1|10655.1|972
1647518400000|2022-03-17 12:00:00|10659|10657|10659.8|10657.8|10660|10658|10657.4|10655.4|3150
1647518700000|2022-03-17 12:05:00|10660|10658|10661|10659|10661|10659|10659.4|10657.4|1771
1647519000000|2022-03-17 12:10:00|10660.6|10658.6|10660.6|10658.6|10661|10659|10658.6|10656.6|2158
1647519300000|2022-03-17 12:15:00|10661|10659|10661.4|10659.4|10662.5|10660.5|10660.6|10658.6|2418
1647519600000|2022-03-17 12:20:00|10661|10659|10659|10657|10661|10659|10657.8|10655.8|3585
1647519900000|2022-03-17 12:25:00|10659.4|10657.4|10658.6|10656.6|10659.4|10657.4|10658.6|10656.6|2583
1647520200000|2022-03-17 12:30:00|10658.4|10656.4|10659|10657|10659.8|10657.8|10657.4|10655.4|2916
1647520500000|2022-03-17 12:35:00|10658.8|10656.8|10658.2|10656.2|10659|10657|10657.8|10655.8|1318
1647520800000|2022-03-17 12:40:00|10657.8|10655.8|10657.1|10655.1|10658.2|10656.2|10656.3|10654.3|2032
1647521100000|2022-03-17 12:45:00|10657.4|10655.4|10657.8|10655.8|10658.6|10656.6|10657.4|10655.4|1874
1647521400000|2022-03-17 12:50:00|10657.4|10655.4|10657.4|10655.4|10657.8|10655.8|10655.9|10653.9|3127
1647521700000|2022-03-17 12:55:00|10657.6|10655.6|10657.4|10655.4|10658.2|10656.2|10657.1|10655.1|2094
1647522000000|2022-03-17 13:00:00|10657.3|10655.3|10656.7|10654.7|10657.4|10655.4|10656.1|10654.1|1205
1647522300000|2022-03-17 13:05:00|10656.5|10654.5|10657.1|10655.1|10657.4|10655.4|10656.5|10654.5|1178
1647522600000|2022-03-17 13:10:00|10657.4|10655.4|10657.4|10655.4|10657.8|10655.8|10657.1|10655.1|1455
1647522900000|2022-03-17 13:15:00|10657.3|10655.3|10657.4|10655.4|10657.8|10655.8|10657.1|10655.1|1451
1647523200000|2022-03-17 13:20:00|10657.8|10655.8|10657.1|10655.1|10658.2|10656.2|10657.1|10655.1|2309
1647523500000|2022-03-17 13:25:00|10657.4|10655.4|10657.1|10655.1|10657.8|10655.8|10656.7|10654.7|2660
1647523800000|2022-03-17 13:30:00|10657.4|10655.4|10657.4|10655.4|10657.4|10655.4|10656.7|10654.7|1571
1647524100000|2022-03-17 13:35:00|10657.8|10655.8|10657.4|10655.4|10657.8|10655.8|10657.4|10655.4|660
1647524400000|2022-03-17 13:40:00|10657.1|10655.1|10657.1|10655.1|10657.4|10655.4|10656.7|10654.7|821
1647524700000|2022-03-17 13:45:00|10656.9|10654.9|10657.4|10655.4|10657.4|10655.4|10656.7|10654.7|1317
1647525000000|2022-03-17 13:50:00|10657.1|10655.1|10657.8|10655.8|10658.2|10656.2|10657.1|10655.1|1547
1647525300000|2022-03-17 13:55:00|10657.6|10655.6|10657.8|10655.8|10657.8|10655.8|10656.3|10654.3|1807
1647525600000|2022-03-17 14:00:00|10657.6|10655.6|10659.4|10657.4|10659.4|10657.4|10657.4|10655.4|1948
1647525900000|2022-03-17 14:05:00|10659|10657|10660.2|10658.2|10660.2|10658.2|10658.6|10656.6|1501
1647526200000|2022-03-17 14:10:00|10660|10658|10661|10659|10661.4|10659.4|10659.4|10657.4|2910
1647526500000|2022-03-17 14:15:00|10661.2|10659.2|10659.8|10657.8|10661.7|10659.7|10659.8|10657.8|2565
1647526800000|2022-03-17 14:20:00|10660.2|10658.2|10661|10659|10661|10659|10660.2|10658.2|1234
1647527100000|2022-03-17 14:25:00|10660.6|10658.6|10661|10659|10661|10659|10660.6|10658.6|1929
1647527400000|2022-03-17 14:30:00|10660.8|10658.8|10662.5|10660.5|10662.5|10660.5|10660.2|10658.2|2297
1647527700000|2022-03-17 14:35:00|10662.9|10660.9|10662.1|10660.1|10662.9|10660.9|10662.1|10660.1|1118
1647528000000|2022-03-17 14:40:00|10661.9|10659.9|10661.4|10659.4|10662.1|10660.1|10661|10659|793
1647528300000|2022-03-17 14:45:00|10661|10659|10661.4|10659.4|10661.4|10659.4|10660.6|10658.6|1867
1647528600000|2022-03-17 14:50:00|10661|10659|10661|10659|10661.4|10659.4|10660.6|10658.6|516
1647528900000|2022-03-17 14:55:00|10661.2|10659.2|10661.4|10659.4|10662.5|10660.5|10661.2|10659.2|1579
1647529200000|2022-03-17 15:00:00|10661.2|10659.2|10661.4|10659.4|10661.7|10659.7|10660.8|10658.8|837
1647529500000|2022-03-17 15:05:00|10661.7|10659.7|10661.7|10659.7|10662.1|10660.1|10661.4|10659.4|1040
1647529800000|2022-03-17 15:10:00|10661.4|10659.4|10661.4|10659.4|10661.7|10659.7|10661.4|10659.4|1395
1647530100000|2022-03-17 15:15:00|10661.2|10659.2|10660.2|10658.2|10661.7|10659.7|10660.2|10658.2|1370
1647530400000|2022-03-17 15:20:00|10659.8|10657.8|10660.2|10658.2|10660.2|10658.2|10659|10657|3689
1647530700000|2022-03-17 15:25:00|10659.8|10657.8|10660.2|10658.2|10660.6|10658.6|10659.8|10657.8|767
1647531000000|2022-03-17 15:30:00|10659.8|10657.8|10659.8|10657.8|10660.2|10658.2|10659.8|10657.8|436
1647531300000|2022-03-17 15:35:00|10660.2|10658.2|10660.2|10658.2|10660.2|10658.2|10659.8|10657.8|1564
1647531600000|2022-03-17 15:40:00|10660.6|10658.6|10661|10659|10661|10659|10660.6|10658.6|1119
1647531900000|2022-03-17 15:45:00|10661.4|10659.4|10661|10659|10661.4|10659.4|10660.6|10658.6|1744
1647532200000|2022-03-17 15:50:00|10660.6|10658.6|10659|10657|10661|10659|10659|10657|2250
1647532500000|2022-03-17 15:55:00|10659.4|10657.4|10659.8|10657.8|10660.2|10658.2|10659.4|10657.4|1709
1647532800000|2022-03-17 16:00:00|10659.6|10657.6|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|1727
1647533100000|2022-03-17 16:05:00|10659.8|10657.8|10659.8|10657.8|10660.2|10658.2|10659.2|10657.2|1693
1647533400000|2022-03-17 16:10:00|10660.2|10658.2|10660.4|10658.4|10660.6|10658.6|10659.8|10657.8|919
1647533700000|2022-03-17 16:15:00|10660.2|10658.2|10660.6|10658.6|10661.4|10659.4|10660.2|10658.2|1389
1647534000000|2022-03-17 16:20:00|10660.2|10658.2|10659|10657|10660.2|10658.2|10659|10657|2754
1647534300000|2022-03-17 16:25:00|10659.4|10657.4|10658.6|10656.6|10659.4|10657.4|10658.6|10656.6|1591
1647534600000|2022-03-17 16:30:00|10658.2|10656.2|10658.2|10656.2|10658.6|10656.6|10658.2|10656.2|1959
1647534900000|2022-03-17 16:35:00|10658.4|10656.4|10658.2|10656.2|10658.6|10656.6|10658.2|10656.2|909
1647535200000|2022-03-17 16:40:00|10657.8|10655.8|10658.6|10656.6|10658.6|10656.6|10657.8|10655.8|1468
1647535500000|2022-03-17 16:45:00|10658.2|10656.2|10658.2|10656.2|10658.2|10656.2|10657.8|10655.8|1307
1647535800000|2022-03-17 16:50:00|10658.6|10656.6|10658.6|10656.6|10659|10657|10658.2|10656.2|929
1647536100000|2022-03-17 16:55:00|10659|10657|10659|10657|10659.4|10657.4|10658.6|10656.6|646
1647536400000|2022-03-17 17:00:00|10659.4|10657.4|10659.4|10657.4|10659.4|10657.4|10659|10657|711
1647536700000|2022-03-17 17:05:00|||||||||452
1647537000000|2022-03-17 17:10:00|10659.8|10657.8|10660.2|10658.2|10660.2|10658.2|10659.4|10657.4|819
1647537300000|2022-03-17 17:15:00|10659.8|10657.8|10659.4|10657.4|10660.2|10658.2|10659.4|10657.4|1907
1647537600000|2022-03-17 17:20:00|10659.8|10657.8|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|1410
1647537900000|2022-03-17 17:25:00|10659|10657|10657.8|10655.8|10659.4|10657.4|10657.8|10655.8|1268
1647538200000|2022-03-17 17:30:00|10658.2|10656.2|10658.2|10656.2|10658.6|10656.6|10657.8|10655.8|1337
1647538500000|2022-03-17 17:35:00|10657.8|10655.8|10657.1|10655.1|10658.2|10656.2|10657.1|10655.1|1743
1647538800000|2022-03-17 17:40:00|10656.7|10654.7|10656.7|10654.7|10657.1|10655.1|10656.3|10654.3|1012
1647539100000|2022-03-17 17:45:00|10657.1|10655.1|10657.1|10655.1|10657.1|10655.1|10657.1|10655.1|536
1647539400000|2022-03-17 17:50:00|||||||||302
1647539700000|2022-03-17 17:55:00|10656.7|10654.7|10656.7|10654.7|10656.7|10654.7|10656.7|10654.7|597
1647540000000|2022-03-17 18:00:00|10656.3|10654.3|10656.7|10654.7|10656.7|10654.7|10656.3|10654.3|887
1647540300000|2022-03-17 18:05:00|10656.3|10654.3|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|2119
1647540600000|2022-03-17 18:10:00|10656.1|10654.1|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|285
1647540900000|2022-03-17 18:15:00|10656.1|10654.1|10654.7|10652.7|10656.3|10654.3|10654.7|10652.7|1298
1647541200000|2022-03-17 18:20:00|10654.9|10652.9|10654.7|10652.7|10655.1|10653.1|10654.3|10652.3|465
1647541500000|2022-03-17 18:25:00|10655.1|10653.1|10655.5|10653.5|10655.9|10653.9|10654.9|10652.9|1048
1647541800000|2022-03-17 18:30:00|10655.1|10653.1|10654.3|10652.3|10655.1|10653.1|10653.9|10651.9|1652
1647542100000|2022-03-17 18:35:00|10653.9|10651.9|10654.7|10652.7|10654.7|10652.7|10653.9|10651.9|569
1647542400000|2022-03-17 18:40:00|10654.3|10652.3|10655.1|10653.1|10655.5|10653.5|10654.3|10652.3|822
1647542700000|2022-03-17 18:45:00|10655.5|10653.5|10655.9|10653.9|10655.9|10653.9|10655.5|10653.5|681
1647543000000|2022-03-17 18:50:00|10655.5|10653.5|10657.4|10655.4|10657.8|10655.8|10655.5|10653.5|3342
1647543300000|2022-03-17 18:55:00|10657.6|10655.6|10655.9|10653.9|10657.8|10655.8|10655.9|10653.9|3988
1647543600000|2022-03-17 19:00:00|10655.5|10653.5|10655.9|10653.9|10656.3|10654.3|10655.5|10653.5|2311
1647543900000|2022-03-17 19:05:00|10656.1|10654.1|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|796
1647544200000|2022-03-17 19:10:00|10655.9|10653.9|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|582
1647544500000|2022-03-17 19:15:00|10656.7|10654.7|10656.3|10654.3|10656.7|10654.7|10656.3|10654.3|195
1647544800000|2022-03-17 19:20:00|10656.5|10654.5|10656.7|10654.7|10656.7|10654.7|10656.3|10654.3|1737
1647545100000|2022-03-17 19:25:00|10656.3|10654.3|10657.4|10655.4|10657.8|10655.8|10656.3|10654.3|1734
1647545400000|2022-03-17 19:30:00|10657.8|10655.8|10657.1|10655.1|10658.2|10656.2|10656.7|10654.7|1638
1647545700000|2022-03-17 19:35:00|10656.7|10654.7|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|1349
1647546000000|2022-03-17 19:40:00|10655.9|10653.9|10655.9|10653.9|10655.9|10653.9|10655.5|10653.5|1504
1647546300000|2022-03-17 19:45:00|10655.5|10653.5|10656.7|10654.7|10657.4|10655.4|10655.5|10653.5|3502
1647546600000|2022-03-17 19:50:00|10656.3|10654.3|10657.4|10655.4|10658.2|10656.2|10656.3|10654.3|4558
1647546900000|2022-03-17 19:55:00|10657.1|10655.1|10655.9|10653.9|10658.2|10656.2|10655.1|10653.1|7816
1647547200000|2022-03-17 20:00:00|10656.3|10654.3|10655.3|10653.3|10656.7|10654.7|10655.1|10653.1|2415
1647547500000|2022-03-17 20:05:00|10655.5|10653.5|10654.7|10652.7|10655.5|10653.5|10654.3|10652.3|797
1647547800000|2022-03-17 20:10:00|10654.9|10652.9|10654.7|10652.7|10655.9|10653.9|10654.3|10652.3|2804
1647548100000|2022-03-17 20:15:00|10655.1|10653.1|10654.3|10652.3|10655.1|10653.1|10654.3|10652.3|759
1647548400000|2022-03-17 20:20:00|10654.5|10652.5|10654.3|10652.3|10654.7|10652.7|10654.1|10652.1|1028
1647548700000|2022-03-17 20:25:00|10653.9|10651.9|10655.9|10653.9|10655.9|10653.9|10653.9|10651.9|530
1647549000000|2022-03-17 20:30:00|10655.5|10653.5|10659.8|10657.8|10659.8|10657.8|10655.5|10653.5|1285
1647549300000|2022-03-17 20:35:00|10659.4|10657.4|10659.2|10657.2|10659.4|10657.4|10657.8|10655.8|947
1647549600000|2022-03-17 20:40:00|10659.4|10657.4|10660.6|10658.6|10661|10659|10659.2|10657.2|614
1647549900000|2022-03-17 20:45:00|10660.4|10658.4|10659.8|10657.8|10661|10659|10659.8|10657.8|1248
1647550200000|2022-03-17 20:50:00|10660.2|10658.2|10660.6|10658.6|10660.6|10658.6|10659.8|10657.8|1075
1647550500000|2022-03-17 20:55:00|10660.8|10658.8|10660.6|10658.6|10661|10659|10660.6|10658.6|797
1647554400000|2022-03-17 22:00:00|10660.8|10658.8|10663.1|10661.1|10664.3|10662.3|10660.4|10658.4|640
1647554700000|2022-03-17 22:05:00|10663.3|10661.3|10662.5|10660.5|10663.3|10661.3|10662.5|10660.5|50
1647555000000|2022-03-17 22:10:00|10662.3|10660.3|10663.3|10661.3|10663.3|10661.3|10662.1|10660.1|46
1647555300000|2022-03-17 22:15:00|10663.7|10661.7|10664.1|10662.1|10664.5|10662.5|10663.7|10661.7|223
1647555600000|2022-03-17 22:20:00|10664.3|10662.3|10664.1|10662.1|10664.3|10662.3|10663.7|10661.7|113
1647555900000|2022-03-17 22:25:00|10663.7|10661.7|10663.7|10661.7|10663.9|10661.9|10663.5|10661.5|18
1647556200000|2022-03-17 22:30:00|10664.1|10662.1|10663.3|10661.3|10664.1|10662.1|10663.3|10661.3|23
1647556500000|2022-03-17 22:35:00|10663.1|10661.1|10661.7|10659.7|10663.1|10661.1|10661.7|10659.7|36
1647556800000|2022-03-17 22:40:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.4|10659.4|27
1647557100000|2022-03-17 22:45:00|10661.4|10659.4|10661.7|10659.7|10661.7|10659.7|10661.4|10659.4|5
1647557400000|2022-03-17 22:50:00|10662.1|10660.1|10662.3|10660.3|10662.3|10660.3|10661.7|10659.7|27
1647557700000|2022-03-17 22:55:00|10662.1|10660.1|10660.8|10658.8|10662.1|10660.1|10660.2|10658.2|53
1647558000000|2022-03-17 23:00:00|10661|10659|10661.7|10659.7|10661.7|10659.7|10661|10659|15
1647558300000|2022-03-17 23:05:00|10661.5|10659.5|10661.9|10659.9|10662.1|10660.1|10661.5|10659.5|8
1647558600000|2022-03-17 23:10:00|10662.1|10660.1|10662.3|10660.3|10662.7|10660.7|10662.1|10660.1|11
1647558900000|2022-03-17 23:15:00|10662.1|10660.1|10661.7|10659.7|10662.3|10660.3|10661.7|10659.7|0
1647559200000|2022-03-17 23:20:00|10661.9|10659.9|10662.5|10660.5|10662.7|10660.7|10661.9|10659.9|60
1647559500000|2022-03-17 23:25:00|10662.3|10660.3|10661.7|10659.7|10662.5|10660.5|10661.7|10659.7|12
1647559800000|2022-03-17 23:30:00|10662.3|10660.3|10661.9|10659.9|10662.3|10660.3|10661.9|10659.9|28
1647560100000|2022-03-17 23:35:00|10661.7|10659.7|10661.2|10659.2|10661.9|10659.9|10661.2|10659.2|38
1647560400000|2022-03-17 23:40:00|10661|10659|10661.7|10659.7|10661.7|10659.7|10660.6|10658.6|130
1647560700000|2022-03-17 23:45:00|10661.5|10659.5|10661|10659|10661.5|10659.5|10660.6|10658.6|11
1647561000000|2022-03-17 23:50:00|10661.4|10659.4|10661|10659|10661.7|10659.7|10660.6|10658.6|33
1647561300000|2022-03-17 23:55:00|10661.4|10659.4|10662.1|10660.1|10662.1|10660.1|10661.2|10659.2|84
1647561600000|2022-03-18 00:00:00|10662.5|10660.5|10662.9|10660.9|10663.3|10661.3|10661.9|10659.9|232
1647561900000|2022-03-18 00:05:00|10662.7|10660.7|10662.1|10660.1|10662.7|10660.7|10661.7|10659.7|134
1647562200000|2022-03-18 00:10:00|10662.7|10660.7|10663.1|10661.1|10663.9|10661.9|10662.5|10660.5|122
1647562500000|2022-03-18 00:15:00|10663.3|10661.3|10663.5|10661.5|10663.7|10661.7|10663.1|10661.1|35
1647562800000|2022-03-18 00:20:00|10663.3|10661.3|10662.9|10660.9|10663.7|10661.7|10662.9|10660.9|130
1647563100000|2022-03-18 00:25:00|10662.1|10660.1|10661.7|10659.7|10662.3|10660.3|10661.4|10659.4|274
1647563400000|2022-03-18 00:30:00|10661.5|10659.5|10661.4|10659.4|10661.7|10659.7|10661|10659|70
1647563700000|2022-03-18 00:35:00|10661.7|10659.7|10660.2|10658.2|10661.7|10659.7|10659.2|10657.2|214
1647564000000|2022-03-18 00:40:00|10660|10658|10660.6|10658.6|10660.6|10658.6|10659.4|10657.4|138
1647564300000|2022-03-18 00:45:00|10661|10659|10661.2|10659.2|10661.7|10659.7|10660.6|10658.6|206
1647564600000|2022-03-18 00:50:00|10661.4|10659.4|10660.8|10658.8|10661.4|10659.4|10660.6|10658.6|214
1647564900000|2022-03-18 00:55:00|10660.6|10658.6|10659.8|10657.8|10660.6|10658.6|10659.4|10657.4|216
1647565200000|2022-03-18 01:00:00|10659.4|10657.4|10659.4|10657.4|10659.8|10657.8|10659|10657|104
1647565500000|2022-03-18 01:05:00|10659.8|10657.8|10659|10657|10660.2|10658.2|10659|10657|578
1647565800000|2022-03-18 01:10:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10658.6|10656.6|169
1647566100000|2022-03-18 01:15:00|10658.8|10656.8|10660.2|10658.2|10660.2|10658.2|10658.6|10656.6|303
1647566400000|2022-03-18 01:20:00|10659.8|10657.8|10660.2|10658.2|10660.2|10658.2|10659.8|10657.8|65
1647566700000|2022-03-18 01:25:00|10659.8|10657.8|10659.8|10657.8|10660|10658|10659.8|10657.8|141
1647567000000|2022-03-18 01:30:00|10659.4|10657.4|10659|10657|10659.6|10657.6|10659|10657|291
1647567300000|2022-03-18 01:35:00|10658.8|10656.8|10658.6|10656.6|10658.8|10656.8|10657.8|10655.8|211
1647567600000|2022-03-18 01:40:00|10658.2|10656.2|10657.4|10655.4|10658.2|10656.2|10657.4|10655.4|181
1647567900000|2022-03-18 01:45:00|10657.6|10655.6|10658.2|10656.2|10658.6|10656.6|10657.6|10655.6|147
1647568200000|2022-03-18 01:50:00|10658.4|10656.4|10657.8|10655.8|10658.6|10656.6|10657.8|10655.8|107
1647568500000|2022-03-18 01:55:00|10658|10656|10658|10656|10658.2|10656.2|10657.8|10655.8|196
1647568800000|2022-03-18 02:00:00|10658.2|10656.2|10658.6|10656.6|10658.6|10656.6|10657.8|10655.8|141
1647569100000|2022-03-18 02:05:00|10658.4|10656.4|10658.2|10656.2|10658.6|10656.6|10658|10656|335
1647569400000|2022-03-18 02:10:00|10658|10656|10658.2|10656.2|10658.2|10656.2|10657.4|10655.4|339
1647569700000|2022-03-18 02:15:00|10657.8|10655.8|10657.8|10655.8|10657.8|10655.8|10657.8|10655.8|52
1647570000000|2022-03-18 02:20:00|10658.2|10656.2|10658.2|10656.2|10658.2|10656.2|10657.8|10655.8|227
1647570300000|2022-03-18 02:25:00|||||||||42
1647570600000|2022-03-18 02:30:00|10658|10656|10658.2|10656.2|10658.2|10656.2|10657.8|10655.8|58
1647570900000|2022-03-18 02:35:00|10658.6|10656.6|10657.8|10655.8|10658.6|10656.6|10657.8|10655.8|70
1647571500000|2022-03-18 02:45:00|10658|10656|10657.8|10655.8|10658|10656|10657.8|10655.8|127
1647571800000|2022-03-18 02:50:00|||||||||10
1647572100000|2022-03-18 02:55:00|10658.2|10656.2|10658.2|10656.2|10658.2|10656.2|10658.2|10656.2|141
1647572400000|2022-03-18 03:00:00|10658.6|10656.6|10658.2|10656.2|10658.8|10656.8|10658.2|10656.2|102
1647572700000|2022-03-18 03:05:00|10658|10656|10658.2|10656.2|10658.2|10656.2|10657.8|10655.8|90
1647573000000|2022-03-18 03:10:00|10658.4|10656.4|10659.4|10657.4|10659.4|10657.4|10658.2|10656.2|234
1647573300000|2022-03-18 03:15:00|10659.8|10657.8|10659.8|10657.8|10659.8|10657.8|10659.8|10657.8|185
1647573600000|2022-03-18 03:20:00|10659.6|10657.6|10659.8|10657.8|10659.8|10657.8|10659.6|10657.6|44
1647573900000|2022-03-18 03:25:00|||||||||70
1647574200000|2022-03-18 03:30:00|10660.2|10658.2|10659.6|10657.6|10660.2|10658.2|10659.6|10657.6|200
1647574500000|2022-03-18 03:35:00|10659.4|10657.4|10659.8|10657.8|10659.8|10657.8|10659.4|10657.4|66
1647574800000|2022-03-18 03:40:00|10659.6|10657.6|10659.8|10657.8|10659.8|10657.8|10659.6|10657.6|6
1647575100000|2022-03-18 03:45:00|10660|10658|10660.2|10658.2|10660.2|10658.2|10659.8|10657.8|32
1647575400000|2022-03-18 03:50:00|10659.8|10657.8|10659.8|10657.8|10659.8|10657.8|10659.8|10657.8|81
1647575700000|2022-03-18 03:55:00|10660.2|10658.2|10659.4|10657.4|10660.2|10658.2|10659.4|10657.4|88
1647576000000|2022-03-18 04:00:00|10659.8|10657.8|10659.6|10657.6|10659.8|10657.8|10659.4|10657.4|108
1647576300000|2022-03-18 04:05:00|10659.4|10657.4|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|29
1647576600000|2022-03-18 04:10:00|10659.6|10657.6|10660.2|10658.2|10660.2|10658.2|10659.6|10657.6|41
1647576900000|2022-03-18 04:15:00|10659.8|10657.8|10659.4|10657.4|10659.8|10657.8|10659|10657|73
1647577200000|2022-03-18 04:20:00|10659.2|10657.2|10659|10657|10659.4|10657.4|10658.8|10656.8|55
1647577500000|2022-03-18 04:25:00|10659.4|10657.4|10659.2|10657.2|10659.4|10657.4|10659|10657|97
1647577800000|2022-03-18 04:30:00|10659.4|10657.4|10659.4|10657.4|10659.4|10657.4|10659.4|10657.4|4
1647578100000|2022-03-18 04:35:00|10659.2|10657.2|10659.4|10657.4|10659.4|10657.4|10659|10657|157
1647578400000|2022-03-18 04:40:00|10659.2|10657.2|10658.6|10656.6|10659.4|10657.4|10658.6|10656.6|407
1647578700000|2022-03-18 04:45:00|10659|10657|10659|10657|10659|10657|10658.6|10656.6|30
1647579000000|2022-03-18 04:50:00|10659.2|10657.2|10659|10657|10659.2|10657.2|10659|10657|75
1647579300000|2022-03-18 04:55:00|10658.6|10656.6|10658.8|10656.8|10658.8|10656.8|10658.6|10656.6|72
1647579600000|2022-03-18 05:00:00|10658.6|10656.6|10658.6|10656.6|10659|10657|10658.6|10656.6|28
1647579900000|2022-03-18 05:05:00|10658.2|10656.2|10658.6|10656.6|10658.6|10656.6|10658.2|10656.2|5
1647580200000|2022-03-18 05:10:00|10659|10657|10658.6|10656.6|10659|10657|10658.6|10656.6|153
1647580500000|2022-03-18 05:15:00|10658.2|10656.2|10658.6|10656.6|10658.6|10656.6|10658.2|10656.2|19
1647580800000|2022-03-18 05:20:00|||||||||14
1647581100000|2022-03-18 05:25:00|10658.8|10656.8|10658.2|10656.2|10659|10657|10658.2|10656.2|26
1647581400000|2022-03-18 05:30:00|10658.6|10656.6|10658.2|10656.2|10658.6|10656.6|10658.2|10656.2|27
1647581700000|2022-03-18 05:35:00|10658.6|10656.6|10658.6|10656.6|10658.6|10656.6|10658.6|10656.6|13
1647582000000|2022-03-18 05:40:00|10658.4|10656.4|10659|10657|10659|10657|10658.4|10656.4|108
1647582300000|2022-03-18 05:45:00|10659.4|10657.4|10659.4|10657.4|10659.4|10657.4|10659.2|10657.2|27
1647582600000|2022-03-18 05:50:00|||||||||2
1647582900000|2022-03-18 05:55:00|10659.2|10657.2|10659.4|10657.4|10659.4|10657.4|10659.2|10657.2|5
1647583200000|2022-03-18 06:00:00|10659.2|10657.2|10659|10657|10659.4|10657.4|10658.6|10656.6|331
1647583500000|2022-03-18 06:05:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10659|10657|210
1647583800000|2022-03-18 06:10:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10659|10657|237
1647584100000|2022-03-18 06:15:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10659|10657|119
1647584400000|2022-03-18 06:20:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10659|10657|38
1647584700000|2022-03-18 06:25:00|10659.2|10657.2|10659.4|10657.4|10659.4|10657.4|10659.2|10657.2|16
1647585000000|2022-03-18 06:30:00|10660.2|10658.2|10660.2|10658.2|10660.6|10658.6|10660.2|10658.2|405
1647585300000|2022-03-18 06:35:00|10660.4|10658.4|10660.4|10658.4|10661|10659|10660.2|10658.2|651
1647585600000|2022-03-18 06:40:00|10660.6|10658.6|10659.8|10657.8|10660.6|10658.6|10659.8|10657.8|51
1647585900000|2022-03-18 06:45:00|10659.4|10657.4|10658.2|10656.2|10659.4|10657.4|10658.2|10656.2|750
1647586200000|2022-03-18 06:50:00|10658.4|10656.4|10659|10657|10659|10657|10658.4|10656.4|131
1647586500000|2022-03-18 06:55:00|10659.4|10657.4|10658.2|10656.2|10659.4|10657.4|10658.2|10656.2|325
1647586800000|2022-03-18 07:00:00|10657.8|10655.8|10657.8|10655.8|10658.2|10656.2|10657.4|10655.4|347
1647587100000|2022-03-18 07:05:00|10658|10656|10657.1|10655.1|10658.2|10656.2|10657.1|10655.1|447
1647587400000|2022-03-18 07:10:00|10657.3|10655.3|10658.2|10656.2|10658.2|10656.2|10656.7|10654.7|497
1647587700000|2022-03-18 07:15:00|10658.4|10656.4|10658.2|10656.2|10659|10657|10657.8|10655.8|436
1647588000000|2022-03-18 07:20:00|10658.6|10656.6|10659|10657|10659.2|10657.2|10658.6|10656.6|366
1647588300000|2022-03-18 07:25:00|10659.2|10657.2|10658.6|10656.6|10659.4|10657.4|10658.6|10656.6|444
1647588600000|2022-03-18 07:30:00|10658.8|10656.8|10659.8|10657.8|10659.8|10657.8|10658.6|10656.6|486
1647588900000|2022-03-18 07:35:00|10659.4|10657.4|10660.2|10658.2|10660.2|10658.2|10659.4|10657.4|382
1647589200000|2022-03-18 07:40:00|10660|10658|10660.2|10658.2|10660.6|10658.6|10660|10658|686
1647589500000|2022-03-18 07:45:00|10660.4|10658.4|10660.6|10658.6|10660.6|10658.6|10660.2|10658.2|164
1647589800000|2022-03-18 07:50:00|10661|10659|10660.6|10658.6|10661.4|10659.4|10660.2|10658.2|788
1647590100000|2022-03-18 07:55:00|10660.2|10658.2|10660.6|10658.6|10661|10659|10659.4|10657.4|1900
1647590400000|2022-03-18 08:00:00|10661|10659|10661|10659|10661|10659|10660.2|10658.2|597
1647590700000|2022-03-18 08:05:00|10660.6|10658.6|10661.4|10659.4|10661.4|10659.4|10660.6|10658.6|250
1647591000000|2022-03-18 08:10:00|10661|10659|10659.6|10657.6|10661|10659|10659.4|10657.4|210
1647591300000|2022-03-18 08:15:00|10659.8|10657.8|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|155
1647591600000|2022-03-18 08:20:00|10659|10657|10659|10657|10659.4|10657.4|10659|10657|473
1647591900000|2022-03-18 08:25:00|10659.4|10657.4|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|164
1647592200000|2022-03-18 08:30:00|10659.6|10657.6|10659.4|10657.4|10659.8|10657.8|10659|10657|544
1647592500000|2022-03-18 08:35:00|10659.6|10657.6|10660.2|10658.2|10660.2|10658.2|10659.4|10657.4|589
1647592800000|2022-03-18 08:40:00|10659.8|10657.8|10660.6|10658.6|10660.6|10658.6|10659.4|10657.4|212
1647593100000|2022-03-18 08:45:00|10660.4|10658.4|10660.2|10658.2|10660.4|10658.4|10659.8|10657.8|412
1647593400000|2022-03-18 08:50:00|10660.6|10658.6|10661.4|10659.4|10661.4|10659.4|10660.2|10658.2|312
1647593700000|2022-03-18 08:55:00|10661.2|10659.2|10660.6|10658.6|10661.2|10659.2|10660.2|10658.2|436
1647594000000|2022-03-18 09:00:00|10660.8|10658.8|10660.6|10658.6|10661|10659|10660.6|10658.6|665
1647594300000|2022-03-18 09:05:00|10660.8|10658.8|10660.2|10658.2|10660.8|10658.8|10660.2|10658.2|207
1647594600000|2022-03-18 09:10:00|10660.6|10658.6|10660.6|10658.6|10661|10659|10660.2|10658.2|314
1647594900000|2022-03-18 09:15:00|10661|10659|10661|10659|10661|10659|10661|10659|270
1647595200000|2022-03-18 09:20:00|10661.4|10659.4|10661.7|10659.7|10661.7|10659.7|10661.2|10659.2|224
1647595500000|2022-03-18 09:25:00|10661.4|10659.4|10661.7|10659.7|10662.5|10660.5|10661.4|10659.4|805
1647595800000|2022-03-18 09:30:00|10661.4|10659.4|10662.1|10660.1|10662.3|10660.3|10661.4|10659.4|878
1647596100000|2022-03-18 09:35:00|10662.5|10660.5|10662.5|10660.5|10663.3|10661.3|10662.3|10660.3|827
1647596400000|2022-03-18 09:40:00|10662.9|10660.9|10662.9|10660.9|10662.9|10660.9|10662.9|10660.9|108
1647596700000|2022-03-18 09:45:00|10663.1|10661.1|10662.9|10660.9|10663.1|10661.1|10662.9|10660.9|175
1647597000000|2022-03-18 09:50:00|10662.5|10660.5|10662.9|10660.9|10662.9|10660.9|10662.5|10660.5|531
1647597300000|2022-03-18 09:55:00|10662.5|10660.5|10663.3|10661.3|10663.3|10661.3|10662.5|10660.5|384
1647597600000|2022-03-18 10:00:00|10663.1|10661.1|10663.7|10661.7|10663.7|10661.7|10662.9|10660.9|681
1647597900000|2022-03-18 10:05:00|10663.9|10661.9|10664.1|10662.1|10664.5|10662.5|10663.7|10661.7|493
1647598200000|2022-03-18 10:10:00|10664.5|10662.5|10664.9|10662.9|10664.9|10662.9|10664.1|10662.1|611
1647598500000|2022-03-18 10:15:00|10664.7|10662.7|10664.9|10662.9|10665.3|10663.3|10664.5|10662.5|532
1647598800000|2022-03-18 10:20:00|10664.5|10662.5|10664.9|10662.9|10664.9|10662.9|10664.3|10662.3|713
1647599100000|2022-03-18 10:25:00|10665.3|10663.3|10665.6|10663.6|10665.6|10663.6|10665.3|10663.3|217
1647599400000|2022-03-18 10:30:00|10666|10664|10666|10664|10666.4|10664.4|10666|10664|513
1647599700000|2022-03-18 10:35:00|10666.2|10664.2|10666|10664|10666.4|10664.4|10665.6|10663.6|1036
1647600000000|2022-03-18 10:40:00|10665.6|10663.6|10664.7|10662.7|10665.6|10663.6|10664.5|10662.5|351
1647600300000|2022-03-18 10:45:00|10664.5|10662.5|10664.9|10662.9|10665.5|10663.5|10664.5|10662.5|694
1647600600000|2022-03-18 10:50:00|10664.5|10662.5|10664.5|10662.5|10664.5|10662.5|10663.7|10661.7|573
1647600900000|2022-03-18 10:55:00|10664.1|10662.1|10664.5|10662.5|10664.9|10662.9|10663.3|10661.3|1766
1647601200000|2022-03-18 11:00:00|10664.9|10662.9|10664.1|10662.1|10664.9|10662.9|10663.3|10661.3|1582
1647601500000|2022-03-18 11:05:00|10664.5|10662.5|10665.1|10663.1|10665.3|10663.3|10664.5|10662.5|1093
1647601800000|2022-03-18 11:10:00|10665.3|10663.3|10665.6|10663.6|10665.6|10663.6|10664.9|10662.9|966
1647602100000|2022-03-18 11:15:00|10665.5|10663.5|10665.6|10663.6|10666.4|10664.4|10665.3|10663.3|1568
1647602400000|2022-03-18 11:20:00|10666|10664|10664.9|10662.9|10666|10664|10664.9|10662.9|1192
1647602700000|2022-03-18 11:25:00|10665.1|10663.1|10665.3|10663.3|10665.5|10663.5|10664.1|10662.1|890
1647603000000|2022-03-18 11:30:00|10665.1|10663.1|10665.6|10663.6|10665.6|10663.6|10664.9|10662.9|202
1647603300000|2022-03-18 11:35:00|10665.3|10663.3|10664.5|10662.5|10665.5|10663.5|10664.5|10662.5|348
1647603600000|2022-03-18 11:40:00|10664.1|10662.1|10664.9|10662.9|10665.3|10663.3|10663.3|10661.3|1339
1647603900000|2022-03-18 11:45:00|10665.3|10663.3|10663.7|10661.7|10665.3|10663.3|10663.7|10661.7|596
1647604200000|2022-03-18 11:50:00|10664.1|10662.1|10664.1|10662.1|10664.3|10662.3|10663.7|10661.7|556
1647604500000|2022-03-18 11:55:00|10663.7|10661.7|10663.7|10661.7|10664.1|10662.1|10663.3|10661.3|858
1647604800000|2022-03-18 12:00:00|10664.1|10662.1|10665.3|10663.3|10665.3|10663.3|10663.7|10661.7|1195
1647605100000|2022-03-18 12:05:00|10665.1|10663.1|10664.1|10662.1|10665.1|10663.1|10664.1|10662.1|432
1647605400000|2022-03-18 12:10:00|10663.7|10661.7|10662.5|10660.5|10664.5|10662.5|10662.5|10660.5|1723
1647605700000|2022-03-18 12:15:00|10662.9|10660.9|10663.3|10661.3|10663.7|10661.7|10662.5|10660.5|1342
1647606000000|2022-03-18 12:20:00|10662.9|10660.9|10660.6|10658.6|10662.9|10660.9|10660.6|10658.6|2345
1647606300000|2022-03-18 12:25:00|10660.4|10658.4|10660.2|10658.2|10661|10659|10659.8|10657.8|822
1647606600000|2022-03-18 12:30:00|10659.8|10657.8|10659|10657|10660.2|10658.2|10658.8|10656.8|1821
1647606900000|2022-03-18 12:35:00|10658.6|10656.6|10658.6|10656.6|10659|10657|10658.2|10656.2|1970
1647607200000|2022-03-18 12:40:00|10659|10657|10660.2|10658.2|10660.2|10658.2|10659|10657|1901
1647607500000|2022-03-18 12:45:00|10659.8|10657.8|10659|10657|10660.2|10658.2|10659|10657|2996
1647607800000|2022-03-18 12:50:00|10658.6|10656.6|10655.9|10653.9|10659|10657|10651.6|10649.6|10917
1647608100000|2022-03-18 12:55:00|10655.5|10653.5|10655.9|10653.9|10655.9|10653.9|10654.3|10652.3|5121
1647608400000|2022-03-18 13:00:00|10655.7|10653.7|10654.7|10652.7|10655.9|10653.9|10653.9|10651.9|3848
1647608700000|2022-03-18 13:05:00|10654.5|10652.5|10654.3|10652.3|10655.1|10653.1|10653.9|10651.9|3257
1647609000000|2022-03-18 13:10:00|10653.9|10651.9|10653.9|10651.9|10654.3|10652.3|10653.5|10651.5|3160
1647609300000|2022-03-18 13:15:00|10653.5|10651.5|10654.7|10652.7|10655.1|10653.1|10653.5|10651.5|3246
1647609600000|2022-03-18 13:20:00|10654.5|10652.5|10652.8|10650.8|10655.1|10653.1|10652.8|10650.8|1902
1647609900000|2022-03-18 13:25:00|10652.4|10650.4|10651|10649|10653.1|10651.1|10650.8|10648.8|3732
1647610200000|2022-03-18 13:30:00|10651.2|10649.2|10653.9|10651.9|10653.9|10651.9|10650.8|10648.8|2862
1647610500000|2022-03-18 13:35:00|10653.5|10651.5|10652.8|10650.8|10654.7|10652.7|10652.8|10650.8|2745
1647610800000|2022-03-18 13:40:00|10652.4|10650.4|10652|10650|10652.8|10650.8|10651.6|10649.6|4789
1647611100000|2022-03-18 13:45:00|10651.6|10649.6|10653.5|10651.5|10653.5|10651.5|10651.2|10649.2|3115
1647611400000|2022-03-18 13:50:00|10653.7|10651.7|10653.1|10651.1|10654.3|10652.3|10652.4|10650.4|4815
1647611700000|2022-03-18 13:55:00|10652.8|10650.8|10655.1|10653.1|10655.5|10653.5|10652.8|10650.8|2765
1647612000000|2022-03-18 14:00:00|10655.3|10653.3|10653.9|10651.9|10655.9|10653.9|10653.5|10651.5|5002
1647612300000|2022-03-18 14:05:00|10654.3|10652.3|10653.9|10651.9|10654.3|10652.3|10652.8|10650.8|2503
1647612600000|2022-03-18 14:10:00|10653.7|10651.7|10653.1|10651.1|10653.9|10651.9|10652.4|10650.4|1686
1647612900000|2022-03-18 14:15:00|10653|10651|10652.8|10650.8|10653.1|10651.1|10652.4|10650.4|2484
1647613200000|2022-03-18 14:20:00|10653.1|10651.1|10655.1|10653.1|10655.5|10653.5|10652.8|10650.8|3478
1647613500000|2022-03-18 14:25:00|10655.5|10653.5|10655.5|10653.5|10655.5|10653.5|10655.1|10653.1|1300
1647613800000|2022-03-18 14:30:00|10655.3|10653.3|10653.9|10651.9|10655.5|10653.5|10653.5|10651.5|3252
1647614100000|2022-03-18 14:35:00|10654.3|10652.3|10654.3|10652.3|10654.7|10652.7|10653.9|10651.9|4258
1647614400000|2022-03-18 14:40:00|10653.9|10651.9|10654.7|10652.7|10654.7|10652.7|10653.9|10651.9|1458
1647614700000|2022-03-18 14:45:00|10654.3|10652.3|10654.7|10652.7|10654.7|10652.7|10653.9|10651.9|1947
1647615000000|2022-03-18 14:50:00|10654.5|10652.5|10654.3|10652.3|10654.7|10652.7|10653.9|10651.9|532
1647615300000|2022-03-18 14:55:00|10654.7|10652.7|10654.7|10652.7|10654.7|10652.7|10654.3|10652.3|1293
1647615600000|2022-03-18 15:00:00|10655.1|10653.1|10655.5|10653.5|10656.3|10654.3|10655.1|10653.1|1220
1647615900000|2022-03-18 15:05:00|10655.3|10653.3|10655.5|10653.5|10655.5|10653.5|10655.1|10653.1|502
1647616200000|2022-03-18 15:10:00|10655.1|10653.1|10655.5|10653.5|10655.9|10653.9|10655.1|10653.1|1301
1647616500000|2022-03-18 15:15:00|10655.1|10653.1|10655.5|10653.5|10655.5|10653.5|10655.1|10653.1|1454
1647616800000|2022-03-18 15:20:00|10655.9|10653.9|10655.5|10653.5|10657.1|10655.1|10655.5|10653.5|2983
1647617100000|2022-03-18 15:25:00|10655.7|10653.7|10656.7|10654.7|10656.7|10654.7|10655.5|10653.5|883
1647617400000|2022-03-18 15:30:00|10656.3|10654.3|10656.7|10654.7|10656.7|10654.7|10655.9|10653.9|1576
1647617700000|2022-03-18 15:35:00|10657.1|10655.1|10656.3|10654.3|10657.4|10655.4|10653.5|10651.5|5494
1647618000000|2022-03-18 15:40:00|10656.1|10654.1|10655.9|10653.9|10656.3|10654.3|10655.9|10653.9|3462
1647618300000|2022-03-18 15:45:00|10655.5|10653.5|10655.1|10653.1|10656.3|10654.3|10655.1|10653.1|940
1647618600000|2022-03-18 15:50:00|10654.7|10652.7|10653.5|10651.5|10655.1|10653.1|10653.5|10651.5|2483
1647618900000|2022-03-18 15:55:00|10653.1|10651.1|10653.5|10651.5|10653.9|10651.9|10652.8|10650.8|2117
1647619200000|2022-03-18 16:00:00|10653.9|10651.9|10654.3|10652.3|10655.1|10653.1|10653.1|10651.1|1470
1647619500000|2022-03-18 16:05:00|10654.5|10652.5|10654.3|10652.3|10654.7|10652.7|10653.9|10651.9|1028
1647619800000|2022-03-18 16:10:00|10653.9|10651.9|10654.3|10652.3|10654.3|10652.3|10653.5|10651.5|725
1647620100000|2022-03-18 16:15:00|10654.7|10652.7|10654.7|10652.7|10655.1|10653.1|10654.7|10652.7|897
1647620400000|2022-03-18 16:20:00|10655.1|10653.1|10653.9|10651.9|10655.1|10653.1|10653.9|10651.9|686
1647620700000|2022-03-18 16:25:00|10653.5|10651.5|10653.9|10651.9|10653.9|10651.9|10653.5|10651.5|908
1647621000000|2022-03-18 16:30:00|10654.3|10652.3|10653.9|10651.9|10654.3|10652.3|10653.9|10651.9|2293
1647621300000|2022-03-18 16:35:00|10654.3|10652.3|10654.3|10652.3|10654.7|10652.7|10654.3|10652.3|418
1647621600000|2022-03-18 16:40:00|10654.7|10652.7|10654.3|10652.3|10654.7|10652.7|10654.3|10652.3|710
1647621900000|2022-03-18 16:45:00|10654.1|10652.1|10654.3|10652.3|10654.7|10652.7|10653.9|10651.9|2234
1647622200000|2022-03-18 16:50:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.5|10651.5|696
1647622500000|2022-03-18 16:55:00|10654.3|10652.3|10654.3|10652.3|10654.3|10652.3|10653.9|10651.9|1230
1647622800000|2022-03-18 17:00:00|10654.7|10652.7|10654.3|10652.3|10654.7|10652.7|10654.3|10652.3|1021
1647623100000|2022-03-18 17:05:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.1|10651.1|4142
1647623400000|2022-03-18 17:10:00|10653.5|10651.5|10654.9|10652.9|10655.1|10653.1|10653.5|10651.5|1197
1647623700000|2022-03-18 17:15:00|10654.7|10652.7|10655.5|10653.5|10655.5|10653.5|10654.7|10652.7|591
1647624000000|2022-03-18 17:20:00|10655.1|10653.1|10654.7|10652.7|10655.1|10653.1|10654.7|10652.7|793
1647624300000|2022-03-18 17:25:00|10654.3|10652.3|10654.7|10652.7|10654.7|10652.7|10654.3|10652.3|408
1647624600000|2022-03-18 17:30:00|10654.3|10652.3|10653.5|10651.5|10654.7|10652.7|10653.5|10651.5|1014
1647624900000|2022-03-18 17:35:00|10653.9|10651.9|10653.5|10651.5|10654.7|10652.7|10653.5|10651.5|1646
1647625200000|2022-03-18 17:40:00|10653.7|10651.7|10653.1|10651.1|10653.9|10651.9|10653.1|10651.1|1033
1647625500000|2022-03-18 17:45:00|10653.5|10651.5|10653.1|10651.1|10653.5|10651.5|10653.1|10651.1|574
1647625800000|2022-03-18 17:50:00|10653|10651|10652.6|10650.6|10653.1|10651.1|10652.4|10650.4|2777
1647626100000|2022-03-18 17:55:00|10652.4|10650.4|10652.4|10650.4|10652.8|10650.8|10652.4|10650.4|840
1647626400000|2022-03-18 18:00:00|10652|10650|10652.4|10650.4|10652.4|10650.4|10652|10650|1163
1647626700000|2022-03-18 18:05:00|10652.2|10650.2|10652.8|10650.8|10652.8|10650.8|10652.2|10650.2|516
1647627000000|2022-03-18 18:10:00|10653.1|10651.1|10653.1|10651.1|10653.5|10651.5|10652.8|10650.8|604
1647627300000|2022-03-18 18:15:00|10653.5|10651.5|10653.5|10651.5|10653.5|10651.5|10653.5|10651.5|431
1647627600000|2022-03-18 18:20:00|10653.1|10651.1|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|1346
1647627900000|2022-03-18 18:25:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|2315
1647628200000|2022-03-18 18:30:00|10652.8|10650.8|10652.8|10650.8|10653.1|10651.1|10652.8|10650.8|1655
1647628500000|2022-03-18 18:35:00|10653|10651|10652.8|10650.8|10653.1|10651.1|10652|10650|2092
1647628800000|2022-03-18 18:40:00|10653.1|10651.1|10653.1|10651.1|10653.5|10651.5|10653.1|10651.1|416
1647629100000|2022-03-18 18:45:00|10653.5|10651.5|10652.4|10650.4|10653.5|10651.5|10652.4|10650.4|1873
1647629400000|2022-03-18 18:50:00|10652|10650|10651.6|10649.6|10652|10650|10650.8|10648.8|3181
1647629700000|2022-03-18 18:55:00|10652|10650|10652.8|10650.8|10652.8|10650.8|10651.8|10649.8|2265
1647630000000|2022-03-18 19:00:00|10653.1|10651.1|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|798
1647630300000|2022-03-18 19:05:00|10653.5|10651.5|10653.5|10651.5|10653.9|10651.9|10652.8|10650.8|1125
1647630600000|2022-03-18 19:10:00|10653.9|10651.9|10653.1|10651.1|10653.9|10651.9|10653.1|10651.1|474
1647630900000|2022-03-18 19:15:00|10652.8|10650.8|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|294
1647631200000|2022-03-18 19:20:00|10652.8|10650.8|10652.8|10650.8|10652.8|10650.8|10652.8|10650.8|354
1647631500000|2022-03-18 19:25:00|10653.1|10651.1|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|449
1647631800000|2022-03-18 19:30:00|10652.8|10650.8|10652.6|10650.6|10652.8|10650.8|10652.4|10650.4|679
1647632100000|2022-03-18 19:35:00|10652.4|10650.4|10653.5|10651.5|10653.9|10651.9|10652.4|10650.4|1288
1647632400000|2022-03-18 19:40:00|10653.9|10651.9|10654.3|10652.3|10654.3|10652.3|10653.1|10651.1|4141
1647632700000|2022-03-18 19:45:00|10654.1|10652.1|10654.7|10652.7|10654.7|10652.7|10654.1|10652.1|791
1647633000000|2022-03-18 19:50:00|10654.9|10652.9|10657.1|10655.1|10657.1|10655.1|10654.9|10652.9|5000
1647633300000|2022-03-18 19:55:00|10656.7|10654.7|10655.5|10653.5|10657.4|10655.4|10655.1|10653.1|10731
1647633600000|2022-03-18 20:00:00|10655.1|10653.1|10655.5|10653.5|10655.9|10653.9|10655.1|10653.1|2814
1647633900000|2022-03-18 20:05:00|10655.9|10653.9|10657.1|10655.1|10657.1|10655.1|10655.9|10653.9|1002
1647634200000|2022-03-18 20:10:00|10657.4|10655.4|10657.4|10655.4|10658.2|10656.2|10657.4|10655.4|953
1647634500000|2022-03-18 20:15:00|10657.8|10655.8|10657.4|10655.4|10658.2|10656.2|10657.4|10655.4|1103
1647634800000|2022-03-18 20:20:00|10657.8|10655.8|10655.5|10653.5|10657.8|10655.8|10655.5|10653.5|1245
1647635100000|2022-03-18 20:25:00|10655.1|10653.1|10655.5|10653.5|10655.9|10653.9|10655.1|10653.1|1295
1647635400000|2022-03-18 20:30:00|10655.9|10653.9|10656.3|10654.3|10656.3|10654.3|10655.5|10653.5|703
1647635700000|2022-03-18 20:35:00|10656.7|10654.7|10657.1|10655.1|10657.4|10655.4|10656.7|10654.7|611
1647636000000|2022-03-18 20:40:00|10656.9|10654.9|10656.7|10654.7|10657.1|10655.1|10656.7|10654.7|590
1647636300000|2022-03-18 20:45:00|10656.3|10654.3|10656.3|10654.3|10656.7|10654.7|10656.3|10654.3|434
1647636600000|2022-03-18 20:50:00|10656.1|10654.1|10655.9|10653.9|10656.3|10654.3|10655.9|10653.9|774
1647636900000|2022-03-18 20:55:00|10656.1|10654.1|10656.7|10654.7|10657.1|10655.1|10655.9|10653.9|664
1647813600000|2022-03-20 22:00:00|10653.3|10651.3|10653.1|10651.1|10654.3|10652.3|10650.8|10648.8|300
1647813900000|2022-03-20 22:05:00|10653.5|10651.5|10653.7|10651.7|10653.9|10651.9|10653.5|10651.5|127
1647814200000|2022-03-20 22:10:00|10653.9|10651.9|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|90
1647814500000|2022-03-20 22:15:00|||||||||30
1647814800000|2022-03-20 22:20:00|||||||||3
1647815100000|2022-03-20 22:25:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|19
1647815400000|2022-03-20 22:30:00|10653.5|10651.5|10653.9|10651.9|10653.9|10651.9|10653.5|10651.5|23
1647815700000|2022-03-20 22:35:00|10653.7|10651.7|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|21
1647816000000|2022-03-20 22:40:00|10653.7|10651.7|10654.3|10652.3|10654.3|10652.3|10653.7|10651.7|22
1647816600000|2022-03-20 22:50:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|13
1647816900000|2022-03-20 22:55:00|10653.7|10651.7|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|18
1647817200000|2022-03-20 23:00:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|8
1647817500000|2022-03-20 23:05:00|10653.5|10651.5|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|59
1647818100000|2022-03-20 23:15:00|10653.9|10651.9|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|111
1647818400000|2022-03-20 23:20:00|10653.9|10651.9|10653.7|10651.7|10653.9|10651.9|10653.5|10651.5|11
1647818700000|2022-03-20 23:25:00|10653.9|10651.9|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|25
1647819000000|2022-03-20 23:30:00|10653.7|10651.7|10653.7|10651.7|10653.9|10651.9|10653.5|10651.5|19
1647819300000|2022-03-20 23:35:00|10653.5|10651.5|10653.5|10651.5|10653.5|10651.5|10653.5|10651.5|0
1647819600000|2022-03-20 23:40:00|10653.9|10651.9|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|22
1647819900000|2022-03-20 23:45:00|10653.7|10651.7|10653.5|10651.5|10653.7|10651.7|10653.5|10651.5|5
1647820200000|2022-03-20 23:50:00|||||||||23
1647820500000|2022-03-20 23:55:00|10653.3|10651.3|10652.8|10650.8|10653.3|10651.3|10652.8|10650.8|169
1647820800000|2022-03-21 00:00:00|10652.4|10650.4|10652.8|10650.8|10652.8|10650.8|10652.4|10650.4|39
1647821100000|2022-03-21 00:05:00|10652.6|10650.6|10653.3|10651.3|10653.5|10651.5|10652.6|10650.6|56
1647821400000|2022-03-21 00:10:00|10653.1|10651.1|10653.1|10651.1|10653.5|10651.5|10653|10651|292
1647821700000|2022-03-21 00:15:00|10653|10651|10653.7|10651.7|10653.9|10651.9|10653|10651|51
1647822000000|2022-03-21 00:20:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.5|10651.5|56
1647822300000|2022-03-21 00:25:00|10653.7|10651.7|10653.5|10651.5|10653.9|10651.9|10653.3|10651.3|13
1647822600000|2022-03-21 00:30:00|10653.1|10651.1|10653|10651|10653.3|10651.3|10652.8|10650.8|11
1647822900000|2022-03-21 00:35:00|10653.1|10651.1|10653|10651|10653.1|10651.1|10652.8|10650.8|23
1647823200000|2022-03-21 00:40:00|10652.8|10650.8|10652.8|10650.8|10652.8|10650.8|10652.8|10650.8|1
1647823500000|2022-03-21 00:45:00|10652.6|10650.6|10652.4|10650.4|10652.8|10650.8|10652.4|10650.4|146
1647823800000|2022-03-21 00:50:00|10652.2|10650.2|10652.2|10650.2|10652.4|10650.4|10652.2|10650.2|40
1647824100000|2022-03-21 00:55:00|10652|10650|10651.6|10649.6|10652|10650|10651.6|10649.6|69
1647824400000|2022-03-21 01:00:00|10652|10650|10651.4|10649.4|10652|10650|10651.2|10649.2|121
1647824700000|2022-03-21 01:05:00|10651.6|10649.6|10651.6|10649.6|10651.6|10649.6|10651.6|10649.6|0
1647825000000|2022-03-21 01:10:00|10651.4|10649.4|10651.6|10649.6|10651.6|10649.6|10651.4|10649.4|50
1647825300000|2022-03-21 01:15:00|10651.4|10649.4|10652|10650|10652|10650|10651.4|10649.4|33
1647825600000|2022-03-21 01:20:00|10652.4|10650.4|10652.2|10650.2|10652.4|10650.4|10652|10650|21
1647825900000|2022-03-21 01:25:00|10652|10650|10652.4|10650.4|10652.4|10650.4|10652|10650|2
1647826200000|2022-03-21 01:30:00|10652.2|10650.2|10652.4|10650.4|10652.4|10650.4|10652|10650|21
1647826500000|2022-03-21 01:35:00|||||||||244
1647826800000|2022-03-21 01:40:00|10652|10650|10652.6|10650.6|10652.6|10650.6|10652|10650|278
1647827100000|2022-03-21 01:45:00|10652.4|10650.4|10652.8|10650.8|10652.8|10650.8|10652.4|10650.4|26
1647827700000|2022-03-21 01:55:00|10653|10651|10652.8|10650.8|10653|10651|10652.4|10650.4|28
1647828000000|2022-03-21 02:00:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|15
1647828300000|2022-03-21 02:05:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10653|10651|18
1647828600000|2022-03-21 02:10:00|||||||||21
1647828900000|2022-03-21 02:15:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10653|10651|72
1647829200000|2022-03-21 02:20:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10653|10651|26
1647829500000|2022-03-21 02:25:00|10652.8|10650.8|10652.4|10650.4|10652.8|10650.8|10652.4|10650.4|9
1647829800000|2022-03-21 02:30:00|10652.6|10650.6|10652.8|10650.8|10652.8|10650.8|10652.6|10650.6|2
1647830100000|2022-03-21 02:35:00|||||||||14
1647830400000|2022-03-21 02:40:00|10653.1|10651.1|10652.8|10650.8|10653.1|10651.1|10652.8|10650.8|67
1647831600000|2022-03-21 03:00:00|10652.6|10650.6|10652.8|10650.8|10652.8|10650.8|10652.6|10650.6|31
1647831900000|2022-03-21 03:05:00|10652.6|10650.6|10652.4|10650.4|10652.6|10650.6|10652.4|10650.4|9
1647832200000|2022-03-21 03:10:00|10652|10650|10652|10650|10652|10650|10652|10650|134
1647832500000|2022-03-21 03:15:00|10651.8|10649.8|10651.6|10649.6|10651.8|10649.8|10651.6|10649.6|5
1647832800000|2022-03-21 03:20:00|10651.2|10649.2|10651.2|10649.2|10651.2|10649.2|10650.8|10648.8|571
1647833100000|2022-03-21 03:25:00|10650.8|10648.8|10650.8|10648.8|10650.8|10648.8|10650.8|10648.8|45
1647833400000|2022-03-21 03:30:00|10651|10649|10650.8|10648.8|10651|10649|10650.8|10648.8|210
1647833700000|2022-03-21 03:35:00|10651.2|10649.2|10650.8|10648.8|10651.2|10649.2|10650.8|10648.8|44
1647834000000|2022-03-21 03:40:00|10651|10649|10650.8|10648.8|10651.2|10649.2|10650.8|10648.8|452
1647834300000|2022-03-21 03:45:00|||||||||63
1647834600000|2022-03-21 03:50:00|10650.6|10648.6|10650|10648|10650.8|10648.8|10649.8|10647.8|345
1647834900000|2022-03-21 03:55:00|10649.8|10647.8|10650|10648|10650|10648|10649.8|10647.8|180
1647835200000|2022-03-21 04:00:00|10649.6|10647.6|10650|10648|10650|10648|10649.6|10647.6|130
1647835800000|2022-03-21 04:10:00|10649.6|10647.6|10650.2|10648.2|10650.2|10648.2|10649.6|10647.6|136
1647836100000|2022-03-21 04:15:00|10649.8|10647.8|10649.2|10647.2|10650.2|10648.2|10649|10647|218
1647836400000|2022-03-21 04:20:00|10649|10647|10649.2|10647.2|10649.2|10647.2|10649|10647|30
1647836700000|2022-03-21 04:25:00|10648.9|10646.9|10648.5|10646.5|10649|10647|10648.5|10646.5|66
1647837000000|2022-03-21 04:30:00|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|10647.9|10645.9|503
1647837300000|2022-03-21 04:35:00|10647.9|10645.9|10648.1|10646.1|10648.1|10646.1|10647.7|10645.7|227
1647837600000|2022-03-21 04:40:00|10647.9|10645.9|10647.9|10645.9|10647.9|10645.9|10647.7|10645.7|46
1647837900000|2022-03-21 04:45:00|10647.7|10645.7|10647.7|10645.7|10648.1|10646.1|10647.7|10645.7|596
1647838200000|2022-03-21 04:50:00|10647.3|10645.3|10647.3|10645.3|10647.3|10645.3|10647.3|10645.3|420
1647838500000|2022-03-21 04:55:00|10646.9|10644.9|10646.7|10644.7|10647.3|10645.3|10646.7|10644.7|496
1647838800000|2022-03-21 05:00:00|10646.9|10644.9|10646.9|10644.9|10647.3|10645.3|10646.9|10644.9|99
1647839100000|2022-03-21 05:05:00|10647.1|10645.1|10647.3|10645.3|10647.3|10645.3|10647.1|10645.1|120
1647839400000|2022-03-21 05:10:00|10647.9|10645.9|10647.9|10645.9|10648.7|10646.7|10647.9|10645.9|495
1647839700000|2022-03-21 05:15:00|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|6
1647840000000|2022-03-21 05:20:00|10647.9|10645.9|10648.5|10646.5|10648.5|10646.5|10647.7|10645.7|84
1647840300000|2022-03-21 05:25:00|10648.3|10646.3|10648.1|10646.1|10648.3|10646.3|10648.1|10646.1|23
1647840600000|2022-03-21 05:30:00|10647.9|10645.9|10647.9|10645.9|10648.1|10646.1|10647.7|10645.7|51
1647840900000|2022-03-21 05:35:00|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|4
1647841200000|2022-03-21 05:40:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|159
1647841500000|2022-03-21 05:45:00|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|10647.3|10645.3|260
1647841800000|2022-03-21 05:50:00|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|35
1647842100000|2022-03-21 05:55:00|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|110
1647842400000|2022-03-21 06:00:00|10647.5|10645.5|10646.1|10644.1|10647.7|10645.7|10646.1|10644.1|362
1647842700000|2022-03-21 06:05:00|10646.3|10644.3|10646.1|10644.1|10646.3|10644.3|10646.1|10644.1|287
1647843000000|2022-03-21 06:10:00|10645.7|10643.7|10645.7|10643.7|10646.1|10644.1|10645.7|10643.7|57
1647843300000|2022-03-21 06:15:00|10646.1|10644.1|10646.1|10644.1|10646.1|10644.1|10646.1|10644.1|63
1647843600000|2022-03-21 06:20:00|10645.7|10643.7|10645.5|10643.5|10646.1|10644.1|10645.5|10643.5|194
1647843900000|2022-03-21 06:25:00|10645.3|10643.3|10645.3|10643.3|10645.3|10643.3|10645.3|10643.3|348
1647844200000|2022-03-21 06:30:00|10645.9|10643.9|10645.9|10643.9|10646.1|10644.1|10645.9|10643.9|42
1647844500000|2022-03-21 06:35:00|10645.7|10643.7|10645.3|10643.3|10646.1|10644.1|10645.3|10643.3|187
1647844800000|2022-03-21 06:40:00|10645.7|10643.7|10645.3|10643.3|10645.7|10643.7|10645.3|10643.3|72
1647845100000|2022-03-21 06:45:00|10645.7|10643.7|10645.7|10643.7|10645.7|10643.7|10645.3|10643.3|93
1647845400000|2022-03-21 06:50:00|10645.5|10643.5|10645.3|10643.3|10645.7|10643.7|10645.3|10643.3|74
1647845700000|2022-03-21 06:55:00|10645.7|10643.7|10645.5|10643.5|10645.7|10643.7|10645.3|10643.3|29
1647846000000|2022-03-21 07:00:00|10645.7|10643.7|10646.5|10644.5|10646.5|10644.5|10645.7|10643.7|669
1647846300000|2022-03-21 07:05:00|10646.7|10644.7|10647.3|10645.3|10647.3|10645.3|10646.1|10644.1|538
1647846600000|2022-03-21 07:10:00|10646.9|10644.9|10647.7|10645.7|10647.7|10645.7|10646.5|10644.5|247
1647846900000|2022-03-21 07:15:00|10647.3|10645.3|10646.9|10644.9|10647.3|10645.3|10646.7|10644.7|536
1647847200000|2022-03-21 07:20:00|10646.7|10644.7|10648.9|10646.9|10648.9|10646.9|10646.5|10644.5|1135
1647847500000|2022-03-21 07:25:00|10649.2|10647.2|10648.9|10646.9|10649.4|10647.4|10648.9|10646.9|856
1647847800000|2022-03-21 07:30:00|10649.2|10647.2|10650|10648|10650|10648|10649|10647|1110
1647848100000|2022-03-21 07:35:00|10649.8|10647.8|10649.6|10647.6|10649.8|10647.8|10648.5|10646.5|290
1647848400000|2022-03-21 07:40:00|10649.2|10647.2|10649.6|10647.6|10649.6|10647.6|10649.2|10647.2|279
1647848700000|2022-03-21 07:45:00|10649.4|10647.4|10649.2|10647.2|10649.6|10647.6|10649.2|10647.2|382
1647849000000|2022-03-21 07:50:00|||||||||170
1647849300000|2022-03-21 07:55:00|10648.9|10646.9|10649.2|10647.2|10649.2|10647.2|10648.9|10646.9|230
1647849600000|2022-03-21 08:00:00|10649.4|10647.4|10647.7|10645.7|10649.6|10647.6|10647.7|10645.7|692
1647849900000|2022-03-21 08:05:00|10647.3|10645.3|10647.7|10645.7|10648.1|10646.1|10646.9|10644.9|896
1647850200000|2022-03-21 08:10:00|10647.5|10645.5|10647.7|10645.7|10647.7|10645.7|10646.9|10644.9|573
1647850500000|2022-03-21 08:15:00|10647.5|10645.5|10646.9|10644.9|10647.7|10645.7|10646.1|10644.1|1672
1647850800000|2022-03-21 08:20:00|10646.1|10644.1|10646.1|10644.1|10646.5|10644.5|10645.7|10643.7|512
1647851100000|2022-03-21 08:25:00|10646.3|10644.3|10646.1|10644.1|10646.5|10644.5|10645.7|10643.7|322
1647851400000|2022-03-21 08:30:00|10646.5|10644.5|10646.9|10644.9|10647.3|10645.3|10646.5|10644.5|387
1647851700000|2022-03-21 08:35:00|10646.7|10644.7|10646.5|10644.5|10646.9|10644.9|10646.1|10644.1|424
1647852000000|2022-03-21 08:40:00|10646.7|10644.7|10646.9|10644.9|10646.9|10644.9|10646.7|10644.7|345
1647852300000|2022-03-21 08:45:00|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|196
1647852600000|2022-03-21 08:50:00|10646.9|10644.9|10646.5|10644.5|10646.9|10644.9|10646.5|10644.5|1797
1647852900000|2022-03-21 08:55:00|10646.9|10644.9|10646.9|10644.9|10646.9|10644.9|10646.5|10644.5|228
1647853200000|2022-03-21 09:00:00|10647.7|10645.7|10647.7|10645.7|10648.1|10646.1|10647.7|10645.7|996
1647853500000|2022-03-21 09:05:00|10648.1|10646.1|10646.5|10644.5|10648.5|10646.5|10646.5|10644.5|399
1647853800000|2022-03-21 09:10:00|10646.9|10644.9|10646.9|10644.9|10647.1|10645.1|10646.5|10644.5|405
1647854100000|2022-03-21 09:15:00|10646.7|10644.7|10646.3|10644.3|10646.7|10644.7|10646.1|10644.1|163
1647854400000|2022-03-21 09:20:00|10646.1|10644.1|10646.1|10644.1|10646.5|10644.5|10646.1|10644.1|102
1647854700000|2022-03-21 09:25:00|10646.5|10644.5|10646.5|10644.5|10646.5|10644.5|10646.1|10644.1|163
1647855000000|2022-03-21 09:30:00|10646.3|10644.3|10645.7|10643.7|10646.5|10644.5|10645.5|10643.5|460
1647855300000|2022-03-21 09:35:00|10645.9|10643.9|10646.9|10644.9|10646.9|10644.9|10645.9|10643.9|1004
1647855600000|2022-03-21 09:40:00|10646.7|10644.7|10646.7|10644.7|10646.9|10644.9|10646.3|10644.3|471
1647855900000|2022-03-21 09:45:00|10646.5|10644.5|10647.3|10645.3|10647.3|10645.3|10646.5|10644.5|210
1647856200000|2022-03-21 09:50:00|10647.5|10645.5|10647.3|10645.3|10647.7|10645.7|10647.3|10645.3|145
1647856500000|2022-03-21 09:55:00|10646.9|10644.9|10646.9|10644.9|10647.1|10645.1|10646.3|10644.3|378
1647856800000|2022-03-21 10:00:00|10647.1|10645.1|10646.9|10644.9|10647.1|10645.1|10646.9|10644.9|43
1647857100000|2022-03-21 10:05:00|10647.3|10645.3|10647.5|10645.5|10647.7|10645.7|10647.3|10645.3|137
1647857400000|2022-03-21 10:10:00|10647.3|10645.3|10647.7|10645.7|10647.7|10645.7|10646.9|10644.9|492
1647857700000|2022-03-21 10:15:00|10647.3|10645.3|10648.1|10646.1|10648.1|10646.1|10647.3|10645.3|150
1647858000000|2022-03-21 10:20:00|10648.5|10646.5|10648.5|10646.5|10648.9|10646.9|10648.3|10646.3|475
1647858300000|2022-03-21 10:25:00|10648.3|10646.3|10647.7|10645.7|10648.3|10646.3|10647.7|10645.7|169
1647858600000|2022-03-21 10:30:00|10647.9|10645.9|10648.5|10646.5|10648.5|10646.5|10647.9|10645.9|10
1647858900000|2022-03-21 10:35:00|10648.3|10646.3|10648.1|10646.1|10648.5|10646.5|10648.1|10646.1|46
1647859200000|2022-03-21 10:40:00|10647.7|10645.7|10648.1|10646.1|10648.5|10646.5|10647.7|10645.7|158
1647859500000|2022-03-21 10:45:00|10647.9|10645.9|10648.1|10646.1|10648.3|10646.3|10647.9|10645.9|173
1647859800000|2022-03-21 10:50:00|||||||||48
1647860100000|2022-03-21 10:55:00|10648.5|10646.5|10648.5|10646.5|10648.5|10646.5|10648.1|10646.1|207
1647860400000|2022-03-21 11:00:00|10648.3|10646.3|10647.7|10645.7|10648.5|10646.5|10647.3|10645.3|330
1647860700000|2022-03-21 11:05:00|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|10647.7|10645.7|120
1647861000000|2022-03-21 11:10:00|10647.7|10645.7|10647.7|10645.7|10647.9|10645.9|10647.3|10645.3|499
1647861300000|2022-03-21 11:15:00|||||||||9
1647861600000|2022-03-21 11:20:00|10647.9|10645.9|10648.1|10646.1|10648.5|10646.5|10647.9|10645.9|231
1647861900000|2022-03-21 11:25:00|10647.7|10645.7|10645.7|10643.7|10648.1|10646.1|10645.5|10643.5|632
1647862200000|2022-03-21 11:30:00|10646.1|10644.1|10645.3|10643.3|10646.1|10644.1|10644.9|10642.9|1746
1647862500000|2022-03-21 11:35:00|10644.9|10642.9|10644.9|10642.9|10645.7|10643.7|10644.9|10642.9|861
1647862800000|2022-03-21 11:40:00|10645.3|10643.3|10644.6|10642.6|10645.3|10643.3|10644.2|10642.2|288
1647863100000|2022-03-21 11:45:00|10644.4|10642.4|10644.2|10642.2|10644.6|10642.6|10643.8|10641.8|1442
1647863400000|2022-03-21 11:50:00|10644.4|10642.4|10644.6|10642.6|10644.6|10642.6|10644.2|10642.2|693
1647863700000|2022-03-21 11:55:00|10644.2|10642.2|10643.8|10641.8|10644.6|10642.6|10643.4|10641.4|1526
1647864000000|2022-03-21 12:00:00|10644|10642|10643.2|10641.2|10644.2|10642.2|10643|10641|2801
1647864300000|2022-03-21 12:05:00|10643.4|10641.4|10642.6|10640.6|10643.8|10641.8|10642.2|10640.2|1254
1647864600000|2022-03-21 12:10:00|10642.2|10640.2|10641.8|10639.8|10642.6|10640.6|10641.4|10639.4|2739
1647864900000|2022-03-21 12:15:00|10642.2|10640.2|10641.8|10639.8|10642.2|10640.2|10641.8|10639.8|2842
1647865200000|2022-03-21 12:20:00|10641.4|10639.4|10640.3|10638.3|10641.8|10639.8|10639.5|10637.5|4110
1647865500000|2022-03-21 12:25:00|10640.1|10638.1|10639.9|10637.9|10640.3|10638.3|10639.1|10637.1|4418
1647865800000|2022-03-21 12:30:00|10640.1|10638.1|10639.5|10637.5|10640.3|10638.3|10639.5|10637.5|1760
1647866100000|2022-03-21 12:35:00|10639.9|10637.9|10639.5|10637.5|10640.3|10638.3|10639.1|10637.1|3028
1647866400000|2022-03-21 12:40:00|10639.9|10637.9|10639.5|10637.5|10639.9|10637.9|10639.5|10637.5|2067
1647866700000|2022-03-21 12:45:00|10639.9|10637.9|10641.8|10639.8|10641.8|10639.8|10639.9|10637.9|4667
1647867000000|2022-03-21 12:50:00|10642.2|10640.2|10642.6|10640.6|10643|10641|10641.8|10639.8|2079
1647867300000|2022-03-21 12:55:00|10643|10641|10641.8|10639.8|10643.4|10641.4|10641.8|10639.8|2276
1647867600000|2022-03-21 13:00:00|10642.2|10640.2|10641.4|10639.4|10642.6|10640.6|10641|10639|1141
1647867900000|2022-03-21 13:05:00|10641.8|10639.8|10641.4|10639.4|10642.6|10640.6|10641.4|10639.4|1523
1647868200000|2022-03-21 13:10:00|10641.8|10639.8|10641.4|10639.4|10641.8|10639.8|10641|10639|1229
1647868500000|2022-03-21 13:15:00|10641.2|10639.2|10641.4|10639.4|10641.4|10639.4|10640.6|10638.6|1542
1647868800000|2022-03-21 13:20:00|10641.8|10639.8|10641.4|10639.4|10641.8|10639.8|10641|10639|1556
1647869100000|2022-03-21 13:25:00|10641.8|10639.8|10641.4|10639.4|10641.8|10639.8|10641|10639|954
1647869400000|2022-03-21 13:30:00|10641.8|10639.8|10641.8|10639.8|10642.2|10640.2|10641.8|10639.8|1689
1647869700000|2022-03-21 13:35:00|10642.2|10640.2|10641.8|10639.8|10642.2|10640.2|10641.8|10639.8|850
1647870000000|2022-03-21 13:40:00|10642.2|10640.2|10642.2|10640.2|10642.2|10640.2|10641.4|10639.4|1500
1647870300000|2022-03-21 13:45:00|10641.8|10639.8|10643.4|10641.4|10643.4|10641.4|10641.8|10639.8|1515
1647870600000|2022-03-21 13:50:00|10643|10641|10642.6|10640.6|10643.4|10641.4|10642.2|10640.2|1728
1647870900000|2022-03-21 13:55:00|10643|10641|10643|10641|10643|10641|10642.8|10640.8|961
1647871200000|2022-03-21 14:00:00|10642.6|10640.6|10642.2|10640.2|10642.6|10640.6|10642.2|10640.2|1028
1647871500000|2022-03-21 14:05:00|10641.8|10639.8|10641.4|10639.4|10641.8|10639.8|10641.4|10639.4|1029
1647871800000|2022-03-21 14:10:00|10641|10639|10639.9|10637.9|10641|10639|10639.9|10637.9|1472
1647872100000|2022-03-21 14:15:00|10639.5|10637.5|10640.3|10638.3|10640.6|10638.6|10639.5|10637.5|2260
1647872400000|2022-03-21 14:20:00|10640.5|10638.5|10639.9|10637.9|10640.6|10638.6|10639.9|10637.9|2237
1647872700000|2022-03-21 14:25:00|10640.1|10638.1|10639.1|10637.1|10640.3|10638.3|10639.1|10637.1|2081
1647873000000|2022-03-21 14:30:00|10639.3|10637.3|10639.5|10637.5|10639.5|10637.5|10639.1|10637.1|1500
1647873300000|2022-03-21 14:35:00|10639.7|10637.7|10639.9|10637.9|10639.9|10637.9|10639.5|10637.5|1608
1647873600000|2022-03-21 14:40:00|10639.5|10637.5|10639.5|10637.5|10639.9|10637.9|10639.5|10637.5|1476
1647873900000|2022-03-21 14:45:00|10639.1|10637.1|10639.9|10637.9|10639.9|10637.9|10639.1|10637.1|1699
1647874200000|2022-03-21 14:50:00|10639.7|10637.7|10638.7|10636.7|10639.9|10637.9|10638.7|10636.7|1349
1647874500000|2022-03-21 14:55:00|10638.3|10636.3|10636.7|10634.7|10638.3|10636.3|10636.7|10634.7|2329
1647874800000|2022-03-21 15:00:00|10637.1|10635.1|10637.1|10635.1|10637.9|10635.9|10636.5|10634.5|2186
1647875100000|2022-03-21 15:05:00|10636.7|10634.7|10637.5|10635.5|10637.5|10635.5|10636.7|10634.7|918
1647875400000|2022-03-21 15:10:00|10636.7|10634.7|10637.9|10635.9|10637.9|10635.9|10636.7|10634.7|1309
1647875700000|2022-03-21 15:15:00|10637.5|10635.5|10637.5|10635.5|10637.9|10635.9|10637.1|10635.1|893
1647876000000|2022-03-21 15:20:00|10637.3|10635.3|10638.7|10636.7|10639.1|10637.1|10637.1|10635.1|1893
1647876300000|2022-03-21 15:25:00|10639.1|10637.1|10638.3|10636.3|10639.1|10637.1|10637.9|10635.9|889
1647876600000|2022-03-21 15:30:00|10638.5|10636.5|10639.5|10637.5|10639.5|10637.5|10638.3|10636.3|945
1647876900000|2022-03-21 15:35:00|10639.7|10637.7|10639.5|10637.5|10639.7|10637.7|10639.1|10637.1|988
1647877200000|2022-03-21 15:40:00|10639.3|10637.3|10639.1|10637.1|10639.5|10637.5|10638.7|10636.7|809
1647877500000|2022-03-21 15:45:00|10638.7|10636.7|10639.1|10637.1|10639.5|10637.5|10638.7|10636.7|950
1647877800000|2022-03-21 15:50:00|10638.7|10636.7|10639.1|10637.1|10639.1|10637.1|10638.7|10636.7|1688
1647878100000|2022-03-21 15:55:00|10639.5|10637.5|10639.9|10637.9|10639.9|10637.9|10639.5|10637.5|9169
1647878400000|2022-03-21 16:00:00|||||||||543
1647878700000|2022-03-21 16:05:00|||||||||552
1647879000000|2022-03-21 16:10:00|10639.5|10637.5|10639.5|10637.5|10639.5|10637.5|10639.5|10637.5|583
1647879300000|2022-03-21 16:15:00|10639.1|10637.1|10639.1|10637.1|10639.5|10637.5|10639.1|10637.1|908
1647879600000|2022-03-21 16:20:00|10638.7|10636.7|10637.9|10635.9|10639.1|10637.1|10637.5|10635.5|991
1647879900000|2022-03-21 16:25:00|10637.5|10635.5|10637.9|10635.9|10637.9|10635.9|10637.5|10635.5|732
1647880200000|2022-03-21 16:30:00|10637.5|10635.5|10630.5|10628.5|10637.5|10635.5|10628.9|10626.9|9463
1647880500000|2022-03-21 16:35:00|10630.9|10628.9|10628|10626|10630.9|10628.9|10627.4|10625.4|3953
1647880800000|2022-03-21 16:40:00|10628.1|10626.1|10629.3|10627.3|10629.7|10627.7|10627.8|10625.8|1461
1647881100000|2022-03-21 16:45:00|10629.7|10627.7|10626.2|10624.2|10629.7|10627.7|10625.8|10623.8|3849
1647881400000|2022-03-21 16:50:00|10626.6|10624.6|10625.4|10623.4|10626.6|10624.6|10622.7|10620.7|3852
1647881700000|2022-03-21 16:55:00|10625.8|10623.8|10627.8|10625.8|10628.1|10626.1|10625.8|10623.8|3126
1647882000000|2022-03-21 17:00:00|10628|10626|10626.6|10624.6|10628.1|10626.1|10626.2|10624.2|2703
1647882300000|2022-03-21 17:05:00|10627|10625|10627.4|10625.4|10627.4|10625.4|10625.8|10623.8|2412
1647882600000|2022-03-21 17:10:00|10627|10625|10623.1|10621.1|10627|10625|10622.7|10620.7|4095
1647882900000|2022-03-21 17:15:00|10622.9|10620.9|10620.7|10618.7|10622.9|10620.9|10620.7|10618.7|2288
1647883200000|2022-03-21 17:20:00|10620.3|10618.3|10621.1|10619.1|10622.3|10620.3|10619.9|10617.9|2415
1647883500000|2022-03-21 17:25:00|10620.7|10618.7|10621.5|10619.5|10621.5|10619.5|10619.6|10617.6|1984
1647883800000|2022-03-21 17:30:00|10620.7|10618.7|10623.5|10621.5|10623.5|10621.5|10620.7|10618.7|3019
1647884100000|2022-03-21 17:35:00|10623.9|10621.9|10624.2|10622.2|10624.2|10622.2|10623.5|10621.5|2412
1647884400000|2022-03-21 17:40:00|10623.9|10621.9|10623.5|10621.5|10623.9|10621.9|10623.1|10621.1|1423
1647884700000|2022-03-21 17:45:00|10623.1|10621.1|10623.5|10621.5|10623.9|10621.9|10623.1|10621.1|1811
1647885000000|2022-03-21 17:50:00|10623.1|10621.1|10621.9|10619.9|10623.5|10621.5|10621.5|10619.5|2258
1647885300000|2022-03-21 17:55:00|10622.3|10620.3|10622.3|10620.3|10623.5|10621.5|10621.1|10619.1|1976
1647885600000|2022-03-21 18:00:00|10621.9|10619.9|10622.7|10620.7|10622.7|10620.7|10621.9|10619.9|938
1647885900000|2022-03-21 18:05:00|10622.3|10620.3|10622.7|10620.7|10622.7|10620.7|10622.3|10620.3|1447
1647886200000|2022-03-21 18:10:00|10622.3|10620.3|10622.3|10620.3|10622.7|10620.7|10621.9|10619.9|1627
1647886500000|2022-03-21 18:15:00|10622.7|10620.7|10622.3|10620.3|10623.5|10621.5|10622.3|10620.3|2181
1647886800000|2022-03-21 18:20:00|10622.7|10620.7|10622.7|10620.7|10622.7|10620.7|10621.9|10619.9|1174
1647887100000|2022-03-21 18:25:00|10622.3|10620.3|10623.5|10621.5|10623.5|10621.5|10622.3|10620.3|939
1647887400000|2022-03-21 18:30:00|10623.1|10621.1|10621.1|10619.1|10623.1|10621.1|10620.5|10618.5|667
1647887700000|2022-03-21 18:35:00|10620.7|10618.7|10621.1|10619.1|10621.5|10619.5|10619.9|10617.9|1181
1647888000000|2022-03-21 18:40:00|10620.7|10618.7|10621.3|10619.3|10621.5|10619.5|10620.7|10618.7|1364
1647888300000|2022-03-21 18:45:00|10621.5|10619.5|10619.2|10617.2|10621.5|10619.5|10618.8|10616.8|1436
1647888600000|2022-03-21 18:50:00|10619.4|10617.4|10618.4|10616.4|10619.6|10617.6|10618|10616|1102
1647888900000|2022-03-21 18:55:00|10618|10616|10616.8|10614.8|10618.4|10616.4|10616.4|10614.4|3604
1647889200000|2022-03-21 19:00:00|10616.6|10614.6|10618.2|10616.2|10618.4|10616.4|10616.4|10614.4|2245
1647889500000|2022-03-21 19:05:00|10618.4|10616.4|10619.2|10617.2|10619.8|10617.8|10618.4|10616.4|1894
1647889800000|2022-03-21 19:10:00|10619.4|10617.4|10618.8|10616.8|10619.6|10617.6|10618.6|10616.6|3421
1647890100000|2022-03-21 19:15:00|10618.4|10616.4|10617.2|10615.2|10618.8|10616.8|10617.2|10615.2|1699
1647890400000|2022-03-21 19:20:00|10617.6|10615.6|10617.6|10615.6|10617.6|10615.6|10616.8|10614.8|3484
1647890700000|2022-03-21 19:25:00|10617.2|10615.2|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|1303
1647891000000|2022-03-21 19:30:00|10617|10615|10618.8|10616.8|10619.2|10617.2|10616.8|10614.8|2475
1647891300000|2022-03-21 19:35:00|10618.4|10616.4|10618.4|10616.4|10618.8|10616.8|10618.4|10616.4|2086
1647891600000|2022-03-21 19:40:00|10618|10616|10619.2|10617.2|10619.6|10617.6|10618|10616|867
1647891900000|2022-03-21 19:45:00|10618.8|10616.8|10619.6|10617.6|10619.6|10617.6|10618.8|10616.8|1121
1647892200000|2022-03-21 19:50:00|10619.2|10617.2|10617.6|10615.6|10619.9|10617.9|10617.6|10615.6|2177
1647892500000|2022-03-21 19:55:00|10617.8|10615.8|10617.6|10615.6|10618|10616|10616.8|10614.8|1963
1647892800000|2022-03-21 20:00:00|10618|10616|10618.8|10616.8|10618.8|10616.8|10618|10616|1034
1647893100000|2022-03-21 20:05:00|10618.4|10616.4|10619.4|10617.4|10619.6|10617.6|10618.4|10616.4|474
1647893400000|2022-03-21 20:10:00|10619.6|10617.6|10619.6|10617.6|10619.9|10617.9|10618.8|10616.8|637
1647893700000|2022-03-21 20:15:00|10619.9|10617.9|10620.3|10618.3|10620.3|10618.3|10619.6|10617.6|917
1647894000000|2022-03-21 20:20:00|10620.7|10618.7|10620.3|10618.3|10620.7|10618.7|10620.3|10618.3|530
1647894300000|2022-03-21 20:25:00|10620.7|10618.7|10621.9|10619.9|10622.3|10620.3|10620.7|10618.7|779
1647894600000|2022-03-21 20:30:00|10622.3|10620.3|10621.1|10619.1|10622.3|10620.3|10621.1|10619.1|1301
1647894900000|2022-03-21 20:35:00|10620.3|10618.3|10621.5|10619.5|10621.5|10619.5|10620.3|10618.3|777
1647895200000|2022-03-21 20:40:00|10621.1|10619.1|10620.3|10618.3|10621.5|10619.5|10619.9|10617.9|1368
1647895500000|2022-03-21 20:45:00|10620.7|10618.7|10619.9|10617.9|10620.7|10618.7|10619.6|10617.6|1569
1647895800000|2022-03-21 20:50:00|10620.3|10618.3|10620.3|10618.3|10620.3|10618.3|10619.9|10617.9|367
1647896100000|2022-03-21 20:55:00|10620.7|10618.7|10620.3|10618.3|10620.7|10618.7|10619.9|10617.9|1082
1647900000000|2022-03-21 22:00:00|10618.4|10616.4|10619.9|10617.9|10620.5|10618.5|10618.4|10616.4|481
1647900300000|2022-03-21 22:05:00|10620.1|10618.1|10620.1|10618.1|10620.3|10618.3|10619.9|10617.9|50
1647900600000|2022-03-21 22:10:00|10619.9|10617.9|10619.6|10617.6|10619.9|10617.9|10619.2|10617.2|66
1647900900000|2022-03-21 22:15:00|10619.2|10617.2|10618.8|10616.8|10619.6|10617.6|10618.8|10616.8|118
1647901200000|2022-03-21 22:20:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.4|10616.4|42
1647901500000|2022-03-21 22:25:00|10618.4|10616.4|10618.8|10616.8|10618.8|10616.8|10618.4|10616.4|85
1647901800000|2022-03-21 22:30:00|10618.6|10616.6|10619.2|10617.2|10619.2|10617.2|10618.4|10616.4|22
1647902100000|2022-03-21 22:35:00|10619.6|10617.6|10619.2|10617.2|10619.6|10617.6|10619.2|10617.2|103
1647902400000|2022-03-21 22:40:00|10619.6|10617.6|10619.2|10617.2|10619.6|10617.6|10619.2|10617.2|43
1647902700000|2022-03-21 22:45:00|10619.4|10617.4|10619.2|10617.2|10619.6|10617.6|10619.2|10617.2|50
1647903000000|2022-03-21 22:50:00|10619.6|10617.6|10619.6|10617.6|10619.6|10617.6|10619.6|10617.6|16
1647903300000|2022-03-21 22:55:00|10619.2|10617.2|10619.2|10617.2|10619.2|10617.2|10619.2|10617.2|51
1647903600000|2022-03-21 23:00:00|||||||||7
1647903900000|2022-03-21 23:05:00|10618.8|10616.8|10619|10617|10619.2|10617.2|10618.4|10616.4|206
1647904200000|2022-03-21 23:10:00|10619.2|10617.2|10618.8|10616.8|10619.2|10617.2|10618.8|10616.8|14
1647904500000|2022-03-21 23:15:00|10619|10617|10618|10616|10619|10617|10618|10616|174
1647904800000|2022-03-21 23:20:00|10618.2|10616.2|10618.4|10616.4|10618.4|10616.4|10618.2|10616.2|19
1647905100000|2022-03-21 23:25:00|10618.6|10616.6|10619.2|10617.2|10619.2|10617.2|10618.6|10616.6|30
1647905400000|2022-03-21 23:30:00|10618.8|10616.8|10618.8|10616.8|10619.2|10617.2|10618.8|10616.8|226
1647905700000|2022-03-21 23:35:00|10619|10617|10618.6|10616.6|10619.2|10617.2|10618.4|10616.4|255
1647906000000|2022-03-21 23:40:00|10618.8|10616.8|10618.8|10616.8|10618.8|10616.8|10618.8|10616.8|0
1647906300000|2022-03-21 23:45:00|10619.2|10617.2|10619.2|10617.2|10619.4|10617.4|10619.2|10617.2|96
1647906600000|2022-03-21 23:50:00|10619.6|10617.6|10619.6|10617.6|10619.6|10617.6|10619.2|10617.2|77
1647906900000|2022-03-21 23:55:00|10620.1|10618.1|10620.3|10618.3|10620.3|10618.3|10619.9|10617.9|473
1647907200000|2022-03-22 00:00:00|10620.1|10618.1|10617.2|10615.2|10620.1|10618.1|10617.2|10615.2|666
1647907500000|2022-03-22 00:05:00|10617.4|10615.4|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|86
1647907800000|2022-03-22 00:10:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|620
1647908100000|2022-03-22 00:15:00|10616.8|10614.8|10614.9|10612.9|10616.8|10614.8|10614.5|10612.5|729
1647908400000|2022-03-22 00:20:00|10614.7|10612.7|10613.7|10611.7|10614.9|10612.9|10613.7|10611.7|837
1647908700000|2022-03-22 00:25:00|10614.9|10612.9|10613.7|10611.7|10614.9|10612.9|10613.7|10611.7|625
1647909000000|2022-03-22 00:30:00|10613.3|10611.3|10612.9|10610.9|10614.1|10612.1|10612.9|10610.9|597
1647909300000|2022-03-22 00:35:00|10613.1|10611.1|10613.3|10611.3|10614.1|10612.1|10612.9|10610.9|284
1647909600000|2022-03-22 00:40:00|10613.7|10611.7|10611.4|10609.4|10613.9|10611.9|10611.4|10609.4|990
1647909900000|2022-03-22 00:45:00|10611.2|10609.2|10610.6|10608.6|10612.5|10610.5|10610.6|10608.6|1727
1647910200000|2022-03-22 00:50:00|10610.8|10608.8|10609.4|10607.4|10611|10609|10609|10607|1569
1647910500000|2022-03-22 00:55:00|10609.6|10607.6|10609|10607|10609.8|10607.8|10609|10607|496
1647910800000|2022-03-22 01:00:00|10609.8|10607.8|10611|10609|10611.4|10609.4|10609.6|10607.6|566
1647911100000|2022-03-22 01:05:00|10610.8|10608.8|10610.6|10608.6|10611|10609|10610.2|10608.2|430
1647911400000|2022-03-22 01:10:00|10611|10609|10610.2|10608.2|10611.7|10609.7|10610.2|10608.2|309
1647911700000|2022-03-22 01:15:00|10609.8|10607.8|10607.6|10605.6|10609.8|10607.8|10606.3|10604.3|890
1647912000000|2022-03-22 01:20:00|10607.4|10605.4|10607.1|10605.1|10608.4|10606.4|10606.7|10604.7|411
1647912300000|2022-03-22 01:25:00|10606.7|10604.7|10607.4|10605.4|10607.4|10605.4|10605.9|10603.9|902
1647912600000|2022-03-22 01:30:00|10607.3|10605.3|10606.7|10604.7|10607.4|10605.4|10606.3|10604.3|771
1647912900000|2022-03-22 01:35:00|10606.9|10604.9|10607.8|10605.8|10607.8|10605.8|10606.7|10604.7|267
1647913200000|2022-03-22 01:40:00|10607.4|10605.4|10608.6|10606.6|10609|10607|10607.4|10605.4|489
1647913500000|2022-03-22 01:45:00|10608.8|10606.8|10610.4|10608.4|10610.6|10608.6|10608.8|10606.8|536
1647913800000|2022-03-22 01:50:00|10610.6|10608.6|10609.4|10607.4|10610.6|10608.6|10609.4|10607.4|247
1647914100000|2022-03-22 01:55:00|10609|10607|10609.8|10607.8|10609.8|10607.8|10609|10607|545
1647914400000|2022-03-22 02:00:00|10609.4|10607.4|10609|10607|10609.8|10607.8|10609|10607|248
1647914700000|2022-03-22 02:05:00|10609.2|10607.2|10609|10607|10609.6|10607.6|10608.6|10606.6|481
1647915000000|2022-03-22 02:10:00|10608.6|10606.6|10609.2|10607.2|10609.2|10607.2|10607.8|10605.8|406
1647915300000|2022-03-22 02:15:00|10609.4|10607.4|10608.6|10606.6|10609.4|10607.4|10608.6|10606.6|240
1647915600000|2022-03-22 02:20:00|10608.2|10606.2|10608.6|10606.6|10609|10607|10607.8|10605.8|154
1647915900000|2022-03-22 02:25:00|10608.8|10606.8|10608.6|10606.6|10609|10607|10608.6|10606.6|56
1647916200000|2022-03-22 02:30:00|10608.8|10606.8|10609|10607|10609|10607|10608.6|10606.6|27
1647916500000|2022-03-22 02:35:00|10609.2|10607.2|10608.6|10606.6|10609.4|10607.4|10608.6|10606.6|250
1647916800000|2022-03-22 02:40:00|10609|10607|10608.2|10606.2|10609|10607|10607.4|10605.4|221
1647917100000|2022-03-22 02:45:00|10608.4|10606.4|10607.8|10605.8|10608.4|10606.4|10607.8|10605.8|242
1647917400000|2022-03-22 02:50:00|10608|10606|10607.8|10605.8|10608|10606|10607.1|10605.1|154
1647917700000|2022-03-22 02:55:00|10607.4|10605.4|10608.6|10606.6|10608.6|10606.6|10607.4|10605.4|318
1647918000000|2022-03-22 03:00:00|10608.4|10606.4|10608.2|10606.2|10609|10607|10607.8|10605.8|155
1647918300000|2022-03-22 03:05:00|10607.8|10605.8|10607.4|10605.4|10608.2|10606.2|10607.4|10605.4|111
1647918600000|2022-03-22 03:10:00|10607.3|10605.3|10605.9|10603.9|10607.3|10605.3|10605.5|10603.5|208
1647918900000|2022-03-22 03:15:00|10606.1|10604.1|10607.4|10605.4|10607.6|10605.6|10605.9|10603.9|409
1647919200000|2022-03-22 03:20:00|10607.6|10605.6|10609.8|10607.8|10609.8|10607.8|10607.4|10605.4|1015
1647919500000|2022-03-22 03:25:00|10610|10608|10611.7|10609.7|10611.7|10609.7|10609.8|10607.8|868
1647919800000|2022-03-22 03:30:00|10611.9|10609.9|10611|10609|10612.1|10610.1|10611|10609|292
1647920100000|2022-03-22 03:35:00|10611.4|10609.4|10611|10609|10611.5|10609.5|10610.6|10608.6|278
1647920400000|2022-03-22 03:40:00|10610.8|10608.8|10611.4|10609.4|10611.4|10609.4|10610.6|10608.6|42
1647920700000|2022-03-22 03:45:00|10611.2|10609.2|10611|10609|10611.2|10609.2|10611|10609|13
1647921000000|2022-03-22 03:50:00|10611.2|10609.2|10611|10609|10611.4|10609.4|10611|10609|248
1647921300000|2022-03-22 03:55:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10611|10609|36
1647921600000|2022-03-22 04:00:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10610.6|10608.6|241
1647921900000|2022-03-22 04:05:00|10610.6|10608.6|10610.2|10608.2|10610.6|10608.6|10610.2|10608.2|73
1647922200000|2022-03-22 04:10:00|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|14
1647922500000|2022-03-22 04:15:00|10609.4|10607.4|10609|10607|10609.4|10607.4|10608.4|10606.4|371
1647922800000|2022-03-22 04:20:00|10608.6|10606.6|10608.6|10606.6|10608.8|10606.8|10608.2|10606.2|90
1647923100000|2022-03-22 04:25:00|10608.8|10606.8|10609.4|10607.4|10609.4|10607.4|10608.8|10606.8|27
1647923400000|2022-03-22 04:30:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|193
1647923700000|2022-03-22 04:35:00|10609.4|10607.4|10609.2|10607.2|10609.4|10607.4|10608.6|10606.6|554
1647924000000|2022-03-22 04:40:00|10609.4|10607.4|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|263
1647924300000|2022-03-22 04:45:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|271
1647924600000|2022-03-22 04:50:00|10609.4|10607.4|10608.4|10606.4|10609.4|10607.4|10608.2|10606.2|333
1647924900000|2022-03-22 04:55:00|10608.2|10606.2|10608.2|10606.2|10608.4|10606.4|10607.4|10605.4|122
1647925200000|2022-03-22 05:00:00|10608.4|10606.4|10609|10607|10609|10607|10608.2|10606.2|72
1647925500000|2022-03-22 05:05:00|10609.2|10607.2|10609.4|10607.4|10609.8|10607.8|10609|10607|163
1647925800000|2022-03-22 05:10:00|10609.2|10607.2|10609.4|10607.4|10609.8|10607.8|10609|10607|138
1647926100000|2022-03-22 05:15:00|10609.8|10607.8|10609.4|10607.4|10609.8|10607.8|10609.4|10607.4|95
1647926400000|2022-03-22 05:20:00|||||||||29
1647926700000|2022-03-22 05:25:00|10609.6|10607.6|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|336
1647927000000|2022-03-22 05:30:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|98
1647927300000|2022-03-22 05:35:00|10610|10608|10609.4|10607.4|10610.2|10608.2|10609.4|10607.4|140
1647927600000|2022-03-22 05:40:00|||||||||24
1647927900000|2022-03-22 05:45:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|177
1647928200000|2022-03-22 05:50:00|10609.4|10607.4|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|157
1647928500000|2022-03-22 05:55:00|10610|10608|10609.8|10607.8|10610|10608|10609.8|10607.8|11
1647928800000|2022-03-22 06:00:00|10610.2|10608.2|10609.4|10607.4|10610.2|10608.2|10609.4|10607.4|194
1647929100000|2022-03-22 06:05:00|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|10609.4|10607.4|98
1647929400000|2022-03-22 06:10:00|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|124
1647929700000|2022-03-22 06:15:00|10609.8|10607.8|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|460
1647930000000|2022-03-22 06:20:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|155
1647930300000|2022-03-22 06:25:00|10609.4|10607.4|10609|10607|10609.4|10607.4|10608.2|10606.2|635
1647930600000|2022-03-22 06:30:00|10608.8|10606.8|10609.4|10607.4|10609.4|10607.4|10608.8|10606.8|155
1647930900000|2022-03-22 06:35:00|10609.2|10607.2|10609.4|10607.4|10609.4|10607.4|10609|10607|38
1647931200000|2022-03-22 06:40:00|10609.6|10607.6|10608|10606|10609.6|10607.6|10607.8|10605.8|306
1647931500000|2022-03-22 06:45:00|10607.8|10605.8|10606.7|10604.7|10608|10606|10606.3|10604.3|1487
1647931800000|2022-03-22 06:50:00|10606.3|10604.3|10606.7|10604.7|10607.1|10605.1|10605.7|10603.7|695
1647932100000|2022-03-22 06:55:00|10607.1|10605.1|10606.3|10604.3|10607.4|10605.4|10606.3|10604.3|927
1647932400000|2022-03-22 07:00:00|10606.5|10604.5|10609.2|10607.2|10609.4|10607.4|10606.5|10604.5|956
1647932700000|2022-03-22 07:05:00|10609.4|10607.4|10609.2|10607.2|10609.4|10607.4|10608.2|10606.2|1221
1647933000000|2022-03-22 07:10:00|10609|10607|10610.2|10608.2|10610.2|10608.2|10609|10607|269
1647933300000|2022-03-22 07:15:00|10610|10608|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|549
1647933600000|2022-03-22 07:20:00|10609.6|10607.6|10610.2|10608.2|10610.6|10608.6|10609.4|10607.4|1642
1647933900000|2022-03-22 07:25:00|10610.6|10608.6|10612.3|10610.3|10612.5|10610.5|10610.6|10608.6|1043
1647934200000|2022-03-22 07:30:00|10612.1|10610.1|10612.7|10610.7|10612.9|10610.9|10611.5|10609.5|840
1647934500000|2022-03-22 07:35:00|10612.5|10610.5|10612.1|10610.1|10612.5|10610.5|10611|10609|751
1647934800000|2022-03-22 07:40:00|10611.7|10609.7|10611.7|10609.7|10611.7|10609.7|10610.6|10608.6|975
1647935100000|2022-03-22 07:45:00|10611.9|10609.9|10612.5|10610.5|10612.5|10610.5|10611.7|10609.7|567
1647935400000|2022-03-22 07:50:00|10612.7|10610.7|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|1132
1647935700000|2022-03-22 07:55:00|10612.5|10610.5|10611.7|10609.7|10614.1|10612.1|10611.4|10609.4|1113
1647936000000|2022-03-22 08:00:00|10611.5|10609.5|10612.1|10610.1|10612.7|10610.7|10611|10609|920
1647936300000|2022-03-22 08:05:00|10611.7|10609.7|10610.6|10608.6|10612.1|10610.1|10610.6|10608.6|724
1647936600000|2022-03-22 08:10:00|10610.2|10608.2|10609|10607|10610.6|10608.6|10608.6|10606.6|2314
1647936900000|2022-03-22 08:15:00|10609.4|10607.4|10610.2|10608.2|10610.2|10608.2|10609|10607|761
1647937200000|2022-03-22 08:20:00|10610.6|10608.6|10609.8|10607.8|10611.7|10609.7|10609.8|10607.8|792
1647937500000|2022-03-22 08:25:00|10610.2|10608.2|10612.1|10610.1|10612.1|10610.1|10610|10608|199
1647937800000|2022-03-22 08:30:00|10611.7|10609.7|10611|10609|10611.7|10609.7|10611|10609|338
1647938100000|2022-03-22 08:35:00|10611.2|10609.2|10610.2|10608.2|10611.4|10609.4|10610.2|10608.2|294
1647938400000|2022-03-22 08:40:00|10609.8|10607.8|10608.6|10606.6|10610.4|10608.4|10608.2|10606.2|734
1647938700000|2022-03-22 08:45:00|10609|10607|10608.2|10606.2|10609|10607|10607.8|10605.8|1045
1647939000000|2022-03-22 08:50:00|10608|10606|10606.9|10604.9|10608.2|10606.2|10606.3|10604.3|1341
1647939300000|2022-03-22 08:55:00|10607.1|10605.1|10608.6|10606.6|10609|10607|10606.7|10604.7|1064
1647939600000|2022-03-22 09:00:00|10608.4|10606.4|10607.8|10605.8|10609|10607|10607.6|10605.6|864
1647939900000|2022-03-22 09:05:00|10608.2|10606.2|10607.4|10605.4|10608.2|10606.2|10607.4|10605.4|871
1647940200000|2022-03-22 09:10:00|10607.6|10605.6|10605.1|10603.1|10607.6|10605.6|10605.1|10603.1|1415
1647940500000|2022-03-22 09:15:00|10604.7|10602.7|10605.1|10603.1|10605.5|10603.5|10604.7|10602.7|823
1647940800000|2022-03-22 09:20:00|10605.5|10603.5|10605.9|10603.9|10605.9|10603.9|10604.7|10602.7|1158
1647941100000|2022-03-22 09:25:00|10606.1|10604.1|10605.5|10603.5|10606.1|10604.1|10604.7|10602.7|760
1647941400000|2022-03-22 09:30:00|10605.9|10603.9|10606.7|10604.7|10607.1|10605.1|10605.5|10603.5|621
1647941700000|2022-03-22 09:35:00|10606.5|10604.5|10606.7|10604.7|10606.7|10604.7|10606.3|10604.3|339
1647942000000|2022-03-22 09:40:00|10606.5|10604.5|10606.7|10604.7|10607.1|10605.1|10606.3|10604.3|707
1647942300000|2022-03-22 09:45:00|10606.3|10604.3|10606.7|10604.7|10607.1|10605.1|10606.3|10604.3|474
1647942600000|2022-03-22 09:50:00|10606.9|10604.9|10606.3|10604.3|10606.9|10604.9|10606.3|10604.3|196
1647942900000|2022-03-22 09:55:00|10606.1|10604.1|10605.9|10603.9|10606.1|10604.1|10605.5|10603.5|216
1647943200000|2022-03-22 10:00:00|10606.3|10604.3|10607.1|10605.1|10607.4|10605.4|10606.3|10604.3|749
1647943500000|2022-03-22 10:05:00|10606.7|10604.7|10606.3|10604.3|10607.1|10605.1|10606.3|10604.3|801
1647943800000|2022-03-22 10:10:00|10606.5|10604.5|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|187
1647944100000|2022-03-22 10:15:00|10606.5|10604.5|10608.2|10606.2|10608.2|10606.2|10606.5|10604.5|645
1647944400000|2022-03-22 10:20:00|10608.4|10606.4|10609|10607|10609.4|10607.4|10608.2|10606.2|1826
1647944700000|2022-03-22 10:25:00|10608.8|10606.8|10609|10607|10609.6|10607.6|10608.6|10606.6|870
1647945000000|2022-03-22 10:30:00|10609.4|10607.4|10609.8|10607.8|10609.8|10607.8|10609.4|10607.4|950
1647945300000|2022-03-22 10:35:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|556
1647945600000|2022-03-22 10:40:00|10610|10608|10609.6|10607.6|10611|10609|10609.4|10607.4|309
1647945900000|2022-03-22 10:45:00|10609.8|10607.8|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|135
1647946200000|2022-03-22 10:50:00|10609.4|10607.4|10609.8|10607.8|10609.8|10607.8|10609.4|10607.4|140
1647946500000|2022-03-22 10:55:00|10610|10608|10611|10609|10611|10609|10610|10608|562
1647946800000|2022-03-22 11:00:00|10611.2|10609.2|10611|10609|10611.2|10609.2|10610.6|10608.6|1000
1647947100000|2022-03-22 11:05:00|10611.4|10609.4|10609.8|10607.8|10611.4|10609.4|10609.8|10607.8|719
1647947400000|2022-03-22 11:10:00|10610|10608|10611|10609|10611.4|10609.4|10609.8|10607.8|1197
1647947700000|2022-03-22 11:15:00|10611.4|10609.4|10611.4|10609.4|10611.4|10609.4|10611|10609|463
1647948000000|2022-03-22 11:20:00|10611.7|10609.7|10611.7|10609.7|10611.7|10609.7|10611.4|10609.4|871
1647948300000|2022-03-22 11:25:00|10611.5|10609.5|10611.4|10609.4|10611.7|10609.7|10611.4|10609.4|814
1647948600000|2022-03-22 11:30:00|10611|10609|10611|10609|10611|10609|10609.8|10607.8|1086
1647948900000|2022-03-22 11:35:00|10611.4|10609.4|10611.7|10609.7|10611.7|10609.7|10611|10609|1273
1647949200000|2022-03-22 11:40:00|10611.4|10609.4|10611.4|10609.4|10611.7|10609.7|10611.4|10609.4|579
1647949500000|2022-03-22 11:45:00|10611|10609|10610.6|10608.6|10611.4|10609.4|10610.6|10608.6|924
1647949800000|2022-03-22 11:50:00|10610.2|10608.2|10610.6|10608.6|10611|10609|10610.2|10608.2|806
1647950100000|2022-03-22 11:55:00|10611|10609|10611.4|10609.4|10611.7|10609.7|10611|10609|959
1647950400000|2022-03-22 12:00:00|10611.2|10609.2|10610.2|10608.2|10611.2|10609.2|10610.2|10608.2|664
1647950700000|2022-03-22 12:05:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.4|10607.4|1068
1647951000000|2022-03-22 12:10:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609|10607|1903
1647951300000|2022-03-22 12:15:00|10609.6|10607.6|10609.8|10607.8|10609.8|10607.8|10609|10607|1860
1647951600000|2022-03-22 12:20:00|10610.2|10608.2|10610.6|10608.6|10611|10609|10609.8|10607.8|4016
1647951900000|2022-03-22 12:25:00|10610.4|10608.4|10611.4|10609.4|10611.4|10609.4|10609.8|10607.8|1591
1647952200000|2022-03-22 12:30:00|10611|10609|10609.8|10607.8|10611|10609|10609.4|10607.4|1523
1647952500000|2022-03-22 12:35:00|10609.4|10607.4|10608|10606|10609.4|10607.4|10607.8|10605.8|2879
1647952800000|2022-03-22 12:40:00|10608.2|10606.2|10610.2|10608.2|10610.2|10608.2|10608.2|10606.2|1109
1647953100000|2022-03-22 12:45:00|10609.8|10607.8|10612.1|10610.1|10612.5|10610.5|10609.8|10607.8|2639
1647953400000|2022-03-22 12:50:00|10611.7|10609.7|10610.2|10608.2|10611.7|10609.7|10610.2|10608.2|1352
1647953700000|2022-03-22 12:55:00|10610.6|10608.6|10610.2|10608.2|10612.1|10610.1|10609.4|10607.4|1777
1647954000000|2022-03-22 13:00:00|10609.8|10607.8|10609.4|10607.4|10610.6|10608.6|10609.4|10607.4|1029
1647954300000|2022-03-22 13:05:00|10609|10607|10607.1|10605.1|10609|10607|10607.1|10605.1|2151
1647954600000|2022-03-22 13:10:00|10606.1|10604.1|10606.7|10604.7|10607.8|10605.8|10605.5|10603.5|2890
1647954900000|2022-03-22 13:15:00|10607.1|10605.1|10607.4|10605.4|10607.8|10605.8|10605.9|10603.9|2599
1647955200000|2022-03-22 13:20:00|10607.3|10605.3|10607.4|10605.4|10608.6|10606.6|10607.1|10605.1|1677
1647955500000|2022-03-22 13:25:00|10607.8|10605.8|10608.2|10606.2|10608.6|10606.6|10607.4|10605.4|790
1647955800000|2022-03-22 13:30:00|10607.8|10605.8|10607.4|10605.4|10608.6|10606.6|10607.1|10605.1|1481
1647956100000|2022-03-22 13:35:00|10607.8|10605.8|10607.8|10605.8|10608.6|10606.6|10607.1|10605.1|1651
1647956400000|2022-03-22 13:40:00|10608.2|10606.2|10609.4|10607.4|10609.8|10607.8|10607.8|10605.8|2004
1647956700000|2022-03-22 13:45:00|10609|10607|10608.2|10606.2|10609.8|10607.8|10608.2|10606.2|2795
1647957000000|2022-03-22 13:50:00|10607.8|10605.8|10607.1|10605.1|10608.2|10606.2|10606.7|10604.7|2385
1647957300000|2022-03-22 13:55:00|10607.4|10605.4|10606.3|10604.3|10607.4|10605.4|10605.9|10603.9|1412
1647957600000|2022-03-22 14:00:00|10606.7|10604.7|10605.5|10603.5|10606.7|10604.7|10605.3|10603.3|2536
1647957900000|2022-03-22 14:05:00|10605.1|10603.1|10605.9|10603.9|10606.3|10604.3|10605.1|10603.1|2735
1647958200000|2022-03-22 14:10:00|10606.3|10604.3|10606.3|10604.3|10606.3|10604.3|10605.5|10603.5|1082
1647958500000|2022-03-22 14:15:00|10605.9|10603.9|10606.3|10604.3|10607.1|10605.1|10605.9|10603.9|2495
1647958800000|2022-03-22 14:20:00|10606.7|10604.7|10605.9|10603.9|10607.1|10605.1|10605.5|10603.5|1811
1647959100000|2022-03-22 14:25:00|10605.5|10603.5|10605.9|10603.9|10606.7|10604.7|10605.5|10603.5|1882
1647959400000|2022-03-22 14:30:00|10605.5|10603.5|10607.4|10605.4|10607.4|10605.4|10605.5|10603.5|1384
1647959700000|2022-03-22 14:35:00|10607.1|10605.1|10607.1|10605.1|10607.4|10605.4|10607.1|10605.1|1435
1647960000000|2022-03-22 14:40:00|10607.4|10605.4|10608|10606|10608.2|10606.2|10607.1|10605.1|817
1647960300000|2022-03-22 14:45:00|10607.8|10605.8|10608.6|10606.6|10608.6|10606.6|10607.8|10605.8|1263
1647960600000|2022-03-22 14:50:00|10608.2|10606.2|10606.7|10604.7|10609|10607|10606.7|10604.7|2024
1647960900000|2022-03-22 14:55:00|10607.1|10605.1|10606.3|10604.3|10607.1|10605.1|10605.9|10603.9|1542
1647961200000|2022-03-22 15:00:00|10606.7|10604.7|10606.7|10604.7|10606.7|10604.7|10605.9|10603.9|2119
1647961500000|2022-03-22 15:05:00|10606.3|10604.3|10606.3|10604.3|10606.7|10604.7|10606.3|10604.3|1560
1647961800000|2022-03-22 15:10:00|10606.5|10604.5|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|1155
1647962100000|2022-03-22 15:15:00|10606.1|10604.1|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|637
1647962400000|2022-03-22 15:20:00|10606.7|10604.7|10605.9|10603.9|10606.7|10604.7|10605.5|10603.5|944
1647962700000|2022-03-22 15:25:00|10605.5|10603.5|10605.1|10603.1|10605.5|10603.5|10604.7|10602.7|936
1647963000000|2022-03-22 15:30:00|10605.5|10603.5|10606.7|10604.7|10606.7|10604.7|10605.5|10603.5|1141
1647963300000|2022-03-22 15:35:00|10606.9|10604.9|10604.7|10602.7|10606.9|10604.9|10604.7|10602.7|2418
1647963600000|2022-03-22 15:40:00|10604.3|10602.3|10606.3|10604.3|10606.7|10604.7|10604.3|10602.3|2668
1647963900000|2022-03-22 15:45:00|10606.7|10604.7|10607.1|10605.1|10607.1|10605.1|10606.3|10604.3|2307
1647964200000|2022-03-22 15:50:00|10607.4|10605.4|10608.2|10606.2|10608.2|10606.2|10607.3|10605.3|1608
1647964500000|2022-03-22 15:55:00|10607.8|10605.8|10608.2|10606.2|10608.2|10606.2|10607.4|10605.4|1149
1647964800000|2022-03-22 16:00:00|10608|10606|10608.2|10606.2|10608.2|10606.2|10607.8|10605.8|847
1647965100000|2022-03-22 16:05:00|10608|10606|10607.8|10605.8|10608.6|10606.6|10607.8|10605.8|1499
1647965400000|2022-03-22 16:10:00|10608.2|10606.2|10607.8|10605.8|10608.2|10606.2|10607.8|10605.8|1922
1647965700000|2022-03-22 16:15:00|10607.6|10605.6|10607.8|10605.8|10607.8|10605.8|10607.4|10605.4|1426
1647966000000|2022-03-22 16:20:00|10608.2|10606.2|10608.2|10606.2|10608.2|10606.2|10607.8|10605.8|965
1647966300000|2022-03-22 16:25:00|10608.6|10606.6|10608.6|10606.6|10608.6|10606.6|10608.2|10606.2|1043
1647966600000|2022-03-22 16:30:00|10608.2|10606.2|10609|10607|10609|10607|10608.2|10606.2|761
1647966900000|2022-03-22 16:35:00|10609.4|10607.4|10609.8|10607.8|10609.8|10607.8|10609.4|10607.4|2092
1647967200000|2022-03-22 16:40:00|10610.2|10608.2|10611|10609|10611.4|10609.4|10610.2|10608.2|2793
1647967500000|2022-03-22 16:45:00|10611.2|10609.2|10611|10609|10611.4|10609.4|10610.2|10608.2|3205
1647967800000|2022-03-22 16:50:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10610.2|10608.2|2166
1647968100000|2022-03-22 16:55:00|10610.2|10608.2|10610.6|10608.6|10610.6|10608.6|10610.2|10608.2|1640
1647968400000|2022-03-22 17:00:00|10610.2|10608.2|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|672
1647968700000|2022-03-22 17:05:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10610.2|10608.2|465
1647969000000|2022-03-22 17:10:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|832
1647969300000|2022-03-22 17:15:00|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|1188
1647969600000|2022-03-22 17:20:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|777
1647969900000|2022-03-22 17:25:00|10610|10608|10610.2|10608.2|10610.6|10608.6|10610|10608|505
1647970200000|2022-03-22 17:30:00|10609.8|10607.8|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|407
1647970500000|2022-03-22 17:35:00|10609.4|10607.4|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|1514
1647970800000|2022-03-22 17:40:00|10610.6|10608.6|10611|10609|10611|10609|10610.2|10608.2|1097
1647971100000|2022-03-22 17:45:00|10611.4|10609.4|10611.4|10609.4|10611.7|10609.7|10611.4|10609.4|851
1647971400000|2022-03-22 17:50:00|10611.2|10609.2|10611.4|10609.4|10611.7|10609.7|10611.2|10609.2|652
1647971700000|2022-03-22 17:55:00|10611|10609|10611|10609|10611.4|10609.4|10610.6|10608.6|623
1647972000000|2022-03-22 18:00:00|10611.4|10609.4|10612.5|10610.5|10612.5|10610.5|10611|10609|1802
1647972300000|2022-03-22 18:05:00|10612.1|10610.1|10612.5|10610.5|10612.5|10610.5|10612.1|10610.1|1323
1647972600000|2022-03-22 18:10:00|10612.1|10610.1|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|1445
1647972900000|2022-03-22 18:15:00|10611.4|10609.4|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|881
1647973200000|2022-03-22 18:20:00|10612.1|10610.1|10612.9|10610.9|10613.3|10611.3|10611.9|10609.9|895
1647973500000|2022-03-22 18:25:00|10612.5|10610.5|10612.1|10610.1|10612.9|10610.9|10612.1|10610.1|611
1647973800000|2022-03-22 18:30:00|10612.5|10610.5|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|810
1647974100000|2022-03-22 18:35:00|10613.3|10611.3|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|440
1647974400000|2022-03-22 18:40:00|10613.3|10611.3|10612.5|10610.5|10613.3|10611.3|10612.5|10610.5|1127
1647974700000|2022-03-22 18:45:00|10612.9|10610.9|10614.1|10612.1|10614.5|10612.5|10612.5|10610.5|2664
1647975000000|2022-03-22 18:50:00|10614.5|10612.5|10614.9|10612.9|10615.3|10613.3|10614.5|10612.5|1751
1647975300000|2022-03-22 18:55:00|10615.3|10613.3|10613.3|10611.3|10615.6|10613.6|10613.3|10611.3|3843
1647975600000|2022-03-22 19:00:00|10613.7|10611.7|10613.3|10611.3|10613.7|10611.7|10612.9|10610.9|1881
1647975900000|2022-03-22 19:05:00|10613.1|10611.1|10611.7|10609.7|10613.3|10611.3|10611.7|10609.7|1630
1647976200000|2022-03-22 19:10:00|10611.4|10609.4|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|4098
1647976500000|2022-03-22 19:15:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10611|10609|1204
1647976800000|2022-03-22 19:20:00|10611.4|10609.4|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|2091
1647977100000|2022-03-22 19:25:00|10611.4|10609.4|10611|10609|10611.7|10609.7|10611|10609|1298
1647977400000|2022-03-22 19:30:00|10611.4|10609.4|10611.4|10609.4|10611.7|10609.7|10610.2|10608.2|3292
1647977700000|2022-03-22 19:35:00|10611.7|10609.7|10611|10609|10611.7|10609.7|10610.6|10608.6|2150
1647978000000|2022-03-22 19:40:00|10610.6|10608.6|10610.6|10608.6|10610.6|10608.6|10610.2|10608.2|1312
1647978300000|2022-03-22 19:45:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|1661
1647978600000|2022-03-22 19:50:00|10610.6|10608.6|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|1969
1647978900000|2022-03-22 19:55:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|2663
1647979200000|2022-03-22 20:00:00|10609.8|10607.8|10611.4|10609.4|10611.4|10609.4|10609.8|10607.8|1600
1647979500000|2022-03-22 20:05:00|10611.7|10609.7|10612.1|10610.1|10612.9|10610.9|10611.5|10609.5|1878
1647979800000|2022-03-22 20:10:00|10612.5|10610.5|10611.7|10609.7|10612.7|10610.7|10611.7|10609.7|1674
1647980100000|2022-03-22 20:15:00|10611.4|10609.4|10611.2|10609.2|10611.7|10609.7|10611|10609|608
1647980400000|2022-03-22 20:20:00|10611|10609|10611|10609|10611.9|10609.9|10610.6|10608.6|942
1647980700000|2022-03-22 20:25:00|10610.6|10608.6|10611|10609|10611|10609|10610.6|10608.6|460
1647981000000|2022-03-22 20:30:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10610.4|10608.4|459
1647981300000|2022-03-22 20:35:00|10611|10609|10610.2|10608.2|10611|10609|10610.2|10608.2|323
1647981600000|2022-03-22 20:40:00|10610.6|10608.6|10610.6|10608.6|10611|10609|10610.2|10608.2|416
1647981900000|2022-03-22 20:45:00|10611|10609|10610.6|10608.6|10611|10609|10610.6|10608.6|875
1647982200000|2022-03-22 20:50:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|794
1647982500000|2022-03-22 20:55:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|232
1647986400000|2022-03-22 22:00:00|10611.5|10609.5|10612.1|10610.1|10613.3|10611.3|10611.5|10609.5|333
1647986700000|2022-03-22 22:05:00|10612.5|10610.5|10612.5|10610.5|10612.5|10610.5|10612.5|10610.5|38
1647987000000|2022-03-22 22:10:00|10612.1|10610.1|10612.7|10610.7|10612.9|10610.9|10612.1|10610.1|99
1647987300000|2022-03-22 22:15:00|10612.5|10610.5|10612.9|10610.9|10612.9|10610.9|10612.5|10610.5|26
1647987600000|2022-03-22 22:20:00|10613.1|10611.1|10613.3|10611.3|10613.3|10611.3|10612.9|10610.9|39
1647987900000|2022-03-22 22:25:00|10613.1|10611.1|10612.9|10610.9|10613.1|10611.1|10612.9|10610.9|172
1647988200000|2022-03-22 22:30:00|||||||||1
1647988500000|2022-03-22 22:35:00|10613.1|10611.1|10612.9|10610.9|10613.1|10611.1|10612.9|10610.9|17
1647988800000|2022-03-22 22:40:00|10612.7|10610.7|10612.5|10610.5|10612.7|10610.7|10612.5|10610.5|1
1647989100000|2022-03-22 22:45:00|10612.1|10610.1|10612.1|10610.1|10612.1|10610.1|10611.7|10609.7|136
1647989400000|2022-03-22 22:50:00|10611.9|10609.9|10611.4|10609.4|10612.1|10610.1|10611.4|10609.4|83
1647989700000|2022-03-22 22:55:00|10611.2|10609.2|10610.6|10608.6|10611.2|10609.2|10610.6|10608.6|133
1647990000000|2022-03-22 23:00:00|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|99
1647990600000|2022-03-22 23:10:00|||||||||239
1647990900000|2022-03-22 23:15:00|||||||||69
1647991200000|2022-03-22 23:20:00|10610.6|10608.6|10610.8|10608.8|10611|10609|10610.6|10608.6|212
1647991500000|2022-03-22 23:25:00|10611|10609|10611.4|10609.4|10611.7|10609.7|10610.8|10608.8|107
1647991800000|2022-03-22 23:30:00|||||||||65
1647992100000|2022-03-22 23:35:00|10611|10609|10611|10609|10611|10609|10611|10609|12
1647992400000|2022-03-22 23:40:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10611|10609|102
1647992700000|2022-03-22 23:45:00|||||||||21
1647993000000|2022-03-22 23:50:00|10611.4|10609.4|10611.4|10609.4|10611.4|10609.4|10611.4|10609.4|47
1647993300000|2022-03-22 23:55:00|10611.2|10609.2|10609.6|10607.6|10611.2|10609.2|10609.4|10607.4|193
1647993600000|2022-03-23 00:00:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|1063
1647993900000|2022-03-23 00:05:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|70
1647994200000|2022-03-23 00:10:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|273
1647994500000|2022-03-23 00:15:00|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|111
1647994800000|2022-03-23 00:20:00|10609.8|10607.8|10609|10607|10610|10608|10609|10607|244
1647995100000|2022-03-23 00:25:00|10609.8|10607.8|10609.4|10607.4|10610|10608|10609.4|10607.4|190
1647995400000|2022-03-23 00:30:00|10609|10607|10607.6|10605.6|10609.4|10607.4|10607.4|10605.4|538
1647995700000|2022-03-23 00:35:00|10607.8|10605.8|10607.4|10605.4|10607.8|10605.8|10607.3|10605.3|397
1647996000000|2022-03-23 00:40:00|10607.3|10605.3|10606.7|10604.7|10607.4|10605.4|10606.3|10604.3|394
1647996300000|2022-03-23 00:45:00|10606.3|10604.3|10606.3|10604.3|10607.1|10605.1|10605.1|10603.1|827
1647996600000|2022-03-23 00:50:00|10606.7|10604.7|10607.1|10605.1|10607.8|10605.8|10605.9|10603.9|1184
1647996900000|2022-03-23 00:55:00|10607.4|10605.4|10606.7|10604.7|10607.8|10605.8|10606.7|10604.7|596
1647997200000|2022-03-23 01:00:00|10606.5|10604.5|10609|10607|10609.4|10607.4|10606.5|10604.5|594
1647997500000|2022-03-23 01:05:00|10608.6|10606.6|10606.7|10604.7|10608.6|10606.6|10606.7|10604.7|913
1647997800000|2022-03-23 01:10:00|10607.1|10605.1|10607.4|10605.4|10607.6|10605.6|10606.3|10604.3|286
1647998100000|2022-03-23 01:15:00|10607.8|10605.8|10607.6|10605.6|10608.4|10606.4|10607.4|10605.4|164
1647998400000|2022-03-23 01:20:00|10607.8|10605.8|10607.8|10605.8|10608.2|10606.2|10607.4|10605.4|13
1647998700000|2022-03-23 01:25:00|10608|10606|10607.1|10605.1|10608|10606|10607.1|10605.1|339
1647999000000|2022-03-23 01:30:00|10606.7|10604.7|10605.9|10603.9|10606.7|10604.7|10605.9|10603.9|183
1647999300000|2022-03-23 01:35:00|10605.5|10603.5|10605.1|10603.1|10605.9|10603.9|10605.1|10603.1|822
1647999600000|2022-03-23 01:40:00|10605.5|10603.5|10605.9|10603.9|10605.9|10603.9|10605.1|10603.1|167
1647999900000|2022-03-23 01:45:00|10606.1|10604.1|10606.5|10604.5|10606.5|10604.5|10605.1|10603.1|589
1648000200000|2022-03-23 01:50:00|10606.7|10604.7|10605.9|10603.9|10606.7|10604.7|10605.7|10603.7|114
1648000500000|2022-03-23 01:55:00|10605.5|10603.5|10605.5|10603.5|10605.9|10603.9|10605.5|10603.5|217
1648000800000|2022-03-23 02:00:00|10605.9|10603.9|10605.5|10603.5|10606.3|10604.3|10605.5|10603.5|326
1648001100000|2022-03-23 02:05:00|10605.9|10603.9|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|347
1648001400000|2022-03-23 02:10:00|10605.9|10603.9|10606.3|10604.3|10606.3|10604.3|10605.9|10603.9|352
1648001700000|2022-03-23 02:15:00|10606.1|10604.1|10605.9|10603.9|10606.3|10604.3|10605.9|10603.9|29
1648002000000|2022-03-23 02:20:00|10606.3|10604.3|10605.9|10603.9|10606.3|10604.3|10605.7|10603.7|167
1648002300000|2022-03-23 02:25:00|10606.3|10604.3|10606.5|10604.5|10606.7|10604.7|10606.3|10604.3|574
1648002600000|2022-03-23 02:30:00|10606.3|10604.3|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|214
1648002900000|2022-03-23 02:35:00|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|10605.5|10603.5|140
1648003200000|2022-03-23 02:40:00|10606.1|10604.1|10605.9|10603.9|10606.1|10604.1|10605.9|10603.9|0
1648003500000|2022-03-23 02:45:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10606.1|10604.1|65
1648003800000|2022-03-23 02:50:00|10606.5|10604.5|10606.3|10604.3|10606.7|10604.7|10606.3|10604.3|36
1648004100000|2022-03-23 02:55:00|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|37
1648004400000|2022-03-23 03:00:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10606.1|10604.1|12
1648004700000|2022-03-23 03:05:00|10606.1|10604.1|10606.7|10604.7|10606.7|10604.7|10606.1|10604.1|202
1648005000000|2022-03-23 03:10:00|10607.1|10605.1|10607.1|10605.1|10607.1|10605.1|10606.7|10604.7|95
1648005300000|2022-03-23 03:15:00|10606.9|10604.9|10607.1|10605.1|10607.4|10605.4|10606.9|10604.9|549
1648005600000|2022-03-23 03:20:00|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|36
1648006200000|2022-03-23 03:30:00|10607.1|10605.1|10606.7|10604.7|10607.1|10605.1|10606.3|10604.3|642
1648006500000|2022-03-23 03:35:00|10606.3|10604.3|10606.3|10604.3|10606.5|10604.5|10606.3|10604.3|58
1648006800000|2022-03-23 03:40:00|10606.7|10604.7|10606.3|10604.3|10606.7|10604.7|10606.3|10604.3|185
1648007100000|2022-03-23 03:45:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10606.1|10604.1|134
1648007400000|2022-03-23 03:50:00|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|12
1648007700000|2022-03-23 03:55:00|10605.7|10603.7|10606.3|10604.3|10606.7|10604.7|10605.7|10603.7|153
1648008000000|2022-03-23 04:00:00|10606.7|10604.7|10606.7|10604.7|10607.1|10605.1|10606.7|10604.7|21
1648008300000|2022-03-23 04:05:00|10606.5|10604.5|10606.3|10604.3|10606.5|10604.5|10605.9|10603.9|382
1648008600000|2022-03-23 04:10:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10605.9|10603.9|76
1648008900000|2022-03-23 04:15:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10606.1|10604.1|7
1648009200000|2022-03-23 04:20:00|10606.5|10604.5|10606.3|10604.3|10606.5|10604.5|10606.3|10604.3|13
1648009500000|2022-03-23 04:25:00|10606.5|10604.5|10606.7|10604.7|10606.7|10604.7|10606.3|10604.3|48
1648009800000|2022-03-23 04:30:00|10606.3|10604.3|10605.9|10603.9|10606.3|10604.3|10605.9|10603.9|137
1648010100000|2022-03-23 04:35:00|10606.3|10604.3|10606.7|10604.7|10606.7|10604.7|10606.3|10604.3|298
1648010400000|2022-03-23 04:40:00|10607.1|10605.1|10607.1|10605.1|10607.1|10605.1|10607.1|10605.1|62
1648010700000|2022-03-23 04:45:00|10606.7|10604.7|10606.7|10604.7|10606.7|10604.7|10606.7|10604.7|106
1648011000000|2022-03-23 04:50:00|10607.1|10605.1|10606.7|10604.7|10607.1|10605.1|10606.7|10604.7|66
1648011300000|2022-03-23 04:55:00|10607.1|10605.1|10607.1|10605.1|10607.1|10605.1|10606.7|10604.7|104
1648011600000|2022-03-23 05:00:00|10606.9|10604.9|10607.3|10605.3|10607.4|10605.4|10606.7|10604.7|307
1648011900000|2022-03-23 05:05:00|10607.4|10605.4|10607.1|10605.1|10607.4|10605.4|10606.7|10604.7|23
1648012200000|2022-03-23 05:10:00|10607.4|10605.4|10607.3|10605.3|10607.4|10605.4|10607.3|10605.3|85
1648012500000|2022-03-23 05:15:00|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|2
1648012800000|2022-03-23 05:20:00|||||||||29
1648013100000|2022-03-23 05:25:00|10607.8|10605.8|10607.8|10605.8|10607.8|10605.8|10607.8|10605.8|59
1648013400000|2022-03-23 05:30:00|10607.4|10605.4|10607.8|10605.8|10607.8|10605.8|10607.4|10605.4|103
1648013700000|2022-03-23 05:35:00|10608|10606|10608.6|10606.6|10608.6|10606.6|10608|10606|126
1648014000000|2022-03-23 05:40:00|10608.2|10606.2|10608.6|10606.6|10608.6|10606.6|10608.2|10606.2|123
1648014300000|2022-03-23 05:45:00|10608.8|10606.8|10609.4|10607.4|10609.4|10607.4|10608.6|10606.6|303
1648014600000|2022-03-23 05:50:00|10609|10607|10609.8|10607.8|10609.8|10607.8|10609|10607|325
1648014900000|2022-03-23 05:55:00|10610|10608|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|650
1648015200000|2022-03-23 06:00:00|10609.6|10607.6|10610.2|10608.2|10610.6|10608.6|10609.4|10607.4|1169
1648015500000|2022-03-23 06:05:00|10610.4|10608.4|10610.6|10608.6|10610.6|10608.6|10610.2|10608.2|679
1648015800000|2022-03-23 06:10:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10610.2|10608.2|672
1648016100000|2022-03-23 06:15:00|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|126
1648016400000|2022-03-23 06:20:00|10609.6|10607.6|10609.8|10607.8|10609.8|10607.8|10609.6|10607.6|213
1648016700000|2022-03-23 06:25:00|||||||||27
1648017000000|2022-03-23 06:30:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10610.2|10608.2|168
1648017300000|2022-03-23 06:35:00|10610.4|10608.4|10609.4|10607.4|10610.6|10608.6|10609.4|10607.4|689
1648017600000|2022-03-23 06:40:00|10609.8|10607.8|10609.4|10607.4|10609.8|10607.8|10609.4|10607.4|287
1648017900000|2022-03-23 06:45:00|10609.6|10607.6|10608.6|10606.6|10609.6|10607.6|10608.6|10606.6|590
1648018200000|2022-03-23 06:50:00|10609|10607|10609|10607|10609|10607|10608.6|10606.6|63
1648018500000|2022-03-23 06:55:00|10608.6|10606.6|10608.2|10606.2|10608.6|10606.6|10607.8|10605.8|109
1648018800000|2022-03-23 07:00:00|10608.4|10606.4|10609.8|10607.8|10609.8|10607.8|10607.8|10605.8|544
1648019100000|2022-03-23 07:05:00|10609|10607|10609.4|10607.4|10609.8|10607.8|10608.6|10606.6|255
1648019400000|2022-03-23 07:10:00|10609.2|10607.2|10609|10607|10609.8|10607.8|10609|10607|444
1648019700000|2022-03-23 07:15:00|10609.4|10607.4|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|462
1648020000000|2022-03-23 07:20:00|10609.8|10607.8|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|128
1648020300000|2022-03-23 07:25:00|10610.6|10608.6|10610.6|10608.6|10611|10609|10610.4|10608.4|345
1648020600000|2022-03-23 07:30:00|10610.2|10608.2|10610.6|10608.6|10610.6|10608.6|10610.2|10608.2|362
1648020900000|2022-03-23 07:35:00|10610.8|10608.8|10611.4|10609.4|10611.4|10609.4|10610.6|10608.6|1122
1648021200000|2022-03-23 07:40:00|10611|10609|10611|10609|10611.4|10609.4|10611|10609|837
1648021500000|2022-03-23 07:45:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10610.2|10608.2|843
1648021800000|2022-03-23 07:50:00|10610.4|10608.4|10610.6|10608.6|10610.6|10608.6|10609.8|10607.8|458
1648022100000|2022-03-23 07:55:00|10611|10609|10611.4|10609.4|10611.4|10609.4|10611|10609|440
1648022400000|2022-03-23 08:00:00|10611|10609|10611.4|10609.4|10611.4|10609.4|10611|10609|2374
1648022700000|2022-03-23 08:05:00|10611|10609|10610.2|10608.2|10611.4|10609.4|10610.2|10608.2|622
1648023000000|2022-03-23 08:10:00|10610.6|10608.6|10611.4|10609.4|10611.4|10609.4|10610.6|10608.6|578
1648023300000|2022-03-23 08:15:00|10611.7|10609.7|10612.3|10610.3|10612.5|10610.5|10611.7|10609.7|880
1648023600000|2022-03-23 08:20:00|10612.1|10610.1|10613.3|10611.3|10614.1|10612.1|10612.1|10610.1|1826
1648023900000|2022-03-23 08:25:00|10613.1|10611.1|10612.5|10610.5|10613.1|10611.1|10612.1|10610.1|254
1648024200000|2022-03-23 08:30:00|10612.7|10610.7|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|226
1648024500000|2022-03-23 08:35:00|10612.3|10610.3|10612.9|10610.9|10613.3|10611.3|10611.7|10609.7|243
1648024800000|2022-03-23 08:40:00|10613.1|10611.1|10613.7|10611.7|10613.7|10611.7|10612.9|10610.9|462
1648025100000|2022-03-23 08:45:00|10613.5|10611.5|10614.1|10612.1|10614.1|10612.1|10613.5|10611.5|186
1648025400000|2022-03-23 08:50:00|10614.7|10612.7|10614.5|10612.5|10614.9|10612.9|10614.1|10612.1|423
1648025700000|2022-03-23 08:55:00|10614.9|10612.9|10614.5|10612.5|10614.9|10612.9|10614.3|10612.3|225
1648026000000|2022-03-23 09:00:00|10614.3|10612.3|10614.1|10612.1|10614.9|10612.9|10614.1|10612.1|730
1648026300000|2022-03-23 09:05:00|10614.3|10612.3|10613.7|10611.7|10614.5|10612.5|10613.7|10611.7|215
1648026600000|2022-03-23 09:10:00|10613.5|10611.5|10614.5|10612.5|10614.5|10612.5|10613.5|10611.5|864
1648026900000|2022-03-23 09:15:00|10614.7|10612.7|10615.3|10613.3|10615.3|10613.3|10614.5|10612.5|487
1648027200000|2022-03-23 09:20:00|10615.6|10613.6|10615.3|10613.3|10615.6|10613.6|10614.9|10612.9|847
1648027500000|2022-03-23 09:25:00|10614.9|10612.9|10615.5|10613.5|10616|10614|10614.9|10612.9|530
1648027800000|2022-03-23 09:30:00|10615.6|10613.6|10617.6|10615.6|10617.6|10615.6|10615.5|10613.5|1581
1648028100000|2022-03-23 09:35:00|10617.8|10615.8|10619.2|10617.2|10619.6|10617.6|10617.8|10615.8|1473
1648028400000|2022-03-23 09:40:00|10619.6|10617.6|10620.3|10618.3|10620.7|10618.7|10619.2|10617.2|937
1648028700000|2022-03-23 09:45:00|10619.9|10617.9|10619.6|10617.6|10619.9|10617.9|10619.6|10617.6|948
1648029000000|2022-03-23 09:50:00|10619.4|10617.4|10619.9|10617.9|10619.9|10617.9|10619.2|10617.2|888
1648029300000|2022-03-23 09:55:00|10620.3|10618.3|10620.3|10618.3|10620.7|10618.7|10619.9|10617.9|410
1648029600000|2022-03-23 10:00:00|10620.7|10618.7|10621.1|10619.1|10621.1|10619.1|10620.7|10618.7|1034
1648029900000|2022-03-23 10:05:00|10620.7|10618.7|10620.3|10618.3|10620.7|10618.7|10619.9|10617.9|1076
1648030200000|2022-03-23 10:10:00|10619.9|10617.9|10619|10617|10619.9|10617.9|10618.8|10616.8|635
1648030500000|2022-03-23 10:15:00|10619.2|10617.2|10617.8|10615.8|10619.2|10617.2|10617.6|10615.6|687
1648030800000|2022-03-23 10:20:00|10617.6|10615.6|10617|10615|10617.8|10615.8|10616.8|10614.8|397
1648031100000|2022-03-23 10:25:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616|10614|1098
1648031400000|2022-03-23 10:30:00|10616.4|10614.4|10617.2|10615.2|10617.2|10615.2|10616.4|10614.4|518
1648031700000|2022-03-23 10:35:00|10617.6|10615.6|10616.8|10614.8|10618|10616|10616.8|10614.8|772
1648032000000|2022-03-23 10:40:00|10616.4|10614.4|10616.4|10614.4|10617|10615|10616.4|10614.4|356
1648032300000|2022-03-23 10:45:00|10616.6|10614.6|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|106
1648032600000|2022-03-23 10:50:00|10617.2|10615.2|10616.8|10614.8|10617.6|10615.6|10616.8|10614.8|389
1648032900000|2022-03-23 10:55:00|10617.2|10615.2|10616.4|10614.4|10617.2|10615.2|10616.4|10614.4|291
1648033200000|2022-03-23 11:00:00|10616|10614|10616.8|10614.8|10617.2|10615.2|10616|10614|203
1648033500000|2022-03-23 11:05:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|161
1648033800000|2022-03-23 11:10:00|10616.4|10614.4|10615.8|10613.8|10616.4|10614.4|10615.6|10613.6|857
1648034100000|2022-03-23 11:15:00|10615.6|10613.6|10615.3|10613.3|10616.4|10614.4|10615.3|10613.3|817
1648034400000|2022-03-23 11:20:00|10615.6|10613.6|10615.3|10613.3|10615.6|10613.6|10615.3|10613.3|492
1648034700000|2022-03-23 11:25:00|10615.1|10613.1|10614.9|10612.9|10615.3|10613.3|10613.7|10611.7|1229
1648035000000|2022-03-23 11:30:00|10615.1|10613.1|10616.4|10614.4|10616.4|10614.4|10614.9|10612.9|1605
1648035300000|2022-03-23 11:35:00|10616.6|10614.6|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|1675
1648035600000|2022-03-23 11:40:00|10616.4|10614.4|10617.6|10615.6|10617.6|10615.6|10616.4|10614.4|712
1648035900000|2022-03-23 11:45:00|10617.2|10615.2|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|962
1648036200000|2022-03-23 11:50:00|10617.2|10615.2|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|749
1648036500000|2022-03-23 11:55:00|10617.2|10615.2|10619.9|10617.9|10619.9|10617.9|10616.8|10614.8|3560
1648036800000|2022-03-23 12:00:00|10620.1|10618.1|10617.6|10615.6|10620.3|10618.3|10617.6|10615.6|3678
1648037100000|2022-03-23 12:05:00|10618|10616|10619.6|10617.6|10619.6|10617.6|10618|10616|1947
1648037400000|2022-03-23 12:10:00|10619.2|10617.2|10618.4|10616.4|10619.9|10617.9|10618.4|10616.4|2868
1648037700000|2022-03-23 12:15:00|10618.8|10616.8|10618.8|10616.8|10619.2|10617.2|10618.8|10616.8|696
1648038000000|2022-03-23 12:20:00|10619.2|10617.2|10615.6|10613.6|10619.6|10617.6|10615.3|10613.3|3836
1648038300000|2022-03-23 12:25:00|10616|10614|10617.2|10615.2|10617.6|10615.6|10616|10614|2505
1648038600000|2022-03-23 12:30:00|10617.4|10615.4|10618|10616|10618.4|10616.4|10617.4|10615.4|385
1648038900000|2022-03-23 12:35:00|10617.6|10615.6|10618|10616|10618.6|10616.6|10617.2|10615.2|1121
1648039200000|2022-03-23 12:40:00|10618.2|10616.2|10617.6|10615.6|10618.4|10616.4|10617.6|10615.6|1290
1648039500000|2022-03-23 12:45:00|10617.8|10615.8|10616.8|10614.8|10619.2|10617.2|10616.4|10614.4|2692
1648039800000|2022-03-23 12:50:00|10616.6|10614.6|10617.2|10615.2|10617.6|10615.6|10616|10614|1223
1648040100000|2022-03-23 12:55:00|10616.8|10614.8|10616.8|10614.8|10617|10615|10616.4|10614.4|369
1648040400000|2022-03-23 13:00:00|10616.6|10614.6|10617.6|10615.6|10617.6|10615.6|10616.4|10614.4|636
1648040700000|2022-03-23 13:05:00|10617.4|10615.4|10618.4|10616.4|10618.4|10616.4|10617.2|10615.2|1555
1648041000000|2022-03-23 13:10:00|10618.6|10616.6|10619.6|10617.6|10619.9|10617.9|10618.4|10616.4|1797
1648041300000|2022-03-23 13:15:00|10619.8|10617.8|10619.9|10617.9|10620.7|10618.7|10619.4|10617.4|1936
1648041600000|2022-03-23 13:20:00|10619.6|10617.6|10620.3|10618.3|10620.7|10618.7|10619.2|10617.2|906
1648041900000|2022-03-23 13:25:00|10620.7|10618.7|10619.6|10617.6|10620.7|10618.7|10619.2|10617.2|1794
1648042200000|2022-03-23 13:30:00|10619.2|10617.2|10618.8|10616.8|10619.2|10617.2|10618.4|10616.4|1015
1648042500000|2022-03-23 13:35:00|10619.2|10617.2|10618|10616|10619.2|10617.2|10618|10616|1122
1648042800000|2022-03-23 13:40:00|10618.2|10616.2|10616.8|10614.8|10618.4|10616.4|10616.8|10614.8|1679
1648043100000|2022-03-23 13:45:00|10617|10615|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|1481
1648043400000|2022-03-23 13:50:00|10617|10615|10618.8|10616.8|10619.2|10617.2|10617|10615|2065
1648043700000|2022-03-23 13:55:00|10618.6|10616.6|10618.8|10616.8|10619.6|10617.6|10618.4|10616.4|1124
1648044000000|2022-03-23 14:00:00|10618.6|10616.6|10618|10616|10618.8|10616.8|10617.6|10615.6|1246
1648044300000|2022-03-23 14:05:00|10617.6|10615.6|10618.4|10616.4|10618.8|10616.8|10617.6|10615.6|1240
1648044600000|2022-03-23 14:10:00|10618.6|10616.6|10618.4|10616.4|10619.2|10617.2|10618.4|10616.4|1562
1648044900000|2022-03-23 14:15:00|10618|10616|10617.2|10615.2|10618.4|10616.4|10617.2|10615.2|2392
1648045200000|2022-03-23 14:20:00|10617.6|10615.6|10617.2|10615.2|10618|10616|10616.8|10614.8|1334
1648045500000|2022-03-23 14:25:00|10616.8|10614.8|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|1213
1648045800000|2022-03-23 14:30:00|10617.4|10615.4|10616.4|10614.4|10617.6|10615.6|10615.6|10613.6|1911
1648046100000|2022-03-23 14:35:00|10616.6|10614.6|10617.2|10615.2|10617.6|10615.6|10616|10614|2390
1648046400000|2022-03-23 14:40:00|10616.8|10614.8|10618|10616|10618|10616|10616.8|10614.8|1248
1648046700000|2022-03-23 14:45:00|10617.6|10615.6|10616.8|10614.8|10617.6|10615.6|10616.8|10614.8|2120
1648047000000|2022-03-23 14:50:00|10617|10615|10615.6|10613.6|10617|10615|10615.6|10613.6|2200
1648047300000|2022-03-23 14:55:00|10615.3|10613.3|10614.5|10612.5|10615.6|10613.6|10614.5|10612.5|2105
1648047600000|2022-03-23 15:00:00|10614.9|10612.9|10613.7|10611.7|10615.3|10613.3|10613.3|10611.3|2283
1648047900000|2022-03-23 15:05:00|10613.5|10611.5|10613.3|10611.3|10613.7|10611.7|10612.5|10610.5|2677
1648048200000|2022-03-23 15:10:00|10612.9|10610.9|10614.1|10612.1|10614.5|10612.5|10612.9|10610.9|1920
1648048500000|2022-03-23 15:15:00|10613.7|10611.7|10614.1|10612.1|10614.1|10612.1|10613.3|10611.3|2518
1648048800000|2022-03-23 15:20:00|10613.7|10611.7|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|325
1648049100000|2022-03-23 15:25:00|10614.5|10612.5|10615.3|10613.3|10615.3|10613.3|10614.1|10612.1|1095
1648049400000|2022-03-23 15:30:00|10615.6|10613.6|10613.7|10611.7|10615.6|10613.6|10613.7|10611.7|1321
1648049700000|2022-03-23 15:35:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|1102
1648050000000|2022-03-23 15:40:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|1588
1648050300000|2022-03-23 15:45:00|10614.5|10612.5|10614.9|10612.9|10614.9|10612.9|10614.5|10612.5|1153
1648050600000|2022-03-23 15:50:00|10615.3|10613.3|10614.5|10612.5|10615.3|10613.3|10614.5|10612.5|1170
1648050900000|2022-03-23 15:55:00|10614.9|10612.9|10614.5|10612.5|10615.3|10613.3|10614.5|10612.5|838
1648051200000|2022-03-23 16:00:00|10614.1|10612.1|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|1186
1648051500000|2022-03-23 16:05:00|10614.5|10612.5|10613.7|10611.7|10614.5|10612.5|10613.7|10611.7|1810
1648051800000|2022-03-23 16:10:00|10613.9|10611.9|10614.9|10612.9|10614.9|10612.9|10613.7|10611.7|918
1648052100000|2022-03-23 16:15:00|10615.3|10613.3|10617.6|10615.6|10617.6|10615.6|10615.3|10613.3|3192
1648052400000|2022-03-23 16:20:00|10617.4|10615.4|10617.2|10615.2|10617.6|10615.6|10616.4|10614.4|2062
1648052700000|2022-03-23 16:25:00|10616.8|10614.8|10617.6|10615.6|10618|10616|10616.8|10614.8|1251
1648053000000|2022-03-23 16:30:00|10617.2|10615.2|10618|10616|10618.4|10616.4|10617.2|10615.2|2068
1648053300000|2022-03-23 16:35:00|10617.6|10615.6|10618|10616|10618|10616|10617.2|10615.2|1349
1648053600000|2022-03-23 16:40:00|10617.6|10615.6|10617.6|10615.6|10618|10616|10617.6|10615.6|1206
1648053900000|2022-03-23 16:45:00|||||||||494
1648054200000|2022-03-23 16:50:00|10618|10616|10618.4|10616.4|10618.4|10616.4|10618|10616|479
1648054500000|2022-03-23 16:55:00|10618|10616|10617.6|10615.6|10618.8|10616.8|10617.6|10615.6|1746
1648054800000|2022-03-23 17:00:00|10618|10616|10618.4|10616.4|10618.8|10616.8|10617.6|10615.6|1667
1648055100000|2022-03-23 17:05:00|10618.8|10616.8|10620.3|10618.3|10620.3|10618.3|10618.8|10616.8|2674
1648055400000|2022-03-23 17:10:00|10620.1|10618.1|10619.9|10617.9|10620.5|10618.5|10619.9|10617.9|4043
1648055700000|2022-03-23 17:15:00|10620.1|10618.1|10618.8|10616.8|10620.3|10618.3|10618.8|10616.8|2347
1648056000000|2022-03-23 17:20:00|10618.4|10616.4|10619.9|10617.9|10620.3|10618.3|10618.4|10616.4|2877
1648056300000|2022-03-23 17:25:00|10619.6|10617.6|10620.7|10618.7|10620.7|10618.7|10619.6|10617.6|1032
1648056600000|2022-03-23 17:30:00|10620.3|10618.3|10619.9|10617.9|10620.7|10618.7|10619.9|10617.9|810
1648056900000|2022-03-23 17:35:00|10620.7|10618.7|10620.3|10618.3|10621.1|10619.1|10619.9|10617.9|2118
1648057200000|2022-03-23 17:40:00|10619.9|10617.9|10620.3|10618.3|10620.3|10618.3|10619.9|10617.9|590
1648057500000|2022-03-23 17:45:00|10620.5|10618.5|10621.1|10619.1|10621.5|10619.5|10620.3|10618.3|2292
1648057800000|2022-03-23 17:50:00|10621.3|10619.3|10622.7|10620.7|10622.7|10620.7|10621.1|10619.1|2057
1648058100000|2022-03-23 17:55:00|10622.3|10620.3|10621.9|10619.9|10622.3|10620.3|10621.5|10619.5|1766
1648058400000|2022-03-23 18:00:00|10621.7|10619.7|10622.3|10620.3|10622.3|10620.3|10621.5|10619.5|749
1648058700000|2022-03-23 18:05:00|10622.5|10620.5|10624.2|10622.2|10624.6|10622.6|10622.3|10620.3|1973
1648059000000|2022-03-23 18:10:00|10623.9|10621.9|10622.7|10620.7|10624.2|10622.2|10622.3|10620.3|1364
1648059300000|2022-03-23 18:15:00|10622.5|10620.5|10621.9|10619.9|10622.5|10620.5|10621.5|10619.5|671
1648059600000|2022-03-23 18:20:00|10621.5|10619.5|10621.5|10619.5|10621.5|10619.5|10621.1|10619.1|1299
1648059900000|2022-03-23 18:25:00|10621.9|10619.9|10622.3|10620.3|10622.3|10620.3|10621.5|10619.5|767
1648060200000|2022-03-23 18:30:00|10621.9|10619.9|10621.9|10619.9|10621.9|10619.9|10621.5|10619.5|464
1648060500000|2022-03-23 18:35:00|10621.7|10619.7|10621.5|10619.5|10621.9|10619.9|10621.1|10619.1|775
1648060800000|2022-03-23 18:40:00|10621.1|10619.1|10621.5|10619.5|10621.5|10619.5|10621.1|10619.1|1659
1648061100000|2022-03-23 18:45:00|10621.1|10619.1|10621.1|10619.1|10621.1|10619.1|10621.1|10619.1|889
1648061400000|2022-03-23 18:50:00|10621.5|10619.5|10622.3|10620.3|10622.3|10620.3|10621.1|10619.1|1181
1648061700000|2022-03-23 18:55:00|10622.7|10620.7|10621.5|10619.5|10622.7|10620.7|10621.5|10619.5|1629
1648062000000|2022-03-23 19:00:00|10621.9|10619.9|10622.3|10620.3|10623.1|10621.1|10621.7|10619.7|2327
1648062300000|2022-03-23 19:05:00|10621.9|10619.9|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|798
1648062600000|2022-03-23 19:10:00|10622.3|10620.3|10621.9|10619.9|10622.3|10620.3|10621.9|10619.9|1615
1648062900000|2022-03-23 19:15:00|10621.5|10619.5|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|925
1648063200000|2022-03-23 19:20:00|10621.1|10619.1|10621.5|10619.5|10621.9|10619.9|10621.1|10619.1|425
1648063500000|2022-03-23 19:25:00|10621.9|10619.9|10621.1|10619.1|10621.9|10619.9|10621.1|10619.1|1189
1648063800000|2022-03-23 19:30:00|10621.5|10619.5|10621.9|10619.9|10621.9|10619.9|10621.1|10619.1|852
1648064100000|2022-03-23 19:35:00|10621.5|10619.5|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|511
1648064400000|2022-03-23 19:40:00|10621.9|10619.9|10622.7|10620.7|10623.1|10621.1|10621.5|10619.5|1620
1648064700000|2022-03-23 19:45:00|10622.5|10620.5|10622.3|10620.3|10623.1|10621.1|10622.3|10620.3|739
1648065000000|2022-03-23 19:50:00|10622.7|10620.7|10623.5|10621.5|10623.5|10621.5|10622.7|10620.7|846
1648065300000|2022-03-23 19:55:00|10623.1|10621.1|10622.3|10620.3|10624|10622|10621.9|10619.9|2986
1648065600000|2022-03-23 20:00:00|10621.9|10619.9|10622.7|10620.7|10623.1|10621.1|10621.9|10619.9|9020
1648065900000|2022-03-23 20:05:00|10622.9|10620.9|10623.1|10621.1|10623.5|10621.5|10622.7|10620.7|3251
1648066200000|2022-03-23 20:10:00|10622.7|10620.7|10623.5|10621.5|10624.2|10622.2|10622.7|10620.7|1301
1648066500000|2022-03-23 20:15:00|10623.7|10621.7|10623.9|10621.9|10624.2|10622.2|10623.5|10621.5|717
1648066800000|2022-03-23 20:20:00|||||||||858
1648067100000|2022-03-23 20:25:00|10624.2|10622.2|10623.9|10621.9|10624.2|10622.2|10623.9|10621.9|526
1648067400000|2022-03-23 20:30:00|10624.2|10622.2|10624.6|10622.6|10625|10623|10624.2|10622.2|468
1648067700000|2022-03-23 20:35:00|10625|10623|10624.2|10622.2|10625|10623|10624.2|10622.2|867
1648068000000|2022-03-23 20:40:00|10624.6|10622.6|10624.6|10622.6|10625|10623|10624.6|10622.6|1986
1648068300000|2022-03-23 20:45:00|10624.2|10622.2|10623.5|10621.5|10624.2|10622.2|10623.5|10621.5|1991
1648068600000|2022-03-23 20:50:00|10623.7|10621.7|10624.2|10622.2|10624.2|10622.2|10623.7|10621.7|560
1648068900000|2022-03-23 20:55:00|10624|10622|10623.5|10621.5|10624.2|10622.2|10623.5|10621.5|655
1648072800000|2022-03-23 22:00:00|10623.3|10621.3|10623.9|10621.9|10623.9|10621.9|10623.1|10621.1|208
1648073100000|2022-03-23 22:05:00|10623.5|10621.5|10623.5|10621.5|10623.5|10621.5|10623.5|10621.5|12
1648073700000|2022-03-23 22:15:00|10623.3|10621.3|10622.7|10620.7|10623.3|10621.3|10622.7|10620.7|87
1648074300000|2022-03-23 22:25:00|||||||||6
1648074600000|2022-03-23 22:30:00|10623.1|10621.1|10621.9|10619.9|10623.1|10621.1|10621.9|10619.9|141
1648074900000|2022-03-23 22:35:00|||||||||117
1648075200000|2022-03-23 22:40:00|10622.1|10620.1|10622.3|10620.3|10622.3|10620.3|10621.9|10619.9|97
1648075500000|2022-03-23 22:45:00|10622.1|10620.1|10621.9|10619.9|10622.1|10620.1|10621.9|10619.9|31
1648075800000|2022-03-23 22:50:00|10622.3|10620.3|10621.9|10619.9|10622.3|10620.3|10621.9|10619.9|81
1648076100000|2022-03-23 22:55:00|10621.5|10619.5|10621.5|10619.5|10621.5|10619.5|10621.5|10619.5|48
1648076400000|2022-03-23 23:00:00|10621.7|10619.7|10622.3|10620.3|10622.3|10620.3|10621.7|10619.7|27
1648076700000|2022-03-23 23:05:00|10622.1|10620.1|10622.3|10620.3|10622.3|10620.3|10622.1|10620.1|50
1648077000000|2022-03-23 23:10:00|10621.9|10619.9|10621.9|10619.9|10621.9|10619.9|10621.9|10619.9|129
1648077300000|2022-03-23 23:15:00|10621.7|10619.7|10622.3|10620.3|10622.3|10620.3|10621.7|10619.7|36
1648077600000|2022-03-23 23:20:00|10622.1|10620.1|10622.1|10620.1|10622.3|10620.3|10622.1|10620.1|4
1648077900000|2022-03-23 23:25:00|10621.9|10619.9|10622.3|10620.3|10622.3|10620.3|10621.9|10619.9|37
1648078200000|2022-03-23 23:30:00|10622.5|10620.5|10622.3|10620.3|10622.7|10620.7|10622.3|10620.3|71
1648078500000|2022-03-23 23:35:00|10621.9|10619.9|10622.3|10620.3|10622.3|10620.3|10621.9|10619.9|92
1648078800000|2022-03-23 23:40:00|10621.9|10619.9|10622.3|10620.3|10622.3|10620.3|10621.9|10619.9|19
1648079100000|2022-03-23 23:45:00|10622.1|10620.1|10621.9|10619.9|10622.3|10620.3|10621.9|10619.9|134
1648079400000|2022-03-23 23:50:00|||||||||10
1648079700000|2022-03-23 23:55:00|10621.5|10619.5|10621.5|10619.5|10621.7|10619.7|10621.1|10619.1|263
1648080000000|2022-03-24 00:00:00|10621.3|10619.3|10621.1|10619.1|10621.5|10619.5|10620.7|10618.7|280
1648080300000|2022-03-24 00:05:00|||||||||2
1648080600000|2022-03-24 00:10:00|10620.7|10618.7|10620.7|10618.7|10621.1|10619.1|10620.7|10618.7|632
1648080900000|2022-03-24 00:15:00|10620.5|10618.5|10620.5|10618.5|10620.7|10618.7|10620.3|10618.3|199
1648081200000|2022-03-24 00:20:00|10620.7|10618.7|10621.9|10619.9|10622.7|10620.7|10620.7|10618.7|412
1648081500000|2022-03-24 00:25:00|10621.7|10619.7|10621.9|10619.9|10621.9|10619.9|10621.5|10619.5|18
1648081800000|2022-03-24 00:30:00|10622.3|10620.3|10622.7|10620.7|10623.1|10621.1|10622.3|10620.3|358
1648082100000|2022-03-24 00:35:00|10623.5|10621.5|10621.5|10619.5|10623.5|10621.5|10621.5|10619.5|386
1648082400000|2022-03-24 00:40:00|10621.9|10619.9|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|74
1648082700000|2022-03-24 00:45:00|10621.9|10619.9|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|127
1648083000000|2022-03-24 00:50:00|10621.9|10619.9|10620.3|10618.3|10621.9|10619.9|10619.9|10617.9|761
1648083300000|2022-03-24 00:55:00|10620.1|10618.1|10619.9|10617.9|10620.3|10618.3|10619.2|10617.2|626
1648083600000|2022-03-24 01:00:00|10619.6|10617.6|10618.8|10616.8|10619.6|10617.6|10618.4|10616.4|494
1648083900000|2022-03-24 01:05:00|10618.4|10616.4|10618.4|10616.4|10618.8|10616.8|10618|10616|477
1648084200000|2022-03-24 01:10:00|10618|10616|10618.8|10616.8|10618.8|10616.8|10618|10616|228
1648084500000|2022-03-24 01:15:00|10618.4|10616.4|10617.6|10615.6|10618.4|10616.4|10617.2|10615.2|439
1648084800000|2022-03-24 01:20:00|10617.2|10615.2|10616|10614|10617.2|10615.2|10614.9|10612.9|1014
1648085100000|2022-03-24 01:25:00|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|10616|10614|535
1648085400000|2022-03-24 01:30:00|10616|10614|10615.6|10613.6|10616|10614|10614.5|10612.5|715
1648085700000|2022-03-24 01:35:00|10615.5|10613.5|10614.9|10612.9|10616|10614|10614.9|10612.9|274
1648086000000|2022-03-24 01:40:00|10614.5|10612.5|10615.3|10613.3|10615.5|10613.5|10614.3|10612.3|675
1648086300000|2022-03-24 01:45:00|10615.5|10613.5|10616|10614|10616.4|10614.4|10615.3|10613.3|443
1648086600000|2022-03-24 01:50:00|10615.6|10613.6|10614.5|10612.5|10615.6|10613.6|10613.7|10611.7|379
1648086900000|2022-03-24 01:55:00|10614.1|10612.1|10615.6|10613.6|10615.6|10613.6|10614.1|10612.1|542
1648087200000|2022-03-24 02:00:00|10615.5|10613.5|10615.6|10613.6|10615.6|10613.6|10615.5|10613.5|77
1648087500000|2022-03-24 02:05:00|10615.8|10613.8|10616|10614|10616|10614|10615.6|10613.6|131
1648087800000|2022-03-24 02:10:00|10615.8|10613.8|10617|10615|10617.2|10615.2|10615.8|10613.8|407
1648088100000|2022-03-24 02:15:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|136
1648088400000|2022-03-24 02:20:00|10617|10615|10616.8|10614.8|10617|10615|10616.8|10614.8|2
1648088700000|2022-03-24 02:25:00|10616.4|10614.4|10615.3|10613.3|10616.4|10614.4|10614.9|10612.9|183
1648089000000|2022-03-24 02:30:00|10615.6|10613.6|10614.5|10612.5|10615.6|10613.6|10613.3|10611.3|661
1648089300000|2022-03-24 02:35:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10613.7|10611.7|415
1648089600000|2022-03-24 02:40:00|10614.1|10612.1|10613.7|10611.7|10614.5|10612.5|10613.7|10611.7|280
1648089900000|2022-03-24 02:45:00|10613.9|10611.9|10614.1|10612.1|10614.1|10612.1|10613.9|10611.9|102
1648090200000|2022-03-24 02:50:00|10613.9|10611.9|10614.9|10612.9|10614.9|10612.9|10613.9|10611.9|184
1648090500000|2022-03-24 02:55:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|30
1648090800000|2022-03-24 03:00:00|10614.9|10612.9|10614.1|10612.1|10614.9|10612.9|10614.1|10612.1|244
1648091100000|2022-03-24 03:05:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10614.1|10612.1|16
1648091400000|2022-03-24 03:10:00|10614.3|10612.3|10614.1|10612.1|10614.3|10612.3|10614.1|10612.1|85
1648091700000|2022-03-24 03:15:00|10614.5|10612.5|10614.5|10612.5|10614.5|10612.5|10614.5|10612.5|134
1648092000000|2022-03-24 03:20:00|||||||||4
1648092300000|2022-03-24 03:25:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.9|10612.9|242
1648092600000|2022-03-24 03:30:00|10615.5|10613.5|10616.4|10614.4|10616.4|10614.4|10615.5|10613.5|533
1648092900000|2022-03-24 03:35:00|10616.2|10614.2|10616|10614|10616.2|10614.2|10615.6|10613.6|534
1648093200000|2022-03-24 03:40:00|10615.6|10613.6|10616.2|10614.2|10616.4|10614.4|10615.6|10613.6|502
1648093500000|2022-03-24 03:45:00|10616.4|10614.4|10616|10614|10616.4|10614.4|10615.6|10613.6|60
1648093800000|2022-03-24 03:50:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.6|10613.6|35
1648094100000|2022-03-24 03:55:00|10615.8|10613.8|10615.3|10613.3|10616|10614|10615.3|10613.3|105
1648094400000|2022-03-24 04:00:00|10615.1|10613.1|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|121
1648094700000|2022-03-24 04:05:00|10614.9|10612.9|10614.9|10612.9|10615.6|10613.6|10614.9|10612.9|200
1648095000000|2022-03-24 04:10:00|10615.3|10613.3|10615.3|10613.3|10615.6|10613.6|10615.3|10613.3|95
1648095300000|2022-03-24 04:15:00|10615.5|10613.5|10615.6|10613.6|10615.6|10613.6|10615.3|10613.3|82
1648095600000|2022-03-24 04:20:00|10616|10614|10616|10614|10616|10614|10616|10614|58
1648095900000|2022-03-24 04:25:00|10615.6|10613.6|10615.5|10613.5|10616|10614|10615.3|10613.3|141
1648096200000|2022-03-24 04:30:00|10615.6|10613.6|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|50
1648096500000|2022-03-24 04:35:00|10615.6|10613.6|10615.3|10613.3|10615.6|10613.6|10615.3|10613.3|65
1648096800000|2022-03-24 04:40:00|10614.9|10612.9|10616.8|10614.8|10616.8|10614.8|10614.9|10612.9|545
1648097100000|2022-03-24 04:45:00|10616.4|10614.4|10617.2|10615.2|10617.2|10615.2|10616.4|10614.4|386
1648097400000|2022-03-24 04:50:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|70
1648097700000|2022-03-24 04:55:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|3455
1648098000000|2022-03-24 05:00:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|100
1648098300000|2022-03-24 05:05:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|84
1648098600000|2022-03-24 05:10:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|216
1648098900000|2022-03-24 05:15:00|10616.6|10614.6|10616.8|10614.8|10616.8|10614.8|10616|10614|261
1648099200000|2022-03-24 05:20:00|10616.4|10614.4|10616.4|10614.4|10616.8|10614.8|10616.4|10614.4|388
1648099500000|2022-03-24 05:25:00|10616|10614|10615.6|10613.6|10616|10614|10615.3|10613.3|324
1648099800000|2022-03-24 05:30:00|10615.8|10613.8|10614.9|10612.9|10616|10614|10614.9|10612.9|561
1648100100000|2022-03-24 05:35:00|10615.1|10613.1|10614.9|10612.9|10615.6|10613.6|10614.9|10612.9|497
1648100400000|2022-03-24 05:40:00|10614.7|10612.7|10615.3|10613.3|10615.3|10613.3|10614.5|10612.5|674
1648100700000|2022-03-24 05:45:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.6|10613.6|196
1648101000000|2022-03-24 05:50:00|10615.5|10613.5|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|78
1648101300000|2022-03-24 05:55:00|10615.6|10613.6|10615.5|10613.5|10615.6|10613.6|10615.3|10613.3|101
1648101600000|2022-03-24 06:00:00|10615.6|10613.6|10616.4|10614.4|10616.6|10614.6|10615.3|10613.3|730
1648101900000|2022-03-24 06:05:00|10616.6|10614.6|10617.2|10615.2|10617.4|10615.4|10616.4|10614.4|165
1648102200000|2022-03-24 06:10:00|10617|10615|10617.2|10615.2|10617.2|10615.2|10617|10615|52
1648102500000|2022-03-24 06:15:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|161
1648102800000|2022-03-24 06:20:00|10617|10615|10617.2|10615.2|10617.2|10615.2|10617|10615|77
1648103100000|2022-03-24 06:25:00|10616.8|10614.8|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|304
1648103400000|2022-03-24 06:30:00|10617|10615|10616.8|10614.8|10617.2|10615.2|10616.8|10614.8|98
1648103700000|2022-03-24 06:35:00|10617.2|10615.2|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|23
1648104000000|2022-03-24 06:40:00|10617.4|10615.4|10617.6|10615.6|10617.6|10615.6|10617.4|10615.4|82
1648104300000|2022-03-24 06:45:00|||||||||60
1648104600000|2022-03-24 06:50:00|10618|10616|10617.6|10615.6|10618.6|10616.6|10617.6|10615.6|681
1648104900000|2022-03-24 06:55:00|10617.4|10615.4|10618|10616|10618|10616|10617.2|10615.2|445
1648105200000|2022-03-24 07:00:00|10617.8|10615.8|10617.6|10615.6|10618|10616|10617.2|10615.2|186
1648105500000|2022-03-24 07:05:00|10617.2|10615.2|10616.4|10614.4|10617.2|10615.2|10616.4|10614.4|531
1648105800000|2022-03-24 07:10:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616.6|10614.6|23
1648106100000|2022-03-24 07:15:00|10616.6|10614.6|10616|10614|10616.8|10614.8|10615.6|10613.6|318
1648106400000|2022-03-24 07:20:00|10615.8|10613.8|10616|10614|10616|10614|10615.6|10613.6|308
1648106700000|2022-03-24 07:25:00|10615.6|10613.6|10615.3|10613.3|10616|10614|10615.3|10613.3|425
1648107000000|2022-03-24 07:30:00|10615.6|10613.6|10616.4|10614.4|10616.6|10614.6|10615.6|10613.6|313
1648107300000|2022-03-24 07:35:00|10616.2|10614.2|10617.2|10615.2|10617.2|10615.2|10616.2|10614.2|516
1648107600000|2022-03-24 07:40:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|304
1648107900000|2022-03-24 07:45:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|93
1648108200000|2022-03-24 07:50:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|283
1648108500000|2022-03-24 07:55:00|10617.4|10615.4|10617.6|10615.6|10618|10616|10617.2|10615.2|177
1648108800000|2022-03-24 08:00:00|10617.8|10615.8|10617.6|10615.6|10617.8|10615.8|10617.4|10615.4|209
1648109100000|2022-03-24 08:05:00|10617.2|10615.2|10618.4|10616.4|10618.4|10616.4|10617.2|10615.2|761
1648109400000|2022-03-24 08:10:00|10618.8|10616.8|10619.6|10617.6|10619.9|10617.9|10618.8|10616.8|691
1648109700000|2022-03-24 08:15:00|10619.2|10617.2|10618|10616|10619.2|10617.2|10618|10616|691
1648110000000|2022-03-24 08:20:00|10618.2|10616.2|10618.6|10616.6|10618.8|10616.8|10618|10616|179
1648110300000|2022-03-24 08:25:00|10618.4|10616.4|10618|10616|10619.2|10617.2|10618|10616|196
1648110600000|2022-03-24 08:30:00|10617.6|10615.6|10615.6|10613.6|10617.6|10615.6|10615.3|10613.3|659
1648110900000|2022-03-24 08:35:00|10616|10614|10617.2|10615.2|10617.2|10615.2|10615.6|10613.6|708
1648111200000|2022-03-24 08:40:00|10617|10615|10616.8|10614.8|10617.2|10615.2|10616|10614|306
1648111500000|2022-03-24 08:45:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|39
1648111800000|2022-03-24 08:50:00|10616.6|10614.6|10616.8|10614.8|10616.8|10614.8|10616.2|10614.2|130
1648112100000|2022-03-24 08:55:00|10616.4|10614.4|10616.2|10614.2|10616.4|10614.4|10616|10614|393
1648112400000|2022-03-24 09:00:00|10616.4|10614.4|10615.3|10613.3|10616.4|10614.4|10614.9|10612.9|695
1648112700000|2022-03-24 09:05:00|10614.9|10612.9|10614.5|10612.5|10615.1|10613.1|10614.1|10612.1|602
1648113000000|2022-03-24 09:10:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10614.1|10612.1|332
1648113300000|2022-03-24 09:15:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10614.1|10612.1|100
1648113600000|2022-03-24 09:20:00|10613.9|10611.9|10614.5|10612.5|10614.9|10612.9|10613.7|10611.7|519
1648113900000|2022-03-24 09:25:00|10614.7|10612.7|10614.9|10612.9|10615.6|10613.6|10614.5|10612.5|343
1648114200000|2022-03-24 09:30:00|10615.3|10613.3|10615.6|10613.6|10615.6|10613.6|10614.9|10612.9|284
1648114500000|2022-03-24 09:35:00|10615.8|10613.8|10615.6|10613.6|10615.8|10613.8|10615.3|10613.3|130
1648114800000|2022-03-24 09:40:00|10615.8|10613.8|10616|10614|10616|10614|10615.6|10613.6|122
1648115100000|2022-03-24 09:45:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.6|10613.6|83
1648115400000|2022-03-24 09:50:00|10615.3|10613.3|10614.5|10612.5|10615.6|10613.6|10614.5|10612.5|398
1648115700000|2022-03-24 09:55:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10614.1|10612.1|280
1648116000000|2022-03-24 10:00:00|10614.9|10612.9|10614.1|10612.1|10614.9|10612.9|10613.7|10611.7|836
1648116300000|2022-03-24 10:05:00|10613.9|10611.9|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|319
1648116600000|2022-03-24 10:10:00|10613.7|10611.7|10612.9|10610.9|10614.1|10612.1|10612.3|10610.3|882
1648116900000|2022-03-24 10:15:00|10612.5|10610.5|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|503
1648117200000|2022-03-24 10:20:00|10613.1|10611.1|10613.3|10611.3|10613.3|10611.3|10612.9|10610.9|548
1648117500000|2022-03-24 10:25:00|10612.9|10610.9|10612.9|10610.9|10612.9|10610.9|10612.1|10610.1|269
1648117800000|2022-03-24 10:30:00|10613.1|10611.1|10612.9|10610.9|10613.3|10611.3|10612.1|10610.1|398
1648118100000|2022-03-24 10:35:00|10612.5|10610.5|10612.5|10610.5|10612.5|10610.5|10611.7|10609.7|433
1648118400000|2022-03-24 10:40:00|10612.3|10610.3|10613.3|10611.3|10613.7|10611.7|10612.1|10610.1|1017
1648118700000|2022-03-24 10:45:00|10613.7|10611.7|10612.7|10610.7|10613.7|10611.7|10612.1|10610.1|640
1648119000000|2022-03-24 10:50:00|10612.5|10610.5|10612.5|10610.5|10613.3|10611.3|10612.1|10610.1|346
1648119300000|2022-03-24 10:55:00|10612.1|10610.1|10611.2|10609.2|10612.5|10610.5|10610.2|10608.2|2432
1648119600000|2022-03-24 11:00:00|10611|10609|10612.9|10610.9|10612.9|10610.9|10611|10609|342
1648119900000|2022-03-24 11:05:00|10612.5|10610.5|10612.9|10610.9|10613.7|10611.7|10612.5|10610.5|752
1648120200000|2022-03-24 11:10:00|10613.3|10611.3|10613.3|10611.3|10613.7|10611.7|10613.3|10611.3|382
1648120500000|2022-03-24 11:15:00|10613.5|10611.5|10614.5|10612.5|10614.5|10612.5|10613.3|10611.3|632
1648120800000|2022-03-24 11:20:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10613.3|10611.3|854
1648121100000|2022-03-24 11:25:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|539
1648121400000|2022-03-24 11:30:00|10614.1|10612.1|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|451
1648121700000|2022-03-24 11:35:00|10614.5|10612.5|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|504
1648122000000|2022-03-24 11:40:00|10615.3|10613.3|10616|10614|10617.6|10615.6|10613.7|10611.7|2813
1648122300000|2022-03-24 11:45:00|10615.6|10613.6|10615.3|10613.3|10615.8|10613.8|10614.5|10612.5|913
1648122600000|2022-03-24 11:50:00|10615.6|10613.6|10614.9|10612.9|10615.6|10613.6|10614.1|10612.1|1710
1648122900000|2022-03-24 11:55:00|10615.3|10613.3|10614.5|10612.5|10615.3|10613.3|10614.1|10612.1|491
1648123200000|2022-03-24 12:00:00|10614.9|10612.9|10616|10614|10616|10614|10614.9|10612.9|1149
1648123500000|2022-03-24 12:05:00|10616.4|10614.4|10615.6|10613.6|10616.4|10614.4|10615.3|10613.3|1570
1648123800000|2022-03-24 12:10:00|10616|10614|10616|10614|10616.4|10614.4|10615.6|10613.6|1177
1648124100000|2022-03-24 12:15:00|10615.6|10613.6|10616|10614|10616|10614|10614.9|10612.9|1191
1648124400000|2022-03-24 12:20:00|10616.4|10614.4|10616|10614|10616.4|10614.4|10614.5|10612.5|1807
1648124700000|2022-03-24 12:25:00|10615.6|10613.6|10614.9|10612.9|10615.6|10613.6|10614.9|10612.9|1688
1648125000000|2022-03-24 12:30:00|10615.1|10613.1|10614.5|10612.5|10615.6|10613.6|10613.7|10611.7|1604
1648125300000|2022-03-24 12:35:00|10614.1|10612.1|10615.3|10613.3|10616|10614|10614.1|10612.1|998
1648125600000|2022-03-24 12:40:00|10614.9|10612.9|10615.6|10613.6|10616|10614|10614.9|10612.9|1281
1648125900000|2022-03-24 12:45:00|10615.3|10613.3|10616.4|10614.4|10616.4|10614.4|10615.3|10613.3|273
1648126200000|2022-03-24 12:50:00|10616.8|10614.8|10616.8|10614.8|10617.2|10615.2|10616.8|10614.8|1276
1648126500000|2022-03-24 12:55:00|10617.2|10615.2|10618|10616|10618.8|10616.8|10616.8|10614.8|1855
1648126800000|2022-03-24 13:00:00|10617.6|10615.6|10615.3|10613.3|10617.6|10615.6|10615.3|10613.3|1116
1648127100000|2022-03-24 13:05:00|10615.5|10613.5|10616|10614|10616|10614|10614.9|10612.9|990
1648127400000|2022-03-24 13:10:00|10615.8|10613.8|10614.5|10612.5|10616|10614|10614.1|10612.1|1287
1648127700000|2022-03-24 13:15:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.9|10612.9|1325
1648128000000|2022-03-24 13:20:00|10614.9|10612.9|10614.5|10612.5|10615.6|10613.6|10614.1|10612.1|894
1648128300000|2022-03-24 13:25:00|10614.7|10612.7|10614.9|10612.9|10615.6|10613.6|10614.1|10612.1|1483
1648128600000|2022-03-24 13:30:00|10614.7|10612.7|10614.5|10612.5|10615.3|10613.3|10614.1|10612.1|4312
1648128900000|2022-03-24 13:35:00|10614.1|10612.1|10614.1|10612.1|10614.5|10612.5|10612.5|10610.5|4819
1648129200000|2022-03-24 13:40:00|10613.9|10611.9|10613.1|10611.1|10614.1|10612.1|10612.9|10610.9|3636
1648129500000|2022-03-24 13:45:00|10612.7|10610.7|10611.4|10609.4|10612.7|10610.7|10610.6|10608.6|4754
1648129800000|2022-03-24 13:50:00|10611.5|10609.5|10609.8|10607.8|10612.1|10610.1|10609.8|10607.8|2730
1648130100000|2022-03-24 13:55:00|10610.2|10608.2|10611|10609|10611.7|10609.7|10610|10608|3035
1648130400000|2022-03-24 14:00:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10609|10607|3831
1648130700000|2022-03-24 14:05:00|10610.4|10608.4|10610.6|10608.6|10611|10609|10610.2|10608.2|1252
1648131000000|2022-03-24 14:10:00|10611|10609|10611.7|10609.7|10611.7|10609.7|10610.6|10608.6|2218
1648131300000|2022-03-24 14:15:00|10611.9|10609.9|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|2256
1648131600000|2022-03-24 14:20:00|10612.3|10610.3|10612.1|10610.1|10612.9|10610.9|10611.7|10609.7|2216
1648131900000|2022-03-24 14:25:00|10611.7|10609.7|10612.1|10610.1|10612.1|10610.1|10611.7|10609.7|1337
1648132200000|2022-03-24 14:30:00|10612.3|10610.3|10613.1|10611.1|10613.3|10611.3|10612.1|10610.1|2200
1648132500000|2022-03-24 14:35:00|10612.9|10610.9|10612.3|10610.3|10613.3|10611.3|10612.1|10610.1|1230
1648132800000|2022-03-24 14:40:00|10612.1|10610.1|10612.9|10610.9|10613.3|10611.3|10612.1|10610.1|1337
1648133100000|2022-03-24 14:45:00|10612.5|10610.5|10612.9|10610.9|10612.9|10610.9|10612.5|10610.5|806
1648133400000|2022-03-24 14:50:00|10612.5|10610.5|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|713
1648133700000|2022-03-24 14:55:00|10612.9|10610.9|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|1621
1648134000000|2022-03-24 15:00:00|10612.7|10610.7|10611.4|10609.4|10612.9|10610.9|10609.8|10607.8|3415
1648134300000|2022-03-24 15:05:00|10611.2|10609.2|10611.7|10609.7|10612.1|10610.1|10611|10609|1278
1648134600000|2022-03-24 15:10:00|10611.4|10609.4|10612.7|10610.7|10612.9|10610.9|10611.4|10609.4|1873
1648134900000|2022-03-24 15:15:00|10612.9|10610.9|10612.5|10610.5|10613.3|10611.3|10612.5|10610.5|1216
1648135200000|2022-03-24 15:20:00|10612.9|10610.9|10612.5|10610.5|10612.9|10610.9|10612.1|10610.1|514
1648135500000|2022-03-24 15:25:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10612.9|10610.9|2165
1648135800000|2022-03-24 15:30:00|10613.3|10611.3|10614.1|10612.1|10614.1|10612.1|10612.9|10610.9|1158
1648136100000|2022-03-24 15:35:00|10613.7|10611.7|10614.5|10612.5|10614.5|10612.5|10613.7|10611.7|2441
1648136400000|2022-03-24 15:40:00|10614.1|10612.1|10614.9|10612.9|10614.9|10612.9|10613.9|10611.9|982
1648136700000|2022-03-24 15:45:00|10614.5|10612.5|10614.5|10612.5|10614.9|10612.9|10614.3|10612.3|1021
1648137000000|2022-03-24 15:50:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.5|10612.5|2580
1648137300000|2022-03-24 15:55:00|10615.6|10613.6|10616.4|10614.4|10616.4|10614.4|10615.3|10613.3|2743
1648137600000|2022-03-24 16:00:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|3270
1648137900000|2022-03-24 16:05:00|10617.6|10615.6|10617.6|10615.6|10617.6|10615.6|10616.8|10614.8|1501
1648138200000|2022-03-24 16:10:00|10617.2|10615.2|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|1100
1648138500000|2022-03-24 16:15:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|1233
1648138800000|2022-03-24 16:20:00|10616.8|10614.8|10617.6|10615.6|10617.6|10615.6|10616.8|10614.8|1579
1648139100000|2022-03-24 16:25:00|10618|10616|10617.2|10615.2|10618|10616|10617.2|10615.2|1364
1648139400000|2022-03-24 16:30:00|10617.4|10615.4|10616|10614|10617.6|10615.6|10616|10614|553
1648139700000|2022-03-24 16:35:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.6|10613.6|1205
1648140000000|2022-03-24 16:40:00|10616|10614|10616|10614|10616|10614|10615.6|10613.6|779
1648140300000|2022-03-24 16:45:00|10616.4|10614.4|10616.8|10614.8|10617.2|10615.2|10616|10614|742
1648140600000|2022-03-24 16:50:00|10617.2|10615.2|10617.6|10615.6|10618|10616|10616.8|10614.8|615
1648140900000|2022-03-24 16:55:00|10617.4|10615.4|10617.6|10615.6|10617.6|10615.6|10617.2|10615.2|1480
1648141200000|2022-03-24 17:00:00|10618|10616|10618|10616|10618|10616|10617.6|10615.6|984
1648141500000|2022-03-24 17:05:00|10617.6|10615.6|10617.6|10615.6|10618.4|10616.4|10617.6|10615.6|663
1648141800000|2022-03-24 17:10:00|10618|10616|10617.6|10615.6|10618|10616|10617.6|10615.6|1153
1648142100000|2022-03-24 17:15:00|10617.4|10615.4|10617.6|10615.6|10617.6|10615.6|10617.2|10615.2|771
1648142400000|2022-03-24 17:20:00|10617.2|10615.2|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|934
1648142700000|2022-03-24 17:25:00|10616.8|10614.8|10616.4|10614.4|10616.8|10614.8|10616.4|10614.4|1508
1648143000000|2022-03-24 17:30:00|||||||||991
1648143300000|2022-03-24 17:35:00|10616.6|10614.6|10617.2|10615.2|10617.2|10615.2|10616.6|10614.6|640
1648143600000|2022-03-24 17:40:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|692
1648143900000|2022-03-24 17:45:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|1035
1648144200000|2022-03-24 17:50:00|10617.6|10615.6|10616.8|10614.8|10617.6|10615.6|10616.8|10614.8|879
1648144500000|2022-03-24 17:55:00|10617.2|10615.2|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|393
1648144800000|2022-03-24 18:00:00|||||||||471
1648145100000|2022-03-24 18:05:00|10617.6|10615.6|10617.6|10615.6|10617.6|10615.6|10617.2|10615.2|717
1648145400000|2022-03-24 18:10:00|10617.2|10615.2|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|1746
1648145700000|2022-03-24 18:15:00|||||||||307
1648146000000|2022-03-24 18:20:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|1069
1648146300000|2022-03-24 18:25:00|||||||||402
1648146600000|2022-03-24 18:30:00|10616.8|10614.8|10616.4|10614.4|10616.8|10614.8|10616.4|10614.4|881
1648146900000|2022-03-24 18:35:00|10616.8|10614.8|10616.8|10614.8|10617.2|10615.2|10616.8|10614.8|951
1648147200000|2022-03-24 18:40:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|528
1648147500000|2022-03-24 18:45:00|||||||||351
1648147800000|2022-03-24 18:50:00|||||||||949
1648148100000|2022-03-24 18:55:00|10616.4|10614.4|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|1988
1648148400000|2022-03-24 19:00:00|10617.2|10615.2|10616.4|10614.4|10617.2|10615.2|10616.4|10614.4|2228
1648148700000|2022-03-24 19:05:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|312
1648149000000|2022-03-24 19:10:00|10616.4|10614.4|10616|10614|10616.4|10614.4|10616|10614|1234
1648149300000|2022-03-24 19:15:00|||||||||426
1648149600000|2022-03-24 19:20:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.2|10614.2|1786
1648149900000|2022-03-24 19:25:00|10617.2|10615.2|10616.8|10614.8|10617.2|10615.2|10616.8|10614.8|386
1648150200000|2022-03-24 19:30:00|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|528
1648150500000|2022-03-24 19:35:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|364
1648150800000|2022-03-24 19:40:00|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|159
1648151100000|2022-03-24 19:45:00|||||||||703
1648151400000|2022-03-24 19:50:00|10616|10614|10616|10614|10616.4|10614.4|10616|10614|978
1648151700000|2022-03-24 19:55:00|10615.6|10613.6|10615.5|10613.5|10616|10614|10614.9|10612.9|2639
1648152000000|2022-03-24 20:00:00|10615.3|10613.3|10615.5|10613.5|10616|10614|10615.3|10613.3|1796
1648152300000|2022-03-24 20:05:00|10615.6|10613.6|10615.6|10613.6|10615.8|10613.8|10615.5|10613.5|770
1648152600000|2022-03-24 20:10:00|10615.5|10613.5|10614.1|10612.1|10615.6|10613.6|10613.9|10611.9|583
1648152900000|2022-03-24 20:15:00|10614.5|10612.5|10614.5|10612.5|10614.9|10612.9|10613.7|10611.7|1614
1648153200000|2022-03-24 20:20:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|132
1648153500000|2022-03-24 20:25:00|10614.5|10612.5|10614.1|10612.1|10614.5|10612.5|10613.9|10611.9|1189
1648153800000|2022-03-24 20:30:00|10614.5|10612.5|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|438
1648154100000|2022-03-24 20:35:00|10613.9|10611.9|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|645
1648154400000|2022-03-24 20:40:00|10613.3|10611.3|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|534
1648154700000|2022-03-24 20:45:00|10613.3|10611.3|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|810
1648155000000|2022-03-24 20:50:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10613.7|10611.7|227
1648155300000|2022-03-24 20:55:00|10614.1|10612.1|10612.1|10610.1|10614.1|10612.1|10612.1|10610.1|1067
1648159200000|2022-03-24 22:00:00|10613.1|10611.1|10613.7|10611.7|10614.9|10612.9|10612.7|10610.7|261
1648159500000|2022-03-24 22:05:00|10613.5|10611.5|10613.3|10611.3|10613.7|10611.7|10612.7|10610.7|71
1648159800000|2022-03-24 22:10:00|10613.1|10611.1|10613.7|10611.7|10613.7|10611.7|10613.1|10611.1|3
1648160100000|2022-03-24 22:15:00|10613.3|10611.3|10613.1|10611.1|10613.5|10611.5|10612.9|10610.9|74
1648160400000|2022-03-24 22:20:00|10613.3|10611.3|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|381
1648160700000|2022-03-24 22:25:00|10613.1|10611.1|10612.9|10610.9|10613.1|10611.1|10612.5|10610.5|79
1648161000000|2022-03-24 22:30:00|10612.5|10610.5|10612.1|10610.1|10612.5|10610.5|10612.1|10610.1|42
1648161300000|2022-03-24 22:35:00|10612.3|10610.3|10612.5|10610.5|10612.5|10610.5|10612.1|10610.1|7
1648161600000|2022-03-24 22:40:00|10612.9|10610.9|10612.9|10610.9|10612.9|10610.9|10612.9|10610.9|6
1648162200000|2022-03-24 22:50:00|||||||||2
1648162500000|2022-03-24 22:55:00|10613.3|10611.3|10613.3|10611.3|10613.3|10611.3|10613.3|10611.3|33
1648162800000|2022-03-24 23:00:00|10613.7|10611.7|10614.1|10612.1|10614.9|10612.9|10613.7|10611.7|146
1648163700000|2022-03-24 23:15:00|||||||||8
1648164000000|2022-03-24 23:20:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|18
1648164300000|2022-03-24 23:25:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|7
1648164600000|2022-03-24 23:30:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|34
1648164900000|2022-03-24 23:35:00|10613.9|10611.9|10613.3|10611.3|10614.1|10612.1|10612.5|10610.5|302
1648165200000|2022-03-24 23:40:00|10612.9|10610.9|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|32
1648165500000|2022-03-24 23:45:00|10613.1|10611.1|10613.3|10611.3|10613.3|10611.3|10612.5|10610.5|119
1648165800000|2022-03-24 23:50:00|10613.5|10611.5|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|84
1648166100000|2022-03-24 23:55:00|10613.5|10611.5|10612.5|10610.5|10613.7|10611.7|10612.5|10610.5|323
1648166400000|2022-03-25 00:00:00|10612.3|10610.3|10612.1|10610.1|10613.3|10611.3|10612.1|10610.1|268
1648166700000|2022-03-25 00:05:00|10612.3|10610.3|10612.9|10610.9|10612.9|10610.9|10611.7|10609.7|308
1648167000000|2022-03-25 00:10:00|10613.1|10611.1|10615.3|10613.3|10615.3|10613.3|10613.1|10611.1|252
1648167300000|2022-03-25 00:15:00|10615.5|10613.5|10615.5|10613.5|10616.4|10614.4|10615.3|10613.3|357
1648167600000|2022-03-25 00:20:00|10615.6|10613.6|10615.3|10613.3|10616|10614|10614.9|10612.9|162
1648167900000|2022-03-25 00:25:00|10615.6|10613.6|10615.6|10613.6|10615.8|10613.8|10615.3|10613.3|161
1648168200000|2022-03-25 00:30:00|10616|10614|10615.6|10613.6|10616|10614|10615.3|10613.3|256
1648168500000|2022-03-25 00:35:00|10615.3|10613.3|10614.9|10612.9|10615.5|10613.5|10614.5|10612.5|213
1648168800000|2022-03-25 00:40:00|10615.1|10613.1|10614.9|10612.9|10615.3|10613.3|10614.9|10612.9|31
1648169100000|2022-03-25 00:45:00|10615.3|10613.3|10615.6|10613.6|10615.6|10613.6|10615.3|10613.3|209
1648169400000|2022-03-25 00:50:00|10615.5|10613.5|10616.4|10614.4|10616.8|10614.8|10615.5|10613.5|253
1648169700000|2022-03-25 00:55:00|10616.8|10614.8|10616.4|10614.4|10616.8|10614.8|10615.6|10613.6|340
1648170000000|2022-03-25 01:00:00|10616|10614|10614.1|10612.1|10616.4|10614.4|10613.7|10611.7|675
1648170300000|2022-03-25 01:05:00|10614.5|10612.5|10614.5|10612.5|10614.9|10612.9|10614.1|10612.1|244
1648170600000|2022-03-25 01:10:00|10614.9|10612.9|10614.1|10612.1|10614.9|10612.9|10613.7|10611.7|167
1648170900000|2022-03-25 01:15:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|50
1648171200000|2022-03-25 01:20:00|10613.1|10611.1|10614.9|10612.9|10615.3|10613.3|10612.5|10610.5|680
1648171500000|2022-03-25 01:25:00|10615.1|10613.1|10614.9|10612.9|10615.6|10613.6|10614.5|10612.5|318
1648171800000|2022-03-25 01:30:00|10614.5|10612.5|10613.3|10611.3|10614.5|10612.5|10613.3|10611.3|172
1648172100000|2022-03-25 01:35:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|28
1648172400000|2022-03-25 01:40:00|10614.1|10612.1|10612.5|10610.5|10614.9|10612.9|10612.5|10610.5|624
1648172700000|2022-03-25 01:45:00|10612.9|10610.9|10613.3|10611.3|10613.3|10611.3|10612.9|10610.9|118
1648173000000|2022-03-25 01:50:00|10612.9|10610.9|10611.7|10609.7|10613.3|10611.3|10611.4|10609.4|305
1648173300000|2022-03-25 01:55:00|10612.1|10610.1|10612.5|10610.5|10612.9|10610.9|10611.7|10609.7|212
1648173600000|2022-03-25 02:00:00|10612.7|10610.7|10612.5|10610.5|10613.3|10611.3|10612.5|10610.5|97
1648173900000|2022-03-25 02:05:00|10612.1|10610.1|10612.5|10610.5|10612.5|10610.5|10612.1|10610.1|95
1648174200000|2022-03-25 02:10:00|10612.1|10610.1|10612.9|10610.9|10613.3|10611.3|10612.1|10610.1|109
1648174500000|2022-03-25 02:15:00|10612.7|10610.7|10612.9|10610.9|10612.9|10610.9|10612.7|10610.7|67
1648174800000|2022-03-25 02:20:00|||||||||45
1648175100000|2022-03-25 02:25:00|||||||||1
1648175400000|2022-03-25 02:30:00|10613.1|10611.1|10613.3|10611.3|10613.3|10611.3|10613.1|10611.1|90
1648175700000|2022-03-25 02:35:00|10613.1|10611.1|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|15
1648176000000|2022-03-25 02:40:00|10613.3|10611.3|10613.5|10611.5|10613.7|10611.7|10613.3|10611.3|164
1648176300000|2022-03-25 02:45:00|10613.7|10611.7|10613.3|10611.3|10613.7|10611.7|10613.3|10611.3|3
1648176600000|2022-03-25 02:50:00|10613.7|10611.7|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|22
1648176900000|2022-03-25 02:55:00|10613.3|10611.3|10613.5|10611.5|10613.7|10611.7|10613.3|10611.3|76
1648177200000|2022-03-25 03:00:00|10613.7|10611.7|10613.3|10611.3|10613.7|10611.7|10613.3|10611.3|20
1648177500000|2022-03-25 03:05:00|10613.7|10611.7|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|103
1648177800000|2022-03-25 03:10:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10614.1|10612.1|109
1648178100000|2022-03-25 03:15:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|87
1648178400000|2022-03-25 03:20:00|10614.3|10612.3|10614.1|10612.1|10614.3|10612.3|10614.1|10612.1|38
1648178700000|2022-03-25 03:25:00|10613.9|10611.9|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|33
1648179000000|2022-03-25 03:30:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.5|10611.5|111
1648179300000|2022-03-25 03:35:00|10613.3|10611.3|10613.7|10611.7|10613.7|10611.7|10612.9|10610.9|130
1648179600000|2022-03-25 03:40:00|10614.1|10612.1|10614.7|10612.7|10614.9|10612.9|10613.7|10611.7|249
1648179900000|2022-03-25 03:45:00|10614.5|10612.5|10614.5|10612.5|10614.9|10612.9|10614.5|10612.5|24
1648180200000|2022-03-25 03:50:00|||||||||6
1648180500000|2022-03-25 03:55:00|||||||||63
1648180800000|2022-03-25 04:00:00|||||||||7
1648181100000|2022-03-25 04:05:00|10614.7|10612.7|10614.9|10612.9|10614.9|10612.9|10614.5|10612.5|107
1648181400000|2022-03-25 04:10:00|10615.1|10613.1|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|125
1648181700000|2022-03-25 04:15:00|10615.6|10613.6|10616|10614|10616|10614|10615.5|10613.5|126
1648182000000|2022-03-25 04:20:00|10615.6|10613.6|10615.3|10613.3|10616.2|10614.2|10615.3|10613.3|166
1648182300000|2022-03-25 04:25:00|10614.5|10612.5|10614.5|10612.5|10614.5|10612.5|10614.5|10612.5|33
1648182600000|2022-03-25 04:30:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10614.1|10612.1|21
1648182900000|2022-03-25 04:35:00|10614.1|10612.1|10613.9|10611.9|10614.5|10612.5|10613.7|10611.7|151
1648183200000|2022-03-25 04:40:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|13
1648183500000|2022-03-25 04:45:00|10613.9|10611.9|10613.3|10611.3|10614.1|10612.1|10613.3|10611.3|49
1648183800000|2022-03-25 04:50:00|10613.5|10611.5|10613.3|10611.3|10613.5|10611.5|10613.3|10611.3|37
1648184100000|2022-03-25 04:55:00|10613.1|10611.1|10612.9|10610.9|10613.1|10611.1|10612.5|10610.5|35
1648184400000|2022-03-25 05:00:00|10613.1|10611.1|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|382
1648184700000|2022-03-25 05:05:00|10612.5|10610.5|10612.5|10610.5|10612.9|10610.9|10612.1|10610.1|137
1648185000000|2022-03-25 05:10:00|10612.1|10610.1|10612.1|10610.1|10612.5|10610.5|10611.9|10609.9|229
1648185300000|2022-03-25 05:15:00|10611.9|10609.9|10612.1|10610.1|10612.1|10610.1|10611.7|10609.7|210
1648185600000|2022-03-25 05:20:00|10612.9|10610.9|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|41
1648185900000|2022-03-25 05:25:00|10612.7|10610.7|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|72
1648186200000|2022-03-25 05:30:00|10612.7|10610.7|10612.5|10610.5|10612.7|10610.7|10612.5|10610.5|35
1648186500000|2022-03-25 05:35:00|10612.3|10610.3|10612.9|10610.9|10612.9|10610.9|10612.3|10610.3|5
1648186800000|2022-03-25 05:40:00|10612.5|10610.5|10613.7|10611.7|10613.7|10611.7|10612.5|10610.5|112
1648187100000|2022-03-25 05:45:00|10613.9|10611.9|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|62
1648187400000|2022-03-25 05:50:00|10613.9|10611.9|10613.9|10611.9|10614.1|10612.1|10613.7|10611.7|24
1648187700000|2022-03-25 05:55:00|10613.7|10611.7|10613.5|10611.5|10613.7|10611.7|10613.3|10611.3|85
1648188000000|2022-03-25 06:00:00|10613.7|10611.7|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|59
1648188300000|2022-03-25 06:05:00|10613.9|10611.9|10614.1|10612.1|10614.5|10612.5|10613.9|10611.9|91
1648188600000|2022-03-25 06:10:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10614.1|10612.1|212
1648188900000|2022-03-25 06:15:00|10614.3|10612.3|10614.1|10612.1|10614.3|10612.3|10614.1|10612.1|123
1648189200000|2022-03-25 06:20:00|10614.3|10612.3|10614.1|10612.1|10614.3|10612.3|10614.1|10612.1|89
1648189500000|2022-03-25 06:25:00|10613.9|10611.9|10614.1|10612.1|10614.1|10612.1|10613.9|10611.9|114
1648189800000|2022-03-25 06:30:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10614.1|10612.1|170
1648190100000|2022-03-25 06:35:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|735
1648190400000|2022-03-25 06:40:00|10614.1|10612.1|10613.1|10611.1|10614.1|10612.1|10612.9|10610.9|689
1648190700000|2022-03-25 06:45:00|10612.9|10610.9|10613.3|10611.3|10613.3|10611.3|10612.9|10610.9|91
1648191000000|2022-03-25 06:50:00|10612.9|10610.9|10612.9|10610.9|10612.9|10610.9|10612.5|10610.5|101
1648191300000|2022-03-25 06:55:00|10612.5|10610.5|10613.3|10611.3|10613.7|10611.7|10612.5|10610.5|187
1648191600000|2022-03-25 07:00:00|10613.1|10611.1|10613.1|10611.1|10613.7|10611.7|10612.9|10610.9|123
1648191900000|2022-03-25 07:05:00|10613.3|10611.3|10613.5|10611.5|10613.7|10611.7|10612.9|10610.9|223
1648192200000|2022-03-25 07:10:00|10613.3|10611.3|10613.7|10611.7|10613.7|10611.7|10612.5|10610.5|66
1648192500000|2022-03-25 07:15:00|10613.3|10611.3|10613.3|10611.3|10613.3|10611.3|10613.1|10611.1|122
1648192800000|2022-03-25 07:20:00|10613.5|10611.5|10613.7|10611.7|10613.9|10611.9|10613.3|10611.3|215
1648193100000|2022-03-25 07:25:00|10613.9|10611.9|10613.7|10611.7|10613.9|10611.9|10613.3|10611.3|33
1648193400000|2022-03-25 07:30:00|10613.5|10611.5|10613.7|10611.7|10613.9|10611.9|10613.3|10611.3|68
1648193700000|2022-03-25 07:35:00|10613.5|10611.5|10614.1|10612.1|10614.1|10612.1|10613.5|10611.5|52
1648194000000|2022-03-25 07:40:00|10613.9|10611.9|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|40
1648194300000|2022-03-25 07:45:00|10614.1|10612.1|10613.9|10611.9|10614.1|10612.1|10613.9|10611.9|279
1648194600000|2022-03-25 07:50:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|67
1648194900000|2022-03-25 07:55:00|10613.5|10611.5|10613.5|10611.5|10613.7|10611.7|10613.1|10611.1|269
1648195200000|2022-03-25 08:00:00|10613.7|10611.7|10614.5|10612.5|10614.5|10612.5|10613.7|10611.7|367
1648195500000|2022-03-25 08:05:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.7|10612.7|917
1648195800000|2022-03-25 08:10:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.3|10613.3|759
1648196100000|2022-03-25 08:15:00|10615.5|10613.5|10615.3|10613.3|10615.5|10613.5|10614.7|10612.7|233
1648196400000|2022-03-25 08:20:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.3|10613.3|615
1648196700000|2022-03-25 08:25:00|10615.8|10613.8|10615.6|10613.6|10616|10614|10615.3|10613.3|201
1648197000000|2022-03-25 08:30:00|10615.3|10613.3|10614.5|10612.5|10615.6|10613.6|10614.5|10612.5|265
1648197300000|2022-03-25 08:35:00|10614.9|10612.9|10615.3|10613.3|10615.3|10613.3|10614.9|10612.9|95
1648197600000|2022-03-25 08:40:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.5|10613.5|150
1648197900000|2022-03-25 08:45:00|10615.5|10613.5|10616|10614|10616|10614|10614.9|10612.9|237
1648198200000|2022-03-25 08:50:00|10615.8|10613.8|10615.3|10613.3|10616|10614|10614.9|10612.9|331
1648198500000|2022-03-25 08:55:00|10614.9|10612.9|10614.9|10612.9|10615.3|10613.3|10614.9|10612.9|78
1648198800000|2022-03-25 09:00:00|10615.1|10613.1|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|679
1648199100000|2022-03-25 09:05:00|10615.1|10613.1|10615.3|10613.3|10615.3|10613.3|10614.9|10612.9|172
1648199400000|2022-03-25 09:10:00|10615.1|10613.1|10614.5|10612.5|10615.3|10613.3|10614.5|10612.5|199
1648199700000|2022-03-25 09:15:00|||||||||274
1648200000000|2022-03-25 09:20:00|10614.1|10612.1|10613.3|10611.3|10614.1|10612.1|10613.3|10611.3|851
1648200300000|2022-03-25 09:25:00|10613.5|10611.5|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|117
1648200600000|2022-03-25 09:30:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|78
1648200900000|2022-03-25 09:35:00|10614.1|10612.1|10612.7|10610.7|10614.1|10612.1|10612.5|10610.5|322
1648201200000|2022-03-25 09:40:00|10612.5|10610.5|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|595
1648201500000|2022-03-25 09:45:00|10612.5|10610.5|10611.7|10609.7|10612.7|10610.7|10611.7|10609.7|595
1648201800000|2022-03-25 09:50:00|10612.1|10610.1|10611|10609|10612.1|10610.1|10611|10609|657
1648202100000|2022-03-25 09:55:00|10611.2|10609.2|10610.6|10608.6|10611.4|10609.4|10610.6|10608.6|651
1648202400000|2022-03-25 10:00:00|10611|10609|10611.7|10609.7|10611.7|10609.7|10610.6|10608.6|389
1648202700000|2022-03-25 10:05:00|10611.4|10609.4|10611.4|10609.4|10611.4|10609.4|10611|10609|473
1648203000000|2022-03-25 10:10:00|10611|10609|10611.4|10609.4|10611.7|10609.7|10611|10609|173
1648203300000|2022-03-25 10:15:00|10611.5|10609.5|10611.4|10609.4|10611.7|10609.7|10611.4|10609.4|48
1648203600000|2022-03-25 10:20:00|10611.5|10609.5|10611.7|10609.7|10612.5|10610.5|10611.4|10609.4|326
1648203900000|2022-03-25 10:25:00|10612.1|10610.1|10613.1|10611.1|10613.3|10611.3|10612.1|10610.1|373
1648204200000|2022-03-25 10:30:00|10613.3|10611.3|10612.5|10610.5|10613.3|10611.3|10612.3|10610.3|503
1648204500000|2022-03-25 10:35:00|10612.3|10610.3|10612.5|10610.5|10612.5|10610.5|10612.1|10610.1|184
1648204800000|2022-03-25 10:40:00|10612.9|10610.9|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|169
1648205100000|2022-03-25 10:45:00|10612.1|10610.1|10611.7|10609.7|10612.5|10610.5|10611.7|10609.7|141
1648205400000|2022-03-25 10:50:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10610.2|10608.2|730
1648205700000|2022-03-25 10:55:00|10610.8|10608.8|10611.4|10609.4|10611.7|10609.7|10610.8|10608.8|174
1648206000000|2022-03-25 11:00:00|10611|10609|10611.7|10609.7|10612.1|10610.1|10611|10609|710
1648206300000|2022-03-25 11:05:00|10612.1|10610.1|10612.9|10610.9|10613.1|10611.1|10612.1|10610.1|390
1648206600000|2022-03-25 11:10:00|10613.3|10611.3|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|532
1648206900000|2022-03-25 11:15:00|10613.3|10611.3|10613.3|10611.3|10613.9|10611.9|10612.9|10610.9|305
1648207200000|2022-03-25 11:20:00|10612.9|10610.9|10612.1|10610.1|10612.9|10610.9|10612.1|10610.1|398
1648207500000|2022-03-25 11:25:00|10612.3|10610.3|10613.3|10611.3|10613.7|10611.7|10612.3|10610.3|941
1648207800000|2022-03-25 11:30:00|10612.9|10610.9|10612.5|10610.5|10613.1|10611.1|10612.5|10610.5|731
1648208100000|2022-03-25 11:35:00|10612.1|10610.1|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|515
1648208400000|2022-03-25 11:40:00|10612.3|10610.3|10611.4|10609.4|10612.3|10610.3|10611.4|10609.4|830
1648208700000|2022-03-25 11:45:00|10611.7|10609.7|10612.3|10610.3|10612.5|10610.5|10611.7|10609.7|1741
1648209000000|2022-03-25 11:50:00|10612.1|10610.1|10614.1|10612.1|10614.5|10612.5|10612.1|10610.1|1462
1648209300000|2022-03-25 11:55:00|10613.7|10611.7|10613.3|10611.3|10614.1|10612.1|10612.9|10610.9|752
1648209600000|2022-03-25 12:00:00|10612.9|10610.9|10611.7|10609.7|10613.3|10611.3|10611.7|10609.7|1067
1648209900000|2022-03-25 12:05:00|10612.1|10610.1|10612.5|10610.5|10612.9|10610.9|10611.7|10609.7|889
1648210200000|2022-03-25 12:10:00|10612.9|10610.9|10612.9|10610.9|10613.7|10611.7|10612.9|10610.9|1282
1648210500000|2022-03-25 12:15:00|10613.3|10611.3|10614.9|10612.9|10615.3|10613.3|10613.3|10611.3|1426
1648210800000|2022-03-25 12:20:00|10615.3|10613.3|10615.3|10613.3|10615.5|10613.5|10614.5|10612.5|2002
1648211100000|2022-03-25 12:25:00|10615.6|10613.6|10614.9|10612.9|10615.6|10613.6|10614.1|10612.1|2018
1648211400000|2022-03-25 12:30:00|10615.3|10613.3|10614.5|10612.5|10615.3|10613.3|10614.1|10612.1|997
1648211700000|2022-03-25 12:35:00|10614.7|10612.7|10613.7|10611.7|10614.7|10612.7|10613.7|10611.7|1144
1648212000000|2022-03-25 12:40:00|10614.1|10612.1|10612.5|10610.5|10614.1|10612.1|10612.5|10610.5|1734
1648212300000|2022-03-25 12:45:00|10612.1|10610.1|10613.7|10611.7|10613.7|10611.7|10612.1|10610.1|2177
1648212600000|2022-03-25 12:50:00|10613.5|10611.5|10614.1|10612.1|10614.1|10612.1|10612.9|10610.9|508
1648212900000|2022-03-25 12:55:00|10613.9|10611.9|10613.3|10611.3|10614.1|10612.1|10613.3|10611.3|980
1648213200000|2022-03-25 13:00:00|10612.9|10610.9|10612.1|10610.1|10612.9|10610.9|10611.4|10609.4|1482
1648213500000|2022-03-25 13:05:00|10611.7|10609.7|10611.7|10609.7|10612.1|10610.1|10611.7|10609.7|1534
1648213800000|2022-03-25 13:10:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10609.4|10607.4|1950
1648214100000|2022-03-25 13:15:00|10611|10609|10608.2|10606.2|10611|10609|10608.2|10606.2|1668
1648214400000|2022-03-25 13:20:00|10607.8|10605.8|10603.9|10601.9|10608.2|10606.2|10603.1|10601.1|4315
1648214700000|2022-03-25 13:25:00|10604.3|10602.3|10603.1|10601.1|10606.3|10604.3|10602.4|10600.4|3863
1648215000000|2022-03-25 13:30:00|10603.3|10601.3|10602|10600|10603.5|10601.5|10602|10600|3354
1648215300000|2022-03-25 13:35:00|10602.4|10600.4|10597.3|10595.3|10602.4|10600.4|10597.3|10595.3|3682
1648215600000|2022-03-25 13:40:00|10596.9|10594.9|10599.2|10597.2|10599.8|10597.8|10595.7|10593.7|6673
1648215900000|2022-03-25 13:45:00|10599.6|10597.6|10600.8|10598.8|10601.6|10599.6|10599.2|10597.2|4572
1648216200000|2022-03-25 13:50:00|10600.4|10598.4|10598.1|10596.1|10600.4|10598.4|10598.1|10596.1|1941
1648216500000|2022-03-25 13:55:00|10598.5|10596.5|10597.9|10595.9|10598.9|10596.9|10597.3|10595.3|1669
1648216800000|2022-03-25 14:00:00|10597.7|10595.7|10596.9|10594.9|10597.7|10595.7|10596.5|10594.5|2696
1648217100000|2022-03-25 14:05:00|10597.1|10595.1|10598.5|10596.5|10598.9|10596.9|10596.9|10594.9|2136
1648217400000|2022-03-25 14:10:00|10598.9|10596.9|10598.1|10596.1|10600.4|10598.4|10598.1|10596.1|3533
1648217700000|2022-03-25 14:15:00|10598.5|10596.5|10596.9|10594.9|10598.9|10596.9|10596.1|10594.1|4342
1648218000000|2022-03-25 14:20:00|10596.5|10594.5|10598.5|10596.5|10598.9|10596.9|10596.5|10594.5|1902
1648218300000|2022-03-25 14:25:00|10598.1|10596.1|10596.9|10594.9|10598.1|10596.1|10596.5|10594.5|1682
1648218600000|2022-03-25 14:30:00|10596.5|10594.5|10595.7|10593.7|10596.9|10594.9|10595.3|10593.3|1724
1648218900000|2022-03-25 14:35:00|10595.3|10593.3|10596.5|10594.5|10596.9|10594.9|10595.3|10593.3|1531
1648219200000|2022-03-25 14:40:00|10596.1|10594.1|10594.9|10592.9|10596.9|10594.9|10594.9|10592.9|3006
1648219500000|2022-03-25 14:45:00|10594.6|10592.6|10595.3|10593.3|10595.7|10593.7|10594.6|10592.6|3761
1648219800000|2022-03-25 14:50:00|10594.9|10592.9|10590.3|10588.3|10595.3|10593.3|10589.9|10587.9|4484
1648220100000|2022-03-25 14:55:00|10590.1|10588.1|10587.1|10585.1|10590.6|10588.6|10586.4|10584.4|5310
1648220400000|2022-03-25 15:00:00|10587.5|10585.5|10589.5|10587.5|10589.5|10587.5|10584|10582|5894
1648220700000|2022-03-25 15:05:00|10589.3|10587.3|10587.1|10585.1|10589.9|10587.9|10586.4|10584.4|2883
1648221000000|2022-03-25 15:10:00|10587.5|10585.5|10586.4|10584.4|10588.3|10586.3|10586|10584|2695
1648221300000|2022-03-25 15:15:00|10586.7|10584.7|10588.3|10586.3|10588.7|10586.7|10586.7|10584.7|3635
1648221600000|2022-03-25 15:20:00|10588.7|10586.7|10591.8|10589.8|10591.8|10589.8|10588.3|10586.3|2606
1648221900000|2022-03-25 15:25:00|10591.4|10589.4|10592.2|10590.2|10593.4|10591.4|10590.6|10588.6|2931
1648222200000|2022-03-25 15:30:00|10592.6|10590.6|10594.9|10592.9|10594.9|10592.9|10591.8|10589.8|2969
1648222500000|2022-03-25 15:35:00|10594.8|10592.8|10592.2|10590.2|10594.8|10592.8|10591.4|10589.4|4048
1648222800000|2022-03-25 15:40:00|10591.8|10589.8|10591.4|10589.4|10592.2|10590.2|10589.5|10587.5|3240
1648223100000|2022-03-25 15:45:00|10591|10589|10591|10589|10591.4|10589.4|10589.9|10587.9|1964
1648223400000|2022-03-25 15:50:00|10591.4|10589.4|10589.1|10587.1|10591.8|10589.8|10588.7|10586.7|2364
1648223700000|2022-03-25 15:55:00|10589.5|10587.5|10590.3|10588.3|10590.6|10588.6|10589.3|10587.3|934
1648224000000|2022-03-25 16:00:00|10589.9|10587.9|10587.1|10585.1|10590.3|10588.3|10586.7|10584.7|1470
1648224300000|2022-03-25 16:05:00|10587.5|10585.5|10588.7|10586.7|10589.1|10587.1|10587.1|10585.1|1964
1648224600000|2022-03-25 16:10:00|10589.1|10587.1|10589.9|10587.9|10590.3|10588.3|10588.7|10586.7|1570
1648224900000|2022-03-25 16:15:00|10589.5|10587.5|10586.4|10584.4|10589.5|10587.5|10586.4|10584.4|2874
1648225200000|2022-03-25 16:20:00|10586|10584|10582.4|10580.4|10586.4|10584.4|10582.4|10580.4|3091
1648225500000|2022-03-25 16:25:00|10582.8|10580.8|10582.1|10580.1|10584|10582|10582.1|10580.1|3050
1648225800000|2022-03-25 16:30:00|10581.7|10579.7|10581.7|10579.7|10582.1|10580.1|10578.9|10576.9|2321
1648226100000|2022-03-25 16:35:00|10581.5|10579.5|10582.4|10580.4|10583.2|10581.2|10581.3|10579.3|2563
1648226400000|2022-03-25 16:40:00|10582.6|10580.6|10584.8|10582.8|10585.2|10583.2|10582.4|10580.4|3116
1648226700000|2022-03-25 16:45:00|10584.2|10582.2|10586.4|10584.4|10586.4|10584.4|10584|10582|2487
1648227000000|2022-03-25 16:50:00|10586|10584|10584.4|10582.4|10586.4|10584.4|10584|10582|2007
1648227300000|2022-03-25 16:55:00|10584.8|10582.8|10584|10582|10585.2|10583.2|10584|10582|1053
1648227600000|2022-03-25 17:00:00|10584.4|10582.4|10584.4|10582.4|10584.6|10582.6|10583.2|10581.2|1700
1648227900000|2022-03-25 17:05:00|10584|10582|10585.6|10583.6|10586|10584|10584|10582|2489
1648228200000|2022-03-25 17:10:00|10585.8|10583.8|10585.8|10583.8|10587.1|10585.1|10585.6|10583.6|1220
1648228500000|2022-03-25 17:15:00|10585.6|10583.6|10587.1|10585.1|10587.5|10585.5|10585.6|10583.6|702
1648228800000|2022-03-25 17:20:00|10587.5|10585.5|10587.5|10585.5|10587.5|10585.5|10586.7|10584.7|900
1648229100000|2022-03-25 17:25:00|10587.9|10585.9|10587.9|10585.9|10589.1|10587.1|10587.9|10585.9|1986
1648229400000|2022-03-25 17:30:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|649
1648229700000|2022-03-25 17:35:00|10588.7|10586.7|10587.5|10585.5|10588.7|10586.7|10586.7|10584.7|973
1648230000000|2022-03-25 17:40:00|10587.1|10585.1|10587.1|10585.1|10587.1|10585.1|10586.4|10584.4|1015
1648230300000|2022-03-25 17:45:00|10586.7|10584.7|10586|10584|10587.1|10585.1|10585.8|10583.8|1707
1648230600000|2022-03-25 17:50:00|10585.6|10583.6|10586.4|10584.4|10586.4|10584.4|10584.4|10582.4|1082
1648230900000|2022-03-25 17:55:00|10586|10584|10585.6|10583.6|10586|10584|10584.4|10582.4|998
1648231200000|2022-03-25 18:00:00|10586|10584|10586|10584|10586.7|10584.7|10585.6|10583.6|966
1648231500000|2022-03-25 18:05:00|10586.4|10584.4|10587.1|10585.1|10587.1|10585.1|10586.4|10584.4|796
1648231800000|2022-03-25 18:10:00|10586.7|10584.7|10587.9|10585.9|10587.9|10585.9|10586.4|10584.4|1519
1648232100000|2022-03-25 18:15:00|10587.5|10585.5|10588.3|10586.3|10588.7|10586.7|10587.5|10585.5|1209
1648232400000|2022-03-25 18:20:00|10587.9|10585.9|10586.4|10584.4|10588.3|10586.3|10586|10584|1075
1648232700000|2022-03-25 18:25:00|10586.2|10584.2|10586.7|10584.7|10587.5|10585.5|10586.2|10584.2|1247
1648233000000|2022-03-25 18:30:00|10586.4|10584.4|10587.5|10585.5|10587.5|10585.5|10586.4|10584.4|1851
1648233300000|2022-03-25 18:35:00|10587.7|10585.7|10588.3|10586.3|10588.3|10586.3|10587.5|10585.5|2585
1648233600000|2022-03-25 18:40:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|4012
1648233900000|2022-03-25 18:45:00|10588.5|10586.5|10587.1|10585.1|10588.7|10586.7|10587.1|10585.1|5134
1648234200000|2022-03-25 18:50:00|10587.5|10585.5|10588.3|10586.3|10588.3|10586.3|10586|10584|4148
1648234500000|2022-03-25 18:55:00|10587.9|10585.9|10586.4|10584.4|10588.5|10586.5|10586.4|10584.4|4013
1648234800000|2022-03-25 19:00:00|10586.7|10584.7|10586|10584|10587.1|10585.1|10585.2|10583.2|2240
1648235100000|2022-03-25 19:05:00|10585.6|10583.6|10586.4|10584.4|10586.4|10584.4|10584.8|10582.8|2490
1648235400000|2022-03-25 19:10:00|10586.2|10584.2|10587.5|10585.5|10587.5|10585.5|10586|10584|4489
1648235700000|2022-03-25 19:15:00|10587.1|10585.1|10587.5|10585.5|10587.9|10585.9|10586.7|10584.7|1103
1648236000000|2022-03-25 19:20:00|10587.1|10585.1|10588.3|10586.3|10588.3|10586.3|10587.1|10585.1|686
1648236300000|2022-03-25 19:25:00|10588.5|10586.5|10590.3|10588.3|10590.5|10588.5|10588.3|10586.3|1737
1648236600000|2022-03-25 19:30:00|10589.9|10587.9|10591.4|10589.4|10591.8|10589.8|10589.9|10587.9|994
1648236900000|2022-03-25 19:35:00|10591.8|10589.8|10591.4|10589.4|10591.8|10589.8|10591|10589|939
1648237200000|2022-03-25 19:40:00|10591.8|10589.8|10591|10589|10591.8|10589.8|10591|10589|1450
1648237500000|2022-03-25 19:45:00|10591.4|10589.4|10589.9|10587.9|10591.4|10589.4|10589.5|10587.5|1225
1648237800000|2022-03-25 19:50:00|10590.3|10588.3|10588.7|10586.7|10590.3|10588.3|10588.3|10586.3|1934
1648238100000|2022-03-25 19:55:00|10589.1|10587.1|10587.9|10585.9|10589.1|10587.1|10587.1|10585.1|4084
1648238400000|2022-03-25 20:00:00|10587.5|10585.5|10588.3|10586.3|10588.7|10586.7|10587.5|10585.5|1434
1648238700000|2022-03-25 20:05:00|10587.9|10585.9|10588.7|10586.7|10588.7|10586.7|10587.9|10585.9|615
1648239000000|2022-03-25 20:10:00|10588.5|10586.5|10588.7|10586.7|10588.7|10586.7|10588.3|10586.3|492
1648239300000|2022-03-25 20:15:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|156
1648239600000|2022-03-25 20:20:00|10588.5|10586.5|10587.7|10585.7|10588.7|10586.7|10587.5|10585.5|448
1648239900000|2022-03-25 20:25:00|10587.9|10585.9|10587.5|10585.5|10587.9|10585.9|10587.1|10585.1|476
1648240200000|2022-03-25 20:30:00|10587.3|10585.3|10587.1|10585.1|10587.5|10585.5|10587.1|10585.1|152
1648240500000|2022-03-25 20:35:00|10587.5|10585.5|10587.5|10585.5|10587.7|10585.7|10586.9|10584.9|712
1648240800000|2022-03-25 20:40:00|10587.1|10585.1|10589.1|10587.1|10589.5|10587.5|10587.1|10585.1|1389
1648241100000|2022-03-25 20:45:00|10588.9|10586.9|10590.6|10588.6|10590.6|10588.6|10588.9|10586.9|798
1648241400000|2022-03-25 20:50:00|10590.3|10588.3|10591|10589|10591|10589|10589.9|10587.9|666
1648241700000|2022-03-25 20:55:00|10590.6|10588.6|10591.4|10589.4|10591.4|10589.4|10590.6|10588.6|909
1648418400000|2022-03-27 22:00:00|10590.3|10588.3|10586.9|10584.9|10590.5|10588.5|10586.9|10584.9|1963
1648418700000|2022-03-27 22:05:00|10586.7|10584.7|10585.6|10583.6|10586.7|10584.7|10585.2|10583.2|292
1648419000000|2022-03-27 22:10:00|10585.2|10583.2|10584.4|10582.4|10585.2|10583.2|10584|10582|297
1648419300000|2022-03-27 22:15:00|10584.6|10582.6|10585.6|10583.6|10585.6|10583.6|10584.6|10582.6|170
1648419600000|2022-03-27 22:20:00|10585.8|10583.8|10586|10584|10586|10584|10585.6|10583.6|257
1648419900000|2022-03-27 22:25:00|10585.6|10583.6|10586|10584|10586|10584|10585.6|10583.6|21
1648420200000|2022-03-27 22:30:00|10586.2|10584.2|10587.1|10585.1|10587.5|10585.5|10586.2|10584.2|272
1648420500000|2022-03-27 22:35:00|10587.3|10585.3|10588.3|10586.3|10589.1|10587.1|10587.3|10585.3|275
1648420800000|2022-03-27 22:40:00|10588.7|10586.7|10589.1|10587.1|10589.1|10587.1|10588.1|10586.1|122
1648421100000|2022-03-27 22:45:00|10589.3|10587.3|10589.1|10587.1|10589.5|10587.5|10589.1|10587.1|80
1648421400000|2022-03-27 22:50:00|10588.7|10586.7|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|136
1648421700000|2022-03-27 22:55:00|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|318
1648422000000|2022-03-27 23:00:00|10588.3|10586.3|10589.5|10587.5|10589.9|10587.9|10588.3|10586.3|119
1648422300000|2022-03-27 23:05:00|10589.3|10587.3|10589.1|10587.1|10589.9|10587.9|10589.1|10587.1|35
1648422600000|2022-03-27 23:10:00|10589.5|10587.5|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|443
1648422900000|2022-03-27 23:15:00|10588.3|10586.3|10588.3|10586.3|10588.3|10586.3|10587.9|10585.9|158
1648423200000|2022-03-27 23:20:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|11
1648423500000|2022-03-27 23:25:00|||||||||22
1648423800000|2022-03-27 23:30:00|10588.1|10586.1|10588.5|10586.5|10588.5|10586.5|10588.1|10586.1|244
1648424100000|2022-03-27 23:35:00|10588.7|10586.7|10589.5|10587.5|10589.5|10587.5|10588.5|10586.5|75
1648424400000|2022-03-27 23:40:00|10589.3|10587.3|10589.5|10587.5|10589.5|10587.5|10589.3|10587.3|55
1648424700000|2022-03-27 23:45:00|10589.7|10587.7|10589.9|10587.9|10589.9|10587.9|10589.5|10587.5|55
1648425000000|2022-03-27 23:50:00|10589.7|10587.7|10589.9|10587.9|10589.9|10587.9|10589.1|10587.1|51
1648425300000|2022-03-27 23:55:00|10590.1|10588.1|10591|10589|10591|10589|10590.1|10588.1|906
1648425600000|2022-03-28 00:00:00|10590.6|10588.6|10591|10589|10591|10589|10590.6|10588.6|278
1648425900000|2022-03-28 00:05:00|10590.8|10588.8|10590.3|10588.3|10591.4|10589.4|10590.3|10588.3|698
1648426200000|2022-03-28 00:10:00|10590.6|10588.6|10591|10589|10591.4|10589.4|10590.6|10588.6|183
1648426500000|2022-03-28 00:15:00|10590.8|10588.8|10591.4|10589.4|10592.2|10590.2|10590.6|10588.6|665
1648426800000|2022-03-28 00:20:00|10591|10589|10590.3|10588.3|10591.8|10589.8|10590.3|10588.3|661
1648427100000|2022-03-28 00:25:00|10590.5|10588.5|10590.5|10588.5|10591|10589|10589.9|10587.9|463
1648427400000|2022-03-28 00:30:00|10590.6|10588.6|10590.6|10588.6|10591|10589|10590.3|10588.3|343
1648427700000|2022-03-28 00:35:00|10590.3|10588.3|10591|10589|10591.2|10589.2|10589.9|10587.9|301
1648428000000|2022-03-28 00:40:00|10590.8|10588.8|10591.4|10589.4|10591.8|10589.8|10590.6|10588.6|153
1648428300000|2022-03-28 00:45:00|10591.8|10589.8|10592.2|10590.2|10592.2|10590.2|10591.4|10589.4|305
1648428600000|2022-03-28 00:50:00|10591.8|10589.8|10591.4|10589.4|10591.8|10589.8|10591|10589|165
1648428900000|2022-03-28 00:55:00|10591.8|10589.8|10591|10589|10591.8|10589.8|10591|10589|265
1648429200000|2022-03-28 01:00:00|10590.6|10588.6|10591.4|10589.4|10591.4|10589.4|10590.6|10588.6|294
1648429500000|2022-03-28 01:05:00|10591|10589|10591.4|10589.4|10591.4|10589.4|10591|10589|85
1648429800000|2022-03-28 01:10:00|10591.2|10589.2|10587.5|10585.5|10591.4|10589.4|10587.5|10585.5|964
1648430100000|2022-03-28 01:15:00|10587.9|10585.9|10587.9|10585.9|10588.3|10586.3|10587.5|10585.5|552
1648430400000|2022-03-28 01:20:00|10587.5|10585.5|10586.5|10584.5|10587.9|10585.9|10586.5|10584.5|271
1648430700000|2022-03-28 01:25:00|10586.4|10584.4|10586.4|10584.4|10586.7|10584.7|10586|10584|347
1648431000000|2022-03-28 01:30:00|10586.7|10584.7|10586.4|10584.4|10586.7|10584.7|10586.4|10584.4|375
1648431300000|2022-03-28 01:35:00|10586|10584|10585.2|10583.2|10586|10584|10584.6|10582.6|1128
1648431600000|2022-03-28 01:40:00|10585.6|10583.6|10585.2|10583.2|10586.2|10584.2|10585.2|10583.2|737
1648431900000|2022-03-28 01:45:00|10585|10583|10583.4|10581.4|10585.2|10583.2|10583.2|10581.2|1080
1648432200000|2022-03-28 01:50:00|10583.2|10581.2|10582.1|10580.1|10584|10582|10581.9|10579.9|1322
1648432500000|2022-03-28 01:55:00|10582.4|10580.4|10581.3|10579.3|10582.8|10580.8|10581.3|10579.3|579
1648432800000|2022-03-28 02:00:00|10581.1|10579.1|10582.6|10580.6|10582.6|10580.6|10579.3|10577.3|1369
1648433100000|2022-03-28 02:05:00|10582.4|10580.4|10582.1|10580.1|10582.8|10580.8|10581.3|10579.3|361
1648433400000|2022-03-28 02:10:00|10581.9|10579.9|10581.7|10579.7|10582.4|10580.4|10581.7|10579.7|362
1648433700000|2022-03-28 02:15:00|10582.1|10580.1|10578.5|10576.5|10582.1|10580.1|10577|10575|1629
1648434000000|2022-03-28 02:20:00|10578.3|10576.3|10579.3|10577.3|10579.7|10577.7|10578.3|10576.3|239
1648434300000|2022-03-28 02:25:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.5|10576.5|343
1648434600000|2022-03-28 02:30:00|10579.3|10577.3|10579.7|10577.7|10580.5|10578.5|10579.3|10577.3|389
1648434900000|2022-03-28 02:35:00|10579.5|10577.5|10578.9|10576.9|10579.7|10577.7|10578.5|10576.5|213
1648435200000|2022-03-28 02:40:00|10578.7|10576.7|10579.3|10577.3|10579.7|10577.7|10578.7|10576.7|204
1648435500000|2022-03-28 02:45:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10578|10576|277
1648435800000|2022-03-28 02:50:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577|10575|584
1648436100000|2022-03-28 02:55:00|10578.1|10576.1|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|157
1648436400000|2022-03-28 03:00:00|10577.2|10575.2|10577|10575|10577.4|10575.4|10576.6|10574.6|225
1648436700000|2022-03-28 03:05:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577|10575|286
1648437000000|2022-03-28 03:10:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577.2|10575.2|72
1648437300000|2022-03-28 03:15:00|10577|10575|10577.4|10575.4|10578.1|10576.1|10577|10575|213
1648437600000|2022-03-28 03:20:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577|10575|19
1648437900000|2022-03-28 03:25:00|10577.8|10575.8|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|29
1648438200000|2022-03-28 03:30:00|10577.8|10575.8|10578.1|10576.1|10578.1|10576.1|10577.6|10575.6|122
1648438500000|2022-03-28 03:35:00|10577.8|10575.8|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|87
1648438800000|2022-03-28 03:40:00|10578.3|10576.3|10577.4|10575.4|10578.5|10576.5|10577.4|10575.4|142
1648439100000|2022-03-28 03:45:00|10577|10575|10575.8|10573.8|10577.4|10575.4|10575.8|10573.8|364
1648439400000|2022-03-28 03:50:00|10575.4|10573.4|10572.7|10570.7|10575.4|10573.4|10572.7|10570.7|1796
1648439700000|2022-03-28 03:55:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|1584
1648440000000|2022-03-28 04:00:00|10572.7|10570.7|10574.8|10572.8|10575|10573|10572.3|10570.3|926
1648440300000|2022-03-28 04:05:00|10574.6|10572.6|10573.5|10571.5|10575|10573|10573.1|10571.1|631
1648440600000|2022-03-28 04:10:00|10573.7|10571.7|10573.1|10571.1|10573.7|10571.7|10571.5|10569.5|370
1648440900000|2022-03-28 04:15:00|10572.7|10570.7|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|168
1648441200000|2022-03-28 04:20:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|219
1648441500000|2022-03-28 04:25:00|10572.7|10570.7|10571.5|10569.5|10572.7|10570.7|10570.7|10568.7|362
1648441800000|2022-03-28 04:30:00|10571.7|10569.7|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|378
1648442100000|2022-03-28 04:35:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.5|10568.5|251
1648442400000|2022-03-28 04:40:00|10570.9|10568.9|10573.5|10571.5|10573.5|10571.5|10570.9|10568.9|576
1648442700000|2022-03-28 04:45:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|171
1648443000000|2022-03-28 04:50:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|814
1648443300000|2022-03-28 04:55:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|397
1648443600000|2022-03-28 05:00:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.3|10570.3|261
1648443900000|2022-03-28 05:05:00|10573.1|10571.1|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|412
1648444200000|2022-03-28 05:10:00|10573.3|10571.3|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|248
1648444500000|2022-03-28 05:15:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|877
1648444800000|2022-03-28 05:20:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|165
1648445100000|2022-03-28 05:25:00|10570.7|10568.7|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|510
1648445400000|2022-03-28 05:30:00|10569.9|10567.9|10569.6|10567.6|10570.1|10568.1|10569.6|10567.6|657
1648445700000|2022-03-28 05:35:00|10569.2|10567.2|10569.2|10567.2|10569.9|10567.9|10568.4|10566.4|1379
1648446000000|2022-03-28 05:40:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|221
1648446300000|2022-03-28 05:45:00|10569.4|10567.4|10566|10564|10569.6|10567.6|10565.6|10563.6|772
1648446600000|2022-03-28 05:50:00|10566.2|10564.2|10565.3|10563.3|10566.2|10564.2|10564.1|10562.1|1635
1648446900000|2022-03-28 05:55:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|721
1648447200000|2022-03-28 06:00:00|10565.5|10563.5|10567.2|10565.2|10568|10566|10565.5|10563.5|1227
1648447500000|2022-03-28 06:05:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|693
1648447800000|2022-03-28 06:10:00|10568.2|10566.2|10570.3|10568.3|10570.3|10568.3|10567.6|10565.6|1032
1648448100000|2022-03-28 06:15:00|10570.1|10568.1|10570.7|10568.7|10571.1|10569.1|10569.2|10567.2|2038
1648448400000|2022-03-28 06:20:00|10570.5|10568.5|10571.5|10569.5|10571.5|10569.5|10569.4|10567.4|1987
1648448700000|2022-03-28 06:25:00|10571.3|10569.3|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|447
1648449000000|2022-03-28 06:30:00|10573.1|10571.1|10570.3|10568.3|10573.1|10571.1|10570.1|10568.1|812
1648449300000|2022-03-28 06:35:00|10570.1|10568.1|10569.9|10567.9|10570.7|10568.7|10567.2|10565.2|3074
1648449600000|2022-03-28 06:40:00|10569.6|10567.6|10571.9|10569.9|10572.3|10570.3|10569.6|10567.6|741
1648449900000|2022-03-28 06:45:00|10571.5|10569.5|10571.1|10569.1|10572.1|10570.1|10570.7|10568.7|974
1648450200000|2022-03-28 06:50:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10569.2|10567.2|888
1648450500000|2022-03-28 06:55:00|10569.4|10567.4|10566.4|10564.4|10569.6|10567.6|10565.6|10563.6|1020
1648450800000|2022-03-28 07:00:00|10566.8|10564.8|10568|10566|10568.4|10566.4|10566.8|10564.8|1086
1648451100000|2022-03-28 07:05:00|10567.6|10565.6|10564.9|10562.9|10568|10566|10564.3|10562.3|1563
1648451400000|2022-03-28 07:10:00|10565.1|10563.1|10564.9|10562.9|10566.4|10564.4|10564.5|10562.5|1949
1648451700000|2022-03-28 07:15:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|809
1648452000000|2022-03-28 07:20:00|10565.1|10563.1|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|1065
1648452300000|2022-03-28 07:25:00|10564.5|10562.5|10569.2|10567.2|10570.3|10568.3|10564.5|10562.5|3102
1648452600000|2022-03-28 07:30:00|10569.6|10567.6|10569.2|10567.2|10571.5|10569.5|10568.8|10566.8|1339
1648452900000|2022-03-28 07:35:00|10569|10567|10569|10567|10569.9|10567.9|10568.4|10566.4|662
1648453200000|2022-03-28 07:40:00|10568.8|10566.8|10568.6|10566.6|10569.9|10567.9|10568.4|10566.4|1186
1648453500000|2022-03-28 07:45:00|10568.4|10566.4|10567.2|10565.2|10568.8|10566.8|10566.8|10564.8|875
1648453800000|2022-03-28 07:50:00|10567.6|10565.6|10568|10566|10568|10566|10566.8|10564.8|1019
1648454100000|2022-03-28 07:55:00|10567.8|10565.8|10566.4|10564.4|10567.8|10565.8|10566.4|10564.4|739
1648454400000|2022-03-28 08:00:00|10566|10564|10566|10564|10566.4|10564.4|10564.5|10562.5|1095
1648454700000|2022-03-28 08:05:00|10566.2|10564.2|10565.6|10563.6|10566.2|10564.2|10565.1|10563.1|428
1648455000000|2022-03-28 08:10:00|10566.4|10564.4|10566|10564|10566.8|10564.8|10565.3|10563.3|471
1648455300000|2022-03-28 08:15:00|10566.4|10564.4|10567.2|10565.2|10568.8|10566.8|10566.4|10564.4|1960
1648455600000|2022-03-28 08:20:00|10567|10565|10566.8|10564.8|10568.4|10566.4|10566.4|10564.4|952
1648455900000|2022-03-28 08:25:00|10567.2|10565.2|10569.2|10567.2|10569.6|10567.6|10567.2|10565.2|739
1648456200000|2022-03-28 08:30:00|10569|10567|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|977
1648456500000|2022-03-28 08:35:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.2|10567.2|1790
1648456800000|2022-03-28 08:40:00|10569.9|10567.9|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|781
1648457100000|2022-03-28 08:45:00|10570.1|10568.1|10569.2|10567.2|10570.1|10568.1|10568.4|10566.4|666
1648457400000|2022-03-28 08:50:00|10569.6|10567.6|10568.8|10566.8|10570.7|10568.7|10568.8|10566.8|588
1648457700000|2022-03-28 08:55:00|10569|10567|10568.8|10566.8|10569.4|10567.4|10568|10566|855
1648458000000|2022-03-28 09:00:00|10568.4|10566.4|10570.1|10568.1|10570.7|10568.7|10568.4|10566.4|904
1648458300000|2022-03-28 09:05:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|272
1648458600000|2022-03-28 09:10:00|10569.6|10567.6|10569.8|10567.8|10569.9|10567.9|10568.8|10566.8|935
1648458900000|2022-03-28 09:15:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|287
1648459200000|2022-03-28 09:20:00|10569.9|10567.9|10570.1|10568.1|10570.7|10568.7|10569.6|10567.6|728
1648459500000|2022-03-28 09:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|291
1648459800000|2022-03-28 09:30:00|10569.9|10567.9|10568.4|10566.4|10570.7|10568.7|10568.4|10566.4|1690
1648460100000|2022-03-28 09:35:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.6|10566.6|483
1648460400000|2022-03-28 09:40:00|10569.2|10567.2|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|213
1648460700000|2022-03-28 09:45:00|10570.1|10568.1|10571.5|10569.5|10571.9|10569.9|10569.6|10567.6|441
1648461000000|2022-03-28 09:50:00|10571.7|10569.7|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|398
1648461300000|2022-03-28 09:55:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.5|10568.5|139
1648461600000|2022-03-28 10:00:00|10571.3|10569.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|671
1648461900000|2022-03-28 10:05:00|10571.7|10569.7|10571.5|10569.5|10572.1|10570.1|10570.7|10568.7|555
1648462200000|2022-03-28 10:10:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|245
1648462500000|2022-03-28 10:15:00|10572.3|10570.3|10573.7|10571.7|10573.9|10571.9|10572.3|10570.3|900
1648462800000|2022-03-28 10:20:00|10573.5|10571.5|10576.2|10574.2|10576.6|10574.6|10573.5|10571.5|1011
1648463100000|2022-03-28 10:25:00|10576|10574|10576.2|10574.2|10576.6|10574.6|10575.8|10573.8|671
1648463400000|2022-03-28 10:30:00|10575.8|10573.8|10576.2|10574.2|10576.6|10574.6|10575.8|10573.8|665
1648463700000|2022-03-28 10:35:00|10575.8|10573.8|10576.6|10574.6|10576.6|10574.6|10575.8|10573.8|487
1648464000000|2022-03-28 10:40:00|10577|10575|10577.2|10575.2|10577.4|10575.4|10576.6|10574.6|620
1648464300000|2022-03-28 10:45:00|10577.4|10575.4|10576.2|10574.2|10577.6|10575.6|10575.8|10573.8|570
1648464600000|2022-03-28 10:50:00|10576.4|10574.4|10575.8|10573.8|10576.6|10574.6|10575.4|10573.4|622
1648464900000|2022-03-28 10:55:00|10576.2|10574.2|10577.4|10575.4|10577.4|10575.4|10576|10574|749
1648465200000|2022-03-28 11:00:00|10577.2|10575.2|10578.9|10576.9|10580.1|10578.1|10577.2|10575.2|1304
1648465500000|2022-03-28 11:05:00|10579.3|10577.3|10580.9|10578.9|10580.9|10578.9|10579.1|10577.1|944
1648465800000|2022-03-28 11:10:00|10580.5|10578.5|10582.1|10580.1|10582.8|10580.8|10580.3|10578.3|1755
1648466100000|2022-03-28 11:15:00|10581.9|10579.9|10585.2|10583.2|10585.6|10583.6|10581.7|10579.7|1914
1648466400000|2022-03-28 11:20:00|10584.8|10582.8|10581.7|10579.7|10584.8|10582.8|10581.7|10579.7|1761
1648466700000|2022-03-28 11:25:00|10582.1|10580.1|10580.5|10578.5|10582.1|10580.1|10578.5|10576.5|1415
1648467000000|2022-03-28 11:30:00|10580.9|10578.9|10580.5|10578.5|10582.1|10580.1|10580.1|10578.1|1721
1648467300000|2022-03-28 11:35:00|10580.9|10578.9|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|871
1648467600000|2022-03-28 11:40:00|10580.3|10578.3|10580.9|10578.9|10581.7|10579.7|10579.7|10577.7|635
1648467900000|2022-03-28 11:45:00|10580.5|10578.5|10578.1|10576.1|10580.5|10578.5|10577.8|10575.8|1097
1648468200000|2022-03-28 11:50:00|10578.5|10576.5|10578.5|10576.5|10580.9|10578.9|10578.5|10576.5|1672
1648468500000|2022-03-28 11:55:00|10578.9|10576.9|10580.5|10578.5|10580.5|10578.5|10578.5|10576.5|635
1648468800000|2022-03-28 12:00:00|10580.1|10578.1|10581.7|10579.7|10582.8|10580.8|10580.1|10578.1|1425
1648469100000|2022-03-28 12:05:00|10581.3|10579.3|10581.7|10579.7|10582.4|10580.4|10580.7|10578.7|1101
1648469400000|2022-03-28 12:10:00|10582.1|10580.1|10582.4|10580.4|10582.4|10580.4|10581.3|10579.3|853
1648469700000|2022-03-28 12:15:00|10582.8|10580.8|10584|10582|10584.4|10582.4|10582.8|10580.8|1422
1648470000000|2022-03-28 12:20:00|10584.4|10582.4|10585.6|10583.6|10586.9|10584.9|10584|10582|4366
1648470300000|2022-03-28 12:25:00|10586|10584|10586.4|10584.4|10589.5|10587.5|10585.6|10583.6|4549
1648470600000|2022-03-28 12:30:00|10586.2|10584.2|10586.4|10584.4|10587.5|10585.5|10585.6|10583.6|3655
1648470900000|2022-03-28 12:35:00|10586.5|10584.5|10585.6|10583.6|10586.7|10584.7|10585.6|10583.6|2484
1648471200000|2022-03-28 12:40:00|10585.4|10583.4|10587.1|10585.1|10587.1|10585.1|10584.4|10582.4|3318
1648471500000|2022-03-28 12:45:00|10587.5|10585.5|10587.9|10585.9|10588.3|10586.3|10586.7|10584.7|2743
1648471800000|2022-03-28 12:50:00|10588.3|10586.3|10586.7|10584.7|10588.7|10586.7|10586.4|10584.4|2859
1648472100000|2022-03-28 12:55:00|10586.2|10584.2|10586.4|10584.4|10586.9|10584.9|10586|10584|2101
1648472400000|2022-03-28 13:00:00|10586.7|10584.7|10584.4|10582.4|10587.5|10585.5|10584.4|10582.4|2950
1648472700000|2022-03-28 13:05:00|10584.8|10582.8|10584.4|10582.4|10585|10583|10584|10582|2168
1648473000000|2022-03-28 13:10:00|10584.8|10582.8|10583.6|10581.6|10585.2|10583.2|10583.2|10581.2|1780
1648473300000|2022-03-28 13:15:00|10584|10582|10583.6|10581.6|10584|10582|10583.2|10581.2|2083
1648473600000|2022-03-28 13:20:00|10583.4|10581.4|10585.2|10583.2|10585.2|10583.2|10583.2|10581.2|3164
1648473900000|2022-03-28 13:25:00|10584.8|10582.8|10583.6|10581.6|10585.2|10583.2|10583.6|10581.6|2255
1648474200000|2022-03-28 13:30:00|10584|10582|10584.8|10582.8|10584.8|10582.8|10584|10582|1669
1648474500000|2022-03-28 13:35:00|10585.2|10583.2|10583.2|10581.2|10585.6|10583.6|10583.2|10581.2|2254
1648474800000|2022-03-28 13:40:00|10583.4|10581.4|10584|10582|10585.2|10583.2|10583.2|10581.2|1469
1648475100000|2022-03-28 13:45:00|10583.6|10581.6|10585.2|10583.2|10585.6|10583.6|10583.2|10581.2|4160
1648475400000|2022-03-28 13:50:00|10584.8|10582.8|10582.8|10580.8|10585.2|10583.2|10582.8|10580.8|1717
1648475700000|2022-03-28 13:55:00|10582.4|10580.4|10582.8|10580.8|10584|10582|10582.1|10580.1|2834
1648476000000|2022-03-28 14:00:00|10582.4|10580.4|10583.2|10581.2|10583.2|10581.2|10582.1|10580.1|1806
1648476300000|2022-03-28 14:05:00|10582.8|10580.8|10582.1|10580.1|10583.2|10581.2|10582.1|10580.1|2843
1648476600000|2022-03-28 14:10:00|10581.7|10579.7|10582.1|10580.1|10582.1|10580.1|10581.5|10579.5|1363
1648476900000|2022-03-28 14:15:00|10581.7|10579.7|10582.1|10580.1|10582.4|10580.4|10581.7|10579.7|2485
1648477200000|2022-03-28 14:20:00|10582.4|10580.4|10583.2|10581.2|10584.4|10582.4|10582.4|10580.4|2790
1648477500000|2022-03-28 14:25:00|10582.8|10580.8|10583.2|10581.2|10583.2|10581.2|10582.4|10580.4|1693
1648477800000|2022-03-28 14:30:00|10583.6|10581.6|10583.6|10581.6|10584|10582|10582.8|10580.8|4581
1648478100000|2022-03-28 14:35:00|10583.8|10581.8|10585.6|10583.6|10585.6|10583.6|10583.8|10581.8|5445
1648478400000|2022-03-28 14:40:00|10586|10584|10586|10584|10586.7|10584.7|10585.6|10583.6|2787
1648478700000|2022-03-28 14:45:00|10586.4|10584.4|10585.6|10583.6|10587.1|10585.1|10585.2|10583.2|4013
1648479000000|2022-03-28 14:50:00|10585.2|10583.2|10585.6|10583.6|10585.6|10583.6|10585.2|10583.2|1137
1648479300000|2022-03-28 14:55:00|10585.2|10583.2|10584.8|10582.8|10586.4|10584.4|10584.8|10582.8|1114
1648479600000|2022-03-28 15:00:00|10584.6|10582.6|10585.6|10583.6|10586|10584|10584.4|10582.4|2307
1648479900000|2022-03-28 15:05:00|10585.2|10583.2|10584.8|10582.8|10585.6|10583.6|10584.4|10582.4|1311
1648480200000|2022-03-28 15:10:00|10584.6|10582.6|10583.2|10581.2|10584.8|10582.8|10583.2|10581.2|1512
1648480500000|2022-03-28 15:15:00|10582.8|10580.8|10582.8|10580.8|10583.6|10581.6|10582.8|10580.8|1658
1648480800000|2022-03-28 15:20:00|10582.4|10580.4|10582.4|10580.4|10583.2|10581.2|10582.4|10580.4|1735
1648481100000|2022-03-28 15:25:00|10582.8|10580.8|10582.1|10580.1|10583.2|10581.2|10582.1|10580.1|1814
1648481400000|2022-03-28 15:30:00|10582.4|10580.4|10577.8|10575.8|10582.4|10580.4|10577.4|10575.4|5517
1648481700000|2022-03-28 15:35:00|10578.1|10576.1|10578.5|10576.5|10579.7|10577.7|10577.8|10575.8|3177
1648482000000|2022-03-28 15:40:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577|10575|3296
1648482300000|2022-03-28 15:45:00|10578.5|10576.5|10578.5|10576.5|10579.3|10577.3|10577.8|10575.8|3262
1648482600000|2022-03-28 15:50:00|10578.9|10576.9|10580.7|10578.7|10580.9|10578.9|10578.9|10576.9|2590
1648482900000|2022-03-28 15:55:00|10580.5|10578.5|10581.3|10579.3|10581.7|10579.7|10580.5|10578.5|4191
1648483200000|2022-03-28 16:00:00|10581.7|10579.7|10581.3|10579.3|10581.7|10579.7|10580.9|10578.9|1414
1648483500000|2022-03-28 16:05:00|10581.7|10579.7|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|1214
1648483800000|2022-03-28 16:10:00|10582.1|10580.1|10583.6|10581.6|10584.4|10582.4|10582.1|10580.1|2480
1648484100000|2022-03-28 16:15:00|10584|10582|10583.6|10581.6|10584.8|10582.8|10583.2|10581.2|1455
1648484400000|2022-03-28 16:20:00|10583.2|10581.2|10581.3|10579.3|10583.2|10581.2|10581.3|10579.3|1563
1648484700000|2022-03-28 16:25:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10580.9|10578.9|620
1648485000000|2022-03-28 16:30:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|450
1648485300000|2022-03-28 16:35:00|10581.3|10579.3|10581.1|10579.1|10581.7|10579.7|10580.9|10578.9|1333
1648485600000|2022-03-28 16:40:00|10581.3|10579.3|10581.3|10579.3|10582.1|10580.1|10580.9|10578.9|983
1648485900000|2022-03-28 16:45:00|10581.1|10579.1|10580.9|10578.9|10581.7|10579.7|10580.9|10578.9|2272
1648486200000|2022-03-28 16:50:00|10581.1|10579.1|10581.1|10579.1|10581.3|10579.3|10580.9|10578.9|2742
1648486500000|2022-03-28 16:55:00|10580.9|10578.9|10580.3|10578.3|10581.3|10579.3|10580.1|10578.1|1627
1648486800000|2022-03-28 17:00:00|10580.1|10578.1|10582.4|10580.4|10582.4|10580.4|10580.1|10578.1|1408
1648487100000|2022-03-28 17:05:00|10582.1|10580.1|10583.6|10581.6|10584|10582|10582.1|10580.1|1623
1648487400000|2022-03-28 17:10:00|10583.2|10581.2|10581.7|10579.7|10583.2|10581.2|10581.3|10579.3|1782
1648487700000|2022-03-28 17:15:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|531
1648488000000|2022-03-28 17:20:00|10581.3|10579.3|10581.1|10579.1|10581.3|10579.3|10580.9|10578.9|1546
1648488300000|2022-03-28 17:25:00|10581.3|10579.3|10580.1|10578.1|10581.3|10579.3|10579.7|10577.7|2245
1648488600000|2022-03-28 17:30:00|10579.9|10577.9|10580.1|10578.1|10580.7|10578.7|10579.7|10577.7|1616
1648488900000|2022-03-28 17:35:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10579.9|10577.9|2247
1648489200000|2022-03-28 17:40:00|10579.9|10577.9|10580.1|10578.1|10580.1|10578.1|10579.9|10577.9|612
1648489500000|2022-03-28 17:45:00|10579.9|10577.9|10580.1|10578.1|10580.1|10578.1|10579.7|10577.7|1219
1648489800000|2022-03-28 17:50:00|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|10580.3|10578.3|881
1648490100000|2022-03-28 17:55:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|943
1648490400000|2022-03-28 18:00:00|10580.5|10578.5|10579.7|10577.7|10580.5|10578.5|10579.7|10577.7|1285
1648490700000|2022-03-28 18:05:00|10580.1|10578.1|10579.7|10577.7|10580.1|10578.1|10579.7|10577.7|1786
1648491000000|2022-03-28 18:10:00|10579.3|10577.3|10579.7|10577.7|10580.1|10578.1|10578.9|10576.9|2109
1648491300000|2022-03-28 18:15:00|10579.3|10577.3|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|2185
1648491600000|2022-03-28 18:20:00|10578.5|10576.5|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|2012
1648491900000|2022-03-28 18:25:00|10578|10576|10578.5|10576.5|10579.3|10577.3|10578|10576|1281
1648492200000|2022-03-28 18:30:00|10578.1|10576.1|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|492
1648492500000|2022-03-28 18:35:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1626
1648492800000|2022-03-28 18:40:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1047
1648493100000|2022-03-28 18:45:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|2011
1648493400000|2022-03-28 18:50:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|1493
1648493700000|2022-03-28 18:55:00|10577.8|10575.8|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|2485
1648494000000|2022-03-28 19:00:00|10577.4|10575.4|10578.1|10576.1|10578.5|10576.5|10577.4|10575.4|788
1648494300000|2022-03-28 19:05:00|||||||||389
1648494600000|2022-03-28 19:10:00|10578.5|10576.5|10579.3|10577.3|10579.3|10577.3|10578.1|10576.1|1526
1648494900000|2022-03-28 19:15:00|10579.7|10577.7|10579.3|10577.3|10580.9|10578.9|10579.3|10577.3|2016
1648495200000|2022-03-28 19:20:00|10579.1|10577.1|10579.7|10577.7|10579.7|10577.7|10579.1|10577.1|412
1648495500000|2022-03-28 19:25:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10579.7|10577.7|1466
1648495800000|2022-03-28 19:30:00|10580.1|10578.1|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|481
1648496100000|2022-03-28 19:35:00|10580.5|10578.5|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|413
1648496400000|2022-03-28 19:40:00|10579.7|10577.7|10579.3|10577.3|10579.7|10577.7|10579.3|10577.3|802
1648496700000|2022-03-28 19:45:00|10579.7|10577.7|10579.7|10577.7|10580.9|10578.9|10579.7|10577.7|1100
1648497000000|2022-03-28 19:50:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|2639
1648497300000|2022-03-28 19:55:00|10578.9|10576.9|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|3531
1648497600000|2022-03-28 20:00:00|10578.5|10576.5|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|1411
1648497900000|2022-03-28 20:05:00|10577.8|10575.8|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|2009
1648498200000|2022-03-28 20:10:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|586
1648498500000|2022-03-28 20:15:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|1796
1648498800000|2022-03-28 20:20:00|10578.1|10576.1|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|1686
1648499100000|2022-03-28 20:25:00|10578.7|10576.7|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|877
1648499400000|2022-03-28 20:30:00|10578.5|10576.5|10579.3|10577.3|10579.3|10577.3|10578.5|10576.5|190
1648499700000|2022-03-28 20:35:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.9|10576.9|749
1648500000000|2022-03-28 20:40:00|10578.7|10576.7|10577.8|10575.8|10578.9|10576.9|10577.8|10575.8|893
1648500300000|2022-03-28 20:45:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|782
1648500600000|2022-03-28 20:50:00|10577.8|10575.8|10578.1|10576.1|10578.1|10576.1|10577.8|10575.8|361
1648500900000|2022-03-28 20:55:00|10578.5|10576.5|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|791
1648504800000|2022-03-28 22:00:00|10578.7|10576.7|10581.3|10579.3|10581.3|10579.3|10577.8|10575.8|279
1648505100000|2022-03-28 22:05:00|10580.9|10578.9|10580.1|10578.1|10582.1|10580.1|10580.1|10578.1|279
1648505400000|2022-03-28 22:10:00|10579.9|10577.9|10580.3|10578.3|10580.5|10578.5|10579.5|10577.5|65
1648505700000|2022-03-28 22:15:00|10580.1|10578.1|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|25
1648506000000|2022-03-28 22:20:00|10580.7|10578.7|10580.9|10578.9|10581.1|10579.1|10580.5|10578.5|34
1648506300000|2022-03-28 22:25:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10580.9|10578.9|54
1648506600000|2022-03-28 22:30:00|10581.7|10579.7|10582.4|10580.4|10582.4|10580.4|10581.1|10579.1|181
1648506900000|2022-03-28 22:35:00|10582.3|10580.3|10581.7|10579.7|10583|10581|10581.7|10579.7|120
1648507200000|2022-03-28 22:40:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|48
1648507500000|2022-03-28 22:45:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.5|10579.5|7
1648507800000|2022-03-28 22:50:00|10581.9|10579.9|10582.1|10580.1|10582.1|10580.1|10581.5|10579.5|84
1648508100000|2022-03-28 22:55:00|10581.9|10579.9|10581.7|10579.7|10582.1|10580.1|10581.3|10579.3|32
1648508400000|2022-03-28 23:00:00|10582.1|10580.1|10582.1|10580.1|10582.8|10580.8|10582.1|10580.1|151
1648508700000|2022-03-28 23:05:00|10581.9|10579.9|10581.7|10579.7|10581.9|10579.9|10581.7|10579.7|139
1648509000000|2022-03-28 23:10:00|10581.5|10579.5|10582.1|10580.1|10582.4|10580.4|10581.5|10579.5|135
1648509300000|2022-03-28 23:15:00|10581.7|10579.7|10582.4|10580.4|10583|10581|10581.7|10579.7|252
1648509600000|2022-03-28 23:20:00|10582.8|10580.8|10583|10581|10583.2|10581.2|10582.6|10580.6|21
1648509900000|2022-03-28 23:25:00|10582.8|10580.8|10582.8|10580.8|10583.2|10581.2|10582.8|10580.8|14
1648510200000|2022-03-28 23:30:00|||||||||1
1648510500000|2022-03-28 23:35:00|10582.4|10580.4|10582.8|10580.8|10582.8|10580.8|10582.4|10580.4|40
1648510800000|2022-03-28 23:40:00|10582.4|10580.4|10582.4|10580.4|10582.8|10580.8|10582.4|10580.4|89
1648511100000|2022-03-28 23:45:00|10582.3|10580.3|10583.8|10581.8|10583.8|10581.8|10581.9|10579.9|204
1648511400000|2022-03-28 23:50:00|10583.6|10581.6|10584|10582|10584.4|10582.4|10583.6|10581.6|39
1648511700000|2022-03-28 23:55:00|10583.8|10581.8|10582.8|10580.8|10583.8|10581.8|10582.6|10580.6|107
1648512000000|2022-03-29 00:00:00|10582.4|10580.4|10581.7|10579.7|10582.4|10580.4|10581.3|10579.3|371
1648512300000|2022-03-29 00:05:00|10581.5|10579.5|10578.5|10576.5|10581.5|10579.5|10577.8|10575.8|889
1648512600000|2022-03-29 00:10:00|10578.9|10576.9|10580.1|10578.1|10580.1|10578.1|10578.9|10576.9|290
1648512900000|2022-03-29 00:15:00|10580.5|10578.5|10579.3|10577.3|10580.5|10578.5|10578.5|10576.5|397
1648513200000|2022-03-29 00:20:00|10578.9|10576.9|10576.6|10574.6|10578.9|10576.9|10576.6|10574.6|613
1648513500000|2022-03-29 00:25:00|10576.8|10574.8|10576.2|10574.2|10577|10575|10575.2|10573.2|761
1648513800000|2022-03-29 00:30:00|10576|10574|10574.4|10572.4|10576.2|10574.2|10573.9|10571.9|824
1648514100000|2022-03-29 00:35:00|10574.6|10572.6|10574.2|10572.2|10575.8|10573.8|10574.2|10572.2|351
1648514400000|2022-03-29 00:40:00|10574.6|10572.6|10573.5|10571.5|10574.6|10572.6|10573.5|10571.5|1415
1648514700000|2022-03-29 00:45:00|10573.7|10571.7|10572.7|10570.7|10573.7|10571.7|10572.3|10570.3|637
1648515000000|2022-03-29 00:50:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.1|10569.1|292
1648515300000|2022-03-29 00:55:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|306
1648515600000|2022-03-29 01:00:00|10571.5|10569.5|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|503
1648515900000|2022-03-29 01:05:00|10571.3|10569.3|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|442
1648516200000|2022-03-29 01:10:00|10570.9|10568.9|10572.3|10570.3|10572.3|10570.3|10570.7|10568.7|623
1648516500000|2022-03-29 01:15:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|123
1648516800000|2022-03-29 01:20:00|10572.1|10570.1|10573.9|10571.9|10574|10572|10571.9|10569.9|995
1648517100000|2022-03-29 01:25:00|10574.2|10572.2|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|535
1648517400000|2022-03-29 01:30:00|10574|10572|10575.4|10573.4|10575.8|10573.8|10574|10572|739
1648517700000|2022-03-29 01:35:00|10575.2|10573.2|10576.4|10574.4|10577|10575|10574.6|10572.6|434
1648518000000|2022-03-29 01:40:00|10576.2|10574.2|10578.9|10576.9|10579.1|10577.1|10576.2|10574.2|671
1648518300000|2022-03-29 01:45:00|10579.1|10577.1|10578.7|10576.7|10579.3|10577.3|10578.3|10576.3|574
1648518600000|2022-03-29 01:50:00|10578.9|10576.9|10578.3|10576.3|10579.7|10577.7|10578.1|10576.1|402
1648518900000|2022-03-29 01:55:00|10578.1|10576.1|10578|10576|10578.5|10576.5|10577.8|10575.8|216
1648519200000|2022-03-29 02:00:00|10577.8|10575.8|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|144
1648519500000|2022-03-29 02:05:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577|10575|200
1648519800000|2022-03-29 02:10:00|10577|10575|10577|10575|10577|10575|10576.2|10574.2|697
1648520100000|2022-03-29 02:15:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.6|10574.6|179
1648520400000|2022-03-29 02:20:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575.4|10573.4|107
1648520700000|2022-03-29 02:25:00|10575.6|10573.6|10575.8|10573.8|10576.2|10574.2|10575.6|10573.6|75
1648521000000|2022-03-29 02:30:00|10575.6|10573.6|10575.8|10573.8|10576.2|10574.2|10575.6|10573.6|214
1648521300000|2022-03-29 02:35:00|10576|10574|10576.8|10574.8|10577.4|10575.4|10576|10574|349
1648521600000|2022-03-29 02:40:00|10576.6|10574.6|10577|10575|10577.4|10575.4|10576.6|10574.6|263
1648521900000|2022-03-29 02:45:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.6|10574.6|149
1648522200000|2022-03-29 02:50:00|10577|10575|10576.8|10574.8|10577.2|10575.2|10576.6|10574.6|179
1648522500000|2022-03-29 02:55:00|10577|10575|10577.8|10575.8|10578.1|10576.1|10577|10575|287
1648522800000|2022-03-29 03:00:00|10578.5|10576.5|10577|10575|10578.5|10576.5|10577|10575|47
1648523100000|2022-03-29 03:05:00|10576.6|10574.6|10576.2|10574.2|10576.6|10574.6|10576.2|10574.2|100
1648523400000|2022-03-29 03:10:00|10575.8|10573.8|10574.8|10572.8|10576.2|10574.2|10574.6|10572.6|202
1648523700000|2022-03-29 03:15:00|10574.6|10572.6|10573.5|10571.5|10574.6|10572.6|10573.1|10571.1|359
1648524000000|2022-03-29 03:20:00|10573.7|10571.7|10573.5|10571.5|10574.2|10572.2|10573.1|10571.1|180
1648524300000|2022-03-29 03:25:00|10573.3|10571.3|10574.6|10572.6|10574.8|10572.8|10573.1|10571.1|132
1648524600000|2022-03-29 03:30:00|10574.4|10572.4|10574.6|10572.6|10575.4|10573.4|10574.2|10572.2|216
1648524900000|2022-03-29 03:35:00|10574.8|10572.8|10573.5|10571.5|10574.8|10572.8|10573.1|10571.1|24
1648525200000|2022-03-29 03:40:00|10573.7|10571.7|10573.5|10571.5|10574|10572|10573.1|10571.1|583
1648525500000|2022-03-29 03:45:00|10573.3|10571.3|10573.9|10571.9|10574.2|10572.2|10573.3|10571.3|81
1648525800000|2022-03-29 03:50:00|10574|10572|10573.1|10571.1|10574|10572|10573.1|10571.1|5
1648526100000|2022-03-29 03:55:00|10572.9|10570.9|10572.9|10570.9|10573.7|10571.7|10572.7|10570.7|265
1648526400000|2022-03-29 04:00:00|10572.7|10570.7|10571.1|10569.1|10572.7|10570.7|10570.9|10568.9|392
1648526700000|2022-03-29 04:05:00|10570.9|10568.9|10570.7|10568.7|10571.7|10569.7|10570.7|10568.7|172
1648527000000|2022-03-29 04:10:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|259
1648527300000|2022-03-29 04:15:00|10571.7|10569.7|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|276
1648527600000|2022-03-29 04:20:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|102
1648527900000|2022-03-29 04:25:00|10571.7|10569.7|10571.5|10569.5|10572.1|10570.1|10571.5|10569.5|21
1648528200000|2022-03-29 04:30:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.3|10569.3|264
1648528500000|2022-03-29 04:35:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|167
1648528800000|2022-03-29 04:40:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|70
1648529100000|2022-03-29 04:45:00|10571.5|10569.5|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|51
1648529400000|2022-03-29 04:50:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|26
1648529700000|2022-03-29 04:55:00|10571.5|10569.5|10571.7|10569.7|10571.9|10569.9|10571.1|10569.1|95
1648530000000|2022-03-29 05:00:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|57
1648530300000|2022-03-29 05:05:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|266
1648530600000|2022-03-29 05:10:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|198
1648530900000|2022-03-29 05:15:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|512
1648531200000|2022-03-29 05:20:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|82
1648531500000|2022-03-29 05:25:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|104
1648531800000|2022-03-29 05:30:00|10571.5|10569.5|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|157
1648532100000|2022-03-29 05:35:00|||||||||68
1648532400000|2022-03-29 05:40:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|66
1648532700000|2022-03-29 05:45:00|10573.5|10571.5|10573.9|10571.9|10575|10573|10573.3|10571.3|434
1648533000000|2022-03-29 05:50:00|10574.2|10572.2|10575.4|10573.4|10576.2|10574.2|10573.9|10571.9|847
1648533300000|2022-03-29 05:55:00|10575.2|10573.2|10574.2|10572.2|10575.4|10573.4|10574|10572|39
1648533600000|2022-03-29 06:00:00|10574.4|10572.4|10575|10573|10575.4|10573.4|10574.2|10572.2|252
1648533900000|2022-03-29 06:05:00|10574.8|10572.8|10575.4|10573.4|10575.6|10573.6|10574.6|10572.6|127
1648534200000|2022-03-29 06:10:00|10575.2|10573.2|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|29
1648534500000|2022-03-29 06:15:00|10575.6|10573.6|10576|10574|10576.4|10574.4|10575.4|10573.4|220
1648534800000|2022-03-29 06:20:00|10575.8|10573.8|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|199
1648535100000|2022-03-29 06:25:00|10574.2|10572.2|10574|10572|10575|10573|10573.9|10571.9|172
1648535400000|2022-03-29 06:30:00|10574.2|10572.2|10575|10573|10575.4|10573.4|10573.5|10571.5|604
1648535700000|2022-03-29 06:35:00|10574.8|10572.8|10576.2|10574.2|10576.4|10574.4|10574.8|10572.8|689
1648536000000|2022-03-29 06:40:00|10576.6|10574.6|10575.6|10573.6|10577|10575|10575.4|10573.4|960
1648536300000|2022-03-29 06:45:00|10575.4|10573.4|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|237
1648536600000|2022-03-29 06:50:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|626
1648536900000|2022-03-29 06:55:00|10575.4|10573.4|10575.4|10573.4|10575.8|10573.8|10575|10573|1097
1648537200000|2022-03-29 07:00:00|10575|10573|10573.9|10571.9|10575|10573|10573.5|10571.5|1152
1648537500000|2022-03-29 07:05:00|10573.5|10571.5|10572.7|10570.7|10573.9|10571.9|10572.3|10570.3|200
1648537800000|2022-03-29 07:10:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|126
1648538100000|2022-03-29 07:15:00|10573.5|10571.5|10571.1|10569.1|10573.5|10571.5|10570.3|10568.3|1275
1648538400000|2022-03-29 07:20:00|10571.3|10569.3|10570.3|10568.3|10571.3|10569.3|10570.3|10568.3|350
1648538700000|2022-03-29 07:25:00|10570.5|10568.5|10568.4|10566.4|10570.5|10568.5|10568.4|10566.4|953
1648539000000|2022-03-29 07:30:00|10568.6|10566.6|10568.2|10566.2|10568.8|10566.8|10568|10566|1004
1648539300000|2022-03-29 07:35:00|10568.4|10566.4|10569.9|10567.9|10570.5|10568.5|10568|10566|2005
1648539600000|2022-03-29 07:40:00|10570.3|10568.3|10571.1|10569.1|10571.9|10569.9|10570.3|10568.3|939
1648539900000|2022-03-29 07:45:00|10571.3|10569.3|10569.9|10567.9|10571.5|10569.5|10569.9|10567.9|291
1648540200000|2022-03-29 07:50:00|10570.1|10568.1|10572.3|10570.3|10572.3|10570.3|10569.6|10567.6|1276
1648540500000|2022-03-29 07:55:00|10572.1|10570.1|10571.5|10569.5|10572.7|10570.7|10571.3|10569.3|1027
1648540800000|2022-03-29 08:00:00|10571.9|10569.9|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|441
1648541100000|2022-03-29 08:05:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|376
1648541400000|2022-03-29 08:10:00|10570.3|10568.3|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|733
1648541700000|2022-03-29 08:15:00|10572.3|10570.3|10572.3|10570.3|10572.9|10570.9|10571.5|10569.5|420
1648542000000|2022-03-29 08:20:00|10572.1|10570.1|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|262
1648542300000|2022-03-29 08:25:00|10571.7|10569.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|127
1648542600000|2022-03-29 08:30:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|212
1648542900000|2022-03-29 08:35:00|10571.3|10569.3|10569.6|10567.6|10571.5|10569.5|10569.6|10567.6|675
1648543200000|2022-03-29 08:40:00|10569.2|10567.2|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|296
1648543500000|2022-03-29 08:45:00|10570.1|10568.1|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|39
1648543800000|2022-03-29 08:50:00|10570.9|10568.9|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|424
1648544100000|2022-03-29 08:55:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|156
1648544400000|2022-03-29 09:00:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|99
1648544700000|2022-03-29 09:05:00|10569.2|10567.2|10568|10566|10569.9|10567.9|10567.2|10565.2|1932
1648545000000|2022-03-29 09:10:00|10567.8|10565.8|10567.6|10565.6|10568.8|10566.8|10567|10565|954
1648545300000|2022-03-29 09:15:00|10568|10566|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|395
1648545600000|2022-03-29 09:20:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10566.8|10564.8|724
1648545900000|2022-03-29 09:25:00|10568|10566|10566.8|10564.8|10568|10566|10566.4|10564.4|1732
1648546200000|2022-03-29 09:30:00|10566.6|10564.6|10566.4|10564.4|10567|10565|10565.6|10563.6|963
1648546500000|2022-03-29 09:35:00|10566.6|10564.6|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|481
1648546800000|2022-03-29 09:40:00|10566|10564|10566|10564|10566|10564|10564.9|10562.9|925
1648547100000|2022-03-29 09:45:00|10565.6|10563.6|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|832
1648547400000|2022-03-29 09:50:00|10565.5|10563.5|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|705
1648547700000|2022-03-29 09:55:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|811
1648548000000|2022-03-29 10:00:00|10565.8|10563.8|10567.4|10565.4|10567.6|10565.6|10565.6|10563.6|550
1648548300000|2022-03-29 10:05:00|10567.6|10565.6|10568|10566|10568.6|10566.6|10567.6|10565.6|907
1648548600000|2022-03-29 10:10:00|10568.2|10566.2|10569.2|10567.2|10569.4|10567.4|10568.2|10566.2|394
1648548900000|2022-03-29 10:15:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|89
1648549200000|2022-03-29 10:20:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|176
1648549500000|2022-03-29 10:25:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|238
1648549800000|2022-03-29 10:30:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10568.6|10566.6|161
1648550100000|2022-03-29 10:35:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|141
1648550400000|2022-03-29 10:40:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|206
1648550700000|2022-03-29 10:45:00|10569.4|10567.4|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|89
1648551000000|2022-03-29 10:50:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|522
1648551300000|2022-03-29 10:55:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|468
1648551600000|2022-03-29 11:00:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|869
1648551900000|2022-03-29 11:05:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|342
1648552200000|2022-03-29 11:10:00|10570.7|10568.7|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|855
1648552500000|2022-03-29 11:15:00|10570.5|10568.5|10570.1|10568.1|10571.1|10569.1|10569.8|10567.8|1538
1648552800000|2022-03-29 11:20:00|10569.9|10567.9|10569.2|10567.2|10570.3|10568.3|10568.8|10566.8|1282
1648553100000|2022-03-29 11:25:00|10569.4|10567.4|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|421
1648553400000|2022-03-29 11:30:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|668
1648553700000|2022-03-29 11:35:00|10569.4|10567.4|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|1210
1648554000000|2022-03-29 11:40:00|10569|10567|10566|10564|10569.2|10567.2|10564.9|10562.9|3126
1648554300000|2022-03-29 11:45:00|10565.6|10563.6|10562.3|10560.3|10566.8|10564.8|10562.3|10560.3|3306
1648554600000|2022-03-29 11:50:00|10562.1|10560.1|10564.5|10562.5|10565.6|10563.6|10562.1|10560.1|2430
1648554900000|2022-03-29 11:55:00|10565.1|10563.1|10566.8|10564.8|10568|10566|10565.1|10563.1|2512
1648555200000|2022-03-29 12:00:00|10566.6|10564.6|10569.6|10567.6|10569.6|10567.6|10566.6|10564.6|2194
1648555500000|2022-03-29 12:05:00|10569.8|10567.8|10568|10566|10569.9|10567.9|10567.2|10565.2|2139
1648555800000|2022-03-29 12:10:00|10568.4|10566.4|10569.2|10567.2|10569.2|10567.2|10567.6|10565.6|1650
1648556100000|2022-03-29 12:15:00|10569.4|10567.4|10570.3|10568.3|10572.3|10570.3|10569.2|10567.2|2468
1648556400000|2022-03-29 12:20:00|10570.7|10568.7|10572.7|10570.7|10572.9|10570.9|10570.3|10568.3|3235
1648556700000|2022-03-29 12:25:00|10572.3|10570.3|10572.9|10570.9|10573.9|10571.9|10571.9|10569.9|2564
1648557000000|2022-03-29 12:30:00|10572.7|10570.7|10575.2|10573.2|10575.4|10573.4|10572.3|10570.3|3472
1648557300000|2022-03-29 12:35:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10573.1|10571.1|4648
1648557600000|2022-03-29 12:40:00|10574.6|10572.6|10577.4|10575.4|10578.1|10576.1|10574.6|10572.6|4204
1648557900000|2022-03-29 12:45:00|10578.1|10576.1|10579.7|10577.7|10579.7|10577.7|10577.8|10575.8|5225
1648558200000|2022-03-29 12:50:00|10579.3|10577.3|10580.5|10578.5|10581.3|10579.3|10578.5|10576.5|4255
1648558500000|2022-03-29 12:55:00|10580.3|10578.3|10582.1|10580.1|10584.4|10582.4|10580.1|10578.1|5280
1648558800000|2022-03-29 13:00:00|10581.9|10579.9|10582.8|10580.8|10583.2|10581.2|10581.7|10579.7|2731
1648559100000|2022-03-29 13:05:00|10583|10581|10581.3|10579.3|10583.2|10581.2|10580.9|10578.9|4307
1648559400000|2022-03-29 13:10:00|10581.7|10579.7|10584.8|10582.8|10584.8|10582.8|10581.7|10579.7|1480
1648559700000|2022-03-29 13:15:00|10584.4|10582.4|10586|10584|10586.7|10584.7|10583.6|10581.6|5019
1648560000000|2022-03-29 13:20:00|10586.4|10584.4|10584.4|10582.4|10586.4|10584.4|10582.4|10580.4|4888
1648560300000|2022-03-29 13:25:00|10584|10582|10582.8|10580.8|10584.4|10582.4|10582.4|10580.4|3633
1648560600000|2022-03-29 13:30:00|10583|10581|10584|10582|10584.8|10582.8|10582.8|10580.8|2831
1648560900000|2022-03-29 13:35:00|10583.6|10581.6|10583.2|10581.2|10585.6|10583.6|10583.2|10581.2|4324
1648561200000|2022-03-29 13:40:00|10583|10581|10583.6|10581.6|10584|10582|10582.8|10580.8|2465
1648561500000|2022-03-29 13:45:00|10583.2|10581.2|10585.6|10583.6|10585.6|10583.6|10583.2|10581.2|3564
1648561800000|2022-03-29 13:50:00|10585.2|10583.2|10586|10584|10586.7|10584.7|10584.4|10582.4|2241
1648562100000|2022-03-29 13:55:00|10586.4|10584.4|10586.4|10584.4|10587.1|10585.1|10585.2|10583.2|2916
1648562400000|2022-03-29 14:00:00|10586|10584|10586.4|10584.4|10587.5|10585.5|10585.6|10583.6|2397
1648562700000|2022-03-29 14:05:00|10586.5|10584.5|10586|10584|10588.3|10586.3|10585.6|10583.6|5796
1648563000000|2022-03-29 14:10:00|10586.4|10584.4|10584.8|10582.8|10586.7|10584.7|10584.8|10582.8|3554
1648563300000|2022-03-29 14:15:00|10585.6|10583.6|10585.2|10583.2|10586.4|10584.4|10584.8|10582.8|2645
1648563600000|2022-03-29 14:20:00|10584.8|10582.8|10584|10582|10585.6|10583.6|10583.6|10581.6|4214
1648563900000|2022-03-29 14:25:00|10583.6|10581.6|10581.3|10579.3|10583.6|10581.6|10581.3|10579.3|2951
1648564200000|2022-03-29 14:30:00|10580.9|10578.9|10578.9|10576.9|10581.3|10579.3|10578.7|10576.7|3768
1648564500000|2022-03-29 14:35:00|10579.1|10577.1|10578.1|10576.1|10579.7|10577.7|10578.1|10576.1|2354
1648564800000|2022-03-29 14:40:00|10578.3|10576.3|10575.8|10573.8|10578.3|10576.3|10574.6|10572.6|4975
1648565100000|2022-03-29 14:45:00|10575.6|10573.6|10575|10573|10576.2|10574.2|10573.9|10571.9|3946
1648565400000|2022-03-29 14:50:00|10574.6|10572.6|10577|10575|10577.4|10575.4|10574.6|10572.6|3297
1648565700000|2022-03-29 14:55:00|10576.8|10574.8|10574.6|10572.6|10576.8|10574.8|10573.5|10571.5|3270
1648566000000|2022-03-29 15:00:00|10574.4|10572.4|10573.9|10571.9|10575|10573|10573.9|10571.9|2156
1648566300000|2022-03-29 15:05:00|10574.2|10572.2|10575|10573|10575.8|10573.8|10574.2|10572.2|2883
1648566600000|2022-03-29 15:10:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10574.6|10572.6|1881
1648566900000|2022-03-29 15:15:00|10575|10573|10574.6|10572.6|10575.2|10573.2|10573.9|10571.9|1837
1648567200000|2022-03-29 15:20:00|10575|10573|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|2989
1648567500000|2022-03-29 15:25:00|10575.8|10573.8|10577|10575|10577|10575|10575.4|10573.4|2300
1648567800000|2022-03-29 15:30:00|10576.6|10574.6|10577.4|10575.4|10578.1|10576.1|10575.8|10573.8|3135
1648568100000|2022-03-29 15:35:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|708
1648568400000|2022-03-29 15:40:00|10577.8|10575.8|10577.8|10575.8|10577.8|10575.8|10575.8|10573.8|1383
1648568700000|2022-03-29 15:45:00|10578.1|10576.1|10578.5|10576.5|10579.3|10577.3|10577.8|10575.8|3057
1648569000000|2022-03-29 15:50:00|10578.9|10576.9|10580.5|10578.5|10580.9|10578.9|10578.5|10576.5|2268
1648569300000|2022-03-29 15:55:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10578.9|10576.9|1546
1648569600000|2022-03-29 16:00:00|10580.1|10578.1|10576.2|10574.2|10580.1|10578.1|10576.2|10574.2|5028
1648569900000|2022-03-29 16:05:00|10575.8|10573.8|10575|10573|10576.2|10574.2|10574.2|10572.2|2775
1648570200000|2022-03-29 16:10:00|10574.6|10572.6|10575.8|10573.8|10576.6|10574.6|10573.9|10571.9|3601
1648570500000|2022-03-29 16:15:00|10576|10574|10575.4|10573.4|10576.8|10574.8|10574.2|10572.2|7615
1648570800000|2022-03-29 16:20:00|10575|10573|10575.8|10573.8|10576.2|10574.2|10575|10573|2118
1648571100000|2022-03-29 16:25:00|10575.4|10573.4|10576.6|10574.6|10576.6|10574.6|10575.4|10573.4|1361
1648571400000|2022-03-29 16:30:00|10577|10575|10577|10575|10577.8|10575.8|10576.6|10574.6|1843
1648571700000|2022-03-29 16:35:00|10577.4|10575.4|10577|10575|10578.9|10576.9|10577|10575|1926
1648572000000|2022-03-29 16:40:00|10576.8|10574.8|10576.6|10574.6|10578.5|10576.5|10576.6|10574.6|1815
1648572300000|2022-03-29 16:45:00|10577|10575|10577|10575|10577.4|10575.4|10576.6|10574.6|389
1648572600000|2022-03-29 16:50:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575|10573|3009
1648572900000|2022-03-29 16:55:00|10576|10574|10577.2|10575.2|10577.4|10575.4|10576|10574|1133
1648573200000|2022-03-29 17:00:00|10577.4|10575.4|10576.2|10574.2|10577.4|10575.4|10574.6|10572.6|1354
1648573500000|2022-03-29 17:05:00|10576|10574|10576.6|10574.6|10576.6|10574.6|10575.4|10573.4|970
1648573800000|2022-03-29 17:10:00|10576.4|10574.4|10575.4|10573.4|10576.4|10574.4|10575|10573|881
1648574100000|2022-03-29 17:15:00|10575|10573|10574.2|10572.2|10575.4|10573.4|10574.2|10572.2|1251
1648574400000|2022-03-29 17:20:00|10574.6|10572.6|10574.2|10572.2|10575.4|10573.4|10574.2|10572.2|1083
1648574700000|2022-03-29 17:25:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|434
1648575000000|2022-03-29 17:30:00|10574.2|10572.2|10575.8|10573.8|10575.8|10573.8|10573.9|10571.9|2260
1648575300000|2022-03-29 17:35:00|10575.4|10573.4|10576.6|10574.6|10577|10575|10575.4|10573.4|1639
1648575600000|2022-03-29 17:40:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575.4|10573.4|863
1648575900000|2022-03-29 17:45:00|10575.6|10573.6|10576.2|10574.2|10576.6|10574.6|10575.4|10573.4|1183
1648576200000|2022-03-29 17:50:00|10576.6|10574.6|10578.1|10576.1|10578.5|10576.5|10576.2|10574.2|2382
1648576500000|2022-03-29 17:55:00|10577.8|10575.8|10579.7|10577.7|10580.5|10578.5|10577.8|10575.8|2370
1648576800000|2022-03-29 18:00:00|10580.1|10578.1|10578.9|10576.9|10580.5|10578.5|10578.5|10576.5|2210
1648577100000|2022-03-29 18:05:00|10578.7|10576.7|10578.5|10576.5|10579.3|10577.3|10577.8|10575.8|1089
1648577400000|2022-03-29 18:10:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|1076
1648577700000|2022-03-29 18:15:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|1419
1648578000000|2022-03-29 18:20:00|10578.1|10576.1|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|2023
1648578300000|2022-03-29 18:25:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|633
1648578600000|2022-03-29 18:30:00|10578.5|10576.5|10579.3|10577.3|10579.7|10577.7|10578.5|10576.5|1134
1648578900000|2022-03-29 18:35:00|10579.7|10577.7|10579.7|10577.7|10580.5|10578.5|10579.3|10577.3|2409
1648579200000|2022-03-29 18:40:00|10580.1|10578.1|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|6088
1648579500000|2022-03-29 18:45:00|10580.7|10578.7|10582.8|10580.8|10582.8|10580.8|10580.1|10578.1|22723
1648579800000|2022-03-29 18:50:00|10582.4|10580.4|10582.8|10580.8|10584|10582|10582.1|10580.1|7137
1648580100000|2022-03-29 18:55:00|10582.4|10580.4|10584|10582|10584.4|10582.4|10582.4|10580.4|4008
1648580400000|2022-03-29 19:00:00|10583.6|10581.6|10582.4|10580.4|10583.6|10581.6|10582.4|10580.4|1054
1648580700000|2022-03-29 19:05:00|10582.8|10580.8|10580.9|10578.9|10582.8|10580.8|10580.9|10578.9|1637
1648581000000|2022-03-29 19:10:00|10580.5|10578.5|10580.9|10578.9|10581.3|10579.3|10580.1|10578.1|598
1648581300000|2022-03-29 19:15:00|10580.5|10578.5|10581.7|10579.7|10581.7|10579.7|10580.5|10578.5|679
1648581600000|2022-03-29 19:20:00|10581.5|10579.5|10582.1|10580.1|10582.1|10580.1|10581.3|10579.3|1754
1648581900000|2022-03-29 19:25:00|10582.4|10580.4|10581.3|10579.3|10582.4|10580.4|10581.3|10579.3|1317
1648582200000|2022-03-29 19:30:00|10581.7|10579.7|10579.7|10577.7|10581.7|10579.7|10579.7|10577.7|1030
1648582500000|2022-03-29 19:35:00|10579.3|10577.3|10579.3|10577.3|10579.3|10577.3|10579.1|10577.1|799
1648582800000|2022-03-29 19:40:00|10579.5|10577.5|10579.7|10577.7|10580.1|10578.1|10579.3|10577.3|1477
1648583100000|2022-03-29 19:45:00|10580.1|10578.1|10579.7|10577.7|10580.1|10578.1|10579.7|10577.7|443
1648583400000|2022-03-29 19:50:00|10580.1|10578.1|10580.1|10578.1|10581.7|10579.7|10579.9|10577.9|2517
1648583700000|2022-03-29 19:55:00|10580.3|10578.3|10581.3|10579.3|10581.3|10579.3|10579.7|10577.7|1192
1648584000000|2022-03-29 20:00:00|10581.7|10579.7|10580.5|10578.5|10581.9|10579.9|10580.5|10578.5|2658
1648584300000|2022-03-29 20:05:00|10580.9|10578.9|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|352
1648584600000|2022-03-29 20:10:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|1141
1648584900000|2022-03-29 20:15:00|10580.3|10578.3|10579.3|10577.3|10580.3|10578.3|10579.3|10577.3|536
1648585200000|2022-03-29 20:20:00|10579.5|10577.5|10578.9|10576.9|10579.5|10577.5|10578.9|10576.9|682
1648585500000|2022-03-29 20:25:00|10579.3|10577.3|10578.9|10576.9|10579.3|10577.3|10578.9|10576.9|399
1648585800000|2022-03-29 20:30:00|10579.7|10577.7|10578.9|10576.9|10580.1|10578.1|10578.9|10576.9|252
1648586100000|2022-03-29 20:35:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|367
1648586400000|2022-03-29 20:40:00|10578.7|10576.7|10579.3|10577.3|10579.3|10577.3|10578.5|10576.5|419
1648586700000|2022-03-29 20:45:00|10578.9|10576.9|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|1244
1648587000000|2022-03-29 20:50:00|10578.5|10576.5|10579.5|10577.5|10579.7|10577.7|10578.1|10576.1|1253
1648587300000|2022-03-29 20:55:00|10579.3|10577.3|10579.7|10577.7|10579.7|10577.7|10578.9|10576.9|1021
1648591200000|2022-03-29 22:00:00|10580.9|10578.9|10580.9|10578.9|10581.7|10579.7|10580.5|10578.5|328
1648591500000|2022-03-29 22:05:00|10580.5|10578.5|10580.7|10578.7|10580.9|10578.9|10580.5|10578.5|17
1648591800000|2022-03-29 22:10:00|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|78
1648592100000|2022-03-29 22:15:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|28
1648592400000|2022-03-29 22:20:00|10580.7|10578.7|10579.7|10577.7|10580.9|10578.9|10579.5|10577.5|436
1648592700000|2022-03-29 22:25:00|10579.5|10577.5|10579.7|10577.7|10580.1|10578.1|10579.5|10577.5|86
1648593000000|2022-03-29 22:30:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10579.3|10577.3|163
1648593300000|2022-03-29 22:35:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.9|10576.9|149
1648593600000|2022-03-29 22:40:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|82
1648593900000|2022-03-29 22:45:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|216
1648594200000|2022-03-29 22:50:00|10578.1|10576.1|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|160
1648594500000|2022-03-29 22:55:00|10578|10576|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|263
1648594800000|2022-03-29 23:00:00|10578|10576|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|262
1648595100000|2022-03-29 23:05:00|10578|10576|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|129
1648595400000|2022-03-29 23:10:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|95
1648595700000|2022-03-29 23:15:00|10578.7|10576.7|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|94
1648596000000|2022-03-29 23:20:00|10578|10576|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|239
1648596300000|2022-03-29 23:25:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.1|10576.1|76
1648596600000|2022-03-29 23:30:00|10578.3|10576.3|10578.5|10576.5|10578.9|10576.9|10578.1|10576.1|203
1648596900000|2022-03-29 23:35:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|203
1648597200000|2022-03-29 23:40:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|121
1648597500000|2022-03-29 23:45:00|10579.3|10577.3|10579.7|10577.7|10579.7|10577.7|10579.3|10577.3|209
1648597800000|2022-03-29 23:50:00|10579.5|10577.5|10580.1|10578.1|10580.1|10578.1|10579.3|10577.3|233
1648598100000|2022-03-29 23:55:00|10580.3|10578.3|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|185
1648598400000|2022-03-30 00:00:00|10580.3|10578.3|10581.9|10579.9|10582.1|10580.1|10580.1|10578.1|415
1648598700000|2022-03-30 00:05:00|10582.1|10580.1|10580.7|10578.7|10583.6|10581.6|10580.5|10578.5|340
1648599000000|2022-03-30 00:10:00|10580.5|10578.5|10582.1|10580.1|10582.1|10580.1|10580.5|10578.5|98
1648599300000|2022-03-30 00:15:00|10582.4|10580.4|10582.8|10580.8|10584|10582|10582.1|10580.1|390
1648599600000|2022-03-30 00:20:00|10582.3|10580.3|10582.4|10580.4|10583.2|10581.2|10581.7|10579.7|189
1648599900000|2022-03-30 00:25:00|10582.1|10580.1|10582.8|10580.8|10582.8|10580.8|10581.5|10579.5|308
1648600200000|2022-03-30 00:30:00|10582.4|10580.4|10581.7|10579.7|10582.8|10580.8|10581.5|10579.5|233
1648600500000|2022-03-30 00:35:00|10582.1|10580.1|10582.4|10580.4|10582.8|10580.8|10581.3|10579.3|82
1648600800000|2022-03-30 00:40:00|10582.6|10580.6|10581.3|10579.3|10582.8|10580.8|10581.3|10579.3|192
1648601100000|2022-03-30 00:45:00|10581.7|10579.7|10582.8|10580.8|10583.2|10581.2|10581.3|10579.3|187
1648601400000|2022-03-30 00:50:00|10582.6|10580.6|10583|10581|10583.2|10581.2|10582.1|10580.1|497
1648601700000|2022-03-30 00:55:00|10582.8|10580.8|10584|10582|10584|10582|10582.8|10580.8|389
1648602000000|2022-03-30 01:00:00|10583.6|10581.6|10585.2|10583.2|10586.4|10584.4|10583.6|10581.6|996
1648602300000|2022-03-30 01:05:00|10585.4|10583.4|10586.7|10584.7|10586.7|10584.7|10585.2|10583.2|210
1648602600000|2022-03-30 01:10:00|10587.1|10585.1|10587.1|10585.1|10587.5|10585.5|10586.4|10584.4|453
1648602900000|2022-03-30 01:15:00|10587.9|10585.9|10587.9|10585.9|10588.3|10586.3|10587.1|10585.1|1052
1648603200000|2022-03-30 01:20:00|10587.7|10585.7|10586|10584|10587.9|10585.9|10586|10584|714
1648603500000|2022-03-30 01:25:00|10585.8|10583.8|10586.4|10584.4|10586.7|10584.7|10585.2|10583.2|1038
1648603800000|2022-03-30 01:30:00|10586.7|10584.7|10587.1|10585.1|10587.1|10585.1|10586.2|10584.2|600
1648604100000|2022-03-30 01:35:00|10586.9|10584.9|10586.4|10584.4|10587.5|10585.5|10586.4|10584.4|343
1648604400000|2022-03-30 01:40:00|10586.5|10584.5|10585.2|10583.2|10586.5|10584.5|10585.2|10583.2|408
1648604700000|2022-03-30 01:45:00|10584.8|10582.8|10584.2|10582.2|10585.2|10583.2|10584|10582|1293
1648605000000|2022-03-30 01:50:00|10584|10582|10584|10582|10584.8|10582.8|10583.6|10581.6|456
1648605300000|2022-03-30 01:55:00|10584.4|10582.4|10585.2|10583.2|10585.2|10583.2|10584|10582|251
1648605600000|2022-03-30 02:00:00|10586|10584|10586|10584|10586.4|10584.4|10585.6|10583.6|239
1648605900000|2022-03-30 02:05:00|10586.2|10584.2|10585.2|10583.2|10586.4|10584.4|10585.2|10583.2|254
1648606200000|2022-03-30 02:10:00|10585.4|10583.4|10586.4|10584.4|10587.1|10585.1|10585.2|10583.2|463
1648606500000|2022-03-30 02:15:00|10586.7|10584.7|10587.1|10585.1|10587.5|10585.5|10586.4|10584.4|418
1648606800000|2022-03-30 02:20:00|10586.9|10584.9|10586.7|10584.7|10587.9|10585.9|10586|10584|449
1648607100000|2022-03-30 02:25:00|10586.9|10584.9|10586.7|10584.7|10586.9|10584.9|10586|10584|237
1648607400000|2022-03-30 02:30:00|10586.9|10584.9|10587.1|10585.1|10587.5|10585.5|10586.7|10584.7|481
1648607700000|2022-03-30 02:35:00|10586.7|10584.7|10587.5|10585.5|10587.9|10585.9|10586.7|10584.7|344
1648608000000|2022-03-30 02:40:00|10587.9|10585.9|10588.3|10586.3|10588.3|10586.3|10587.7|10585.7|238
1648608300000|2022-03-30 02:45:00|10587.9|10585.9|10588.3|10586.3|10588.3|10586.3|10587.9|10585.9|97
1648608600000|2022-03-30 02:50:00|10587.9|10585.9|10587.9|10585.9|10588.3|10586.3|10587.9|10585.9|58
1648608900000|2022-03-30 02:55:00|10588.1|10586.1|10588.7|10586.7|10589.1|10587.1|10587.9|10585.9|542
1648609200000|2022-03-30 03:00:00|10588.3|10586.3|10588.7|10586.7|10588.7|10586.7|10588.3|10586.3|60
1648609500000|2022-03-30 03:05:00|10588.5|10586.5|10589.5|10587.5|10589.5|10587.5|10588.3|10586.3|322
1648609800000|2022-03-30 03:10:00|10589.3|10587.3|10589.3|10587.3|10589.9|10587.9|10589.1|10587.1|614
1648610100000|2022-03-30 03:15:00|10589.5|10587.5|10589.5|10587.5|10589.9|10587.9|10588.7|10586.7|677
1648610400000|2022-03-30 03:20:00|10589.9|10587.9|10589.5|10587.5|10589.9|10587.9|10589.5|10587.5|849
1648610700000|2022-03-30 03:25:00|10589.9|10587.9|10590.6|10588.6|10591.4|10589.4|10589.5|10587.5|853
1648611000000|2022-03-30 03:30:00|10591|10589|10589.1|10587.1|10591|10589|10588.7|10586.7|871
1648611300000|2022-03-30 03:35:00|10588.7|10586.7|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|478
1648611600000|2022-03-30 03:40:00|10589.5|10587.5|10589.1|10587.1|10589.5|10587.5|10589.1|10587.1|325
1648611900000|2022-03-30 03:45:00|10588.9|10586.9|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|146
1648612200000|2022-03-30 03:50:00|10588.7|10586.7|10588.7|10586.7|10589.1|10587.1|10588.7|10586.7|81
1648612500000|2022-03-30 03:55:00|10589.1|10587.1|10590.1|10588.1|10590.3|10588.3|10588.9|10586.9|415
1648612800000|2022-03-30 04:00:00|10590.3|10588.3|10591|10589|10591.2|10589.2|10590.1|10588.1|181
1648613100000|2022-03-30 04:05:00|10590.6|10588.6|10592.2|10590.2|10592.6|10590.6|10590.6|10588.6|1253
1648613400000|2022-03-30 04:10:00|10592.6|10590.6|10591.8|10589.8|10592.6|10590.6|10591.8|10589.8|312
1648613700000|2022-03-30 04:15:00|10591.6|10589.6|10592.2|10590.2|10592.6|10590.6|10591.4|10589.4|831
1648614000000|2022-03-30 04:20:00|10592.6|10590.6|10592.6|10590.6|10593|10591|10592.2|10590.2|482
1648614300000|2022-03-30 04:25:00|10592.2|10590.2|10592.6|10590.6|10592.6|10590.6|10592.2|10590.2|264
1648614600000|2022-03-30 04:30:00|10593|10591|10590.6|10588.6|10593|10591|10590.6|10588.6|848
1648614900000|2022-03-30 04:35:00|10590.8|10588.8|10591|10589|10591|10589|10590.6|10588.6|274
1648615200000|2022-03-30 04:40:00|10590.8|10588.8|10591|10589|10591|10589|10590.6|10588.6|114
1648615500000|2022-03-30 04:45:00|10590.6|10588.6|10591.4|10589.4|10591.8|10589.8|10590.6|10588.6|322
1648615800000|2022-03-30 04:50:00|10591|10589|10591|10589|10591|10589|10591|10589|131
1648616100000|2022-03-30 04:55:00|10591.4|10589.4|10591.4|10589.4|10592.2|10590.2|10591.4|10589.4|560
1648616400000|2022-03-30 05:00:00|10591|10589|10591.4|10589.4|10591.4|10589.4|10590.6|10588.6|572
1648616700000|2022-03-30 05:05:00|10591|10589|10589.5|10587.5|10591|10589|10589.3|10587.3|553
1648617000000|2022-03-30 05:10:00|10589.3|10587.3|10589.1|10587.1|10589.9|10587.9|10589.1|10587.1|361
1648617300000|2022-03-30 05:15:00|10589.3|10587.3|10589.5|10587.5|10589.5|10587.5|10589.1|10587.1|336
1648617600000|2022-03-30 05:20:00|10589.1|10587.1|10589.1|10587.1|10589.5|10587.5|10589.1|10587.1|175
1648617900000|2022-03-30 05:25:00|10589.3|10587.3|10589.9|10587.9|10590.3|10588.3|10589.3|10587.3|158
1648618200000|2022-03-30 05:30:00|10589.7|10587.7|10589.9|10587.9|10590.3|10588.3|10589.1|10587.1|240
1648618500000|2022-03-30 05:35:00|10589.5|10587.5|10589.5|10587.5|10589.9|10587.9|10589.5|10587.5|86
1648618800000|2022-03-30 05:40:00|10589.7|10587.7|10589.5|10587.5|10590.3|10588.3|10589.5|10587.5|250
1648619100000|2022-03-30 05:45:00|10589.3|10587.3|10589.5|10587.5|10589.5|10587.5|10589.3|10587.3|168
1648619400000|2022-03-30 05:50:00|10589.1|10587.1|10589.1|10587.1|10589.5|10587.5|10588.9|10586.9|312
1648619700000|2022-03-30 05:55:00|10588.9|10586.9|10588.3|10586.3|10589.5|10587.5|10588.3|10586.3|695
1648620000000|2022-03-30 06:00:00|10587.9|10585.9|10589.5|10587.5|10589.5|10587.5|10587.5|10585.5|799
1648620300000|2022-03-30 06:05:00|10589.9|10587.9|10590.6|10588.6|10590.6|10588.6|10589.1|10587.1|382
1648620600000|2022-03-30 06:10:00|10591|10589|10591.8|10589.8|10592.6|10590.6|10590.6|10588.6|1003
1648620900000|2022-03-30 06:15:00|10591.4|10589.4|10591|10589|10591.8|10589.8|10591|10589|158
1648621200000|2022-03-30 06:20:00|10590.6|10588.6|10589.5|10587.5|10590.6|10588.6|10589.1|10587.1|484
1648621500000|2022-03-30 06:25:00|10589.1|10587.1|10588.7|10586.7|10589.9|10587.9|10588.3|10586.3|551
1648621800000|2022-03-30 06:30:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|305
1648622100000|2022-03-30 06:35:00|10587.9|10585.9|10587.1|10585.1|10588.3|10586.3|10587.1|10585.1|209
1648622400000|2022-03-30 06:40:00|10587.5|10585.5|10586.7|10584.7|10587.5|10585.5|10586.4|10584.4|959
1648622700000|2022-03-30 06:45:00|10586.5|10584.5|10585.6|10583.6|10586.7|10584.7|10585.6|10583.6|1022
1648623000000|2022-03-30 06:50:00|10585.4|10583.4|10586.7|10584.7|10586.7|10584.7|10584.4|10582.4|1513
1648623300000|2022-03-30 06:55:00|10586.4|10584.4|10586|10584|10586.7|10584.7|10586|10584|183
1648623600000|2022-03-30 07:00:00|10585.6|10583.6|10584.4|10582.4|10586|10584|10584.4|10582.4|1382
1648623900000|2022-03-30 07:05:00|10584.6|10582.6|10584.2|10582.2|10585.6|10583.6|10584|10582|1331
1648624200000|2022-03-30 07:10:00|10584.4|10582.4|10582.1|10580.1|10584.4|10582.4|10582.1|10580.1|992
1648624500000|2022-03-30 07:15:00|10582.4|10580.4|10584.8|10582.8|10584.8|10582.8|10582.3|10580.3|1204
1648624800000|2022-03-30 07:20:00|10584.6|10582.6|10584.8|10582.8|10585.6|10583.6|10584|10582|693
1648625100000|2022-03-30 07:25:00|10585.2|10583.2|10587.1|10585.1|10587.9|10585.9|10584.8|10582.8|1443
1648625400000|2022-03-30 07:30:00|10587.3|10585.3|10588.7|10586.7|10589.1|10587.1|10586.4|10584.4|878
1648625700000|2022-03-30 07:35:00|10588.3|10586.3|10587.9|10585.9|10588.7|10586.7|10587.1|10585.1|816
1648626000000|2022-03-30 07:40:00|10587.5|10585.5|10587.5|10585.5|10587.9|10585.9|10587.1|10585.1|729
1648626300000|2022-03-30 07:45:00|10587.9|10585.9|10587.9|10585.9|10588.3|10586.3|10587.1|10585.1|1618
1648626600000|2022-03-30 07:50:00|10588.3|10586.3|10588.9|10586.9|10589.1|10587.1|10588.1|10586.1|579
1648626900000|2022-03-30 07:55:00|10588.7|10586.7|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|569
1648627200000|2022-03-30 08:00:00|10588.3|10586.3|10591|10589|10591|10589|10587.9|10585.9|980
1648627500000|2022-03-30 08:05:00|10591.4|10589.4|10591.4|10589.4|10592.6|10590.6|10590.6|10588.6|1322
1648627800000|2022-03-30 08:10:00|10591.6|10589.6|10592.6|10590.6|10592.6|10590.6|10591|10589|1379
1648628100000|2022-03-30 08:15:00|10592.4|10590.4|10592.2|10590.2|10592.6|10590.6|10591.8|10589.8|816
1648628400000|2022-03-30 08:20:00|10591.8|10589.8|10591.8|10589.8|10592.2|10590.2|10591|10589|857
1648628700000|2022-03-30 08:25:00|10592.2|10590.2|10593|10591|10593|10591|10591.8|10589.8|845
1648629000000|2022-03-30 08:30:00|10593.4|10591.4|10594.2|10592.2|10594.6|10592.6|10593.4|10591.4|1806
1648629300000|2022-03-30 08:35:00|10594.6|10592.6|10593|10591|10594.6|10592.6|10592.8|10590.8|2611
1648629600000|2022-03-30 08:40:00|10593.2|10591.2|10593.8|10591.8|10594.6|10592.6|10593|10591|480
1648629900000|2022-03-30 08:45:00|10593|10591|10592.6|10590.6|10593.4|10591.4|10592.2|10590.2|967
1648630200000|2022-03-30 08:50:00|10592.2|10590.2|10592.6|10590.6|10593|10591|10592.2|10590.2|891
1648630500000|2022-03-30 08:55:00|10592.4|10590.4|10590.8|10588.8|10592.6|10590.6|10590.8|10588.8|753
1648630800000|2022-03-30 09:00:00|10591|10589|10591.6|10589.6|10591.8|10589.8|10590.3|10588.3|784
1648631100000|2022-03-30 09:05:00|10591.8|10589.8|10591.4|10589.4|10591.8|10589.8|10590.6|10588.6|500
1648631400000|2022-03-30 09:10:00|10591.2|10589.2|10591|10589|10591.4|10589.4|10590.6|10588.6|449
1648631700000|2022-03-30 09:15:00|10590.8|10588.8|10589.9|10587.9|10591|10589|10589.9|10587.9|604
1648632000000|2022-03-30 09:20:00|10589.5|10587.5|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|461
1648632300000|2022-03-30 09:25:00|10588.9|10586.9|10589.5|10587.5|10589.9|10587.9|10588.3|10586.3|377
1648632600000|2022-03-30 09:30:00|10589.7|10587.7|10589.5|10587.5|10589.9|10587.9|10588.7|10586.7|1314
1648632900000|2022-03-30 09:35:00|10589.3|10587.3|10590.6|10588.6|10590.6|10588.6|10589.3|10587.3|410
1648633200000|2022-03-30 09:40:00|10591|10589|10591|10589|10591.4|10589.4|10590.6|10588.6|152
1648633500000|2022-03-30 09:45:00|10590.6|10588.6|10590.6|10588.6|10591.4|10589.4|10590.6|10588.6|1869
1648633800000|2022-03-30 09:50:00|10590.8|10588.8|10589.5|10587.5|10591|10589|10588.9|10586.9|2590
1648634100000|2022-03-30 09:55:00|10589.9|10587.9|10588.9|10586.9|10589.9|10587.9|10588.7|10586.7|546
1648634400000|2022-03-30 10:00:00|10589.1|10587.1|10589.9|10587.9|10590.6|10588.6|10588.7|10586.7|1002
1648634700000|2022-03-30 10:05:00|10589.5|10587.5|10588.3|10586.3|10589.5|10587.5|10587.5|10585.5|659
1648635000000|2022-03-30 10:10:00|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|10587.9|10585.9|247
1648635300000|2022-03-30 10:15:00|10588.3|10586.3|10588.3|10586.3|10588.7|10586.7|10587.5|10585.5|941
1648635600000|2022-03-30 10:20:00|10588.1|10586.1|10588.5|10586.5|10588.7|10586.7|10587.9|10585.9|325
1648635900000|2022-03-30 10:25:00|10588.3|10586.3|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|383
1648636200000|2022-03-30 10:30:00|10587.9|10585.9|10588.3|10586.3|10588.3|10586.3|10587.9|10585.9|131
1648636500000|2022-03-30 10:35:00|10588.7|10586.7|10588.7|10586.7|10589.1|10587.1|10588.3|10586.3|533
1648636800000|2022-03-30 10:40:00|10588.3|10586.3|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|231
1648637100000|2022-03-30 10:45:00|10588.7|10586.7|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|290
1648637400000|2022-03-30 10:50:00|10588.9|10586.9|10588.3|10586.3|10589.1|10587.1|10588.3|10586.3|418
1648637700000|2022-03-30 10:55:00|10588.5|10586.5|10586.4|10584.4|10589.1|10587.1|10586.4|10584.4|979
1648638000000|2022-03-30 11:00:00|10586|10584|10586.4|10584.4|10586.7|10584.7|10585.6|10583.6|1250
1648638300000|2022-03-30 11:05:00|10586.7|10584.7|10586.7|10584.7|10587.1|10585.1|10586.7|10584.7|529
1648638600000|2022-03-30 11:10:00|10586.4|10584.4|10584.8|10582.8|10586.4|10584.4|10584.4|10582.4|774
1648638900000|2022-03-30 11:15:00|10585|10583|10586|10584|10586|10584|10584.8|10582.8|752
1648639200000|2022-03-30 11:20:00|10586.2|10584.2|10587.1|10585.1|10587.1|10585.1|10586.2|10584.2|478
1648639500000|2022-03-30 11:25:00|10586.9|10584.9|10586.7|10584.7|10586.9|10584.9|10586|10584|779
1648639800000|2022-03-30 11:30:00|10586.5|10584.5|10586.7|10584.7|10586.7|10584.7|10586|10584|818
1648640100000|2022-03-30 11:35:00|10586.9|10584.9|10587.9|10585.9|10587.9|10585.9|10586.7|10584.7|418
1648640400000|2022-03-30 11:40:00|10588.1|10586.1|10587.5|10585.5|10588.1|10586.1|10587.1|10585.1|614
1648640700000|2022-03-30 11:45:00|10587.9|10585.9|10588.1|10586.1|10588.1|10586.1|10587.5|10585.5|142
1648641000000|2022-03-30 11:50:00|10588.3|10586.3|10587.9|10585.9|10588.3|10586.3|10587.9|10585.9|348
1648641300000|2022-03-30 11:55:00|10588.3|10586.3|10587.1|10585.1|10588.3|10586.3|10586.7|10584.7|867
1648641600000|2022-03-30 12:00:00|10586.9|10584.9|10584.4|10582.4|10586.9|10584.9|10584.4|10582.4|1366
1648641900000|2022-03-30 12:05:00|10584.6|10582.6|10584.8|10582.8|10585.6|10583.6|10584.2|10582.2|1171
1648642200000|2022-03-30 12:10:00|10584.4|10582.4|10583.4|10581.4|10585.2|10583.2|10583.4|10581.4|2541
1648642500000|2022-03-30 12:15:00|10583.6|10581.6|10585.6|10583.6|10586.4|10584.4|10583.6|10581.6|1935
1648642800000|2022-03-30 12:20:00|10585.2|10583.2|10583.2|10581.2|10585.4|10583.4|10583.2|10581.2|2879
1648643100000|2022-03-30 12:25:00|10583.6|10581.6|10583.2|10581.2|10583.6|10581.6|10582.4|10580.4|1944
1648643400000|2022-03-30 12:30:00|10583.4|10581.4|10583.6|10581.6|10584.4|10582.4|10581.9|10579.9|2361
1648643700000|2022-03-30 12:35:00|10583.2|10581.2|10584.4|10582.4|10584.4|10582.4|10582.8|10580.8|2317
1648644000000|2022-03-30 12:40:00|10584.8|10582.8|10584|10582|10585.2|10583.2|10583.6|10581.6|1615
1648644300000|2022-03-30 12:45:00|10584.4|10582.4|10585.2|10583.2|10585.6|10583.6|10584|10582|1715
1648644600000|2022-03-30 12:50:00|10585|10583|10584|10582|10585|10583|10582.8|10580.8|1532
1648644900000|2022-03-30 12:55:00|10584.2|10582.2|10585.2|10583.2|10585.2|10583.2|10583.2|10581.2|1926
1648645200000|2022-03-30 13:00:00|10585|10583|10584.8|10582.8|10585.6|10583.6|10584|10582|1865
1648645500000|2022-03-30 13:05:00|10584.4|10582.4|10584|10582|10584.8|10582.8|10583|10581|1941
1648645800000|2022-03-30 13:10:00|10583.6|10581.6|10583.2|10581.2|10583.6|10581.6|10583.2|10581.2|402
1648646100000|2022-03-30 13:15:00|10582.8|10580.8|10579.7|10577.7|10582.8|10580.8|10579.3|10577.3|5107
1648646400000|2022-03-30 13:20:00|10579.3|10577.3|10579.7|10577.7|10580.1|10578.1|10578.9|10576.9|1410
1648646700000|2022-03-30 13:25:00|10580.1|10578.1|10580.9|10578.9|10580.9|10578.9|10579.3|10577.3|1676
1648647000000|2022-03-30 13:30:00|10580.5|10578.5|10580.9|10578.9|10580.9|10578.9|10579.7|10577.7|1405
1648647300000|2022-03-30 13:35:00|10581.1|10579.1|10580.5|10578.5|10581.3|10579.3|10580.5|10578.5|2031
1648647600000|2022-03-30 13:40:00|10580.3|10578.3|10580.9|10578.9|10581.3|10579.3|10580.1|10578.1|1484
1648647900000|2022-03-30 13:45:00|10581.3|10579.3|10581.3|10579.3|10582.1|10580.1|10580.9|10578.9|2165
1648648200000|2022-03-30 13:50:00|10581.7|10579.7|10582.1|10580.1|10582.1|10580.1|10581.7|10579.7|3110
1648648500000|2022-03-30 13:55:00|10581.9|10579.9|10581.7|10579.7|10582.1|10580.1|10581.7|10579.7|3058
1648648800000|2022-03-30 14:00:00|10582.1|10580.1|10582.4|10580.4|10582.4|10580.4|10581.7|10579.7|1443
1648649100000|2022-03-30 14:05:00|10582.8|10580.8|10583.2|10581.2|10583.2|10581.2|10582.4|10580.4|1888
1648649400000|2022-03-30 14:10:00|10582.8|10580.8|10585.2|10583.2|10585.2|10583.2|10582.8|10580.8|3364
1648649700000|2022-03-30 14:15:00|10585.6|10583.6|10587.5|10585.5|10587.9|10585.9|10585.2|10583.2|4183
1648650000000|2022-03-30 14:20:00|10587.1|10585.1|10587.9|10585.9|10587.9|10585.9|10586.7|10584.7|2123
1648650300000|2022-03-30 14:25:00|10587.5|10585.5|10589.5|10587.5|10589.9|10587.9|10587.5|10585.5|2373
1648650600000|2022-03-30 14:30:00|10589.9|10587.9|10587.5|10585.5|10589.9|10587.9|10587.1|10585.1|4249
1648650900000|2022-03-30 14:35:00|10587.9|10585.9|10587.1|10585.1|10588.1|10586.1|10587.1|10585.1|2217
1648651200000|2022-03-30 14:40:00|10586.7|10584.7|10585.2|10583.2|10586.7|10584.7|10584.6|10582.6|2581
1648651500000|2022-03-30 14:45:00|10584.8|10582.8|10584.8|10582.8|10585.6|10583.6|10584.4|10582.4|2036
1648651800000|2022-03-30 14:50:00|10585.2|10583.2|10584.8|10582.8|10585.2|10583.2|10584.4|10582.4|1529
1648652100000|2022-03-30 14:55:00|10584.4|10582.4|10584|10582|10584.8|10582.8|10583.2|10581.2|1447
1648652400000|2022-03-30 15:00:00|10584.4|10582.4|10585.2|10583.2|10585.2|10583.2|10583.6|10581.6|1806
1648652700000|2022-03-30 15:05:00|10585.6|10583.6|10585.6|10583.6|10585.6|10583.6|10585.2|10583.2|1921
1648653000000|2022-03-30 15:10:00|10585.2|10583.2|10586|10584|10587.1|10585.1|10585.2|10583.2|1466
1648653300000|2022-03-30 15:15:00|10585.6|10583.6|10586.4|10584.4|10586.4|10584.4|10585.6|10583.6|1153
1648653600000|2022-03-30 15:20:00|10586.7|10584.7|10586.7|10584.7|10587.5|10585.5|10586.4|10584.4|1240
1648653900000|2022-03-30 15:25:00|10586.9|10584.9|10587.9|10585.9|10587.9|10585.9|10586.9|10584.9|924
1648654200000|2022-03-30 15:30:00|10587.5|10585.5|10586.7|10584.7|10587.7|10585.7|10586.4|10584.4|1349
1648654500000|2022-03-30 15:35:00|10586.4|10584.4|10587.1|10585.1|10587.1|10585.1|10586|10584|875
1648654800000|2022-03-30 15:40:00|10587.5|10585.5|10587.9|10585.9|10588.3|10586.3|10587.5|10585.5|992
1648655100000|2022-03-30 15:45:00|10588.3|10586.3|10587.1|10585.1|10588.7|10586.7|10587.1|10585.1|1100
1648655400000|2022-03-30 15:50:00|10587.5|10585.5|10587.5|10585.5|10587.7|10585.7|10587.1|10585.1|785
1648655700000|2022-03-30 15:55:00|10587.1|10585.1|10587.1|10585.1|10587.5|10585.5|10587.1|10585.1|1253
1648656000000|2022-03-30 16:00:00|10587.5|10585.5|10588.7|10586.7|10589.1|10587.1|10587.3|10585.3|2677
1648656300000|2022-03-30 16:05:00|10588.3|10586.3|10588.7|10586.7|10588.7|10586.7|10587.9|10585.9|1397
1648656600000|2022-03-30 16:10:00|10588.3|10586.3|10589.5|10587.5|10589.5|10587.5|10588.3|10586.3|437
1648656900000|2022-03-30 16:15:00|10589.1|10587.1|10589.5|10587.5|10589.9|10587.9|10589.1|10587.1|1316
1648657200000|2022-03-30 16:20:00|10589.1|10587.1|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|1687
1648657500000|2022-03-30 16:25:00|10588.9|10586.9|10588.7|10586.7|10588.9|10586.9|10588.3|10586.3|2037
1648657800000|2022-03-30 16:30:00|10588.5|10586.5|10588.7|10586.7|10589.1|10587.1|10588.3|10586.3|1012
1648658100000|2022-03-30 16:35:00|10588.3|10586.3|10588.7|10586.7|10588.7|10586.7|10587.9|10585.9|1268
1648658400000|2022-03-30 16:40:00|10589.1|10587.1|10589.9|10587.9|10589.9|10587.9|10589.1|10587.1|910
1648658700000|2022-03-30 16:45:00|10590.3|10588.3|10589.9|10587.9|10590.3|10588.3|10589.5|10587.5|1208
1648659000000|2022-03-30 16:50:00|10590.1|10588.1|10591|10589|10591|10589|10590.1|10588.1|1106
1648659300000|2022-03-30 16:55:00|10590.6|10588.6|10590.6|10588.6|10591|10589|10590.3|10588.3|954
1648659600000|2022-03-30 17:00:00|10590.3|10588.3|10589.1|10587.1|10591|10589|10589.1|10587.1|1995
1648659900000|2022-03-30 17:05:00|10588.9|10586.9|10590.3|10588.3|10590.3|10588.3|10588.7|10586.7|868
1648660200000|2022-03-30 17:10:00|10590.1|10588.1|10589.9|10587.9|10590.3|10588.3|10589.5|10587.5|1148
1648660500000|2022-03-30 17:15:00|10590.3|10588.3|10589.5|10587.5|10590.3|10588.3|10589.5|10587.5|1338
1648660800000|2022-03-30 17:20:00|10589.7|10587.7|10589.5|10587.5|10589.7|10587.7|10589.5|10587.5|653
1648661100000|2022-03-30 17:25:00|10589.9|10587.9|10589.9|10587.9|10589.9|10587.9|10589.5|10587.5|1116
1648661400000|2022-03-30 17:30:00|10589.5|10587.5|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|496
1648661700000|2022-03-30 17:35:00|10588.5|10586.5|10589.1|10587.1|10589.1|10587.1|10588.3|10586.3|1242
1648662000000|2022-03-30 17:40:00|10588.7|10586.7|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|579
1648662300000|2022-03-30 17:45:00|10588.7|10586.7|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|2774
1648662600000|2022-03-30 17:50:00|10588.7|10586.7|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|2360
1648662900000|2022-03-30 17:55:00|10588.7|10586.7|10588.7|10586.7|10589.1|10587.1|10588.3|10586.3|2822
1648663200000|2022-03-30 18:00:00|10588.9|10586.9|10589.9|10587.9|10589.9|10587.9|10588.7|10586.7|2597
1648663500000|2022-03-30 18:05:00|10590.3|10588.3|10590.3|10588.3|10590.6|10588.6|10590.3|10588.3|2280
1648663800000|2022-03-30 18:10:00|10590.6|10588.6|10590.6|10588.6|10591|10589|10590.3|10588.3|227
1648664100000|2022-03-30 18:15:00|10590.5|10588.5|10589.9|10587.9|10590.6|10588.6|10589.5|10587.5|1203
1648664400000|2022-03-30 18:20:00|10590.3|10588.3|10590.3|10588.3|10590.3|10588.3|10589.9|10587.9|252
1648664700000|2022-03-30 18:25:00|10589.9|10587.9|10589.5|10587.5|10590.3|10588.3|10589.5|10587.5|629
1648665000000|2022-03-30 18:30:00|10589.1|10587.1|10589.5|10587.5|10589.9|10587.9|10589.1|10587.1|629
1648665300000|2022-03-30 18:35:00|10589.1|10587.1|10589.1|10587.1|10589.1|10587.1|10589.1|10587.1|464
1648665600000|2022-03-30 18:40:00|10588.7|10586.7|10589.1|10587.1|10589.1|10587.1|10588.7|10586.7|748
1648665900000|2022-03-30 18:45:00|10588.7|10586.7|10588.7|10586.7|10589.1|10587.1|10588.3|10586.3|1526
1648666200000|2022-03-30 18:50:00|10588.3|10586.3|10588.7|10586.7|10588.7|10586.7|10588.3|10586.3|878
1648666500000|2022-03-30 18:55:00|10588.3|10586.3|10589.1|10587.1|10589.1|10587.1|10587.9|10585.9|2476
1648666800000|2022-03-30 19:00:00|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|991
1648667100000|2022-03-30 19:05:00|10589.1|10587.1|10589.1|10587.1|10589.5|10587.5|10589.1|10587.1|584
1648667400000|2022-03-30 19:10:00|10589.5|10587.5|10589.9|10587.9|10589.9|10587.9|10589.5|10587.5|348
1648667700000|2022-03-30 19:15:00|10590.3|10588.3|10591|10589|10591|10589|10590.3|10588.3|2628
1648668000000|2022-03-30 19:20:00|10590.6|10588.6|10590.6|10588.6|10590.6|10588.6|10590.3|10588.3|952
1648668300000|2022-03-30 19:25:00|10590.8|10588.8|10590.6|10588.6|10591.4|10589.4|10590.6|10588.6|1277
1648668600000|2022-03-30 19:30:00|10591|10589|10591.4|10589.4|10591.4|10589.4|10591|10589|973
1648668900000|2022-03-30 19:35:00|10591.8|10589.8|10590.6|10588.6|10592.2|10590.2|10590.6|10588.6|1673
1648669200000|2022-03-30 19:40:00|10590.8|10588.8|10591|10589|10591|10589|10590.6|10588.6|695
1648669500000|2022-03-30 19:45:00|10591.4|10589.4|10592.2|10590.2|10592.2|10590.2|10591|10589|1218
1648669800000|2022-03-30 19:50:00|10592|10590|10592.2|10590.2|10592.2|10590.2|10591.4|10589.4|794
1648670100000|2022-03-30 19:55:00|10592|10590|10591.6|10589.6|10592.2|10590.2|10591.4|10589.4|1434
1648670400000|2022-03-30 20:00:00|10591.8|10589.8|10593.4|10591.4|10593.4|10591.4|10591.4|10589.4|1923
1648670700000|2022-03-30 20:05:00|10593|10591|10592.2|10590.2|10593|10591|10592.2|10590.2|1383
1648671000000|2022-03-30 20:10:00|10592.4|10590.4|10592.2|10590.2|10592.4|10590.4|10591.8|10589.8|349
1648671300000|2022-03-30 20:15:00|10592.6|10590.6|10593.4|10591.4|10593.8|10591.8|10592.6|10590.6|674
1648671600000|2022-03-30 20:20:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.4|10591.4|1093
1648671900000|2022-03-30 20:25:00|10594|10592|10593|10591|10594.2|10592.2|10593|10591|508
1648672200000|2022-03-30 20:30:00|10593.4|10591.4|10592.6|10590.6|10593.4|10591.4|10592.6|10590.6|826
1648672500000|2022-03-30 20:35:00|10592.8|10590.8|10592.6|10590.6|10593|10591|10592.6|10590.6|475
1648672800000|2022-03-30 20:40:00|10592.2|10590.2|10592.2|10590.2|10592.6|10590.6|10591.8|10589.8|595
1648673100000|2022-03-30 20:45:00|10591.8|10589.8|10591.8|10589.8|10592.2|10590.2|10591.4|10589.4|823
1648673400000|2022-03-30 20:50:00|10592.2|10590.2|10593|10591|10593|10591|10591.8|10589.8|1235
1648673700000|2022-03-30 20:55:00|10592.6|10590.6|10592.6|10590.6|10594.2|10592.2|10592.6|10590.6|1455
1648677600000|2022-03-30 22:00:00|10593.4|10591.4|10594.2|10592.2|10594.9|10592.9|10593.4|10591.4|237
1648677900000|2022-03-30 22:05:00|10594|10592|10594.2|10592.2|10594.2|10592.2|10594|10592|17
1648678200000|2022-03-30 22:10:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|70
1648678500000|2022-03-30 22:15:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|48
1648678800000|2022-03-30 22:20:00|||||||||2
1648679100000|2022-03-30 22:25:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|17
1648679400000|2022-03-30 22:30:00|||||||||23
1648679700000|2022-03-30 22:35:00|10594|10592|10593.8|10591.8|10594.2|10592.2|10593.8|10591.8|48
1648680000000|2022-03-30 22:40:00|||||||||1
1648680300000|2022-03-30 22:45:00|10593|10591|10593|10591|10593.2|10591.2|10593|10591|131
1648680600000|2022-03-30 22:50:00|10593.2|10591.2|10593.2|10591.2|10593.4|10591.4|10593.2|10591.2|31
1648680900000|2022-03-30 22:55:00|10593|10591|10593.4|10591.4|10593.4|10591.4|10593|10591|0
1648681200000|2022-03-30 23:00:00|10593.2|10591.2|10593.4|10591.4|10593.4|10591.4|10593|10591|48
1648681500000|2022-03-30 23:05:00|10593|10591|10593|10591|10593|10591|10593|10591|19
1648681800000|2022-03-30 23:10:00|10593.4|10591.4|10593.4|10591.4|10593.4|10591.4|10593.4|10591.4|2
1648682100000|2022-03-30 23:15:00|10593.8|10591.8|10594.2|10592.2|10594.6|10592.6|10593.8|10591.8|153
1648682400000|2022-03-30 23:20:00|10594.6|10592.6|10594.2|10592.2|10594.6|10592.6|10594.2|10592.2|19
1648682700000|2022-03-30 23:25:00|10593.8|10591.8|10593|10591|10593.8|10591.8|10593|10591|52
1648683000000|2022-03-30 23:30:00|10593.4|10591.4|10593.4|10591.4|10593.4|10591.4|10593|10591|42
1648683300000|2022-03-30 23:35:00|10593.8|10591.8|10594.8|10592.8|10594.8|10592.8|10593.8|10591.8|155
1648683600000|2022-03-30 23:40:00|10594.9|10592.9|10594.9|10592.9|10595.7|10593.7|10594.6|10592.6|70
1648683900000|2022-03-30 23:45:00|10595.1|10593.1|10595.3|10593.3|10595.5|10593.5|10595.1|10593.1|107
1648684200000|2022-03-30 23:50:00|||||||||241
1648684500000|2022-03-30 23:55:00|10595.5|10593.5|10595.3|10593.3|10595.7|10593.7|10595.3|10593.3|142
1648684800000|2022-03-31 00:00:00|10594.9|10592.9|10594.6|10592.6|10594.9|10592.9|10594.2|10592.2|498
1648685100000|2022-03-31 00:05:00|10594.2|10592.2|10593.4|10591.4|10594.2|10592.2|10593|10591|220
1648685400000|2022-03-31 00:10:00|10593.8|10591.8|10592.2|10590.2|10594.2|10592.2|10591.4|10589.4|1160
1648685700000|2022-03-31 00:15:00|10592.4|10590.4|10592.6|10590.6|10593|10591|10591|10589|583
1648686000000|2022-03-31 00:20:00|10592.8|10590.8|10594.4|10592.4|10594.6|10592.6|10592.6|10590.6|228
1648686300000|2022-03-31 00:25:00|10594.6|10592.6|10596.1|10594.1|10596.9|10594.9|10594.2|10592.2|407
1648686600000|2022-03-31 00:30:00|10596.5|10594.5|10597.7|10595.7|10598.1|10596.1|10596.1|10594.1|776
1648686900000|2022-03-31 00:35:00|10597.9|10595.9|10598.1|10596.1|10598.5|10596.5|10597.5|10595.5|211
1648687200000|2022-03-31 00:40:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10595.5|10593.5|354
1648687500000|2022-03-31 00:45:00|10596.9|10594.9|10597.3|10595.3|10597.7|10595.7|10596.9|10594.9|438
1648687800000|2022-03-31 00:50:00|10597.7|10595.7|10596.5|10594.5|10597.7|10595.7|10596.5|10594.5|266
1648688100000|2022-03-31 00:55:00|10595.7|10593.7|10597.3|10595.3|10597.7|10595.7|10595.7|10593.7|192
1648688400000|2022-03-31 01:00:00|10597.5|10595.5|10596.5|10594.5|10597.7|10595.7|10596.5|10594.5|144
1648688700000|2022-03-31 01:05:00|10596.9|10594.9|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|157
1648689000000|2022-03-31 01:10:00|10597.1|10595.1|10597.3|10595.3|10597.7|10595.7|10596.9|10594.9|364
1648689300000|2022-03-31 01:15:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|267
1648689600000|2022-03-31 01:20:00|10596.7|10594.7|10596.9|10594.9|10596.9|10594.9|10596.1|10594.1|149
1648689900000|2022-03-31 01:25:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10596.7|10594.7|109
1648690200000|2022-03-31 01:30:00|10596.9|10594.9|10597.3|10595.3|10597.3|10595.3|10596.9|10594.9|105
1648690500000|2022-03-31 01:35:00|10596.9|10594.9|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|116
1648690800000|2022-03-31 01:40:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|114
1648691100000|2022-03-31 01:45:00|10598.1|10596.1|10598.1|10596.1|10598.5|10596.5|10598.1|10596.1|294
1648691400000|2022-03-31 01:50:00|10598.5|10596.5|10598.9|10596.9|10598.9|10596.9|10598.5|10596.5|213
1648691700000|2022-03-31 01:55:00|10599.2|10597.2|10598.9|10596.9|10599.2|10597.2|10598.9|10596.9|315
1648692000000|2022-03-31 02:00:00|10599|10597|10598.9|10596.9|10599.2|10597.2|10598.9|10596.9|157
1648692300000|2022-03-31 02:05:00|||||||||7
1648692600000|2022-03-31 02:10:00|||||||||1
1648692900000|2022-03-31 02:15:00|10598.5|10596.5|10597.9|10595.9|10598.5|10596.5|10597.7|10595.7|162
1648693200000|2022-03-31 02:20:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.5|10595.5|89
1648693500000|2022-03-31 02:25:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|15
1648693800000|2022-03-31 02:30:00|10597.7|10595.7|10597.5|10595.5|10597.7|10595.7|10597.3|10595.3|125
1648694100000|2022-03-31 02:35:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|311
1648694400000|2022-03-31 02:40:00|10597.5|10595.5|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|287
1648694700000|2022-03-31 02:45:00|10596.9|10594.9|10596.7|10594.7|10597.7|10595.7|10596.5|10594.5|323
1648695000000|2022-03-31 02:50:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|0
1648695300000|2022-03-31 02:55:00|10597.3|10595.3|10596.9|10594.9|10597.3|10595.3|10596.9|10594.9|154
1648695600000|2022-03-31 03:00:00|10596.5|10594.5|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|343
1648695900000|2022-03-31 03:05:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|115
1648696200000|2022-03-31 03:10:00|10597.5|10595.5|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|550
1648696500000|2022-03-31 03:15:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|355
1648696800000|2022-03-31 03:20:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|237
1648697100000|2022-03-31 03:25:00|10597.5|10595.5|10597.3|10595.3|10597.7|10595.7|10597.1|10595.1|94
1648697400000|2022-03-31 03:30:00|10596.9|10594.9|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|331
1648697700000|2022-03-31 03:35:00|10597.3|10595.3|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|256
1648698000000|2022-03-31 03:40:00|||||||||10
1648698300000|2022-03-31 03:45:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|193
1648698600000|2022-03-31 03:50:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|481
1648698900000|2022-03-31 03:55:00|10596.1|10594.1|10596.1|10594.1|10596.5|10594.5|10596.1|10594.1|349
1648699200000|2022-03-31 04:00:00|10596.5|10594.5|10596.1|10594.1|10596.5|10594.5|10595.7|10593.7|2645
1648699500000|2022-03-31 04:05:00|10595.9|10593.9|10595.7|10593.7|10595.9|10593.9|10595.3|10593.3|237
1648699800000|2022-03-31 04:10:00|10595.3|10593.3|10595.3|10593.3|10595.7|10593.7|10595.3|10593.3|370
1648700100000|2022-03-31 04:15:00|10594.9|10592.9|10595.3|10593.3|10595.3|10593.3|10594.9|10592.9|56
1648700400000|2022-03-31 04:20:00|10595.1|10593.1|10595.3|10593.3|10595.3|10593.3|10594.9|10592.9|33
1648700700000|2022-03-31 04:25:00|10594.9|10592.9|10594.2|10592.2|10594.9|10592.9|10593.8|10591.8|596
1648701000000|2022-03-31 04:30:00|10594.4|10592.4|10594.6|10592.6|10594.6|10592.6|10594.2|10592.2|218
1648701300000|2022-03-31 04:35:00|10594.9|10592.9|10594.6|10592.6|10595.3|10593.3|10594.4|10592.4|311
1648701600000|2022-03-31 04:40:00|10594.4|10592.4|10594.2|10592.2|10594.4|10592.4|10594.2|10592.2|26
1648701900000|2022-03-31 04:45:00|10593.8|10591.8|10593.8|10591.8|10594.2|10592.2|10593|10591|429
1648702200000|2022-03-31 04:50:00|10594.2|10592.2|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|199
1648702500000|2022-03-31 04:55:00|10594|10592|10594|10592|10594.6|10592.6|10593.8|10591.8|358
1648702800000|2022-03-31 05:00:00|10593.8|10591.8|10592.6|10590.6|10593.8|10591.8|10592.6|10590.6|468
1648703100000|2022-03-31 05:05:00|10593|10591|10593|10591|10593.4|10591.4|10593|10591|157
1648703400000|2022-03-31 05:10:00|10592.8|10590.8|10593|10591|10593.2|10591.2|10592.6|10590.6|386
1648703700000|2022-03-31 05:15:00|10593.4|10591.4|10593.4|10591.4|10593.8|10591.8|10593.4|10591.4|411
1648704000000|2022-03-31 05:20:00|10593|10591|10592.2|10590.2|10593.8|10591.8|10592.2|10590.2|516
1648704300000|2022-03-31 05:25:00|10592|10590|10589.9|10587.9|10592.2|10590.2|10589.9|10587.9|658
1648704600000|2022-03-31 05:30:00|10590.3|10588.3|10591.4|10589.4|10591.4|10589.4|10590.3|10588.3|571
1648704900000|2022-03-31 05:35:00|10591.6|10589.6|10591.8|10589.8|10591.8|10589.8|10591.4|10589.4|135
1648705200000|2022-03-31 05:40:00|10591.4|10589.4|10592.2|10590.2|10592.2|10590.2|10591.4|10589.4|153
1648705500000|2022-03-31 05:45:00|10592.6|10590.6|10593|10591|10593|10591|10592.2|10590.2|501
1648705800000|2022-03-31 05:50:00|10592.6|10590.6|10592.6|10590.6|10593|10591|10592.6|10590.6|325
1648706100000|2022-03-31 05:55:00|10593|10591|10593|10591|10593|10591|10592.6|10590.6|70
1648706400000|2022-03-31 06:00:00|10592.6|10590.6|10594.6|10592.6|10594.9|10592.9|10592.6|10590.6|750
1648706700000|2022-03-31 06:05:00|10594.2|10592.2|10593.8|10591.8|10594.4|10592.4|10593.4|10591.4|406
1648707000000|2022-03-31 06:10:00|10593.6|10591.6|10593.8|10591.8|10594.2|10592.2|10593|10591|546
1648707300000|2022-03-31 06:15:00|10594|10592|10594.2|10592.2|10594.8|10592.8|10594|10592|382
1648707600000|2022-03-31 06:20:00|10594|10592|10594.4|10592.4|10594.8|10592.8|10593.4|10591.4|190
1648707900000|2022-03-31 06:25:00|10594.2|10592.2|10596.1|10594.1|10596.5|10594.5|10594.2|10592.2|1877
1648708200000|2022-03-31 06:30:00|10595.7|10593.7|10596.5|10594.5|10596.5|10594.5|10595.3|10593.3|721
1648708500000|2022-03-31 06:35:00|10596.7|10594.7|10596.9|10594.9|10596.9|10594.9|10596.1|10594.1|344
1648708800000|2022-03-31 06:40:00|10597.1|10595.1|10596.5|10594.5|10597.1|10595.1|10596.5|10594.5|425
1648709100000|2022-03-31 06:45:00|10596.1|10594.1|10596.9|10594.9|10597.3|10595.3|10596.1|10594.1|375
1648709400000|2022-03-31 06:50:00|10597.1|10595.1|10596.5|10594.5|10597.3|10595.3|10596.5|10594.5|1433
1648709700000|2022-03-31 06:55:00|10596.1|10594.1|10595.7|10593.7|10596.5|10594.5|10595.3|10593.3|458
1648710000000|2022-03-31 07:00:00|10595.9|10593.9|10596.5|10594.5|10596.5|10594.5|10594.9|10592.9|925
1648710300000|2022-03-31 07:05:00|10596.3|10594.3|10595.7|10593.7|10596.5|10594.5|10595.3|10593.3|1197
1648710600000|2022-03-31 07:10:00|10595.3|10593.3|10596.1|10594.1|10596.1|10594.1|10595.3|10593.3|434
1648710900000|2022-03-31 07:15:00|10596.3|10594.3|10597.7|10595.7|10597.7|10595.7|10596.3|10594.3|951
1648711200000|2022-03-31 07:20:00|10597.3|10595.3|10598.1|10596.1|10598.5|10596.5|10596.9|10594.9|1553
1648711500000|2022-03-31 07:25:00|10597.7|10595.7|10599.2|10597.2|10599.6|10597.6|10597.7|10595.7|2805
1648711800000|2022-03-31 07:30:00|10599.6|10597.6|10598.9|10596.9|10600.4|10598.4|10598.5|10596.5|1800
1648712100000|2022-03-31 07:35:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10598.1|10596.1|539
1648712400000|2022-03-31 07:40:00|10598.7|10596.7|10598.1|10596.1|10598.9|10596.9|10598.1|10596.1|943
1648712700000|2022-03-31 07:45:00|10598.5|10596.5|10597.7|10595.7|10598.5|10596.5|10597.7|10595.7|535
1648713000000|2022-03-31 07:50:00|10597.9|10595.9|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|342
1648713300000|2022-03-31 07:55:00|10597.5|10595.5|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|605
1648713600000|2022-03-31 08:00:00|10597.3|10595.3|10598.1|10596.1|10598.9|10596.9|10597.3|10595.3|558
1648713900000|2022-03-31 08:05:00|10598.3|10596.3|10599.2|10597.2|10599.6|10597.6|10598.3|10596.3|455
1648714200000|2022-03-31 08:10:00|10598.9|10596.9|10597.3|10595.3|10599.4|10597.4|10597.3|10595.3|1217
1648714500000|2022-03-31 08:15:00|10597.1|10595.1|10597.3|10595.3|10597.3|10595.3|10596.7|10594.7|221
1648714800000|2022-03-31 08:20:00|10596.9|10594.9|10596.1|10594.1|10596.9|10594.9|10596.1|10594.1|434
1648715100000|2022-03-31 08:25:00|10595.9|10593.9|10596.5|10594.5|10596.5|10594.5|10594.9|10592.9|494
1648715400000|2022-03-31 08:30:00|10596.3|10594.3|10595.7|10593.7|10596.9|10594.9|10595.3|10593.3|314
1648715700000|2022-03-31 08:35:00|10595.5|10593.5|10596.5|10594.5|10597.3|10595.3|10595.3|10593.3|743
1648716000000|2022-03-31 08:40:00|10596.9|10594.9|10597.3|10595.3|10597.7|10595.7|10596.5|10594.5|382
1648716300000|2022-03-31 08:45:00|10597.7|10595.7|10598.1|10596.1|10598.9|10596.9|10597.3|10595.3|826
1648716600000|2022-03-31 08:50:00|10598.3|10596.3|10598.9|10596.9|10599.2|10597.2|10598.1|10596.1|512
1648716900000|2022-03-31 08:55:00|10598.7|10596.7|10597.3|10595.3|10599.6|10597.6|10597.3|10595.3|1057
1648717200000|2022-03-31 09:00:00|10597.7|10595.7|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|527
1648717500000|2022-03-31 09:05:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|249
1648717800000|2022-03-31 09:10:00|10597.3|10595.3|10596.5|10594.5|10597.5|10595.5|10596.1|10594.1|660
1648718100000|2022-03-31 09:15:00|10596.1|10594.1|10596.1|10594.1|10596.5|10594.5|10595.3|10593.3|604
1648718400000|2022-03-31 09:20:00|10596.5|10594.5|10596.9|10594.9|10597.3|10595.3|10596.1|10594.1|377
1648718700000|2022-03-31 09:25:00|10597.3|10595.3|10596.9|10594.9|10597.3|10595.3|10596.1|10594.1|268
1648719000000|2022-03-31 09:30:00|10596.5|10594.5|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|540
1648719300000|2022-03-31 09:35:00|10597.3|10595.3|10596.9|10594.9|10597.5|10595.5|10596.9|10594.9|615
1648719600000|2022-03-31 09:40:00|10596.7|10594.7|10597.7|10595.7|10597.7|10595.7|10596.3|10594.3|467
1648719900000|2022-03-31 09:45:00|10597.5|10595.5|10597.3|10595.3|10597.7|10595.7|10596.9|10594.9|500
1648720200000|2022-03-31 09:50:00|10597.1|10595.1|10598.1|10596.1|10598.5|10596.5|10596.9|10594.9|423
1648720500000|2022-03-31 09:55:00|10598.3|10596.3|10599.2|10597.2|10599.4|10597.4|10598.1|10596.1|388
1648720800000|2022-03-31 10:00:00|10599.4|10597.4|10599.6|10597.6|10599.8|10597.8|10598.9|10596.9|563
1648721100000|2022-03-31 10:05:00|10599.8|10597.8|10599.2|10597.2|10599.8|10597.8|10599.2|10597.2|491
1648721400000|2022-03-31 10:10:00|10599.4|10597.4|10598.5|10596.5|10599.6|10597.6|10598.1|10596.1|430
1648721700000|2022-03-31 10:15:00|10598.7|10596.7|10598.1|10596.1|10598.9|10596.9|10597.9|10595.9|376
1648722000000|2022-03-31 10:20:00|10598.5|10596.5|10598.1|10596.1|10598.9|10596.9|10597.9|10595.9|229
1648722300000|2022-03-31 10:25:00|10597.9|10595.9|10597.9|10595.9|10598.1|10596.1|10597.7|10595.7|368
1648722600000|2022-03-31 10:30:00|10598.1|10596.1|10598.9|10596.9|10598.9|10596.9|10597.3|10595.3|357
1648722900000|2022-03-31 10:35:00|10598.7|10596.7|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|313
1648723200000|2022-03-31 10:40:00|10599.6|10597.6|10599.2|10597.2|10599.6|10597.6|10598.5|10596.5|558
1648723500000|2022-03-31 10:45:00|10598.9|10596.9|10599.6|10597.6|10599.6|10597.6|10598.5|10596.5|275
1648723800000|2022-03-31 10:50:00|10599.2|10597.2|10600|10598|10600.4|10598.4|10599.2|10597.2|207
1648724100000|2022-03-31 10:55:00|10600.2|10598.2|10600.8|10598.8|10600.8|10598.8|10600|10598|173
1648724400000|2022-03-31 11:00:00|10600.4|10598.4|10601.6|10599.6|10602|10600|10600.4|10598.4|768
1648724700000|2022-03-31 11:05:00|10601.2|10599.2|10600.6|10598.6|10601.6|10599.6|10600.4|10598.4|851
1648725000000|2022-03-31 11:10:00|10600.4|10598.4|10600.6|10598.6|10600.8|10598.8|10600|10598|469
1648725300000|2022-03-31 11:15:00|10600.4|10598.4|10599.8|10597.8|10600.4|10598.4|10599.6|10597.6|428
1648725600000|2022-03-31 11:20:00|10600|10598|10600|10598|10600.4|10598.4|10599.6|10597.6|417
1648725900000|2022-03-31 11:25:00|||||||||43
1648726200000|2022-03-31 11:30:00|10600.4|10598.4|10598.9|10596.9|10600.4|10598.4|10598.7|10596.7|1731
1648726500000|2022-03-31 11:35:00|10599|10597|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|902
1648726800000|2022-03-31 11:40:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10597.7|10595.7|1498
1648727100000|2022-03-31 11:45:00|10598.7|10596.7|10597.7|10595.7|10598.9|10596.9|10597.7|10595.7|1238
1648727400000|2022-03-31 11:50:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|1237
1648727700000|2022-03-31 11:55:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|1643
1648728000000|2022-03-31 12:00:00|10598.1|10596.1|10595.7|10593.7|10598.1|10596.1|10594.9|10592.9|2460
1648728300000|2022-03-31 12:05:00|10596.1|10594.1|10594.6|10592.6|10596.1|10594.1|10594.2|10592.2|1591
1648728600000|2022-03-31 12:10:00|10594.2|10592.2|10594.2|10592.2|10594.6|10592.6|10593|10591|1456
1648728900000|2022-03-31 12:15:00|10593.8|10591.8|10593|10591|10593.8|10591.8|10593|10591|607
1648729200000|2022-03-31 12:20:00|10593.4|10591.4|10593.8|10591.8|10593.8|10591.8|10593|10591|1367
1648729500000|2022-03-31 12:25:00|10594.2|10592.2|10595.7|10593.7|10595.7|10593.7|10594.2|10592.2|1994
1648729800000|2022-03-31 12:30:00|10595.3|10593.3|10596.1|10594.1|10597.7|10595.7|10594.6|10592.6|2875
1648730100000|2022-03-31 12:35:00|10595.9|10593.9|10595.3|10593.3|10596.9|10594.9|10595.3|10593.3|986
1648730400000|2022-03-31 12:40:00|10594.9|10592.9|10593.8|10591.8|10594.9|10592.9|10593.8|10591.8|1307
1648730700000|2022-03-31 12:45:00|10593.6|10591.6|10592.6|10590.6|10593.6|10591.6|10592.2|10590.2|2256
1648731000000|2022-03-31 12:50:00|10592.2|10590.2|10592.6|10590.6|10593.4|10591.4|10591.8|10589.8|2083
1648731300000|2022-03-31 12:55:00|10592.2|10590.2|10592.6|10590.6|10593.4|10591.4|10592.2|10590.2|1211
1648731600000|2022-03-31 13:00:00|10592.4|10590.4|10591.8|10589.8|10592.6|10590.6|10591|10589|1785
1648731900000|2022-03-31 13:05:00|10592.2|10590.2|10593.4|10591.4|10593.8|10591.8|10592.2|10590.2|1727
1648732200000|2022-03-31 13:10:00|10593.2|10591.2|10593.8|10591.8|10594.2|10592.2|10593|10591|1585
1648732500000|2022-03-31 13:15:00|10594.2|10592.2|10593|10591|10594.2|10592.2|10592.2|10590.2|866
1648732800000|2022-03-31 13:20:00|10592.2|10590.2|10591.4|10589.4|10592.6|10590.6|10591.4|10589.4|790
1648733100000|2022-03-31 13:25:00|10591.8|10589.8|10591.4|10589.4|10591.8|10589.8|10591|10589|852
1648733400000|2022-03-31 13:30:00|10591|10589|10590.6|10588.6|10591|10589|10590.3|10588.3|1717
1648733700000|2022-03-31 13:35:00|10591|10589|10591.6|10589.6|10591.8|10589.8|10590.6|10588.6|1511
1648734000000|2022-03-31 13:40:00|10591.8|10589.8|10590.6|10588.6|10591.8|10589.8|10590.6|10588.6|1634
1648734300000|2022-03-31 13:45:00|10590.5|10588.5|10591|10589|10591.4|10589.4|10590.3|10588.3|942
1648734600000|2022-03-31 13:50:00|10591.2|10589.2|10591|10589|10591.4|10589.4|10590.3|10588.3|800
1648734900000|2022-03-31 13:55:00|10590.6|10588.6|10589.5|10587.5|10591|10589|10589.5|10587.5|2673
1648735200000|2022-03-31 14:00:00|10589.9|10587.9|10590.3|10588.3|10590.3|10588.3|10589.5|10587.5|2071
1648735500000|2022-03-31 14:05:00|10590.1|10588.1|10591|10589|10591|10589|10590.1|10588.1|2160
1648735800000|2022-03-31 14:10:00|10591.4|10589.4|10592.6|10590.6|10592.6|10590.6|10591|10589|2828
1648736100000|2022-03-31 14:15:00|10592.2|10590.2|10593.8|10591.8|10593.8|10591.8|10592.2|10590.2|3125
1648736400000|2022-03-31 14:20:00|10593.4|10591.4|10593.8|10591.8|10594.2|10592.2|10593.4|10591.4|1734
1648736700000|2022-03-31 14:25:00|10593.4|10591.4|10594.2|10592.2|10594.2|10592.2|10593.4|10591.4|1729
1648737000000|2022-03-31 14:30:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|699
1648737300000|2022-03-31 14:35:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.4|10591.4|1264
1648737600000|2022-03-31 14:40:00|10594|10592|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|743
1648737900000|2022-03-31 14:45:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|677
1648738200000|2022-03-31 14:50:00|||||||||1246
1648738500000|2022-03-31 14:55:00|10594.6|10592.6|10594.6|10592.6|10594.6|10592.6|10594.2|10592.2|1349
1648738800000|2022-03-31 15:00:00|10594.9|10592.9|10594.2|10592.2|10595.1|10593.1|10594.2|10592.2|960
1648739100000|2022-03-31 15:05:00|10593.8|10591.8|10594.2|10592.2|10594.6|10592.6|10593.8|10591.8|1658
1648739400000|2022-03-31 15:10:00|10594.6|10592.6|10594.6|10592.6|10594.6|10592.6|10593.8|10591.8|1121
1648739700000|2022-03-31 15:15:00|10594.8|10592.8|10595.3|10593.3|10595.7|10593.7|10594.6|10592.6|1881
1648740000000|2022-03-31 15:20:00|10594.9|10592.9|10594.9|10592.9|10595.3|10593.3|10594.9|10592.9|821
1648740300000|2022-03-31 15:25:00|10594.6|10592.6|10595.3|10593.3|10595.3|10593.3|10594.6|10592.6|1680
1648740600000|2022-03-31 15:30:00|10595.7|10593.7|10594.9|10592.9|10595.7|10593.7|10594.9|10592.9|1868
1648740900000|2022-03-31 15:35:00|10595.3|10593.3|10595.7|10593.7|10595.7|10593.7|10595.3|10593.3|1569
1648741200000|2022-03-31 15:40:00|10595.3|10593.3|10595.7|10593.7|10595.7|10593.7|10595.3|10593.3|1882
1648741500000|2022-03-31 15:45:00|10595.3|10593.3|10596.5|10594.5|10596.5|10594.5|10595.3|10593.3|3111
1648741800000|2022-03-31 15:50:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|1073
1648742100000|2022-03-31 15:55:00|10596.1|10594.1|10595.7|10593.7|10596.1|10594.1|10595.7|10593.7|1305
1648742400000|2022-03-31 16:00:00|10595.3|10593.3|10595.3|10593.3|10595.7|10593.7|10594.9|10592.9|1194
1648742700000|2022-03-31 16:05:00|10595.7|10593.7|10595.3|10593.3|10595.7|10593.7|10594.9|10592.9|1034
1648743000000|2022-03-31 16:10:00|10594.9|10592.9|10594.6|10592.6|10594.9|10592.9|10594.2|10592.2|669
1648743300000|2022-03-31 16:15:00|10594.8|10592.8|10594.6|10592.6|10594.9|10592.9|10594.6|10592.6|432
1648743600000|2022-03-31 16:20:00|10594.9|10592.9|10593.8|10591.8|10594.9|10592.9|10593.8|10591.8|718
1648743900000|2022-03-31 16:25:00|10594.2|10592.2|10594.2|10592.2|10594.2|10592.2|10594.2|10592.2|545
1648744200000|2022-03-31 16:30:00|10594.6|10592.6|10594.2|10592.2|10594.6|10592.6|10594.2|10592.2|236
1648744500000|2022-03-31 16:35:00|10593.8|10591.8|10594.2|10592.2|10594.6|10592.6|10593.8|10591.8|2168
1648744800000|2022-03-31 16:40:00|10594.4|10592.4|10594.2|10592.2|10594.6|10592.6|10593.8|10591.8|2962
1648745100000|2022-03-31 16:45:00|10594.6|10592.6|10593.8|10591.8|10594.6|10592.6|10593.8|10591.8|1476
1648745400000|2022-03-31 16:50:00|10593.4|10591.4|10593|10591|10593.4|10591.4|10592.6|10590.6|1051
1648745700000|2022-03-31 16:55:00|10593.4|10591.4|10593.4|10591.4|10593.8|10591.8|10593|10591|968
1648746000000|2022-03-31 17:00:00|10593|10591|10593|10591|10593.4|10591.4|10592.8|10590.8|1193
1648746300000|2022-03-31 17:05:00|10593.2|10591.2|10593.4|10591.4|10593.8|10591.8|10593|10591|1147
1648746600000|2022-03-31 17:10:00|10593.8|10591.8|10593.4|10591.4|10593.8|10591.8|10593.4|10591.4|1578
1648746900000|2022-03-31 17:15:00|10593|10591|10593.8|10591.8|10594.2|10592.2|10593|10591|643
1648747200000|2022-03-31 17:20:00|10594|10592|10593.6|10591.6|10594|10592|10593.4|10591.4|679
1648747500000|2022-03-31 17:25:00|10593.8|10591.8|10593.4|10591.4|10593.8|10591.8|10593|10591|1204
1648747800000|2022-03-31 17:30:00|10593|10591|10593|10591|10593.4|10591.4|10592.6|10590.6|656
1648748100000|2022-03-31 17:35:00|10593.2|10591.2|10593.8|10591.8|10593.8|10591.8|10593|10591|798
1648748400000|2022-03-31 17:40:00|10594.2|10592.2|10594.6|10592.6|10594.6|10592.6|10593.8|10591.8|570
1648748700000|2022-03-31 17:45:00|10594.2|10592.2|10594.9|10592.9|10594.9|10592.9|10594.2|10592.2|4036
1648749000000|2022-03-31 17:50:00|||||||||337
1648749300000|2022-03-31 17:55:00|10595.1|10593.1|10595.3|10593.3|10595.7|10593.7|10594.9|10592.9|1713
1648749600000|2022-03-31 18:00:00|10594.9|10592.9|10594.9|10592.9|10594.9|10592.9|10594.2|10592.2|935
1648749900000|2022-03-31 18:05:00|10594.6|10592.6|10594.6|10592.6|10594.6|10592.6|10594.6|10592.6|283
1648750200000|2022-03-31 18:10:00|10594.9|10592.9|10595.3|10593.3|10595.7|10593.7|10594.9|10592.9|1888
1648750500000|2022-03-31 18:15:00|10594.9|10592.9|10595.7|10593.7|10595.7|10593.7|10594.9|10592.9|1312
1648750800000|2022-03-31 18:20:00|10595.3|10593.3|10595.7|10593.7|10595.7|10593.7|10595.3|10593.3|407
1648751100000|2022-03-31 18:25:00|10595.9|10593.9|10595.7|10593.7|10596.1|10594.1|10595.7|10593.7|583
1648751400000|2022-03-31 18:30:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|1200
1648751700000|2022-03-31 18:35:00|10596.7|10594.7|10597.3|10595.3|10597.7|10595.7|10596.5|10594.5|2375
1648752000000|2022-03-31 18:40:00|10597.7|10595.7|10597.3|10595.3|10598.1|10596.1|10597.3|10595.3|931
1648752300000|2022-03-31 18:45:00|10596.9|10594.9|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|1714
1648752600000|2022-03-31 18:50:00|10597.3|10595.3|10596.1|10594.1|10597.7|10595.7|10595.7|10593.7|3886
1648752900000|2022-03-31 18:55:00|10596.5|10594.5|10597.3|10595.3|10598.1|10596.1|10596.1|10594.1|7262
1648753200000|2022-03-31 19:00:00|10597.7|10595.7|10596.9|10594.9|10597.7|10595.7|10596.1|10594.1|2855
1648753500000|2022-03-31 19:05:00|10596.5|10594.5|10596.1|10594.1|10596.9|10594.9|10596.1|10594.1|1345
1648753800000|2022-03-31 19:10:00|10595.7|10593.7|10595.3|10593.3|10596.1|10594.1|10594.9|10592.9|1199
1648754100000|2022-03-31 19:15:00|10594.9|10592.9|10595.7|10593.7|10596.1|10594.1|10594.9|10592.9|2343
1648754400000|2022-03-31 19:20:00|10596.1|10594.1|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|2360
1648754700000|2022-03-31 19:25:00|10596.1|10594.1|10596.1|10594.1|10596.5|10594.5|10595.7|10593.7|1838
1648755000000|2022-03-31 19:30:00|10595.7|10593.7|10595.3|10593.3|10596.1|10594.1|10594.9|10592.9|1345
1648755300000|2022-03-31 19:35:00|10594.9|10592.9|10594.9|10592.9|10595.7|10593.7|10594.9|10592.9|1191
1648755600000|2022-03-31 19:40:00|10595.3|10593.3|10594.2|10592.2|10595.3|10593.3|10593.8|10591.8|2479
1648755900000|2022-03-31 19:45:00|10594.6|10592.6|10594.6|10592.6|10594.9|10592.9|10593.8|10591.8|3772
1648756200000|2022-03-31 19:50:00|10594.2|10592.2|10592.6|10590.6|10594.9|10592.9|10592.2|10590.2|3267
1648756500000|2022-03-31 19:55:00|10592.2|10590.2|10590.3|10588.3|10593.4|10591.4|10589.1|10587.1|10125
1648756800000|2022-03-31 20:00:00|10590.6|10588.6|10591.4|10589.4|10592.6|10590.6|10589.9|10587.9|7955
1648757100000|2022-03-31 20:05:00|10591.2|10589.2|10591|10589|10591.8|10589.8|10590.8|10588.8|2868
1648757400000|2022-03-31 20:10:00|10591.4|10589.4|10591|10589|10591.4|10589.4|10590.6|10588.6|1115
1648757700000|2022-03-31 20:15:00|10591.4|10589.4|10591|10589|10591.8|10589.8|10591|10589|1525
1648758000000|2022-03-31 20:20:00|10591.4|10589.4|10590.6|10588.6|10592.2|10590.2|10590.6|10588.6|3559
1648758300000|2022-03-31 20:25:00|10590.5|10588.5|10587.5|10585.5|10590.6|10588.6|10587.3|10585.3|2486
1648758600000|2022-03-31 20:30:00|10587.7|10585.7|10589.5|10587.5|10589.5|10587.5|10587.7|10585.7|2868
1648758900000|2022-03-31 20:35:00|10589.1|10587.1|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|3128
1648759200000|2022-03-31 20:40:00|10588.3|10586.3|10587.5|10585.5|10588.3|10586.3|10587.1|10585.1|1408
1648759500000|2022-03-31 20:45:00|10586.7|10584.7|10587.5|10585.5|10587.5|10585.5|10586.7|10584.7|1060
1648759800000|2022-03-31 20:50:00|10587.3|10585.3|10586.7|10584.7|10587.5|10585.5|10586.4|10584.4|1978
1648760100000|2022-03-31 20:55:00|10586.4|10584.4|10586.7|10584.7|10587.1|10585.1|10586.4|10584.4|771
1648764000000|2022-03-31 22:00:00|10587.1|10585.1|10583.2|10581.2|10587.1|10585.1|10583.2|10581.2|1327
1648764300000|2022-03-31 22:05:00|10583.6|10581.6|10582.6|10580.6|10584|10582|10582.1|10580.1|838
1648764600000|2022-03-31 22:10:00|10582.8|10580.8|10583.8|10581.8|10583.8|10581.8|10582.6|10580.6|286
1648764900000|2022-03-31 22:15:00|10583.6|10581.6|10582.4|10580.4|10583.8|10581.8|10582.3|10580.3|142
1648765200000|2022-03-31 22:20:00|10582.6|10580.6|10583|10581|10583.2|10581.2|10582.4|10580.4|109
1648765500000|2022-03-31 22:25:00|10582.8|10580.8|10580.5|10578.5|10583.2|10581.2|10580.5|10578.5|309
1648765800000|2022-03-31 22:30:00|10580.9|10578.9|10583.6|10581.6|10583.6|10581.6|10580.9|10578.9|385
1648766100000|2022-03-31 22:35:00|10583.8|10581.8|10584.4|10582.4|10584.4|10582.4|10583.6|10581.6|62
1648766400000|2022-03-31 22:40:00|10584.8|10582.8|10584.8|10582.8|10585.4|10583.4|10584.4|10582.4|230
1648766700000|2022-03-31 22:45:00|10585|10583|10586.4|10584.4|10586.4|10584.4|10584.8|10582.8|179
1648767000000|2022-03-31 22:50:00|10585.6|10583.6|10586|10584|10586.4|10584.4|10585.6|10583.6|197
1648767300000|2022-03-31 22:55:00|10585.8|10583.8|10584.8|10582.8|10586|10584|10584.8|10582.8|144
1648767600000|2022-03-31 23:00:00|10585|10583|10585.2|10583.2|10585.6|10583.6|10584.8|10582.8|136
1648767900000|2022-03-31 23:05:00|10584.8|10582.8|10585.6|10583.6|10585.6|10583.6|10584.8|10582.8|156
1648768200000|2022-03-31 23:10:00|10585.8|10583.8|10586|10584|10586|10584|10585.6|10583.6|84
1648768500000|2022-03-31 23:15:00|10586.4|10584.4|10586.4|10584.4|10586.4|10584.4|10586.4|10584.4|50
1648768800000|2022-03-31 23:20:00|10586.5|10584.5|10586.7|10584.7|10586.7|10584.7|10586.5|10584.5|112
1648769100000|2022-03-31 23:25:00|10586.4|10584.4|10586|10584|10586.4|10584.4|10585.6|10583.6|100
1648769400000|2022-03-31 23:30:00|10585.8|10583.8|10586|10584|10586.2|10584.2|10585.8|10583.8|37
1648769700000|2022-03-31 23:35:00|10585.6|10583.6|10585.6|10583.6|10586|10584|10585.6|10583.6|38
1648770000000|2022-03-31 23:40:00|10586|10584|10586|10584|10586|10584|10586|10584|45
1648770300000|2022-03-31 23:45:00|10586.2|10584.2|10586.7|10584.7|10586.7|10584.7|10586.2|10584.2|88
1648770600000|2022-03-31 23:50:00|10586.9|10584.9|10587.1|10585.1|10587.5|10585.5|10586.7|10584.7|98
1648770900000|2022-03-31 23:55:00|10586.7|10584.7|10587.1|10585.1|10587.1|10585.1|10586.4|10584.4|157
1648771200000|2022-04-01 00:00:00|10586.7|10584.7|10584.8|10582.8|10586.7|10584.7|10584.8|10582.8|468
1648771500000|2022-04-01 00:05:00|10584.4|10582.4|10584.8|10582.8|10584.8|10582.8|10584|10582|193
1648771800000|2022-04-01 00:10:00|10584.4|10582.4|10584.4|10582.4|10584.8|10582.8|10583.6|10581.6|255
1648772100000|2022-04-01 00:15:00|10584|10582|10582.8|10580.8|10585.2|10583.2|10582.6|10580.6|552
1648772400000|2022-04-01 00:20:00|10582.4|10580.4|10581.7|10579.7|10582.6|10580.6|10581.3|10579.3|727
1648772700000|2022-04-01 00:25:00|10581.5|10579.5|10580.5|10578.5|10581.7|10579.7|10580.5|10578.5|294
1648773000000|2022-04-01 00:30:00|10580.1|10578.1|10581.3|10579.3|10581.3|10579.3|10579.7|10577.7|1082
1648773300000|2022-04-01 00:35:00|10580.9|10578.9|10580.5|10578.5|10581.3|10579.3|10580.5|10578.5|211
1648773600000|2022-04-01 00:40:00|10580.9|10578.9|10582.1|10580.1|10582.1|10580.1|10580.5|10578.5|592
1648773900000|2022-04-01 00:45:00|10581.9|10579.9|10582.4|10580.4|10582.4|10580.4|10581.7|10579.7|165
1648774200000|2022-04-01 00:50:00|10582.3|10580.3|10582.4|10580.4|10582.4|10580.4|10581.9|10579.9|424
1648774500000|2022-04-01 00:55:00|10582.1|10580.1|10582.4|10580.4|10582.4|10580.4|10581.7|10579.7|164
1648774800000|2022-04-01 01:00:00|10582.8|10580.8|10582.1|10580.1|10583.2|10581.2|10581.7|10579.7|421
1648775100000|2022-04-01 01:05:00|10582.3|10580.3|10582.8|10580.8|10582.8|10580.8|10582.3|10580.3|272
1648775400000|2022-04-01 01:10:00|10582.6|10580.6|10582.8|10580.8|10582.8|10580.8|10582.4|10580.4|295
1648775700000|2022-04-01 01:15:00|10583|10581|10582.4|10580.4|10583.6|10581.6|10582.4|10580.4|269
1648776000000|2022-04-01 01:20:00|10582.1|10580.1|10582.1|10580.1|10582.1|10580.1|10581.7|10579.7|168
1648776300000|2022-04-01 01:25:00|10581.7|10579.7|10581.5|10579.5|10582.1|10580.1|10581.3|10579.3|443
1648776600000|2022-04-01 01:30:00|10581.7|10579.7|10581.3|10579.3|10582.1|10580.1|10581.3|10579.3|334
1648776900000|2022-04-01 01:35:00|10581.7|10579.7|10583.2|10581.2|10583.2|10581.2|10581.7|10579.7|409
1648777200000|2022-04-01 01:40:00|10583|10581|10583.2|10581.2|10583.6|10581.6|10582.8|10580.8|124
1648777500000|2022-04-01 01:45:00|10583|10581|10582.8|10580.8|10583.2|10581.2|10582.8|10580.8|191
1648777800000|2022-04-01 01:50:00|10583|10581|10583.6|10581.6|10583.6|10581.6|10582.6|10580.6|388
1648778100000|2022-04-01 01:55:00|10584|10582|10583.6|10581.6|10584|10582|10583.6|10581.6|156
1648778400000|2022-04-01 02:00:00|10583.2|10581.2|10582.8|10580.8|10583.4|10581.4|10582.8|10580.8|378
1648778700000|2022-04-01 02:05:00|10582.6|10580.6|10583.2|10581.2|10583.2|10581.2|10582.4|10580.4|164
1648779000000|2022-04-01 02:10:00|10583.6|10581.6|10584|10582|10584|10582|10583.4|10581.4|187
1648779300000|2022-04-01 02:15:00|10583.8|10581.8|10584|10582|10584.4|10582.4|10583.6|10581.6|96
1648779600000|2022-04-01 02:20:00|10583.8|10581.8|10584|10582|10584.2|10582.2|10583.6|10581.6|154
1648779900000|2022-04-01 02:25:00|10583.6|10581.6|10583.6|10581.6|10583.6|10581.6|10583.2|10581.2|168
1648780200000|2022-04-01 02:30:00|10583.4|10581.4|10582.4|10580.4|10583.4|10581.4|10582.4|10580.4|176
1648780500000|2022-04-01 02:35:00|10582.6|10580.6|10582.4|10580.4|10582.8|10580.8|10582.4|10580.4|270
1648780800000|2022-04-01 02:40:00|10582.1|10580.1|10581.7|10579.7|10582.1|10580.1|10581.3|10579.3|262
1648781100000|2022-04-01 02:45:00|10582.1|10580.1|10581.3|10579.3|10582.1|10580.1|10581.3|10579.3|410
1648781400000|2022-04-01 02:50:00|10580.9|10578.9|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|988
1648781700000|2022-04-01 02:55:00|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|10579.7|10577.7|337
1648782000000|2022-04-01 03:00:00|||||||||104
1648782300000|2022-04-01 03:05:00|10580.5|10578.5|10580.5|10578.5|10580.9|10578.9|10580.5|10578.5|204
1648782600000|2022-04-01 03:10:00|10580.7|10578.7|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|208
1648782900000|2022-04-01 03:15:00|||||||||15
1648783200000|2022-04-01 03:20:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.3|10578.3|37
1648783500000|2022-04-01 03:25:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|33
1648783800000|2022-04-01 03:30:00|10580.1|10578.1|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|182
1648784100000|2022-04-01 03:35:00|10579.7|10577.7|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|136
1648784400000|2022-04-01 03:40:00|10579.7|10577.7|10578.9|10576.9|10579.9|10577.9|10578.1|10576.1|601
1648784700000|2022-04-01 03:45:00|10579.1|10577.1|10579.3|10577.3|10579.3|10577.3|10578.9|10576.9|86
1648785000000|2022-04-01 03:50:00|10579.7|10577.7|10580.1|10578.1|10580.1|10578.1|10579.3|10577.3|241
1648785300000|2022-04-01 03:55:00|10579.7|10577.7|10580.3|10578.3|10580.5|10578.5|10579.7|10577.7|79
1648785600000|2022-04-01 04:00:00|10580.5|10578.5|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|266
1648785900000|2022-04-01 04:05:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|174
1648786200000|2022-04-01 04:10:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|104
1648786500000|2022-04-01 04:15:00|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|10580.3|10578.3|20
1648786800000|2022-04-01 04:20:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|35
1648787100000|2022-04-01 04:25:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.3|10578.3|8
1648787400000|2022-04-01 04:30:00|10580.3|10578.3|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|88
1648787700000|2022-04-01 04:35:00|10580.5|10578.5|10580.5|10578.5|10580.7|10578.7|10580.1|10578.1|57
1648788000000|2022-04-01 04:40:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|60
1648788300000|2022-04-01 04:45:00|10580.1|10578.1|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|87
1648788600000|2022-04-01 04:50:00|10580.9|10578.9|10580.5|10578.5|10580.9|10578.9|10580.5|10578.5|39
1648788900000|2022-04-01 04:55:00|10580.9|10578.9|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|124
1648789200000|2022-04-01 05:00:00|10580.3|10578.3|10579.3|10577.3|10580.5|10578.5|10579.3|10577.3|281
1648789500000|2022-04-01 05:05:00|10579.5|10577.5|10579.5|10577.5|10579.7|10577.7|10579.3|10577.3|37
1648789800000|2022-04-01 05:10:00|10579.7|10577.7|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|60
1648790100000|2022-04-01 05:15:00|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|98
1648790400000|2022-04-01 05:20:00|10580.7|10578.7|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|43
1648790700000|2022-04-01 05:25:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|114
1648791000000|2022-04-01 05:30:00|10580.9|10578.9|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|66
1648791300000|2022-04-01 05:35:00|10580.5|10578.5|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|14
1648791600000|2022-04-01 05:40:00|10581.3|10579.3|10581.3|10579.3|10581.7|10579.7|10580.9|10578.9|143
1648791900000|2022-04-01 05:45:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10580.9|10578.9|63
1648792200000|2022-04-01 05:50:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|82
1648792500000|2022-04-01 05:55:00|10581.3|10579.3|10582.1|10580.1|10582.1|10580.1|10581.3|10579.3|283
1648792800000|2022-04-01 06:00:00|10581.9|10579.9|10581.7|10579.7|10582.4|10580.4|10581.7|10579.7|173
1648793100000|2022-04-01 06:05:00|10582.1|10580.1|10581.7|10579.7|10582.1|10580.1|10581.3|10579.3|320
1648793400000|2022-04-01 06:10:00|10582.1|10580.1|10580.9|10578.9|10582.1|10580.1|10580.7|10578.7|513
1648793700000|2022-04-01 06:15:00|10580.7|10578.7|10582.1|10580.1|10582.4|10580.4|10580.7|10578.7|535
1648794000000|2022-04-01 06:20:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10581.9|10579.9|271
1648794300000|2022-04-01 06:25:00|10581.7|10579.7|10581.7|10579.7|10582.1|10580.1|10581.7|10579.7|186
1648794600000|2022-04-01 06:30:00|10582.1|10580.1|10581.9|10579.9|10582.1|10580.1|10581.7|10579.7|207
1648794900000|2022-04-01 06:35:00|10582.1|10580.1|10582.1|10580.1|10582.4|10580.4|10581.7|10579.7|334
1648795200000|2022-04-01 06:40:00|10581.9|10579.9|10582.1|10580.1|10582.3|10580.3|10581.7|10579.7|117
1648795500000|2022-04-01 06:45:00|10582.3|10580.3|10584.4|10582.4|10584.6|10582.6|10582.3|10580.3|768
1648795800000|2022-04-01 06:50:00|10584|10582|10583.2|10581.2|10584.2|10582.2|10583.2|10581.2|260
1648796100000|2022-04-01 06:55:00|10583|10581|10582.1|10580.1|10583.2|10581.2|10581.7|10579.7|790
1648796400000|2022-04-01 07:00:00|10582.3|10580.3|10581.7|10579.7|10582.4|10580.4|10581.5|10579.5|794
1648796700000|2022-04-01 07:05:00|10581.9|10579.9|10580.9|10578.9|10582.1|10580.1|10580.9|10578.9|516
1648797000000|2022-04-01 07:10:00|10580.5|10578.5|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|1047
1648797300000|2022-04-01 07:15:00|10579.9|10577.9|10578.5|10576.5|10580.1|10578.1|10578.5|10576.5|791
1648797600000|2022-04-01 07:20:00|10578.9|10576.9|10579.3|10577.3|10579.5|10577.5|10578.5|10576.5|1738
1648797900000|2022-04-01 07:25:00|10578.9|10576.9|10577.4|10575.4|10578.9|10576.9|10577.4|10575.4|1064
1648798200000|2022-04-01 07:30:00|10577.8|10575.8|10577.4|10575.4|10578.1|10576.1|10576.4|10574.4|2256
1648798500000|2022-04-01 07:35:00|10577.2|10575.2|10577.8|10575.8|10577.8|10575.8|10577|10575|829
1648798800000|2022-04-01 07:40:00|10577.6|10575.6|10575|10573|10577.8|10575.8|10574.6|10572.6|1765
1648799100000|2022-04-01 07:45:00|10574.6|10572.6|10575.4|10573.4|10576.6|10574.6|10574.6|10572.6|850
1648799400000|2022-04-01 07:50:00|10575.8|10573.8|10576.2|10574.2|10576.2|10574.2|10575|10573|778
1648799700000|2022-04-01 07:55:00|10576.4|10574.4|10573.5|10571.5|10576.4|10574.4|10572.3|10570.3|2143
1648800000000|2022-04-01 08:00:00|10573.7|10571.7|10575.2|10573.2|10575.2|10573.2|10573.1|10571.1|1098
1648800300000|2022-04-01 08:05:00|10575.4|10573.4|10575.6|10573.6|10576.2|10574.2|10574.6|10572.6|659
1648800600000|2022-04-01 08:10:00|10575.8|10573.8|10575.8|10573.8|10576.6|10574.6|10575.4|10573.4|1335
1648800900000|2022-04-01 08:15:00|10576|10574|10576|10574|10576.6|10574.6|10575.4|10573.4|752
1648801200000|2022-04-01 08:20:00|10576.2|10574.2|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|457
1648801500000|2022-04-01 08:25:00|10576.4|10574.4|10577.4|10575.4|10577.4|10575.4|10576.4|10574.4|744
1648801800000|2022-04-01 08:30:00|10577.8|10575.8|10577.2|10575.2|10578.1|10576.1|10577|10575|1263
1648802100000|2022-04-01 08:35:00|10577|10575|10577.4|10575.4|10578.1|10576.1|10577|10575|376
1648802400000|2022-04-01 08:40:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|360
1648802700000|2022-04-01 08:45:00|10577.8|10575.8|10577.2|10575.2|10577.8|10575.8|10577|10575|214
1648803000000|2022-04-01 08:50:00|10576.6|10574.6|10577.4|10575.4|10577.8|10575.8|10576.6|10574.6|951
1648803300000|2022-04-01 08:55:00|10577|10575|10576.2|10574.2|10577|10575|10576.2|10574.2|740
1648803600000|2022-04-01 09:00:00|10576.4|10574.4|10577.8|10575.8|10577.8|10575.8|10576.4|10574.4|407
1648803900000|2022-04-01 09:05:00|10578|10576|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|675
1648804200000|2022-04-01 09:10:00|10578|10576|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|136
1648804500000|2022-04-01 09:15:00|10577.6|10575.6|10578.1|10576.1|10578.1|10576.1|10577.4|10575.4|211
1648804800000|2022-04-01 09:20:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10576.2|10574.2|1605
1648805100000|2022-04-01 09:25:00|10577.6|10575.6|10578|10576|10578.1|10576.1|10577.6|10575.6|420
1648805400000|2022-04-01 09:30:00|10578.1|10576.1|10577.8|10575.8|10578.3|10576.3|10577.4|10575.4|222
1648805700000|2022-04-01 09:35:00|10578.1|10576.1|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|467
1648806000000|2022-04-01 09:40:00|10578.7|10576.7|10579.3|10577.3|10580.5|10578.5|10578.5|10576.5|1866
1648806300000|2022-04-01 09:45:00|10579.5|10577.5|10578.5|10576.5|10579.7|10577.7|10578.5|10576.5|322
1648806600000|2022-04-01 09:50:00|10578.3|10576.3|10578.5|10576.5|10578.9|10576.9|10578.1|10576.1|154
1648806900000|2022-04-01 09:55:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|606
1648807200000|2022-04-01 10:00:00|10577.6|10575.6|10576.2|10574.2|10577.8|10575.8|10576.2|10574.2|701
1648807500000|2022-04-01 10:05:00|10576.6|10574.6|10577|10575|10577|10575|10576.2|10574.2|283
1648807800000|2022-04-01 10:10:00|10576.8|10574.8|10577.4|10575.4|10577.4|10575.4|10576.2|10574.2|240
1648808100000|2022-04-01 10:15:00|10577.8|10575.8|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|431
1648808400000|2022-04-01 10:20:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|354
1648808700000|2022-04-01 10:25:00|10579.5|10577.5|10579.9|10577.9|10580.1|10578.1|10579.3|10577.3|657
1648809000000|2022-04-01 10:30:00|10580.1|10578.1|10580.9|10578.9|10581.3|10579.3|10579.7|10577.7|217
1648809300000|2022-04-01 10:35:00|10580.7|10578.7|10580.3|10578.3|10580.9|10578.9|10579.3|10577.3|376
1648809600000|2022-04-01 10:40:00|10580.5|10578.5|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|693
1648809900000|2022-04-01 10:45:00|10579.7|10577.7|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|502
1648810200000|2022-04-01 10:50:00|10579.5|10577.5|10579.7|10577.7|10580.1|10578.1|10578.9|10576.9|363
1648810500000|2022-04-01 10:55:00|10579.9|10577.9|10578.9|10576.9|10580.1|10578.1|10578.9|10576.9|659
1648810800000|2022-04-01 11:00:00|10579.3|10577.3|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|560
1648811100000|2022-04-01 11:05:00|10579.3|10577.3|10577|10575|10579.3|10577.3|10577|10575|1091
1648811400000|2022-04-01 11:10:00|10576.8|10574.8|10577|10575|10577.8|10575.8|10576.2|10574.2|1083
1648811700000|2022-04-01 11:15:00|10576.6|10574.6|10577.8|10575.8|10578.1|10576.1|10576.6|10574.6|1039
1648812000000|2022-04-01 11:20:00|10578.1|10576.1|10577.8|10575.8|10579.1|10577.1|10577.4|10575.4|2485
1648812300000|2022-04-01 11:25:00|10577.4|10575.4|10577.8|10575.8|10577.8|10575.8|10577|10575|1270
1648812600000|2022-04-01 11:30:00|10577.4|10575.4|10576.4|10574.4|10577.4|10575.4|10576.4|10574.4|427
1648812900000|2022-04-01 11:35:00|10576.2|10574.2|10577.8|10575.8|10577.8|10575.8|10576.2|10574.2|847
1648813200000|2022-04-01 11:40:00|10577.4|10575.4|10578.1|10576.1|10578.1|10576.1|10577.2|10575.2|973
1648813500000|2022-04-01 11:45:00|10578|10576|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|998
1648813800000|2022-04-01 11:50:00|10578.1|10576.1|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|973
1648814100000|2022-04-01 11:55:00|10579.1|10577.1|10579.7|10577.7|10580.1|10578.1|10578.9|10576.9|1542
1648814400000|2022-04-01 12:00:00|10579.5|10577.5|10579.7|10577.7|10579.7|10577.7|10578.9|10576.9|1041
1648814700000|2022-04-01 12:05:00|10579.3|10577.3|10578.9|10576.9|10580.1|10578.1|10578.9|10576.9|1065
1648815000000|2022-04-01 12:10:00|10579.1|10577.1|10578.5|10576.5|10579.7|10577.7|10578.5|10576.5|911
1648815300000|2022-04-01 12:15:00|10578.7|10576.7|10577.4|10575.4|10579.3|10577.3|10577.4|10575.4|1177
1648815600000|2022-04-01 12:20:00|10577|10575|10578.9|10576.9|10579.3|10577.3|10576.4|10574.4|2825
1648815900000|2022-04-01 12:25:00|10579.3|10577.3|10577.6|10575.6|10579.7|10577.7|10577.6|10575.6|4257
1648816200000|2022-04-01 12:30:00|10577.2|10575.2|10572.3|10570.3|10578.7|10576.7|10570.3|10568.3|8364
1648816500000|2022-04-01 12:35:00|10572.5|10570.5|10571.1|10569.1|10573.5|10571.5|10569.6|10567.6|5714
1648816800000|2022-04-01 12:40:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10569.6|10567.6|3686
1648817100000|2022-04-01 12:45:00|10570.5|10568.5|10570.1|10568.1|10572.7|10570.7|10570.1|10568.1|3342
1648817400000|2022-04-01 12:50:00|10569.9|10567.9|10567.6|10565.6|10570.3|10568.3|10567.6|10565.6|3894
1648817700000|2022-04-01 12:55:00|10567.2|10565.2|10564.9|10562.9|10568.4|10566.4|10564.9|10562.9|4644
1648818000000|2022-04-01 13:00:00|10565.3|10563.3|10567.2|10565.2|10567.6|10565.6|10565.3|10563.3|3982
1648818300000|2022-04-01 13:05:00|10566.8|10564.8|10568|10566|10568.8|10566.8|10566.4|10564.4|3173
1648818600000|2022-04-01 13:10:00|10568.4|10566.4|10566.8|10564.8|10568.4|10566.4|10566.4|10564.4|2851
1648818900000|2022-04-01 13:15:00|10567.2|10565.2|10568|10566|10568|10566|10566.8|10564.8|4794
1648819200000|2022-04-01 13:20:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10565.6|10563.6|3695
1648819500000|2022-04-01 13:25:00|10566.8|10564.8|10565.3|10563.3|10568.4|10566.4|10564.9|10562.9|2637
1648819800000|2022-04-01 13:30:00|10565.6|10563.6|10564.5|10562.5|10565.6|10563.6|10563.7|10561.7|3934
1648820100000|2022-04-01 13:35:00|10564.1|10562.1|10565.3|10563.3|10565.5|10563.5|10563.7|10561.7|3088
1648820400000|2022-04-01 13:40:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|2086
1648820700000|2022-04-01 13:45:00|10565.5|10563.5|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|1343
1648821000000|2022-04-01 13:50:00|10565.6|10563.6|10566.4|10564.4|10566.4|10564.4|10564.9|10562.9|1988
1648821300000|2022-04-01 13:55:00|10566.8|10564.8|10566.2|10564.2|10566.8|10564.8|10565.6|10563.6|1747
1648821600000|2022-04-01 14:00:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10564.9|10562.9|2889
1648821900000|2022-04-01 14:05:00|10566.8|10564.8|10567.2|10565.2|10568.4|10566.4|10566.8|10564.8|2616
1648822200000|2022-04-01 14:10:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10566.4|10564.4|2072
1648822500000|2022-04-01 14:15:00|10568|10566|10566.8|10564.8|10568.8|10566.8|10566.4|10564.4|3286
1648822800000|2022-04-01 14:20:00|10566.4|10564.4|10567.6|10565.6|10568|10566|10566.4|10564.4|1419
1648823100000|2022-04-01 14:25:00|10567.2|10565.2|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|1373
1648823400000|2022-04-01 14:30:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|940
1648823700000|2022-04-01 14:35:00|10565.3|10563.3|10564.1|10562.1|10566.4|10564.4|10563.7|10561.7|3181
1648824000000|2022-04-01 14:40:00|10564.5|10562.5|10563.1|10561.1|10564.5|10562.5|10562.5|10560.5|2378
1648824300000|2022-04-01 14:45:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|3816
1648824600000|2022-04-01 14:50:00|10563.3|10561.3|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|1476
1648824900000|2022-04-01 14:55:00|10563.3|10561.3|10565.3|10563.3|10565.3|10563.3|10563.3|10561.3|1488
1648825200000|2022-04-01 15:00:00|10565.1|10563.1|10564.1|10562.1|10565.3|10563.3|10563.3|10561.3|2351
1648825500000|2022-04-01 15:05:00|10563.7|10561.7|10561.4|10559.4|10564.1|10562.1|10560.6|10558.6|3961
1648825800000|2022-04-01 15:10:00|10561.2|10559.2|10564.1|10562.1|10564.1|10562.1|10561|10559|3081
1648826100000|2022-04-01 15:15:00|10563.7|10561.7|10564.9|10562.9|10565.3|10563.3|10563.3|10561.3|3275
1648826400000|2022-04-01 15:20:00|10564.5|10562.5|10564.5|10562.5|10565.6|10563.6|10564.3|10562.3|2811
1648826700000|2022-04-01 15:25:00|10565.3|10563.3|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|1662
1648827000000|2022-04-01 15:30:00|10564.3|10562.3|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1505
1648827300000|2022-04-01 15:35:00|10563.9|10561.9|10565.6|10563.6|10565.6|10563.6|10563.3|10561.3|1342
1648827600000|2022-04-01 15:40:00|10565.3|10563.3|10567.6|10565.6|10568|10566|10565.3|10563.3|5155
1648827900000|2022-04-01 15:45:00|10567.2|10565.2|10568|10566|10568.4|10566.4|10567.2|10565.2|1912
1648828200000|2022-04-01 15:50:00|10568.4|10566.4|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|2046
1648828500000|2022-04-01 15:55:00|10567.2|10565.2|10568.4|10566.4|10569.2|10567.2|10567.2|10565.2|1449
1648828800000|2022-04-01 16:00:00|10568|10566|10568|10566|10568.8|10566.8|10568|10566|1270
1648829100000|2022-04-01 16:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|2655
1648829400000|2022-04-01 16:10:00|10567.4|10565.4|10568|10566|10568|10566|10567.2|10565.2|841
1648829700000|2022-04-01 16:15:00|10567.6|10565.6|10568.8|10566.8|10568.8|10566.8|10567.2|10565.2|2943
1648830000000|2022-04-01 16:20:00|10568.4|10566.4|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|812
1648830300000|2022-04-01 16:25:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|674
1648830600000|2022-04-01 16:30:00|10567.4|10565.4|10568|10566|10568.4|10566.4|10567.2|10565.2|340
1648830900000|2022-04-01 16:35:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10567.6|10565.6|1303
1648831200000|2022-04-01 16:40:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|667
1648831500000|2022-04-01 16:45:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568.2|10566.2|406
1648831800000|2022-04-01 16:50:00|10569.2|10567.2|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|1067
1648832100000|2022-04-01 16:55:00|10569.8|10567.8|10569.2|10567.2|10570.3|10568.3|10568.8|10566.8|1148
1648832400000|2022-04-01 17:00:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|1393
1648832700000|2022-04-01 17:05:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568|10566|1133
1648833000000|2022-04-01 17:10:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|1605
1648833300000|2022-04-01 17:15:00|10569.9|10567.9|10569.6|10567.6|10570.7|10568.7|10569.2|10567.2|3204
1648833600000|2022-04-01 17:20:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|1227
1648833900000|2022-04-01 17:25:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1237
1648834200000|2022-04-01 17:30:00|10569.2|10567.2|10570.1|10568.1|10570.3|10568.3|10569.2|10567.2|2123
1648834500000|2022-04-01 17:35:00|10569.9|10567.9|10567.6|10565.6|10570.3|10568.3|10567.6|10565.6|1760
1648834800000|2022-04-01 17:40:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|1200
1648835100000|2022-04-01 17:45:00|10566.4|10564.4|10566.8|10564.8|10566.8|10564.8|10566|10564|1372
1648835400000|2022-04-01 17:50:00|10567.2|10565.2|10568|10566|10568|10566|10566.8|10564.8|2166
1648835700000|2022-04-01 17:55:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10567.2|10565.2|1052
1648836000000|2022-04-01 18:00:00|10567|10565|10567.2|10565.2|10567.6|10565.6|10567|10565|798
1648836300000|2022-04-01 18:05:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566|10564|1195
1648836600000|2022-04-01 18:10:00|10566|10564|10566.8|10564.8|10567.2|10565.2|10566|10564|1548
1648836900000|2022-04-01 18:15:00|10567.2|10565.2|10569.2|10567.2|10569.2|10567.2|10566.8|10564.8|1618
1648837200000|2022-04-01 18:20:00|10569|10567|10567.6|10565.6|10569|10567|10567.6|10565.6|1319
1648837500000|2022-04-01 18:25:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|2512
1648837800000|2022-04-01 18:30:00|10568.8|10566.8|10569.2|10567.2|10569.2|10567.2|10568|10566|712
1648838100000|2022-04-01 18:35:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|1465
1648838400000|2022-04-01 18:40:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|831
1648838700000|2022-04-01 18:45:00|10569.6|10567.6|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|2323
1648839000000|2022-04-01 18:50:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10568.8|10566.8|2641
1648839300000|2022-04-01 18:55:00|10568.8|10566.8|10568.8|10566.8|10570.3|10568.3|10568.8|10566.8|4860
1648839600000|2022-04-01 19:00:00|10569.2|10567.2|10567.2|10565.2|10569.2|10567.2|10566.8|10564.8|1892
1648839900000|2022-04-01 19:05:00|10567.6|10565.6|10566|10564|10568|10566|10565.6|10563.6|2253
1648840200000|2022-04-01 19:10:00|10566.4|10564.4|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|1375
1648840500000|2022-04-01 19:15:00|10565.6|10563.6|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|1251
1648840800000|2022-04-01 19:20:00|10566.4|10564.4|10566.8|10564.8|10566.8|10564.8|10566|10564|2245
1648841100000|2022-04-01 19:25:00|10566.4|10564.4|10566|10564|10566.8|10564.8|10565.6|10563.6|968
1648841400000|2022-04-01 19:30:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|1598
1648841700000|2022-04-01 19:35:00|10565.3|10563.3|10565.5|10563.5|10566|10564|10565.3|10563.3|716
1648842000000|2022-04-01 19:40:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|1266
1648842300000|2022-04-01 19:45:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|642
1648842600000|2022-04-01 19:50:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|1007
1648842900000|2022-04-01 19:55:00|10563.7|10561.7|10562.9|10560.9|10564.1|10562.1|10562.5|10560.5|2169
1648843200000|2022-04-01 20:00:00|10562.5|10560.5|10564.1|10562.1|10564.5|10562.5|10562.5|10560.5|1865
1648843500000|2022-04-01 20:05:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|803
1648843800000|2022-04-01 20:10:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|1114
1648844100000|2022-04-01 20:15:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|278
1648844400000|2022-04-01 20:20:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1249
1648844700000|2022-04-01 20:25:00|10564.1|10562.1|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|2008
1648845000000|2022-04-01 20:30:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10562.9|10560.9|1338
1648845300000|2022-04-01 20:35:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|796
1648845600000|2022-04-01 20:40:00|10562.5|10560.5|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|1979
1648845900000|2022-04-01 20:45:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10561|10559|2561
1648846200000|2022-04-01 20:50:00|10561.7|10559.7|10561.4|10559.4|10562.3|10560.3|10561.2|10559.2|733
1648846500000|2022-04-01 20:55:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|415
1649023200000|2022-04-03 22:00:00|10561.5|10559.5|10558.6|10556.6|10561.7|10559.7|10558.2|10556.2|719
1649023500000|2022-04-03 22:05:00|10559|10557|10556.7|10554.7|10559|10557|10555.9|10553.9|374
1649023800000|2022-04-03 22:10:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|33
1649024100000|2022-04-03 22:15:00|10557.4|10555.4|10556.9|10554.9|10557.4|10555.4|10556.3|10554.3|456
1649024400000|2022-04-03 22:20:00|10556.7|10554.7|10556.7|10554.7|10557.3|10555.3|10556.7|10554.7|226
1649024700000|2022-04-03 22:25:00|10556.5|10554.5|10555.5|10553.5|10556.9|10554.9|10555.5|10553.5|345
1649025000000|2022-04-03 22:30:00|10555.9|10553.9|10557.3|10555.3|10557.3|10555.3|10555.7|10553.7|549
1649025300000|2022-04-03 22:35:00|10557.1|10555.1|10558.6|10556.6|10558.6|10556.6|10557.1|10555.1|469
1649025600000|2022-04-03 22:40:00|10558.4|10556.4|10558.4|10556.4|10559|10557|10558.2|10556.2|182
1649025900000|2022-04-03 22:45:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558|10556|14
1649026200000|2022-04-03 22:50:00|10558.4|10556.4|10558.8|10556.8|10559|10557|10558.2|10556.2|46
1649026500000|2022-04-03 22:55:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|90
1649026800000|2022-04-03 23:00:00|10559|10557|10559|10557|10559.4|10557.4|10559|10557|65
1649027100000|2022-04-03 23:05:00|10558.8|10556.8|10558|10556|10559|10557|10558|10556|53
1649027400000|2022-04-03 23:10:00|10557.8|10555.8|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|63
1649027700000|2022-04-03 23:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|103
1649028000000|2022-04-03 23:20:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|13
1649028300000|2022-04-03 23:25:00|10558.6|10556.6|10558.4|10556.4|10558.6|10556.6|10558.2|10556.2|13
1649028600000|2022-04-03 23:30:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|107
1649028900000|2022-04-03 23:35:00|10557.4|10555.4|10557.4|10555.4|10558|10556|10557.1|10555.1|115
1649029200000|2022-04-03 23:40:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|146
1649029500000|2022-04-03 23:45:00|10557.3|10555.3|10558|10556|10558.2|10556.2|10557.3|10555.3|162
1649029800000|2022-04-03 23:50:00|10558.2|10556.2|10557.3|10555.3|10558.2|10556.2|10557.3|10555.3|203
1649030100000|2022-04-03 23:55:00|10557.1|10555.1|10556.9|10554.9|10557.4|10555.4|10556.9|10554.9|252
1649030400000|2022-04-04 00:00:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10556.3|10554.3|253
1649030700000|2022-04-04 00:05:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|157
1649031000000|2022-04-04 00:10:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558|10556|152
1649031300000|2022-04-04 00:15:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|252
1649031600000|2022-04-04 00:20:00|10559.8|10557.8|10558.6|10556.6|10559.8|10557.8|10558.6|10556.6|529
1649031900000|2022-04-04 00:25:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|126
1649032200000|2022-04-04 00:30:00|10557.8|10555.8|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|462
1649032500000|2022-04-04 00:35:00|10558.4|10556.4|10559.8|10557.8|10559.8|10557.8|10558.2|10556.2|166
1649032800000|2022-04-04 00:40:00|||||||||170
1649033100000|2022-04-04 00:45:00|10559.6|10557.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|366
1649033400000|2022-04-04 00:50:00|10560.2|10558.2|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|102
1649033700000|2022-04-04 00:55:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|30
1649034000000|2022-04-04 01:00:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|149
1649034300000|2022-04-04 01:05:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|62
1649034600000|2022-04-04 01:10:00|10559.2|10557.2|10558.2|10556.2|10559.2|10557.2|10558.2|10556.2|646
1649034900000|2022-04-04 01:15:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|466
1649035200000|2022-04-04 01:20:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10558.2|10556.2|268
1649035500000|2022-04-04 01:25:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10558.6|10556.6|96
1649035800000|2022-04-04 01:30:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10558.6|10556.6|272
1649036100000|2022-04-04 01:35:00|||||||||3
1649036400000|2022-04-04 01:40:00|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|10559|10557|281
1649036700000|2022-04-04 01:45:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|97
1649037000000|2022-04-04 01:50:00|10559|10557|10558.2|10556.2|10559|10557|10558.2|10556.2|346
1649037300000|2022-04-04 01:55:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|472
1649037600000|2022-04-04 02:00:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|556
1649037900000|2022-04-04 02:05:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|121
1649038200000|2022-04-04 02:10:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.9|10554.9|283
1649038500000|2022-04-04 02:15:00|10556.9|10554.9|10556.7|10554.7|10556.9|10554.9|10556.3|10554.3|279
1649038800000|2022-04-04 02:20:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|90
1649039100000|2022-04-04 02:25:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|448
1649039400000|2022-04-04 02:30:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.6|10555.6|148
1649039700000|2022-04-04 02:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|60
1649040000000|2022-04-04 02:40:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|70
1649040300000|2022-04-04 02:45:00|10557.4|10555.4|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|79
1649040600000|2022-04-04 02:50:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|0
1649040900000|2022-04-04 02:55:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|46
1649041200000|2022-04-04 03:00:00|10558|10556|10558.2|10556.2|10558.4|10556.4|10558|10556|99
1649041500000|2022-04-04 03:05:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|104
1649041800000|2022-04-04 03:10:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|86
1649042100000|2022-04-04 03:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|109
1649042400000|2022-04-04 03:20:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|119
1649042700000|2022-04-04 03:25:00|10559|10557|10558.8|10556.8|10559|10557|10558.8|10556.8|35
1649043000000|2022-04-04 03:30:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|32
1649043300000|2022-04-04 03:35:00|||||||||66
1649043600000|2022-04-04 03:40:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|352
1649043900000|2022-04-04 03:45:00|||||||||27
1649044200000|2022-04-04 03:50:00|||||||||47
1649044800000|2022-04-04 04:00:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|397
1649045100000|2022-04-04 04:05:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|119
1649045400000|2022-04-04 04:10:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|92
1649045700000|2022-04-04 04:15:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10559|10557|43
1649046000000|2022-04-04 04:20:00|||||||||32
1649046300000|2022-04-04 04:25:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10559|10557|290
1649046600000|2022-04-04 04:30:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|108
1649046900000|2022-04-04 04:35:00|10560|10558|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|128
1649047200000|2022-04-04 04:40:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|44
1649047500000|2022-04-04 04:45:00|10558.8|10556.8|10559|10557|10559|10557|10558.6|10556.6|13
1649047800000|2022-04-04 04:50:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|21
1649048100000|2022-04-04 04:55:00|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|70
1649048400000|2022-04-04 05:00:00|10559.2|10557.2|10559.8|10557.8|10559.8|10557.8|10559.2|10557.2|102
1649048700000|2022-04-04 05:05:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|190
1649049000000|2022-04-04 05:10:00|10559.4|10557.4|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|154
1649049300000|2022-04-04 05:15:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|119
1649049600000|2022-04-04 05:20:00|||||||||5
1649049900000|2022-04-04 05:25:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559|10557|552
1649050200000|2022-04-04 05:30:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|298
1649050500000|2022-04-04 05:35:00|||||||||3
1649050800000|2022-04-04 05:40:00|10560.6|10558.6|10559|10557|10560.6|10558.6|10558.8|10556.8|1541
1649051100000|2022-04-04 05:45:00|10558.6|10556.6|10559.2|10557.2|10559.2|10557.2|10558.6|10556.6|669
1649051400000|2022-04-04 05:50:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559|10557|75
1649051700000|2022-04-04 05:55:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|189
1649052000000|2022-04-04 06:00:00|10558.8|10556.8|10558.2|10556.2|10558.8|10556.8|10557.4|10555.4|877
1649052300000|2022-04-04 06:05:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.6|10555.6|128
1649052600000|2022-04-04 06:10:00|10557.6|10555.6|10559|10557|10559|10557|10557.4|10555.4|231
1649052900000|2022-04-04 06:15:00|10559.2|10557.2|10558.8|10556.8|10559.4|10557.4|10558.6|10556.6|141
1649053200000|2022-04-04 06:20:00|10558.6|10556.6|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|291
1649053500000|2022-04-04 06:25:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10558.6|10556.6|150
1649053800000|2022-04-04 06:30:00|10559.4|10557.4|10560.2|10558.2|10560.4|10558.4|10559|10557|488
1649054100000|2022-04-04 06:35:00|10560.4|10558.4|10560.4|10558.4|10561|10559|10560.2|10558.2|756
1649054400000|2022-04-04 06:40:00|10560.2|10558.2|10561.5|10559.5|10561.5|10559.5|10560.2|10558.2|342
1649054700000|2022-04-04 06:45:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|760
1649055000000|2022-04-04 06:50:00|10561.9|10559.9|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|645
1649055300000|2022-04-04 06:55:00|10562.5|10560.5|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|2262
1649055600000|2022-04-04 07:00:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|438
1649055900000|2022-04-04 07:05:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|217
1649056200000|2022-04-04 07:10:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|888
1649056500000|2022-04-04 07:15:00|10564.9|10562.9|10563.9|10561.9|10565.6|10563.6|10563.7|10561.7|644
1649056800000|2022-04-04 07:20:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|1306
1649057100000|2022-04-04 07:25:00|10563.1|10561.1|10562.1|10560.1|10563.3|10561.3|10561.7|10559.7|415
1649057400000|2022-04-04 07:30:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.2|10558.2|420
1649057700000|2022-04-04 07:35:00|10560.4|10558.4|10559.8|10557.8|10560.4|10558.4|10559|10557|684
1649058000000|2022-04-04 07:40:00|10559.4|10557.4|10562.5|10560.5|10562.5|10560.5|10559.4|10557.4|952
1649058300000|2022-04-04 07:45:00|10562.3|10560.3|10564.5|10562.5|10564.5|10562.5|10562.1|10560.1|682
1649058600000|2022-04-04 07:50:00|10564.3|10562.3|10562.9|10560.9|10565.3|10563.3|10562.9|10560.9|1116
1649058900000|2022-04-04 07:55:00|10562.5|10560.5|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|627
1649059200000|2022-04-04 08:00:00|10562.9|10560.9|10565.3|10563.3|10568|10566|10562.9|10560.9|1696
1649059500000|2022-04-04 08:05:00|10565.5|10563.5|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|592
1649059800000|2022-04-04 08:10:00|10566.4|10564.4|10567.6|10565.6|10568.8|10566.8|10566|10564|864
1649060100000|2022-04-04 08:15:00|10567.8|10565.8|10568.4|10566.4|10569|10567|10567.8|10565.8|410
1649060400000|2022-04-04 08:20:00|10568|10566|10568|10566|10568.8|10566.8|10566.8|10564.8|1096
1649060700000|2022-04-04 08:25:00|10568.2|10566.2|10566.8|10564.8|10568.8|10566.8|10566.4|10564.4|313
1649061000000|2022-04-04 08:30:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.8|10563.8|310
1649061300000|2022-04-04 08:35:00|10566|10564|10565.3|10563.3|10566|10564|10564.5|10562.5|588
1649061600000|2022-04-04 08:40:00|10565.5|10563.5|10566|10564|10566.2|10564.2|10565.3|10563.3|622
1649061900000|2022-04-04 08:45:00|10566.2|10564.2|10566.2|10564.2|10566.8|10564.8|10565.6|10563.6|394
1649062200000|2022-04-04 08:50:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|134
1649062500000|2022-04-04 08:55:00|10566.2|10564.2|10567.2|10565.2|10567.2|10565.2|10566|10564|254
1649062800000|2022-04-04 09:00:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|385
1649063100000|2022-04-04 09:05:00|10566.8|10564.8|10565.8|10563.8|10567.4|10565.4|10565.6|10563.6|281
1649063400000|2022-04-04 09:10:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|242
1649063700000|2022-04-04 09:15:00|10565.5|10563.5|10565.3|10563.3|10566|10564|10565.3|10563.3|301
1649064000000|2022-04-04 09:20:00|10564.9|10562.9|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|463
1649064300000|2022-04-04 09:25:00|10565.3|10563.3|10564.9|10562.9|10565.6|10563.6|10564.1|10562.1|422
1649064600000|2022-04-04 09:30:00|10564.5|10562.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|506
1649064900000|2022-04-04 09:35:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|532
1649065200000|2022-04-04 09:40:00|10565.8|10563.8|10564.9|10562.9|10566|10564|10564.5|10562.5|762
1649065500000|2022-04-04 09:45:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10563.9|10561.9|683
1649065800000|2022-04-04 09:50:00|10564.3|10562.3|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|428
1649066100000|2022-04-04 09:55:00|10563.9|10561.9|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|639
1649066400000|2022-04-04 10:00:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.5|10562.5|1213
1649066700000|2022-04-04 10:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.3|10563.3|1382
1649067000000|2022-04-04 10:10:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|1018
1649067300000|2022-04-04 10:15:00|10564.7|10562.7|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|286
1649067600000|2022-04-04 10:20:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|614
1649067900000|2022-04-04 10:25:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|799
1649068200000|2022-04-04 10:30:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|305
1649068500000|2022-04-04 10:35:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|799
1649068800000|2022-04-04 10:40:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.3|10563.3|318
1649069100000|2022-04-04 10:45:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|436
1649069400000|2022-04-04 10:50:00|10565.6|10563.6|10566|10564|10566.4|10564.4|10565.3|10563.3|860
1649069700000|2022-04-04 10:55:00|10566.2|10564.2|10566|10564|10566.8|10564.8|10566|10564|138
1649070000000|2022-04-04 11:00:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|432
1649070300000|2022-04-04 11:05:00|10566.2|10564.2|10565.6|10563.6|10566.2|10564.2|10565.1|10563.1|954
1649070600000|2022-04-04 11:10:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|566
1649070900000|2022-04-04 11:15:00|10567|10565|10567.6|10565.6|10568.4|10566.4|10567|10565|1085
1649071200000|2022-04-04 11:20:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|548
1649071500000|2022-04-04 11:25:00|10568.2|10566.2|10569.9|10567.9|10569.9|10567.9|10568|10566|1568
1649071800000|2022-04-04 11:30:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569|10567|2813
1649072100000|2022-04-04 11:35:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1254
1649072400000|2022-04-04 11:40:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|1417
1649072700000|2022-04-04 11:45:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|1024
1649073000000|2022-04-04 11:50:00|10570.3|10568.3|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|1602
1649073300000|2022-04-04 11:55:00|10571.3|10569.3|10571.9|10569.9|10573.1|10571.1|10571.1|10569.1|2584
1649073600000|2022-04-04 12:00:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|888
1649073900000|2022-04-04 12:05:00|10571.3|10569.3|10570.7|10568.7|10571.5|10569.5|10569.9|10567.9|631
1649074200000|2022-04-04 12:10:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|1291
1649074500000|2022-04-04 12:15:00|10569.6|10567.6|10571.1|10569.1|10571.9|10569.9|10569.2|10567.2|3151
1649074800000|2022-04-04 12:20:00|10570.7|10568.7|10573.5|10571.5|10573.9|10571.9|10570.7|10568.7|3700
1649075100000|2022-04-04 12:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10572.3|10570.3|1638
1649075400000|2022-04-04 12:30:00|10573.9|10571.9|10574|10572|10574.8|10572.8|10573.1|10571.1|1241
1649075700000|2022-04-04 12:35:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10573.9|10571.9|2956
1649076000000|2022-04-04 12:40:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|2008
1649076300000|2022-04-04 12:45:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|939
1649076600000|2022-04-04 12:50:00|10572.7|10570.7|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|1210
1649076900000|2022-04-04 12:55:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|667
1649077200000|2022-04-04 13:00:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|851
1649077500000|2022-04-04 13:05:00|10573.3|10571.3|10571.9|10569.9|10575|10573|10571.9|10569.9|5268
1649077800000|2022-04-04 13:10:00|10571.5|10569.5|10570.3|10568.3|10572.3|10570.3|10570.3|10568.3|8618
1649078100000|2022-04-04 13:15:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|1551
1649078400000|2022-04-04 13:20:00|10570.5|10568.5|10569.9|10567.9|10571.1|10569.1|10568.8|10566.8|3697
1649078700000|2022-04-04 13:25:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|2559
1649079000000|2022-04-04 13:30:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10566.8|10564.8|4593
1649079300000|2022-04-04 13:35:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566|10564|2564
1649079600000|2022-04-04 13:40:00|10567.2|10565.2|10566|10564|10567.6|10565.6|10566|10564|1646
1649079900000|2022-04-04 13:45:00|10566.2|10564.2|10566.8|10564.8|10567.6|10565.6|10566|10564|1920
1649080200000|2022-04-04 13:50:00|10567.2|10565.2|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|2633
1649080500000|2022-04-04 13:55:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|3207
1649080800000|2022-04-04 14:00:00|10563.1|10561.1|10563.3|10561.3|10564.1|10562.1|10562.1|10560.1|3717
1649081100000|2022-04-04 14:05:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|2231
1649081400000|2022-04-04 14:10:00|10563.3|10561.3|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|1269
1649081700000|2022-04-04 14:15:00|10563.3|10561.3|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|2411
1649082000000|2022-04-04 14:20:00|10563.3|10561.3|10564.5|10562.5|10564.9|10562.9|10563.3|10561.3|1984
1649082300000|2022-04-04 14:25:00|10564.9|10562.9|10566.4|10564.4|10566.4|10564.4|10564.5|10562.5|2147
1649082600000|2022-04-04 14:30:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|1673
1649082900000|2022-04-04 14:35:00|10565.3|10563.3|10566.8|10564.8|10567.2|10565.2|10565.3|10563.3|1882
1649083200000|2022-04-04 14:40:00|10566.4|10564.4|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|2680
1649083500000|2022-04-04 14:45:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|1470
1649083800000|2022-04-04 14:50:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.6|10563.6|1695
1649084100000|2022-04-04 14:55:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1027
1649084400000|2022-04-04 15:00:00|10566|10564|10566.2|10564.2|10566.4|10564.4|10565.6|10563.6|3193
1649084700000|2022-04-04 15:05:00|10566|10564|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|2477
1649085000000|2022-04-04 15:10:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|1277
1649085300000|2022-04-04 15:15:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|1438
1649085600000|2022-04-04 15:20:00|10565.6|10563.6|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|2065
1649085900000|2022-04-04 15:25:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|1759
1649086200000|2022-04-04 15:30:00|10568|10566|10568|10566|10568.8|10566.8|10568|10566|2056
1649086500000|2022-04-04 15:35:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|1005
1649086800000|2022-04-04 15:40:00|10568|10566|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|930
1649087100000|2022-04-04 15:45:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|1344
1649087400000|2022-04-04 15:50:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|685
1649087700000|2022-04-04 15:55:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|815
1649088000000|2022-04-04 16:00:00|10567.2|10565.2|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|1001
1649088300000|2022-04-04 16:05:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10566|10564|396
1649088600000|2022-04-04 16:10:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10566|10564|814
1649088900000|2022-04-04 16:15:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10566.2|10564.2|487
1649089200000|2022-04-04 16:20:00|10566.6|10564.6|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|701
1649089500000|2022-04-04 16:25:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|274
1649089800000|2022-04-04 16:30:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|359
1649090100000|2022-04-04 16:35:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|524
1649090400000|2022-04-04 16:40:00|10566|10564|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|633
1649090700000|2022-04-04 16:45:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|1313
1649091000000|2022-04-04 16:50:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|751
1649091300000|2022-04-04 16:55:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|581
1649091600000|2022-04-04 17:00:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|794
1649091900000|2022-04-04 17:05:00|10565.3|10563.3|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|1857
1649092200000|2022-04-04 17:10:00|10566|10564|10565.3|10563.3|10566|10564|10564.5|10562.5|1713
1649092500000|2022-04-04 17:15:00|10565.6|10563.6|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|628
1649092800000|2022-04-04 17:20:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1165
1649093100000|2022-04-04 17:25:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|1094
1649093400000|2022-04-04 17:30:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|611
1649093700000|2022-04-04 17:35:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|834
1649094000000|2022-04-04 17:40:00|10565.5|10563.5|10566|10564|10566|10564|10565.3|10563.3|802
1649094300000|2022-04-04 17:45:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|1066
1649094600000|2022-04-04 17:50:00|10566.8|10564.8|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|2889
1649094900000|2022-04-04 17:55:00|10567.6|10565.6|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|1695
1649095200000|2022-04-04 18:00:00|10568|10566|10568|10566|10568|10566|10568|10566|2231
1649095500000|2022-04-04 18:05:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|779
1649095800000|2022-04-04 18:10:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|821
1649096100000|2022-04-04 18:15:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|1875
1649096400000|2022-04-04 18:20:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|3310
1649096700000|2022-04-04 18:25:00|10571.5|10569.5|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|3462
1649097000000|2022-04-04 18:30:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1505
1649097300000|2022-04-04 18:35:00|10570.3|10568.3|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|845
1649097600000|2022-04-04 18:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|973
1649097900000|2022-04-04 18:45:00|10569.6|10567.6|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|25610
1649098200000|2022-04-04 18:50:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2115
1649098500000|2022-04-04 18:55:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|2248
1649098800000|2022-04-04 19:00:00|10570.7|10568.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1423
1649099100000|2022-04-04 19:05:00|10571.5|10569.5|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|700
1649099400000|2022-04-04 19:10:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1666
1649099700000|2022-04-04 19:15:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|1558
1649100000000|2022-04-04 19:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|1010
1649100300000|2022-04-04 19:25:00|10570.5|10568.5|10570.5|10568.5|10570.7|10568.7|10570.5|10568.5|632
1649100600000|2022-04-04 19:30:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10569.8|10567.8|1566
1649100900000|2022-04-04 19:35:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|1821
1649101200000|2022-04-04 19:40:00|10570.9|10568.9|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|540
1649101500000|2022-04-04 19:45:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|1913
1649101800000|2022-04-04 19:50:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|1941
1649102100000|2022-04-04 19:55:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|2806
1649102400000|2022-04-04 20:00:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.1|10569.1|3155
1649102700000|2022-04-04 20:05:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.1|10569.1|1013
1649103000000|2022-04-04 20:10:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|1477
1649103300000|2022-04-04 20:15:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|1688
1649103600000|2022-04-04 20:20:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|950
1649103900000|2022-04-04 20:25:00|10570.7|10568.7|10570.5|10568.5|10571.1|10569.1|10570.3|10568.3|1683
1649104200000|2022-04-04 20:30:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1200
1649104500000|2022-04-04 20:35:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|639
1649104800000|2022-04-04 20:40:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|1877
1649105100000|2022-04-04 20:45:00|10571.5|10569.5|10571.3|10569.3|10571.9|10569.9|10571.1|10569.1|382
1649105400000|2022-04-04 20:50:00|10571.1|10569.1|10570.7|10568.7|10571.3|10569.3|10570.7|10568.7|378
1649105700000|2022-04-04 20:55:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|646
1649109600000|2022-04-04 22:00:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.8|10567.8|75
1649109900000|2022-04-04 22:05:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|310
1649110200000|2022-04-04 22:10:00|10570.9|10568.9|10570.9|10568.9|10571.1|10569.1|10570.7|10568.7|493
1649110500000|2022-04-04 22:15:00|10571.1|10569.1|10571.9|10569.9|10572.7|10570.7|10570.9|10568.9|363
1649110800000|2022-04-04 22:20:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|114
1649111100000|2022-04-04 22:25:00|||||||||1
1649111400000|2022-04-04 22:30:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|194
1649111700000|2022-04-04 22:35:00|||||||||26
1649112000000|2022-04-04 22:40:00|10572.5|10570.5|10573.5|10571.5|10573.5|10571.5|10572.5|10570.5|98
1649112300000|2022-04-04 22:45:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.3|10571.3|162
1649112600000|2022-04-04 22:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|70
1649112900000|2022-04-04 22:55:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10
1649113200000|2022-04-04 23:00:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|64
1649113500000|2022-04-04 23:05:00|10573.3|10571.3|10573.1|10571.1|10573.3|10571.3|10573.1|10571.1|125
1649113800000|2022-04-04 23:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|101
1649114100000|2022-04-04 23:15:00|10572.9|10570.9|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|154
1649114400000|2022-04-04 23:20:00|10572.9|10570.9|10572.9|10570.9|10573.5|10571.5|10572.7|10570.7|119
1649114700000|2022-04-04 23:25:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.7|10570.7|10
1649115000000|2022-04-04 23:30:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|19
1649115300000|2022-04-04 23:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|134
1649115600000|2022-04-04 23:40:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|151
1649115900000|2022-04-04 23:45:00|||||||||9
1649116200000|2022-04-04 23:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|214
1649116500000|2022-04-04 23:55:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|116
1649116800000|2022-04-05 00:00:00|10573.7|10571.7|10573.1|10571.1|10573.7|10571.7|10573.1|10571.1|108
1649117100000|2022-04-05 00:05:00|10573.3|10571.3|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|615
1649117400000|2022-04-05 00:10:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|153
1649117700000|2022-04-05 00:15:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|405
1649118000000|2022-04-05 00:20:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|214
1649118300000|2022-04-05 00:25:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|25
1649118600000|2022-04-05 00:30:00|10573.9|10571.9|10573.3|10571.3|10573.9|10571.9|10573.3|10571.3|68
1649118900000|2022-04-05 00:35:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|244
1649119200000|2022-04-05 00:40:00|10574|10572|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|27
1649119500000|2022-04-05 00:45:00|10574|10572|10574.6|10572.6|10575.8|10573.8|10573.9|10571.9|328
1649119800000|2022-04-05 00:50:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.6|10572.6|208
1649120100000|2022-04-05 00:55:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.2|10572.2|135
1649120400000|2022-04-05 01:00:00|10575|10573|10574.2|10572.2|10575|10573|10573.9|10571.9|178
1649120700000|2022-04-05 01:05:00|10574|10572|10573.9|10571.9|10574|10572|10573.5|10571.5|265
1649121000000|2022-04-05 01:10:00|10573.3|10571.3|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|272
1649121300000|2022-04-05 01:15:00|10573.1|10571.1|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|183
1649121600000|2022-04-05 01:20:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|166
1649121900000|2022-04-05 01:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|148
1649122200000|2022-04-05 01:30:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|157
1649122500000|2022-04-05 01:35:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|389
1649122800000|2022-04-05 01:40:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|144
1649123100000|2022-04-05 01:45:00|10572.1|10570.1|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|111
1649123400000|2022-04-05 01:50:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|99
1649123700000|2022-04-05 01:55:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|194
1649124000000|2022-04-05 02:00:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|503
1649124300000|2022-04-05 02:05:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|479
1649124600000|2022-04-05 02:10:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|72
1649124900000|2022-04-05 02:15:00|||||||||403
1649125200000|2022-04-05 02:20:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|36
1649125500000|2022-04-05 02:25:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|226
1649125800000|2022-04-05 02:30:00|10572.9|10570.9|10572.3|10570.3|10572.9|10570.9|10572.3|10570.3|390
1649126100000|2022-04-05 02:35:00|10572.5|10570.5|10573.5|10571.5|10573.7|10571.7|10572.5|10570.5|414
1649126400000|2022-04-05 02:40:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|205
1649126700000|2022-04-05 02:45:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|253
1649127000000|2022-04-05 02:50:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|297
1649127300000|2022-04-05 02:55:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|167
1649127600000|2022-04-05 03:00:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|182
1649127900000|2022-04-05 03:05:00|10572.3|10570.3|10572.5|10570.5|10572.7|10570.7|10572.3|10570.3|526
1649128200000|2022-04-05 03:10:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|103
1649128500000|2022-04-05 03:15:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|36
1649128800000|2022-04-05 03:20:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.7|10570.7|399
1649129100000|2022-04-05 03:25:00|10572.7|10570.7|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|376
1649129400000|2022-04-05 03:30:00|10573.1|10571.1|10572.5|10570.5|10573.1|10571.1|10572.5|10570.5|50
1649129700000|2022-04-05 03:35:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|102
1649130000000|2022-04-05 03:40:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|52
1649130300000|2022-04-05 03:45:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|111
1649130600000|2022-04-05 03:50:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|102
1649130900000|2022-04-05 03:55:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|361
1649131200000|2022-04-05 04:00:00|10571.3|10569.3|10569.9|10567.9|10571.3|10569.3|10569.9|10567.9|205
1649131500000|2022-04-05 04:05:00|10570.3|10568.3|10570.3|10568.3|10570.5|10568.5|10570.1|10568.1|227
1649131800000|2022-04-05 04:10:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|87
1649132100000|2022-04-05 04:15:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|150
1649132400000|2022-04-05 04:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|268
1649132700000|2022-04-05 04:25:00|||||||||15
1649133000000|2022-04-05 04:30:00|10569.9|10567.9|10568.8|10566.8|10569.9|10567.9|10568|10566|619
1649133300000|2022-04-05 04:35:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|358
1649133600000|2022-04-05 04:40:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10566.8|10564.8|502
1649133900000|2022-04-05 04:45:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|286
1649134200000|2022-04-05 04:50:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|44
1649134500000|2022-04-05 04:55:00|10568.8|10566.8|10567.4|10565.4|10568.8|10566.8|10567.2|10565.2|279
1649134800000|2022-04-05 05:00:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|438
1649135100000|2022-04-05 05:05:00|10567.8|10565.8|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|194
1649135400000|2022-04-05 05:10:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|387
1649135700000|2022-04-05 05:15:00|10569|10567|10569.2|10567.2|10570.1|10568.1|10569|10567|270
1649136000000|2022-04-05 05:20:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|153
1649136300000|2022-04-05 05:25:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|105
1649136600000|2022-04-05 05:30:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|46
1649136900000|2022-04-05 05:35:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569|10567|63
1649137200000|2022-04-05 05:40:00|10569.2|10567.2|10569|10567|10569.9|10567.9|10568.8|10566.8|213
1649137500000|2022-04-05 05:45:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|64
1649137800000|2022-04-05 05:50:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|276
1649138100000|2022-04-05 05:55:00|10568.4|10566.4|10568|10566|10568.6|10566.6|10568|10566|56
1649138400000|2022-04-05 06:00:00|10567.6|10565.6|10566.4|10564.4|10568|10566|10566.2|10564.2|300
1649138700000|2022-04-05 06:05:00|10566.8|10564.8|10567.2|10565.2|10567.6|10565.6|10566.6|10564.6|582
1649139000000|2022-04-05 06:10:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|303
1649139300000|2022-04-05 06:15:00|10567.6|10565.6|10566.2|10564.2|10567.6|10565.6|10566|10564|259
1649139600000|2022-04-05 06:20:00|10566.4|10564.4|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|387
1649139900000|2022-04-05 06:25:00|10565.5|10563.5|10566|10564|10566|10564|10564.9|10562.9|709
1649140200000|2022-04-05 06:30:00|10566.2|10564.2|10566|10564|10566.8|10564.8|10565.8|10563.8|317
1649140500000|2022-04-05 06:35:00|10565.6|10563.6|10566.6|10564.6|10566.8|10564.8|10565.6|10563.6|749
1649140800000|2022-04-05 06:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|696
1649141100000|2022-04-05 06:45:00|10566.8|10564.8|10568|10566|10568.4|10566.4|10566.4|10564.4|791
1649141400000|2022-04-05 06:50:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|544
1649141700000|2022-04-05 06:55:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|640
1649142000000|2022-04-05 07:00:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566|10564|846
1649142300000|2022-04-05 07:05:00|10567|10565|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|613
1649142600000|2022-04-05 07:10:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.6|10564.6|140
1649142900000|2022-04-05 07:15:00|10567.2|10565.2|10564.7|10562.7|10567.2|10565.2|10564.5|10562.5|536
1649143200000|2022-04-05 07:20:00|10564.5|10562.5|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|459
1649143500000|2022-04-05 07:25:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|494
1649143800000|2022-04-05 07:30:00|10563.9|10561.9|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|676
1649144100000|2022-04-05 07:35:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|310
1649144400000|2022-04-05 07:40:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|301
1649144700000|2022-04-05 07:45:00|10565.6|10563.6|10563.7|10561.7|10565.6|10563.6|10563.5|10561.5|756
1649145000000|2022-04-05 07:50:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|345
1649145300000|2022-04-05 07:55:00|10565.1|10563.1|10564.9|10562.9|10565.1|10563.1|10564.1|10562.1|393
1649145600000|2022-04-05 08:00:00|10565.1|10563.1|10563.7|10561.7|10565.1|10563.1|10563.7|10561.7|458
1649145900000|2022-04-05 08:05:00|10563.3|10561.3|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|593
1649146200000|2022-04-05 08:10:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|1402
1649146500000|2022-04-05 08:15:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|746
1649146800000|2022-04-05 08:20:00|10563.1|10561.1|10564.1|10562.1|10564.5|10562.5|10563.1|10561.1|601
1649147100000|2022-04-05 08:25:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|273
1649147400000|2022-04-05 08:30:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|413
1649147700000|2022-04-05 08:35:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10565.3|10563.3|905
1649148000000|2022-04-05 08:40:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|710
1649148300000|2022-04-05 08:45:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|218
1649148600000|2022-04-05 08:50:00|10565.6|10563.6|10565.1|10563.1|10566|10564|10564.9|10562.9|400
1649148900000|2022-04-05 08:55:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|155
1649149200000|2022-04-05 09:00:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1000
1649149500000|2022-04-05 09:05:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|288
1649149800000|2022-04-05 09:10:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|87
1649150100000|2022-04-05 09:15:00|10565.6|10563.6|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|251
1649150400000|2022-04-05 09:20:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10563.7|10561.7|180
1649150700000|2022-04-05 09:25:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|110
1649151000000|2022-04-05 09:30:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|554
1649151300000|2022-04-05 09:35:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|77
1649151600000|2022-04-05 09:40:00|10563.9|10561.9|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|179
1649151900000|2022-04-05 09:45:00|||||||||25
1649152200000|2022-04-05 09:50:00|10564.7|10562.7|10562.9|10560.9|10564.7|10562.7|10562.7|10560.7|572
1649152500000|2022-04-05 09:55:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|291
1649152800000|2022-04-05 10:00:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|244
1649153100000|2022-04-05 10:05:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10563.1|10561.1|343
1649153400000|2022-04-05 10:10:00|10563.9|10561.9|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1020
1649153700000|2022-04-05 10:15:00|10563.9|10561.9|10562.9|10560.9|10564.1|10562.1|10562.9|10560.9|427
1649154000000|2022-04-05 10:20:00|10563.1|10561.1|10562.1|10560.1|10563.3|10561.3|10562.1|10560.1|197
1649154300000|2022-04-05 10:25:00|10562.3|10560.3|10560.6|10558.6|10562.5|10560.5|10560.6|10558.6|1315
1649154600000|2022-04-05 10:30:00|10560.4|10558.4|10559.8|10557.8|10561|10559|10559.6|10557.6|605
1649154900000|2022-04-05 10:35:00|10559.4|10557.4|10559|10557|10559.8|10557.8|10558.6|10556.6|1769
1649155200000|2022-04-05 10:40:00|10558.8|10556.8|10559|10557|10559.8|10557.8|10558.6|10556.6|865
1649155500000|2022-04-05 10:45:00|10559.2|10557.2|10559.8|10557.8|10560.6|10558.6|10559|10557|451
1649155800000|2022-04-05 10:50:00|10560|10558|10560.4|10558.4|10560.6|10558.6|10559.8|10557.8|74
1649156100000|2022-04-05 10:55:00|10560.6|10558.6|10562.9|10560.9|10562.9|10560.9|10560.2|10558.2|790
1649156400000|2022-04-05 11:00:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|946
1649156700000|2022-04-05 11:05:00|10562.3|10560.3|10562.1|10560.1|10562.5|10560.5|10562.1|10560.1|107
1649157000000|2022-04-05 11:10:00|10561.7|10559.7|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|785
1649157300000|2022-04-05 11:15:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561|10559|605
1649157600000|2022-04-05 11:20:00|10561.7|10559.7|10562.3|10560.3|10562.9|10560.9|10561.7|10559.7|488
1649157900000|2022-04-05 11:25:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|611
1649158200000|2022-04-05 11:30:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|927
1649158500000|2022-04-05 11:35:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|1261
1649158800000|2022-04-05 11:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|659
1649159100000|2022-04-05 11:45:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|562
1649159400000|2022-04-05 11:50:00|10562.5|10560.5|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|365
1649159700000|2022-04-05 11:55:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|962
1649160000000|2022-04-05 12:00:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|450
1649160300000|2022-04-05 12:05:00|10562.3|10560.3|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|1196
1649160600000|2022-04-05 12:10:00|10562.3|10560.3|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|1498
1649160900000|2022-04-05 12:15:00|10562.5|10560.5|10561|10559|10562.5|10560.5|10560.8|10558.8|1482
1649161200000|2022-04-05 12:20:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.6|10558.6|1968
1649161500000|2022-04-05 12:25:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|1524
1649161800000|2022-04-05 12:30:00|10560.6|10558.6|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|1428
1649162100000|2022-04-05 12:35:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|1862
1649162400000|2022-04-05 12:40:00|10560.2|10558.2|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|2677
1649162700000|2022-04-05 12:45:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|2976
1649163000000|2022-04-05 12:50:00|10560.2|10558.2|10562.1|10560.1|10562.5|10560.5|10560.2|10558.2|2543
1649163300000|2022-04-05 12:55:00|10562.5|10560.5|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|3528
1649163600000|2022-04-05 13:00:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|3590
1649163900000|2022-04-05 13:05:00|10562.5|10560.5|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|2021
1649164200000|2022-04-05 13:10:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10562.1|10560.1|2381
1649164500000|2022-04-05 13:15:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.3|10560.3|1894
1649164800000|2022-04-05 13:20:00|10563.9|10561.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|2205
1649165100000|2022-04-05 13:25:00|10563.7|10561.7|10565.6|10563.6|10565.6|10563.6|10563.7|10561.7|1563
1649165400000|2022-04-05 13:30:00|10566|10564|10564.1|10562.1|10566|10564|10563.7|10561.7|2132
1649165700000|2022-04-05 13:35:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|2551
1649166000000|2022-04-05 13:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|1214
1649166300000|2022-04-05 13:45:00|10562.7|10560.7|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|2119
1649166600000|2022-04-05 13:50:00|10563.1|10561.1|10562.5|10560.5|10563.1|10561.1|10562.1|10560.1|1390
1649166900000|2022-04-05 13:55:00|10562.3|10560.3|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|1629
1649167200000|2022-04-05 14:00:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|3086
1649167500000|2022-04-05 14:05:00|10562.5|10560.5|10561.4|10559.4|10562.9|10560.9|10560.6|10558.6|4009
1649167800000|2022-04-05 14:10:00|10561.2|10559.2|10560.2|10558.2|10561.4|10559.4|10557.8|10555.8|6295
1649168100000|2022-04-05 14:15:00|10559.8|10557.8|10558.2|10556.2|10560.6|10558.6|10557.8|10555.8|3042
1649168400000|2022-04-05 14:20:00|10557.8|10555.8|10555.9|10553.9|10558.2|10556.2|10554.3|10552.3|6087
1649168700000|2022-04-05 14:25:00|10555.5|10553.5|10556.3|10554.3|10557.1|10555.1|10555.1|10553.1|5450
1649169000000|2022-04-05 14:30:00|10555.9|10553.9|10555.5|10553.5|10556.7|10554.7|10554.7|10552.7|4280
1649169300000|2022-04-05 14:35:00|10555.3|10553.3|10552.8|10550.8|10555.5|10553.5|10552.8|10550.8|6357
1649169600000|2022-04-05 14:40:00|10553.1|10551.1|10550.8|10548.8|10554.3|10552.3|10550.4|10548.4|5353
1649169900000|2022-04-05 14:45:00|10550.4|10548.4|10552|10550|10552.8|10550.8|10549.8|10547.8|5033
1649170200000|2022-04-05 14:50:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10550.4|10548.4|3159
1649170500000|2022-04-05 14:55:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|4132
1649170800000|2022-04-05 15:00:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|2296
1649171100000|2022-04-05 15:05:00|10550.8|10548.8|10549.6|10547.6|10551.2|10549.2|10549.2|10547.2|1329
1649171400000|2022-04-05 15:10:00|10549.4|10547.4|10549.2|10547.2|10550.4|10548.4|10549.2|10547.2|2896
1649171700000|2022-04-05 15:15:00|10548.9|10546.9|10550|10548|10550.4|10548.4|10548.9|10546.9|1812
1649172000000|2022-04-05 15:20:00|10550.4|10548.4|10551.6|10549.6|10551.6|10549.6|10550|10548|1926
1649172300000|2022-04-05 15:25:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|2800
1649172600000|2022-04-05 15:30:00|10551|10549|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|2895
1649172900000|2022-04-05 15:35:00|10551.2|10549.2|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|1708
1649173200000|2022-04-05 15:40:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10549.8|10547.8|3637
1649173500000|2022-04-05 15:45:00|10550.4|10548.4|10550|10548|10550.8|10548.8|10550|10548|2605
1649173800000|2022-04-05 15:50:00|10550.4|10548.4|10550.4|10548.4|10550.8|10548.8|10550|10548|1145
1649174100000|2022-04-05 15:55:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|1990
1649174400000|2022-04-05 16:00:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|1226
1649174700000|2022-04-05 16:05:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|1417
1649175000000|2022-04-05 16:10:00|10550.6|10548.6|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|1219
1649175300000|2022-04-05 16:15:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|778
1649175600000|2022-04-05 16:20:00|10551.2|10549.2|10550.4|10548.4|10551.6|10549.6|10550|10548|1548
1649175900000|2022-04-05 16:25:00|10550|10548|10551.2|10549.2|10551.6|10549.6|10550|10548|1276
1649176200000|2022-04-05 16:30:00|10551.6|10549.6|10552.6|10550.6|10553.1|10551.1|10551.2|10549.2|4621
1649176500000|2022-04-05 16:35:00|10552.4|10550.4|10553.9|10551.9|10553.9|10551.9|10552.4|10550.4|1347
1649176800000|2022-04-05 16:40:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1196
1649177100000|2022-04-05 16:45:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|2164
1649177400000|2022-04-05 16:50:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|1203
1649177700000|2022-04-05 16:55:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|662
1649178000000|2022-04-05 17:00:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|674
1649178300000|2022-04-05 17:05:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|2217
1649178600000|2022-04-05 17:10:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1071
1649178900000|2022-04-05 17:15:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|2017
1649179200000|2022-04-05 17:20:00|10553.7|10551.7|10554.7|10552.7|10554.7|10552.7|10553.7|10551.7|1984
1649179500000|2022-04-05 17:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|598
1649179800000|2022-04-05 17:30:00|10554.3|10552.3|10554.3|10552.3|10554.5|10552.5|10553.5|10551.5|1022
1649180100000|2022-04-05 17:35:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|542
1649180400000|2022-04-05 17:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|709
1649180700000|2022-04-05 17:45:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|268
1649181000000|2022-04-05 17:50:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|977
1649181300000|2022-04-05 17:55:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.7|10551.7|867
1649181600000|2022-04-05 18:00:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|1618
1649181900000|2022-04-05 18:05:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|1162
1649182200000|2022-04-05 18:10:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|681
1649182500000|2022-04-05 18:15:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|587
1649182800000|2022-04-05 18:20:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|490
1649183100000|2022-04-05 18:25:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|513
1649183400000|2022-04-05 18:30:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|780
1649183700000|2022-04-05 18:35:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|592
1649184000000|2022-04-05 18:40:00|10553.9|10551.9|10552.8|10550.8|10554.3|10552.3|10552.4|10550.4|1221
1649184300000|2022-04-05 18:45:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|965
1649184600000|2022-04-05 18:50:00|10553.7|10551.7|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|655
1649184900000|2022-04-05 18:55:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|2971
1649185200000|2022-04-05 19:00:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|2130
1649185500000|2022-04-05 19:05:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.5|10551.5|1787
1649185800000|2022-04-05 19:10:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|930
1649186100000|2022-04-05 19:15:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|1002
1649186400000|2022-04-05 19:20:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|2713
1649186700000|2022-04-05 19:25:00|10553.9|10551.9|10554.3|10552.3|10554.3|10552.3|10553.7|10551.7|631
1649187000000|2022-04-05 19:30:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|160
1649187300000|2022-04-05 19:35:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|773
1649187600000|2022-04-05 19:40:00|10555.1|10553.1|10553.9|10551.9|10555.5|10553.5|10553.5|10551.5|833
1649187900000|2022-04-05 19:45:00|10553.7|10551.7|10552.4|10550.4|10553.7|10551.7|10552.4|10550.4|719
1649188200000|2022-04-05 19:50:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|1571
1649188500000|2022-04-05 19:55:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|621
1649188800000|2022-04-05 20:00:00|10551.6|10549.6|10549.2|10547.2|10551.6|10549.6|10548.9|10546.9|5524
1649189100000|2022-04-05 20:05:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|698
1649189400000|2022-04-05 20:10:00|10550|10548|10548.9|10546.9|10550.4|10548.4|10548.9|10546.9|2263
1649189700000|2022-04-05 20:15:00|10549.2|10547.2|10550|10548|10550|10548|10549.2|10547.2|1059
1649190000000|2022-04-05 20:20:00|10549.8|10547.8|10549.2|10547.2|10550|10548|10548.9|10546.9|1426
1649190300000|2022-04-05 20:25:00|10549|10547|10549.2|10547.2|10549.6|10547.6|10549|10547|1650
1649190600000|2022-04-05 20:30:00|10549.6|10547.6|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|240
1649190900000|2022-04-05 20:35:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|437
1649191200000|2022-04-05 20:40:00|10550|10548|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|1999
1649191500000|2022-04-05 20:45:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|1289
1649191800000|2022-04-05 20:50:00|10550|10548|10551.6|10549.6|10551.6|10549.6|10550|10548|854
1649192100000|2022-04-05 20:55:00|10551.4|10549.4|10551.4|10549.4|10551.6|10549.6|10551.2|10549.2|752
1649196000000|2022-04-05 22:00:00|10550|10548|10551.8|10549.8|10551.8|10549.8|10550|10548|352
1649196300000|2022-04-05 22:05:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|87
1649196600000|2022-04-05 22:10:00|10551.4|10549.4|10551.2|10549.2|10551.4|10549.4|10551.2|10549.2|32
1649196900000|2022-04-05 22:15:00|10551.6|10549.6|10551.8|10549.8|10552|10550|10551.6|10549.6|113
1649197200000|2022-04-05 22:20:00|10551.6|10549.6|10549.8|10547.8|10551.6|10549.6|10549.8|10547.8|471
1649197500000|2022-04-05 22:25:00|10549.6|10547.6|10550|10548|10550|10548|10549.4|10547.4|124
1649197800000|2022-04-05 22:30:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10550.2|10548.2|28
1649198100000|2022-04-05 22:35:00|10550.8|10548.8|10552|10550|10552|10550|10550.8|10548.8|153
1649198400000|2022-04-05 22:40:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10551.6|10549.6|404
1649198700000|2022-04-05 22:45:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10552|10550|146
1649199000000|2022-04-05 22:50:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|65
1649199300000|2022-04-05 22:55:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|51
1649199600000|2022-04-05 23:00:00|10552.2|10550.2|10552.2|10550.2|10552.4|10550.4|10552|10550|59
1649199900000|2022-04-05 23:05:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|31
1649200200000|2022-04-05 23:10:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|111
1649200500000|2022-04-05 23:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|179
1649200800000|2022-04-05 23:20:00|10551.2|10549.2|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|624
1649201100000|2022-04-05 23:25:00|10548.5|10546.5|10548.9|10546.9|10549.2|10547.2|10548.3|10546.3|401
1649201400000|2022-04-05 23:30:00|10549|10547|10549|10547|10549.2|10547.2|10548.9|10546.9|134
1649201700000|2022-04-05 23:35:00|10549.2|10547.2|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|392
1649202000000|2022-04-05 23:40:00|10548.9|10546.9|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|345
1649202300000|2022-04-05 23:45:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.7|10546.7|82
1649202600000|2022-04-05 23:50:00|10548.9|10546.9|10549|10547|10549.2|10547.2|10548.5|10546.5|208
1649202900000|2022-04-05 23:55:00|10548.9|10546.9|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|297
1649203200000|2022-04-06 00:00:00|10547.7|10545.7|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|833
1649203500000|2022-04-06 00:05:00|10546.7|10544.7|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|278
1649203800000|2022-04-06 00:10:00|10547.1|10545.1|10547.9|10545.9|10547.9|10545.9|10546.7|10544.7|1141
1649204100000|2022-04-06 00:15:00|10547.7|10545.7|10546.9|10544.9|10548.1|10546.1|10546.9|10544.9|275
1649204400000|2022-04-06 00:20:00|10547.1|10545.1|10546.9|10544.9|10547.3|10545.3|10546.7|10544.7|320
1649204700000|2022-04-06 00:25:00|10546.7|10544.7|10544.8|10542.8|10546.9|10544.9|10544.6|10542.6|1262
1649205000000|2022-04-06 00:30:00|10544.9|10542.9|10540.8|10538.8|10544.9|10542.9|10540.3|10538.3|6100
1649205300000|2022-04-06 00:35:00|10541|10539|10541|10539|10542.6|10540.6|10540.6|10538.6|654
1649205600000|2022-04-06 00:40:00|10540.8|10538.8|10539.9|10537.9|10540.8|10538.8|10539.1|10537.1|628
1649205900000|2022-04-06 00:45:00|10539.5|10537.5|10538.7|10536.7|10539.9|10537.9|10537.9|10535.9|613
1649206200000|2022-04-06 00:50:00|10538.3|10536.3|10537.5|10535.5|10539.5|10537.5|10537.3|10535.3|1187
1649206500000|2022-04-06 00:55:00|10537.7|10535.7|10539.1|10537.1|10539.5|10537.5|10537.5|10535.5|343
1649206800000|2022-04-06 01:00:00|10539.5|10537.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|555
1649207100000|2022-04-06 01:05:00|10539.7|10537.7|10540.3|10538.3|10540.3|10538.3|10539.3|10537.3|352
1649207400000|2022-04-06 01:10:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|249
1649207700000|2022-04-06 01:15:00|10539.5|10537.5|10538.3|10536.3|10540.3|10538.3|10538.3|10536.3|433
1649208000000|2022-04-06 01:20:00|10538.5|10536.5|10539.5|10537.5|10539.9|10537.9|10538.3|10536.3|273
1649208300000|2022-04-06 01:25:00|10539.9|10537.9|10539.9|10537.9|10540.1|10538.1|10539.7|10537.7|194
1649208600000|2022-04-06 01:30:00|10539.7|10537.7|10541.4|10539.4|10541.4|10539.4|10539.5|10537.5|410
1649208900000|2022-04-06 01:35:00|10541.8|10539.8|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|1000
1649209200000|2022-04-06 01:40:00|10542.4|10540.4|10541|10539|10542.6|10540.6|10541|10539|271
1649209500000|2022-04-06 01:45:00|10541.4|10539.4|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|491
1649209800000|2022-04-06 01:50:00|10542.4|10540.4|10540.5|10538.5|10542.6|10540.6|10539.9|10537.9|597
1649210100000|2022-04-06 01:55:00|10540.3|10538.3|10540.6|10538.6|10540.8|10538.8|10539.5|10537.5|809
1649210400000|2022-04-06 02:00:00|10540.8|10538.8|10539.5|10537.5|10541|10539|10539.5|10537.5|348
1649210700000|2022-04-06 02:05:00|10539.9|10537.9|10539.1|10537.1|10540.3|10538.3|10539.1|10537.1|525
1649211000000|2022-04-06 02:10:00|10539.5|10537.5|10540.6|10538.6|10540.6|10538.6|10538.9|10536.9|243
1649211300000|2022-04-06 02:15:00|10540.5|10538.5|10541|10539|10541.4|10539.4|10540.5|10538.5|205
1649211600000|2022-04-06 02:20:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|114
1649211900000|2022-04-06 02:25:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|168
1649212200000|2022-04-06 02:30:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|23
1649212500000|2022-04-06 02:35:00|10539.5|10537.5|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|207
1649212800000|2022-04-06 02:40:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|152
1649213100000|2022-04-06 02:45:00|10539.1|10537.1|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|442
1649213400000|2022-04-06 02:50:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|404
1649213700000|2022-04-06 02:55:00|10538.7|10536.7|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|250
1649214000000|2022-04-06 03:00:00|10539.9|10537.9|10540.3|10538.3|10541|10539|10539.9|10537.9|287
1649214300000|2022-04-06 03:05:00|10540.5|10538.5|10540.6|10538.6|10540.6|10538.6|10539.9|10537.9|43
1649214600000|2022-04-06 03:10:00|10540.3|10538.3|10539.1|10537.1|10540.3|10538.3|10538.7|10536.7|389
1649214900000|2022-04-06 03:15:00|10539.3|10537.3|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|107
1649215200000|2022-04-06 03:20:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|33
1649215500000|2022-04-06 03:25:00|10539.3|10537.3|10539.3|10537.3|10539.5|10537.5|10538.9|10536.9|113
1649215800000|2022-04-06 03:30:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10539.1|10537.1|181
1649216100000|2022-04-06 03:35:00|10539.5|10537.5|10539.9|10537.9|10539.9|10537.9|10539.1|10537.1|103
1649216400000|2022-04-06 03:40:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.7|10537.7|37
1649216700000|2022-04-06 03:45:00|10540.3|10538.3|10539.7|10537.7|10540.3|10538.3|10539.5|10537.5|190
1649217000000|2022-04-06 03:50:00|10539.5|10537.5|10539.5|10537.5|10540.1|10538.1|10539.1|10537.1|201
1649217300000|2022-04-06 03:55:00|10539.7|10537.7|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|280
1649217600000|2022-04-06 04:00:00|10539.7|10537.7|10538.7|10536.7|10539.9|10537.9|10538.7|10536.7|318
1649217900000|2022-04-06 04:05:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|111
1649218200000|2022-04-06 04:10:00|10537.7|10535.7|10537.1|10535.1|10538.1|10536.1|10536.7|10534.7|315
1649218500000|2022-04-06 04:15:00|10537.3|10535.3|10537.1|10535.1|10538.3|10536.3|10536.7|10534.7|398
1649218800000|2022-04-06 04:20:00|10536.9|10534.9|10537.1|10535.1|10537.3|10535.3|10536.9|10534.9|86
1649219100000|2022-04-06 04:25:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10535.6|10533.6|849
1649219400000|2022-04-06 04:30:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.8|10533.8|536
1649219700000|2022-04-06 04:35:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.6|10533.6|76
1649220000000|2022-04-06 04:40:00|10536|10534|10536.7|10534.7|10536.7|10534.7|10535.2|10533.2|233
1649220300000|2022-04-06 04:45:00|10536.5|10534.5|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|455
1649220600000|2022-04-06 04:50:00|10537.1|10535.1|10536|10534|10537.5|10535.5|10535.8|10533.8|662
1649220900000|2022-04-06 04:55:00|10535.6|10533.6|10536|10534|10536|10534|10535.4|10533.4|45
1649221200000|2022-04-06 05:00:00|10535.8|10533.8|10536|10534|10536|10534|10535.2|10533.2|74
1649221500000|2022-04-06 05:05:00|10535.6|10533.6|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|145
1649221800000|2022-04-06 05:10:00|10536.7|10534.7|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|87
1649222100000|2022-04-06 05:15:00|10537.9|10535.9|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|131
1649222400000|2022-04-06 05:20:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|158
1649222700000|2022-04-06 05:25:00|10537.3|10535.3|10537.1|10535.1|10537.9|10535.9|10537.1|10535.1|100
1649223000000|2022-04-06 05:30:00|10537.5|10535.5|10538.7|10536.7|10539.1|10537.1|10537.5|10535.5|213
1649223300000|2022-04-06 05:35:00|10538.9|10536.9|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|198
1649223600000|2022-04-06 05:40:00|10539.1|10537.1|10540.1|10538.1|10540.3|10538.3|10539.1|10537.1|851
1649223900000|2022-04-06 05:45:00|10539.9|10537.9|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|60
1649224200000|2022-04-06 05:50:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|108
1649224500000|2022-04-06 05:55:00|10538.3|10536.3|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|204
1649224800000|2022-04-06 06:00:00|10538.9|10536.9|10540.3|10538.3|10540.5|10538.5|10538.9|10536.9|423
1649225100000|2022-04-06 06:05:00|10540.1|10538.1|10539.9|10537.9|10540.5|10538.5|10539.5|10537.5|355
1649225400000|2022-04-06 06:10:00|10539.5|10537.5|10539.5|10537.5|10540.3|10538.3|10539.1|10537.1|310
1649225700000|2022-04-06 06:15:00|10539.7|10537.7|10541.8|10539.8|10542.2|10540.2|10539.5|10537.5|561
1649226000000|2022-04-06 06:20:00|10542|10540|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|634
1649226300000|2022-04-06 06:25:00|10542.4|10540.4|10543|10541|10543|10541|10542.2|10540.2|680
1649226600000|2022-04-06 06:30:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542|10540|1085
1649226900000|2022-04-06 06:35:00|10542.4|10540.4|10543.8|10541.8|10544.4|10542.4|10542.2|10540.2|888
1649227200000|2022-04-06 06:40:00|10543.4|10541.4|10544.9|10542.9|10545.7|10543.7|10543|10541|1257
1649227500000|2022-04-06 06:45:00|10545.1|10543.1|10545.3|10543.3|10545.3|10543.3|10544.9|10542.9|496
1649227800000|2022-04-06 06:50:00|10545.1|10543.1|10543.8|10541.8|10546.1|10544.1|10543.8|10541.8|1158
1649228100000|2022-04-06 06:55:00|10543.6|10541.6|10543.8|10541.8|10543.8|10541.8|10543|10541|1472
1649228400000|2022-04-06 07:00:00|10544|10542|10542.2|10540.2|10544.9|10542.9|10542.2|10540.2|745
1649228700000|2022-04-06 07:05:00|10541.8|10539.8|10541|10539|10542.6|10540.6|10541|10539|658
1649229000000|2022-04-06 07:10:00|10541.2|10539.2|10539.9|10537.9|10541.4|10539.4|10539.3|10537.3|1068
1649229300000|2022-04-06 07:15:00|10540.3|10538.3|10542.6|10540.6|10543.2|10541.2|10539.5|10537.5|1661
1649229600000|2022-04-06 07:20:00|10542.8|10540.8|10541.8|10539.8|10543.4|10541.4|10541.8|10539.8|885
1649229900000|2022-04-06 07:25:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|1324
1649230200000|2022-04-06 07:30:00|10542|10540|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|616
1649230500000|2022-04-06 07:35:00|10542.4|10540.4|10540.3|10538.3|10542.4|10540.4|10539.9|10537.9|1274
1649230800000|2022-04-06 07:40:00|10539.9|10537.9|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|1029
1649231100000|2022-04-06 07:45:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10540.8|10538.8|944
1649231400000|2022-04-06 07:50:00|10542.4|10540.4|10542.6|10540.6|10542.6|10540.6|10541.6|10539.6|699
1649231700000|2022-04-06 07:55:00|10543|10541|10541.8|10539.8|10543.8|10541.8|10541.4|10539.4|582
1649232000000|2022-04-06 08:00:00|10542.2|10540.2|10543.2|10541.2|10543.8|10541.8|10541.8|10539.8|452
1649232300000|2022-04-06 08:05:00|10543|10541|10542.6|10540.6|10543|10541|10541.4|10539.4|1312
1649232600000|2022-04-06 08:10:00|10542.4|10540.4|10542.6|10540.6|10542.8|10540.8|10542.2|10540.2|153
1649232900000|2022-04-06 08:15:00|10542.4|10540.4|10542.8|10540.8|10543.4|10541.4|10542.2|10540.2|485
1649233200000|2022-04-06 08:20:00|10543|10541|10541.4|10539.4|10543|10541|10540.6|10538.6|573
1649233500000|2022-04-06 08:25:00|10541.2|10539.2|10540.1|10538.1|10541.8|10539.8|10539.5|10537.5|335
1649233800000|2022-04-06 08:30:00|10540.3|10538.3|10541.2|10539.2|10541.4|10539.4|10539.9|10537.9|148
1649234100000|2022-04-06 08:35:00|10541|10539|10541|10539|10541.8|10539.8|10540.3|10538.3|275
1649234400000|2022-04-06 08:40:00|10541.2|10539.2|10542|10540|10542.2|10540.2|10541|10539|459
1649234700000|2022-04-06 08:45:00|10541.8|10539.8|10542.6|10540.6|10543.4|10541.4|10541.8|10539.8|750
1649235000000|2022-04-06 08:50:00|10542.2|10540.2|10543|10541|10543.4|10541.4|10542.2|10540.2|672
1649235300000|2022-04-06 08:55:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10542.6|10540.6|816
1649235600000|2022-04-06 09:00:00|10544|10542|10544.2|10542.2|10544.2|10542.2|10543.4|10541.4|482
1649235900000|2022-04-06 09:05:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.4|10541.4|251
1649236200000|2022-04-06 09:10:00|10544.2|10542.2|10544.9|10542.9|10544.9|10542.9|10544.2|10542.2|694
1649236500000|2022-04-06 09:15:00|10545.3|10543.3|10544.6|10542.6|10545.3|10543.3|10544.2|10542.2|641
1649236800000|2022-04-06 09:20:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|176
1649237100000|2022-04-06 09:25:00|10544|10542|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|394
1649237400000|2022-04-06 09:30:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|435
1649237700000|2022-04-06 09:35:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543|10541|883
1649238000000|2022-04-06 09:40:00|10543.6|10541.6|10543.4|10541.4|10543.6|10541.6|10543|10541|504
1649238300000|2022-04-06 09:45:00|10543.2|10541.2|10543.8|10541.8|10544|10542|10543|10541|555
1649238600000|2022-04-06 09:50:00|10543.4|10541.4|10543.6|10541.6|10543.8|10541.8|10543.2|10541.2|361
1649238900000|2022-04-06 09:55:00|10543.4|10541.4|10544.2|10542.2|10544.9|10542.9|10543.4|10541.4|411
1649239200000|2022-04-06 10:00:00|10543.8|10541.8|10544.2|10542.2|10544.4|10542.4|10543|10541|293
1649239500000|2022-04-06 10:05:00|10544.4|10542.4|10543.8|10541.8|10544.9|10542.9|10543.8|10541.8|578
1649239800000|2022-04-06 10:10:00|10544|10542|10543|10541|10544|10542|10542.6|10540.6|1177
1649240100000|2022-04-06 10:15:00|10543.2|10541.2|10541.6|10539.6|10543.4|10541.4|10540.8|10538.8|1446
1649240400000|2022-04-06 10:20:00|10541.8|10539.8|10541.6|10539.6|10541.8|10539.8|10540.6|10538.6|778
1649240700000|2022-04-06 10:25:00|10541.4|10539.4|10541.4|10539.4|10542.2|10540.2|10541|10539|948
1649241000000|2022-04-06 10:30:00|10541.2|10539.2|10541.4|10539.4|10541.4|10539.4|10541.2|10539.2|693
1649241300000|2022-04-06 10:35:00|10541.2|10539.2|10541.2|10539.2|10541.4|10539.4|10540.6|10538.6|510
1649241600000|2022-04-06 10:40:00|10541|10539|10540.6|10538.6|10541.2|10539.2|10539.5|10537.5|1514
1649241900000|2022-04-06 10:45:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|1396
1649242200000|2022-04-06 10:50:00|10539.7|10537.7|10541|10539|10541|10539|10539.5|10537.5|716
1649242500000|2022-04-06 10:55:00|10540.6|10538.6|10542.6|10540.6|10543|10541|10540.5|10538.5|824
1649242800000|2022-04-06 11:00:00|10542.8|10540.8|10543|10541|10543.6|10541.6|10542.6|10540.6|1190
1649243100000|2022-04-06 11:05:00|10542.8|10540.8|10543|10541|10543.8|10541.8|10542.6|10540.6|1396
1649243400000|2022-04-06 11:10:00|10542.8|10540.8|10543.4|10541.4|10544|10542|10542.2|10540.2|1249
1649243700000|2022-04-06 11:15:00|10543.2|10541.2|10543.8|10541.8|10543.8|10541.8|10542.2|10540.2|606
1649244000000|2022-04-06 11:20:00|10544|10542|10543.4|10541.4|10544.2|10542.2|10543|10541|932
1649244300000|2022-04-06 11:25:00|10543.2|10541.2|10544.2|10542.2|10544.6|10542.6|10542.8|10540.8|858
1649244600000|2022-04-06 11:30:00|10544.6|10542.6|10544.9|10542.9|10545.3|10543.3|10544.6|10542.6|557
1649244900000|2022-04-06 11:35:00|10544.6|10542.6|10545.3|10543.3|10545.7|10543.7|10544.6|10542.6|980
1649245200000|2022-04-06 11:40:00|10545.7|10543.7|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|1364
1649245500000|2022-04-06 11:45:00|10545.9|10543.9|10545.7|10543.7|10546.1|10544.1|10544.9|10542.9|1616
1649245800000|2022-04-06 11:50:00|10545.5|10543.5|10544.6|10542.6|10546.1|10544.1|10544.6|10542.6|1166
1649246100000|2022-04-06 11:55:00|10544.9|10542.9|10544|10542|10544.9|10542.9|10543.4|10541.4|1513
1649246400000|2022-04-06 12:00:00|10543.8|10541.8|10545.3|10543.3|10545.3|10543.3|10543.8|10541.8|3503
1649246700000|2022-04-06 12:05:00|10545.5|10543.5|10549.2|10547.2|10549.2|10547.2|10545.3|10543.3|3791
1649247000000|2022-04-06 12:10:00|10549|10547|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|10401
1649247300000|2022-04-06 12:15:00|10548.5|10546.5|10550.4|10548.4|10550.8|10548.8|10548.5|10546.5|5620
1649247600000|2022-04-06 12:20:00|10550|10548|10551.8|10549.8|10552|10550|10549.2|10547.2|12154
1649247900000|2022-04-06 12:25:00|10552|10550|10548.5|10546.5|10552|10550|10547.3|10545.3|4238
1649248200000|2022-04-06 12:30:00|10548.3|10546.3|10546.9|10544.9|10548.5|10546.5|10546.1|10544.1|2998
1649248500000|2022-04-06 12:35:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10545.7|10543.7|1568
1649248800000|2022-04-06 12:40:00|10547.3|10545.3|10548.1|10546.1|10548.9|10546.9|10546.9|10544.9|1737
1649249100000|2022-04-06 12:45:00|10547.9|10545.9|10546.5|10544.5|10548.1|10546.1|10546.5|10544.5|3140
1649249400000|2022-04-06 12:50:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.5|10544.5|1985
1649249700000|2022-04-06 12:55:00|10546.7|10544.7|10546.5|10544.5|10547.3|10545.3|10546.1|10544.1|886
1649250000000|2022-04-06 13:00:00|10546.7|10544.7|10546.1|10544.1|10547.3|10545.3|10545.7|10543.7|1556
1649250300000|2022-04-06 13:05:00|10546.3|10544.3|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|1124
1649250600000|2022-04-06 13:10:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.3|10544.3|912
1649250900000|2022-04-06 13:15:00|10546.9|10544.9|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|983
1649251200000|2022-04-06 13:20:00|10546.9|10544.9|10545.3|10543.3|10547.3|10545.3|10545.3|10543.3|3202
1649251500000|2022-04-06 13:25:00|10545.7|10543.7|10545.7|10543.7|10546.9|10544.9|10544.9|10542.9|1162
1649251800000|2022-04-06 13:30:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|2399
1649252100000|2022-04-06 13:35:00|10547.1|10545.1|10546.5|10544.5|10547.3|10545.3|10546.5|10544.5|1525
1649252400000|2022-04-06 13:40:00|10546.1|10544.1|10546.5|10544.5|10546.5|10544.5|10545.3|10543.3|1360
1649252700000|2022-04-06 13:45:00|10546.1|10544.1|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|2270
1649253000000|2022-04-06 13:50:00|10547.7|10545.7|10548.9|10546.9|10549.2|10547.2|10547.7|10545.7|3159
1649253300000|2022-04-06 13:55:00|10549.2|10547.2|10550|10548|10550|10548|10548.9|10546.9|2369
1649253600000|2022-04-06 14:00:00|10550.4|10548.4|10552.8|10550.8|10553.5|10551.5|10550|10548|5433
1649253900000|2022-04-06 14:05:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550.8|10548.8|3249
1649254200000|2022-04-06 14:10:00|10551.2|10549.2|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|3577
1649254500000|2022-04-06 14:15:00|10549.2|10547.2|10550.8|10548.8|10551.2|10549.2|10548.9|10546.9|3557
1649254800000|2022-04-06 14:20:00|10551|10549|10551.2|10549.2|10552|10550|10550.4|10548.4|2760
1649255100000|2022-04-06 14:25:00|10551.6|10549.6|10549.6|10547.6|10551.6|10549.6|10549.6|10547.6|1469
1649255400000|2022-04-06 14:30:00|10549.8|10547.8|10548.5|10546.5|10550|10548|10548.1|10546.1|2876
1649255700000|2022-04-06 14:35:00|10548.1|10546.1|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1827
1649256000000|2022-04-06 14:40:00|10548.9|10546.9|10551.2|10549.2|10551.6|10549.6|10548.9|10546.9|1816
1649256300000|2022-04-06 14:45:00|10550.8|10548.8|10552|10550|10552|10550|10550.8|10548.8|3680
1649256600000|2022-04-06 14:50:00|10552.2|10550.2|10550|10548|10552.4|10550.4|10550|10548|3376
1649256900000|2022-04-06 14:55:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1270
1649257200000|2022-04-06 15:00:00|10549.4|10547.4|10552|10550|10552|10550|10549.2|10547.2|2345
1649257500000|2022-04-06 15:05:00|10552.4|10550.4|10553.1|10551.1|10553.5|10551.5|10552|10550|5167
1649257800000|2022-04-06 15:10:00|10553.5|10551.5|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|2721
1649258100000|2022-04-06 15:15:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|1680
1649258400000|2022-04-06 15:20:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|2804
1649258700000|2022-04-06 15:25:00|10554.7|10552.7|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|1285
1649259000000|2022-04-06 15:30:00|10554.9|10552.9|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|5698
1649259300000|2022-04-06 15:35:00|10555.9|10553.9|10557.1|10555.1|10557.8|10555.8|10555.9|10553.9|3664
1649259600000|2022-04-06 15:40:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2722
1649259900000|2022-04-06 15:45:00|10558|10556|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|2253
1649260200000|2022-04-06 15:50:00|10558.6|10556.6|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|3520
1649260500000|2022-04-06 15:55:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1788
1649260800000|2022-04-06 16:00:00|10556.5|10554.5|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|1285
1649261100000|2022-04-06 16:05:00|10555.9|10553.9|10555.5|10553.5|10557.1|10555.1|10555.5|10553.5|2573
1649261400000|2022-04-06 16:10:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|982
1649261700000|2022-04-06 16:15:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|1065
1649262000000|2022-04-06 16:20:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10555.5|10553.5|2003
1649262300000|2022-04-06 16:25:00|10557.1|10555.1|10557.4|10555.4|10558.2|10556.2|10556.7|10554.7|1557
1649262600000|2022-04-06 16:30:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|395
1649262900000|2022-04-06 16:35:00|10557.4|10555.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|1393
1649263200000|2022-04-06 16:40:00|10559|10557|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|2217
1649263500000|2022-04-06 16:45:00|10557.8|10555.8|10556.3|10554.3|10557.8|10555.8|10555.9|10553.9|3537
1649263800000|2022-04-06 16:50:00|10556.5|10554.5|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1379
1649264100000|2022-04-06 16:55:00|10556.9|10554.9|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|991
1649264400000|2022-04-06 17:00:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|1734
1649264700000|2022-04-06 17:05:00|10556.7|10554.7|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|1081
1649265000000|2022-04-06 17:10:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|1659
1649265300000|2022-04-06 17:15:00|10555.7|10553.7|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|2553
1649265600000|2022-04-06 17:20:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|2021
1649265900000|2022-04-06 17:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|668
1649266200000|2022-04-06 17:30:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|968
1649266500000|2022-04-06 17:35:00|10557.4|10555.4|10557.3|10555.3|10557.4|10555.4|10557.1|10555.1|644
1649266800000|2022-04-06 17:40:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|2138
1649267100000|2022-04-06 17:45:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2883
1649267400000|2022-04-06 17:50:00|10558|10556|10557.8|10555.8|10558|10556|10557.1|10555.1|2079
1649267700000|2022-04-06 17:55:00|10557.4|10555.4|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|1903
1649268000000|2022-04-06 18:00:00|10557.6|10555.6|10559.4|10557.4|10567.4|10565.4|10553.9|10551.9|7803
1649268300000|2022-04-06 18:05:00|10559.8|10557.8|10552.4|10550.4|10560.2|10558.2|10552|10550|6149
1649268600000|2022-04-06 18:10:00|10552.2|10550.2|10552|10550|10552.8|10550.8|10548.5|10546.5|5258
1649268900000|2022-04-06 18:15:00|10551.2|10549.2|10549.2|10547.2|10551.6|10549.6|10548.5|10546.5|4555
1649269200000|2022-04-06 18:20:00|10548.9|10546.9|10548.9|10546.9|10551.6|10549.6|10548.9|10546.9|4664
1649269500000|2022-04-06 18:25:00|10548.5|10546.5|10551.2|10549.2|10552|10550|10548.5|10546.5|4485
1649269800000|2022-04-06 18:30:00|10550.8|10548.8|10550|10548|10552.4|10550.4|10549.6|10547.6|4011
1649270100000|2022-04-06 18:35:00|10549.8|10547.8|10548.5|10546.5|10550.8|10548.8|10548.5|10546.5|3930
1649270400000|2022-04-06 18:40:00|10548.9|10546.9|10550.8|10548.8|10550.8|10548.8|10548.7|10546.7|3881
1649270700000|2022-04-06 18:45:00|10550.4|10548.4|10553.1|10551.1|10554.3|10552.3|10550.4|10548.4|4473
1649271000000|2022-04-06 18:50:00|10553.5|10551.5|10554.7|10552.7|10554.7|10552.7|10552.4|10550.4|3900
1649271300000|2022-04-06 18:55:00|10555.1|10553.1|10555.9|10553.9|10557.8|10555.8|10554.7|10552.7|6897
1649271600000|2022-04-06 19:00:00|10555.7|10553.7|10556.3|10554.3|10556.7|10554.7|10555.1|10553.1|1430
1649271900000|2022-04-06 19:05:00|10555.9|10553.9|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|1399
1649272200000|2022-04-06 19:10:00|10556.3|10554.3|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|1952
1649272500000|2022-04-06 19:15:00|10555.5|10553.5|10555.5|10553.5|10556.5|10554.5|10555.1|10553.1|1096
1649272800000|2022-04-06 19:20:00|10555.9|10553.9|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|599
1649273100000|2022-04-06 19:25:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|1388
1649273400000|2022-04-06 19:30:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1465
1649273700000|2022-04-06 19:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|1120
1649274000000|2022-04-06 19:40:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|626
1649274300000|2022-04-06 19:45:00|10556.3|10554.3|10557.4|10555.4|10557.4|10555.4|10556.3|10554.3|1273
1649274600000|2022-04-06 19:50:00|10557.1|10555.1|10557.4|10555.4|10559|10557|10557.1|10555.1|1219
1649274900000|2022-04-06 19:55:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1441
1649275200000|2022-04-06 20:00:00|10557.1|10555.1|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|933
1649275500000|2022-04-06 20:05:00|10557.4|10555.4|10559|10557|10559|10557|10557.4|10555.4|963
1649275800000|2022-04-06 20:10:00|10559.4|10557.4|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|1033
1649276100000|2022-04-06 20:15:00|10559.4|10557.4|10561|10559|10561.4|10559.4|10559.4|10557.4|588
1649276400000|2022-04-06 20:20:00|10561.2|10559.2|10560.6|10558.6|10561.4|10559.4|10560.2|10558.2|909
1649276700000|2022-04-06 20:25:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|1429
1649277000000|2022-04-06 20:30:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10559.8|10557.8|1525
1649277300000|2022-04-06 20:35:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|1173
1649277600000|2022-04-06 20:40:00|10560.8|10558.8|10559.8|10557.8|10561|10559|10559.8|10557.8|989
1649277900000|2022-04-06 20:45:00|10560.2|10558.2|10561.7|10559.7|10562.5|10560.5|10560|10558|1863
1649278200000|2022-04-06 20:50:00|10561.9|10559.9|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|898
1649278500000|2022-04-06 20:55:00|10561.9|10559.9|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|1060
1649282400000|2022-04-06 22:00:00|10562.5|10560.5|10563.3|10561.3|10565.6|10563.6|10562.5|10560.5|1000
1649282700000|2022-04-06 22:05:00|10563.7|10561.7|10563.5|10561.5|10564.1|10562.1|10563.5|10561.5|77
1649283000000|2022-04-06 22:10:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|84
1649283300000|2022-04-06 22:15:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.5|10561.5|72
1649283600000|2022-04-06 22:20:00|10563.3|10561.3|10562.3|10560.3|10563.3|10561.3|10562.3|10560.3|171
1649283900000|2022-04-06 22:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.2|10559.2|489
1649284200000|2022-04-06 22:30:00|10561.5|10559.5|10562.9|10560.9|10562.9|10560.9|10561.5|10559.5|519
1649284500000|2022-04-06 22:35:00|10562.7|10560.7|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|18
1649284800000|2022-04-06 22:40:00|10561.9|10559.9|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|72
1649285100000|2022-04-06 22:45:00|10561|10559|10561.5|10559.5|10562.1|10560.1|10560.6|10558.6|104
1649285400000|2022-04-06 22:50:00|10561.7|10559.7|10562.1|10560.1|10562.5|10560.5|10561.5|10559.5|118
1649285700000|2022-04-06 22:55:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|314
1649286000000|2022-04-06 23:00:00|10561.5|10559.5|10561.7|10559.7|10561.7|10559.7|10561|10559|158
1649286300000|2022-04-06 23:05:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561|10559|265
1649286600000|2022-04-06 23:10:00|10561.5|10559.5|10561.4|10559.4|10562.5|10560.5|10561|10559|337
1649286900000|2022-04-06 23:15:00|10561.2|10559.2|10561.4|10559.4|10561.7|10559.7|10561.2|10559.2|67
1649287200000|2022-04-06 23:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|34
1649287500000|2022-04-06 23:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|20
1649287800000|2022-04-06 23:30:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|137
1649288100000|2022-04-06 23:35:00|10561.9|10559.9|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|504
1649288400000|2022-04-06 23:40:00|10564.1|10562.1|10562.5|10560.5|10564.1|10562.1|10562.5|10560.5|156
1649288700000|2022-04-06 23:45:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|318
1649289000000|2022-04-06 23:50:00|10564.1|10562.1|10564.7|10562.7|10565.6|10563.6|10564.1|10562.1|880
1649289300000|2022-04-06 23:55:00|10564.5|10562.5|10564.7|10562.7|10564.9|10562.9|10564.5|10562.5|85
1649289600000|2022-04-07 00:00:00|10564.9|10562.9|10567.6|10565.6|10568|10566|10564.9|10562.9|1287
1649289900000|2022-04-07 00:05:00|10568|10566|10570.3|10568.3|10570.5|10568.5|10568|10566|1208
1649290200000|2022-04-07 00:10:00|10570.5|10568.5|10572.5|10570.5|10573.1|10571.1|10570.5|10568.5|1278
1649290500000|2022-04-07 00:15:00|10572.7|10570.7|10569.6|10567.6|10573.1|10571.1|10569.6|10567.6|892
1649290800000|2022-04-07 00:20:00|10569.8|10567.8|10569.9|10567.9|10570.9|10568.9|10569.2|10567.2|890
1649291100000|2022-04-07 00:25:00|10570.1|10568.1|10574.2|10572.2|10574.2|10572.2|10569.9|10567.9|956
1649291400000|2022-04-07 00:30:00|10573.9|10571.9|10574.2|10572.2|10575.8|10573.8|10573.5|10571.5|797
1649291700000|2022-04-07 00:35:00|10574.4|10572.4|10573.9|10571.9|10575.4|10573.4|10573.9|10571.9|232
1649292000000|2022-04-07 00:40:00|10574.2|10572.2|10572.3|10570.3|10574.2|10572.2|10572.3|10570.3|458
1649292300000|2022-04-07 00:45:00|10572.5|10570.5|10570.7|10568.7|10572.7|10570.7|10570.3|10568.3|741
1649292600000|2022-04-07 00:50:00|10570.3|10568.3|10571.5|10569.5|10571.9|10569.9|10570.3|10568.3|709
1649292900000|2022-04-07 00:55:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|494
1649293200000|2022-04-07 01:00:00|10570.9|10568.9|10569.9|10567.9|10570.9|10568.9|10569.9|10567.9|268
1649293500000|2022-04-07 01:05:00|10570.1|10568.1|10568.4|10566.4|10570.3|10568.3|10568.4|10566.4|595
1649293800000|2022-04-07 01:10:00|10568|10566|10567.6|10565.6|10568|10566|10566.8|10564.8|572
1649294100000|2022-04-07 01:15:00|10567.2|10565.2|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|1030
1649294400000|2022-04-07 01:20:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|970
1649294700000|2022-04-07 01:25:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|296
1649295000000|2022-04-07 01:30:00|10565.6|10563.6|10568.4|10566.4|10568.8|10566.8|10565.5|10563.5|909
1649295300000|2022-04-07 01:35:00|10568|10566|10568|10566|10568.4|10566.4|10567.2|10565.2|799
1649295600000|2022-04-07 01:40:00|10568.4|10566.4|10568.4|10566.4|10569.6|10567.6|10568|10566|934
1649295900000|2022-04-07 01:45:00|10568.2|10566.2|10568.4|10566.4|10569.2|10567.2|10568|10566|233
1649296200000|2022-04-07 01:50:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|108
1649296500000|2022-04-07 01:55:00|10568.4|10566.4|10569.6|10567.6|10570.1|10568.1|10568.4|10566.4|225
1649296800000|2022-04-07 02:00:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|318
1649297100000|2022-04-07 02:05:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|184
1649297400000|2022-04-07 02:10:00|10567.4|10565.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|122
1649297700000|2022-04-07 02:15:00|10566.8|10564.8|10567.4|10565.4|10567.6|10565.6|10566.4|10564.4|202
1649298000000|2022-04-07 02:20:00|10567.2|10565.2|10566.4|10564.4|10567.4|10565.4|10566.4|10564.4|55
1649298300000|2022-04-07 02:25:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10566|10564|68
1649298600000|2022-04-07 02:30:00|10566.6|10564.6|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|308
1649298900000|2022-04-07 02:35:00|10565.8|10563.8|10566|10564|10566.4|10564.4|10565.6|10563.6|81
1649299200000|2022-04-07 02:40:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.3|10563.3|75
1649299500000|2022-04-07 02:45:00|10565.8|10563.8|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|65
1649299800000|2022-04-07 02:50:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10565.8|10563.8|50
1649300100000|2022-04-07 02:55:00|10566.6|10564.6|10566.8|10564.8|10567.4|10565.4|10566.4|10564.4|86
1649300400000|2022-04-07 03:00:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|163
1649300700000|2022-04-07 03:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.6|10563.6|81
1649301000000|2022-04-07 03:10:00|10566|10564|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|170
1649301300000|2022-04-07 03:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|103
1649301600000|2022-04-07 03:20:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|22
1649301900000|2022-04-07 03:25:00|10566.6|10564.6|10566.4|10564.4|10566.6|10564.6|10566|10564|879
1649302200000|2022-04-07 03:30:00|10566|10564|10565.6|10563.6|10566.2|10564.2|10565.6|10563.6|138
1649302500000|2022-04-07 03:35:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|238
1649302800000|2022-04-07 03:40:00|10566|10564|10566|10564|10566.4|10564.4|10565.6|10563.6|452
1649303100000|2022-04-07 03:45:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10565.6|10563.6|90
1649303400000|2022-04-07 03:50:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|117
1649303700000|2022-04-07 03:55:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|113
1649304000000|2022-04-07 04:00:00|10567.2|10565.2|10567.2|10565.2|10567.4|10565.4|10567.2|10565.2|62
1649304300000|2022-04-07 04:05:00|10566.8|10564.8|10566.4|10564.4|10567|10565|10566.4|10564.4|151
1649304600000|2022-04-07 04:10:00|10566.6|10564.6|10566|10564|10566.8|10564.8|10565.5|10563.5|206
1649304900000|2022-04-07 04:15:00|10566.2|10564.2|10566.6|10564.6|10566.8|10564.8|10566|10564|124
1649305200000|2022-04-07 04:20:00|10566.4|10564.4|10566|10564|10566.6|10564.6|10566|10564|68
1649305500000|2022-04-07 04:25:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10566|10564|52
1649305800000|2022-04-07 04:30:00|10565.8|10563.8|10564.5|10562.5|10565.8|10563.8|10564.5|10562.5|563
1649306100000|2022-04-07 04:35:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|405
1649306400000|2022-04-07 04:40:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|678
1649306700000|2022-04-07 04:45:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.8|10563.8|315
1649307000000|2022-04-07 04:50:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|511
1649307300000|2022-04-07 04:55:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|326
1649307600000|2022-04-07 05:00:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|328
1649307900000|2022-04-07 05:05:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|473
1649308200000|2022-04-07 05:10:00|10566.6|10564.6|10566.4|10564.4|10566.8|10564.8|10566|10564|61
1649308500000|2022-04-07 05:15:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|193
1649308800000|2022-04-07 05:20:00|10566.4|10564.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|203
1649309100000|2022-04-07 05:25:00|10567.4|10565.4|10567.6|10565.6|10568|10566|10567.2|10565.2|162
1649309400000|2022-04-07 05:30:00|10568|10566|10568|10566|10568.4|10566.4|10568|10566|135
1649309700000|2022-04-07 05:35:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|274
1649310000000|2022-04-07 05:40:00|10567.4|10565.4|10568|10566|10568.4|10566.4|10567.4|10565.4|256
1649310300000|2022-04-07 05:45:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|240
1649310600000|2022-04-07 05:50:00|10567.6|10565.6|10567.8|10565.8|10568.4|10566.4|10567.6|10565.6|178
1649310900000|2022-04-07 05:55:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10568|10566|646
1649311200000|2022-04-07 06:00:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|607
1649311500000|2022-04-07 06:05:00|10569.4|10567.4|10570.3|10568.3|10570.3|10568.3|10569.4|10567.4|430
1649311800000|2022-04-07 06:10:00|10570.1|10568.1|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|1332
1649312100000|2022-04-07 06:15:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|1020
1649312400000|2022-04-07 06:20:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|367
1649312700000|2022-04-07 06:25:00|10571.3|10569.3|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|1453
1649313000000|2022-04-07 06:30:00|10571.1|10569.1|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|1175
1649313300000|2022-04-07 06:35:00|10572.5|10570.5|10571.7|10569.7|10572.7|10570.7|10570.7|10568.7|856
1649313600000|2022-04-07 06:40:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|1024
1649313900000|2022-04-07 06:45:00|10572.7|10570.7|10573.9|10571.9|10574.2|10572.2|10572.3|10570.3|3398
1649314200000|2022-04-07 06:50:00|10573.7|10571.7|10573.5|10571.5|10574|10572|10573.1|10571.1|1114
1649314500000|2022-04-07 06:55:00|10573.1|10571.1|10571.1|10569.1|10573.1|10571.1|10571.1|10569.1|902
1649314800000|2022-04-07 07:00:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.5|10569.5|1773
1649315100000|2022-04-07 07:05:00|10572.9|10570.9|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|395
1649315400000|2022-04-07 07:10:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.1|10569.1|838
1649315700000|2022-04-07 07:15:00|10571.3|10569.3|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|667
1649316000000|2022-04-07 07:20:00|10571.9|10569.9|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|666
1649316300000|2022-04-07 07:25:00|10572.5|10570.5|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|1493
1649316600000|2022-04-07 07:30:00|10570.7|10568.7|10572.3|10570.3|10572.7|10570.7|10570.7|10568.7|744
1649316900000|2022-04-07 07:35:00|10571.9|10569.9|10569.8|10567.8|10571.9|10569.9|10569.6|10567.6|2016
1649317200000|2022-04-07 07:40:00|10569.6|10567.6|10569.4|10567.4|10569.9|10567.9|10568.8|10566.8|860
1649317500000|2022-04-07 07:45:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|1174
1649317800000|2022-04-07 07:50:00|10569.2|10567.2|10569.2|10567.2|10570.1|10568.1|10568.8|10566.8|881
1649318100000|2022-04-07 07:55:00|10569.6|10567.6|10569.6|10567.6|10570.7|10568.7|10569.4|10567.4|642
1649318400000|2022-04-07 08:00:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|372
1649318700000|2022-04-07 08:05:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|761
1649319000000|2022-04-07 08:10:00|10570.7|10568.7|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|850
1649319300000|2022-04-07 08:15:00|10571.7|10569.7|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|788
1649319600000|2022-04-07 08:20:00|10570.7|10568.7|10570.9|10568.9|10571.5|10569.5|10570.3|10568.3|393
1649319900000|2022-04-07 08:25:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|219
1649320200000|2022-04-07 08:30:00|10570.9|10568.9|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|244
1649320500000|2022-04-07 08:35:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|605
1649320800000|2022-04-07 08:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|573
1649321100000|2022-04-07 08:45:00|10568.8|10566.8|10569.2|10567.2|10569.4|10567.4|10568.8|10566.8|499
1649321400000|2022-04-07 08:50:00|10569.4|10567.4|10570.3|10568.3|10570.7|10568.7|10569.4|10567.4|624
1649321700000|2022-04-07 08:55:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|468
1649322000000|2022-04-07 09:00:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|292
1649322300000|2022-04-07 09:05:00|10570.5|10568.5|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|316
1649322600000|2022-04-07 09:10:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|422
1649322900000|2022-04-07 09:15:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|326
1649323200000|2022-04-07 09:20:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1118
1649323500000|2022-04-07 09:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1183
1649323800000|2022-04-07 09:30:00|10569.2|10567.2|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|300
1649324100000|2022-04-07 09:35:00|10569.6|10567.6|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|442
1649324400000|2022-04-07 09:40:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1536
1649324700000|2022-04-07 09:45:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|192
1649325000000|2022-04-07 09:50:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|264
1649325300000|2022-04-07 09:55:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|607
1649325600000|2022-04-07 10:00:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|375
1649325900000|2022-04-07 10:05:00|10568.6|10566.6|10569|10567|10569.2|10567.2|10568.4|10566.4|705
1649326200000|2022-04-07 10:10:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.2|10566.2|610
1649326500000|2022-04-07 10:15:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|499
1649326800000|2022-04-07 10:20:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|95
1649327100000|2022-04-07 10:25:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|105
1649327400000|2022-04-07 10:30:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|353
1649327700000|2022-04-07 10:35:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568|10566|350
1649328000000|2022-04-07 10:40:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|503
1649328300000|2022-04-07 10:45:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|856
1649328600000|2022-04-07 10:50:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|503
1649328900000|2022-04-07 10:55:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|868
1649329200000|2022-04-07 11:00:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10566.8|10564.8|853
1649329500000|2022-04-07 11:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10565.3|10563.3|1729
1649329800000|2022-04-07 11:10:00|10567.4|10565.4|10568.2|10566.2|10568.4|10566.4|10567.2|10565.2|1269
1649330100000|2022-04-07 11:15:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|1020
1649330400000|2022-04-07 11:20:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.6|10564.6|469
1649330700000|2022-04-07 11:25:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10566.8|10564.8|690
1649331000000|2022-04-07 11:30:00|10567.2|10565.2|10566.2|10564.2|10567.6|10565.6|10566|10564|1322
1649331300000|2022-04-07 11:35:00|10566.4|10564.4|10564.1|10562.1|10566.4|10564.4|10563.7|10561.7|3387
1649331600000|2022-04-07 11:40:00|10563.9|10561.9|10564.1|10562.1|10564.3|10562.3|10562.5|10560.5|1478
1649331900000|2022-04-07 11:45:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|1528
1649332200000|2022-04-07 11:50:00|10564.3|10562.3|10564.9|10562.9|10566|10564|10564.1|10562.1|854
1649332500000|2022-04-07 11:55:00|10564.7|10562.7|10564.9|10562.9|10565.6|10563.6|10564.1|10562.1|3047
1649332800000|2022-04-07 12:00:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|3085
1649333100000|2022-04-07 12:05:00|10564.9|10562.9|10566.4|10564.4|10566.8|10564.8|10564.9|10562.9|3929
1649333400000|2022-04-07 12:10:00|10566|10564|10567.6|10565.6|10567.6|10565.6|10566|10564|2823
1649333700000|2022-04-07 12:15:00|10568|10566|10565.6|10563.6|10568.4|10566.4|10564.9|10562.9|8757
1649334000000|2022-04-07 12:20:00|10565.3|10563.3|10567.2|10565.2|10567.6|10565.6|10564.5|10562.5|5162
1649334300000|2022-04-07 12:25:00|10567.4|10565.4|10566|10564|10568|10566|10566|10564|2464
1649334600000|2022-04-07 12:30:00|10565.6|10563.6|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|3625
1649334900000|2022-04-07 12:35:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.6|10563.6|1704
1649335200000|2022-04-07 12:40:00|10566.8|10564.8|10565.3|10563.3|10567.2|10565.2|10565.3|10563.3|1981
1649335500000|2022-04-07 12:45:00|10564.9|10562.9|10563.3|10561.3|10564.9|10562.9|10562.9|10560.9|3201
1649335800000|2022-04-07 12:50:00|10563.7|10561.7|10567.2|10565.2|10567.2|10565.2|10562.9|10560.9|5950
1649336100000|2022-04-07 12:55:00|10567|10565|10564.1|10562.1|10567.6|10565.6|10564.1|10562.1|4274
1649336400000|2022-04-07 13:00:00|10564.5|10562.5|10565.3|10563.3|10566|10564|10563.7|10561.7|3202
1649336700000|2022-04-07 13:05:00|10564.9|10562.9|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|1652
1649337000000|2022-04-07 13:10:00|10563.9|10561.9|10564.9|10562.9|10566|10564|10562.9|10560.9|3139
1649337300000|2022-04-07 13:15:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.5|10562.5|1518
1649337600000|2022-04-07 13:20:00|10565.5|10563.5|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|2122
1649337900000|2022-04-07 13:25:00|10567.4|10565.4|10566.2|10564.2|10568.4|10566.4|10566|10564|4236
1649338200000|2022-04-07 13:30:00|10566.4|10564.4|10565.3|10563.3|10566.8|10564.8|10564.9|10562.9|2185
1649338500000|2022-04-07 13:35:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1956
1649338800000|2022-04-07 13:40:00|10565.6|10563.6|10566|10564|10566.8|10564.8|10565.6|10563.6|3430
1649339100000|2022-04-07 13:45:00|10565.6|10563.6|10566.8|10564.8|10567.2|10565.2|10564.9|10562.9|1776
1649339400000|2022-04-07 13:50:00|10567.2|10565.2|10568|10566|10568.8|10566.8|10566.8|10564.8|2265
1649339700000|2022-04-07 13:55:00|10568.4|10566.4|10570.7|10568.7|10571.1|10569.1|10568|10566|2501
1649340000000|2022-04-07 14:00:00|10570.3|10568.3|10572.3|10570.3|10572.7|10570.7|10570.3|10568.3|5555
1649340300000|2022-04-07 14:05:00|10572.7|10570.7|10571.1|10569.1|10573.1|10571.1|10570.7|10568.7|6316
1649340600000|2022-04-07 14:10:00|10570.7|10568.7|10572.3|10570.3|10572.3|10570.3|10570.3|10568.3|1486
1649340900000|2022-04-07 14:15:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|1922
1649341200000|2022-04-07 14:20:00|10571.9|10569.9|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|1552
1649341500000|2022-04-07 14:25:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|3722
1649341800000|2022-04-07 14:30:00|10570.7|10568.7|10573.1|10571.1|10573.1|10571.1|10570.7|10568.7|3289
1649342100000|2022-04-07 14:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10571.9|10569.9|28170
1649342400000|2022-04-07 14:40:00|10573.1|10571.1|10570.7|10568.7|10574.2|10572.2|10569.2|10567.2|16334
1649342700000|2022-04-07 14:45:00|10570.3|10568.3|10568|10566|10570.7|10568.7|10567.6|10565.6|5107
1649343000000|2022-04-07 14:50:00|10567.6|10565.6|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|3092
1649343300000|2022-04-07 14:55:00|10568|10566|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|3449
1649343600000|2022-04-07 15:00:00|10567.2|10565.2|10565.6|10563.6|10567.6|10565.6|10565.3|10563.3|3588
1649343900000|2022-04-07 15:05:00|10565.3|10563.3|10565.3|10563.3|10566|10564|10564.5|10562.5|7627
1649344200000|2022-04-07 15:10:00|10565.6|10563.6|10563.7|10561.7|10565.6|10563.6|10563.7|10561.7|25347
1649344500000|2022-04-07 15:15:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10563.9|10561.9|5311
1649344800000|2022-04-07 15:20:00|10564.9|10562.9|10564.5|10562.5|10565.6|10563.6|10563.7|10561.7|5199
1649345100000|2022-04-07 15:25:00|10565.3|10563.3|10566|10564|10566|10564|10565.3|10563.3|10229
1649345400000|2022-04-07 15:30:00|10565.6|10563.6|10566|10564|10566|10564|10564.9|10562.9|3475
1649345700000|2022-04-07 15:35:00|10566.4|10564.4|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|2766
1649346000000|2022-04-07 15:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|3007
1649346300000|2022-04-07 15:45:00|10566|10564|10568.4|10566.4|10568.4|10566.4|10566|10564|8620
1649346600000|2022-04-07 15:50:00|10568|10566|10566|10564|10568.4|10566.4|10566|10564|17539
1649346900000|2022-04-07 15:55:00|10565.6|10563.6|10564.9|10562.9|10566|10564|10564.5|10562.5|5065
1649347200000|2022-04-07 16:00:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|3609
1649347500000|2022-04-07 16:05:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|2117
1649347800000|2022-04-07 16:10:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1955
1649348100000|2022-04-07 16:15:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|1548
1649348400000|2022-04-07 16:20:00|10565.3|10563.3|10563.7|10561.7|10565.3|10563.3|10563.7|10561.7|3819
1649348700000|2022-04-07 16:25:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|3062
1649349000000|2022-04-07 16:30:00|10564.5|10562.5|10562.9|10560.9|10564.5|10562.5|10562.9|10560.9|2264
1649349300000|2022-04-07 16:35:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|1994
1649349600000|2022-04-07 16:40:00|10563.3|10561.3|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|710
1649349900000|2022-04-07 16:45:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|602
1649350200000|2022-04-07 16:50:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|1679
1649350500000|2022-04-07 16:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|546
1649350800000|2022-04-07 17:00:00|10564.5|10562.5|10565.6|10563.6|10565.6|10563.6|10564.1|10562.1|2277
1649351100000|2022-04-07 17:05:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|2444
1649351400000|2022-04-07 17:10:00|10566|10564|10566|10564|10566.8|10564.8|10565.6|10563.6|1107
1649351700000|2022-04-07 17:15:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10564.9|10562.9|645
1649352000000|2022-04-07 17:20:00|10564.9|10562.9|10566.4|10564.4|10566.4|10564.4|10564.9|10562.9|2076
1649352300000|2022-04-07 17:25:00|10566.2|10564.2|10566.2|10564.2|10566.4|10564.4|10566|10564|441
1649352600000|2022-04-07 17:30:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1193
1649352900000|2022-04-07 17:35:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|814
1649353200000|2022-04-07 17:40:00|10565.8|10563.8|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|1884
1649353500000|2022-04-07 17:45:00|10566.6|10564.6|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|1443
1649353800000|2022-04-07 17:50:00|10565.5|10563.5|10564.9|10562.9|10565.5|10563.5|10564.9|10562.9|2025
1649354100000|2022-04-07 17:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|546
1649354400000|2022-04-07 18:00:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|249
1649354700000|2022-04-07 18:05:00|10564.9|10562.9|10566|10564|10566|10564|10564.9|10562.9|1935
1649355000000|2022-04-07 18:10:00|10565.8|10563.8|10564.1|10562.1|10565.8|10563.8|10563.3|10561.3|2618
1649355300000|2022-04-07 18:15:00|10563.7|10561.7|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|806
1649355600000|2022-04-07 18:20:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|486
1649355900000|2022-04-07 18:25:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|704
1649356200000|2022-04-07 18:30:00|10563.9|10561.9|10562.9|10560.9|10563.9|10561.9|10562.1|10560.1|1039
1649356500000|2022-04-07 18:35:00|10563.3|10561.3|10564.5|10562.5|10564.5|10562.5|10563.1|10561.1|1317
1649356800000|2022-04-07 18:40:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|1225
1649357100000|2022-04-07 18:45:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|753
1649357400000|2022-04-07 18:50:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1657
1649357700000|2022-04-07 18:55:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|2426
1649358000000|2022-04-07 19:00:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|843
1649358300000|2022-04-07 19:05:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|195
1649358600000|2022-04-07 19:10:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|509
1649358900000|2022-04-07 19:15:00|10564.1|10562.1|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|1430
1649359200000|2022-04-07 19:20:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|1130
1649359500000|2022-04-07 19:25:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|623
1649359800000|2022-04-07 19:30:00|10563.5|10561.5|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|534
1649360100000|2022-04-07 19:35:00|10564.3|10562.3|10566.4|10564.4|10566.4|10564.4|10564.1|10562.1|1361
1649360400000|2022-04-07 19:40:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.5|10563.5|1186
1649360700000|2022-04-07 19:45:00|10565.8|10563.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|1406
1649361000000|2022-04-07 19:50:00|10565.5|10563.5|10566|10564|10566|10564|10565.3|10563.3|657
1649361300000|2022-04-07 19:55:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10565.5|10563.5|1393
1649361600000|2022-04-07 20:00:00|10567.2|10565.2|10566|10564|10567.8|10565.8|10566|10564|1734
1649361900000|2022-04-07 20:05:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.6|10563.6|485
1649362200000|2022-04-07 20:10:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|861
1649362500000|2022-04-07 20:15:00|10566|10564|10565.3|10563.3|10566|10564|10565.3|10563.3|341
1649362800000|2022-04-07 20:20:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|931
1649363100000|2022-04-07 20:25:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|677
1649363400000|2022-04-07 20:30:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|501
1649363700000|2022-04-07 20:35:00|10565.3|10563.3|10563.5|10561.5|10565.3|10563.3|10563.3|10561.3|2057
1649364000000|2022-04-07 20:40:00|10563.3|10561.3|10563.3|10561.3|10563.9|10561.9|10563.3|10561.3|243
1649364300000|2022-04-07 20:45:00|10563.1|10561.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|706
1649364600000|2022-04-07 20:50:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|293
1649364900000|2022-04-07 20:55:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|432
1649368800000|2022-04-07 22:00:00|10563.7|10561.7|10564.9|10562.9|10566.4|10564.4|10562.9|10560.9|591
1649369100000|2022-04-07 22:05:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|42
1649369400000|2022-04-07 22:10:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|27
1649369700000|2022-04-07 22:15:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.5|10563.5|25
1649370000000|2022-04-07 22:20:00|10565.8|10563.8|10564.5|10562.5|10565.8|10563.8|10564.5|10562.5|121
1649370300000|2022-04-07 22:25:00|10564.7|10562.7|10562.9|10560.9|10564.9|10562.9|10562.9|10560.9|180
1649370600000|2022-04-07 22:30:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|25
1649370900000|2022-04-07 22:35:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|45
1649371200000|2022-04-07 22:40:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|33
1649371500000|2022-04-07 22:45:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|60
1649371800000|2022-04-07 22:50:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|5
1649372100000|2022-04-07 22:55:00|10563.5|10561.5|10563.3|10561.3|10563.5|10561.5|10562.9|10560.9|7
1649372400000|2022-04-07 23:00:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|20
1649372700000|2022-04-07 23:05:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|60
1649373000000|2022-04-07 23:10:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|299
1649373600000|2022-04-07 23:20:00|||||||||16
1649373900000|2022-04-07 23:25:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|150
1649374200000|2022-04-07 23:30:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|5
1649374500000|2022-04-07 23:35:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|12
1649374800000|2022-04-07 23:40:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|455
1649375100000|2022-04-07 23:45:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.7|10561.7|112
1649375400000|2022-04-07 23:50:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|216
1649375700000|2022-04-07 23:55:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|53
1649376000000|2022-04-08 00:00:00|10564.5|10562.5|10567.6|10565.6|10567.6|10565.6|10564.5|10562.5|616
1649376300000|2022-04-08 00:05:00|10568.4|10566.4|10567.2|10565.2|10568.4|10566.4|10566.4|10564.4|815
1649376600000|2022-04-08 00:10:00|10567|10565|10566.8|10564.8|10567|10565|10566.4|10564.4|374
1649376900000|2022-04-08 00:15:00|10566.6|10564.6|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|134
1649377200000|2022-04-08 00:20:00|10566.6|10564.6|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|97
1649377500000|2022-04-08 00:25:00|10567|10565|10568.2|10566.2|10568.2|10566.2|10566.4|10564.4|235
1649377800000|2022-04-08 00:30:00|10568|10566|10568|10566|10568.4|10566.4|10566.8|10564.8|402
1649378100000|2022-04-08 00:35:00|10567.6|10565.6|10566.4|10564.4|10568|10566|10566.4|10564.4|305
1649378400000|2022-04-08 00:40:00|10566.6|10564.6|10565.3|10563.3|10566.6|10564.6|10565.1|10563.1|202
1649378700000|2022-04-08 00:45:00|10564.9|10562.9|10564.3|10562.3|10565.3|10563.3|10563.5|10561.5|1464
1649379000000|2022-04-08 00:50:00|10564.1|10562.1|10564.9|10562.9|10565.1|10563.1|10563.7|10561.7|831
1649379300000|2022-04-08 00:55:00|10565.1|10563.1|10564.1|10562.1|10565.6|10563.6|10564.1|10562.1|327
1649379600000|2022-04-08 01:00:00|10563.7|10561.7|10564.5|10562.5|10564.7|10562.7|10563.7|10561.7|195
1649379900000|2022-04-08 01:05:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|195
1649380200000|2022-04-08 01:10:00|10565.1|10563.1|10565.6|10563.6|10566|10564|10564.9|10562.9|470
1649380500000|2022-04-08 01:15:00|10565.5|10563.5|10565.3|10563.3|10566.2|10564.2|10565.3|10563.3|247
1649380800000|2022-04-08 01:20:00|10565.6|10563.6|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|517
1649381100000|2022-04-08 01:25:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|57
1649381400000|2022-04-08 01:30:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|46
1649381700000|2022-04-08 01:35:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|48
1649382000000|2022-04-08 01:40:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|57
1649382300000|2022-04-08 01:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.3|10562.3|181
1649382600000|2022-04-08 01:50:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|142
1649382900000|2022-04-08 01:55:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.5|10561.5|177
1649383200000|2022-04-08 02:00:00|10563.5|10561.5|10564.5|10562.5|10564.9|10562.9|10563.5|10561.5|234
1649383500000|2022-04-08 02:05:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.3|10562.3|57
1649383800000|2022-04-08 02:10:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|39
1649384100000|2022-04-08 02:15:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|79
1649384400000|2022-04-08 02:20:00|10564.3|10562.3|10563.3|10561.3|10564.3|10562.3|10563.3|10561.3|302
1649384700000|2022-04-08 02:25:00|||||||||10
1649385000000|2022-04-08 02:30:00|10562.9|10560.9|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|813
1649385300000|2022-04-08 02:35:00|10562.9|10560.9|10561|10559|10562.9|10560.9|10561|10559|1117
1649385600000|2022-04-08 02:40:00|10561.2|10559.2|10560.6|10558.6|10561.2|10559.2|10559.8|10557.8|667
1649385900000|2022-04-08 02:45:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|581
1649386200000|2022-04-08 02:50:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10560.6|10558.6|215
1649386500000|2022-04-08 02:55:00|10559.8|10557.8|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|344
1649386800000|2022-04-08 03:00:00|10559.6|10557.6|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|839
1649387100000|2022-04-08 03:05:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|1239
1649387400000|2022-04-08 03:10:00|10556.7|10554.7|10555.3|10553.3|10557.1|10555.1|10555.1|10553.1|1217
1649387700000|2022-04-08 03:15:00|10555.1|10553.1|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|457
1649388000000|2022-04-08 03:20:00|10555.5|10553.5|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|471
1649388300000|2022-04-08 03:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|1764
1649388600000|2022-04-08 03:30:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|475
1649388900000|2022-04-08 03:35:00|10554.9|10552.9|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|307
1649389200000|2022-04-08 03:40:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|223
1649389500000|2022-04-08 03:45:00|10554.7|10552.7|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|236
1649389800000|2022-04-08 03:50:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|630
1649390100000|2022-04-08 03:55:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|39
1649390400000|2022-04-08 04:00:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|395
1649390700000|2022-04-08 04:05:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|93
1649391000000|2022-04-08 04:10:00|10556.9|10554.9|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|124
1649391300000|2022-04-08 04:15:00|10556.7|10554.7|10556.5|10554.5|10557.1|10555.1|10556.3|10554.3|324
1649391600000|2022-04-08 04:20:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10555.9|10553.9|203
1649391900000|2022-04-08 04:25:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|165
1649392200000|2022-04-08 04:30:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|39
1649392500000|2022-04-08 04:35:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|48
1649392800000|2022-04-08 04:40:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.3|10555.3|117
1649393100000|2022-04-08 04:45:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|403
1649393400000|2022-04-08 04:50:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10555.9|10553.9|563
1649393700000|2022-04-08 04:55:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|161
1649394000000|2022-04-08 05:00:00|||||||||17
1649394300000|2022-04-08 05:05:00|10557.3|10555.3|10557.6|10555.6|10557.8|10555.8|10557.1|10555.1|159
1649394600000|2022-04-08 05:10:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|87
1649394900000|2022-04-08 05:15:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|29
1649395200000|2022-04-08 05:20:00|10556.3|10554.3|10556.3|10554.3|10556.5|10554.5|10556.3|10554.3|107
1649395500000|2022-04-08 05:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|135
1649395800000|2022-04-08 05:30:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|114
1649396100000|2022-04-08 05:35:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|24
1649396400000|2022-04-08 05:40:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|274
1649396700000|2022-04-08 05:45:00|10556.9|10554.9|10558|10556|10558.2|10556.2|10556.7|10554.7|483
1649397000000|2022-04-08 05:50:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|40
1649397300000|2022-04-08 05:55:00|10558|10556|10558|10556|10558.2|10556.2|10557.4|10555.4|597
1649397600000|2022-04-08 06:00:00|10558.2|10556.2|10558|10556|10558.2|10556.2|10557.4|10555.4|416
1649397900000|2022-04-08 06:05:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|181
1649398200000|2022-04-08 06:10:00|10557.3|10555.3|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|132
1649398500000|2022-04-08 06:15:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|434
1649398800000|2022-04-08 06:20:00|10556.5|10554.5|10556.5|10554.5|10556.7|10554.7|10556.3|10554.3|153
1649399100000|2022-04-08 06:25:00|10556.3|10554.3|10557.4|10555.4|10557.6|10555.6|10556.3|10554.3|223
1649399400000|2022-04-08 06:30:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|188
1649399700000|2022-04-08 06:35:00|10556.9|10554.9|10557.4|10555.4|10557.8|10555.8|10556.9|10554.9|400
1649400000000|2022-04-08 06:40:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.3|10555.3|233
1649400300000|2022-04-08 06:45:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|129
1649400600000|2022-04-08 06:50:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.1|10553.1|1551
1649400900000|2022-04-08 06:55:00|10555.7|10553.7|10557.4|10555.4|10557.4|10555.4|10555.7|10553.7|867
1649401200000|2022-04-08 07:00:00|10557.8|10555.8|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|926
1649401500000|2022-04-08 07:05:00|10556.1|10554.1|10557.1|10555.1|10557.4|10555.4|10555.7|10553.7|1648
1649401800000|2022-04-08 07:10:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|327
1649402100000|2022-04-08 07:15:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|581
1649402400000|2022-04-08 07:20:00|10556.1|10554.1|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|444
1649402700000|2022-04-08 07:25:00|10556.5|10554.5|10557.1|10555.1|10557.1|10555.1|10555.9|10553.9|354
1649403000000|2022-04-08 07:30:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|353
1649403300000|2022-04-08 07:35:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|733
1649403600000|2022-04-08 07:40:00|10556.5|10554.5|10557.4|10555.4|10557.8|10555.8|10556.3|10554.3|304
1649403900000|2022-04-08 07:45:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|245
1649404200000|2022-04-08 07:50:00|10558|10556|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|824
1649404500000|2022-04-08 07:55:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|182
1649404800000|2022-04-08 08:00:00|10557.6|10555.6|10556.3|10554.3|10557.8|10555.8|10556.3|10554.3|561
1649405100000|2022-04-08 08:05:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|725
1649405400000|2022-04-08 08:10:00|10556.5|10554.5|10554.7|10552.7|10556.7|10554.7|10554.7|10552.7|712
1649405700000|2022-04-08 08:15:00|10554.3|10552.3|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|1518
1649406000000|2022-04-08 08:20:00|10553.9|10551.9|10553.5|10551.5|10554.3|10552.3|10552.4|10550.4|2285
1649406300000|2022-04-08 08:25:00|10553.9|10551.9|10555.1|10553.1|10555.1|10553.1|10553.9|10551.9|512
1649406600000|2022-04-08 08:30:00|10555.5|10553.5|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|539
1649406900000|2022-04-08 08:35:00|10556.1|10554.1|10555.1|10553.1|10556.7|10554.7|10555.1|10553.1|1287
1649407200000|2022-04-08 08:40:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|533
1649407500000|2022-04-08 08:45:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|198
1649407800000|2022-04-08 08:50:00|10556.1|10554.1|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|386
1649408100000|2022-04-08 08:55:00|10555.3|10553.3|10554.1|10552.1|10555.5|10553.5|10553.9|10551.9|252
1649408400000|2022-04-08 09:00:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|332
1649408700000|2022-04-08 09:05:00|10553.7|10551.7|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|430
1649409000000|2022-04-08 09:10:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|501
1649409300000|2022-04-08 09:15:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|932
1649409600000|2022-04-08 09:20:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|798
1649409900000|2022-04-08 09:25:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|684
1649410200000|2022-04-08 09:30:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|864
1649410500000|2022-04-08 09:35:00|10553.9|10551.9|10554.3|10552.3|10554.5|10552.5|10553.9|10551.9|598
1649410800000|2022-04-08 09:40:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|396
1649411100000|2022-04-08 09:45:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|790
1649411400000|2022-04-08 09:50:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.9|10552.9|494
1649411700000|2022-04-08 09:55:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10554.3|10552.3|920
1649412000000|2022-04-08 10:00:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|223
1649412300000|2022-04-08 10:05:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|247
1649412600000|2022-04-08 10:10:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|856
1649412900000|2022-04-08 10:15:00|10555.7|10553.7|10554.7|10552.7|10555.7|10553.7|10554.7|10552.7|171
1649413200000|2022-04-08 10:20:00|10554.9|10552.9|10555.9|10553.9|10555.9|10553.9|10554.7|10552.7|652
1649413500000|2022-04-08 10:25:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|360
1649413800000|2022-04-08 10:30:00|10555.9|10553.9|10556.3|10554.3|10556.3|10554.3|10555.9|10553.9|209
1649414100000|2022-04-08 10:35:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|163
1649414400000|2022-04-08 10:40:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|446
1649414700000|2022-04-08 10:45:00|10555.1|10553.1|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|459
1649415000000|2022-04-08 10:50:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|373
1649415300000|2022-04-08 10:55:00|10554.7|10552.7|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|672
1649415600000|2022-04-08 11:00:00|10553.5|10551.5|10552.8|10550.8|10553.9|10551.9|10552.6|10550.6|697
1649415900000|2022-04-08 11:05:00|10552.4|10550.4|10550|10548|10552.8|10550.8|10550|10548|1285
1649416200000|2022-04-08 11:10:00|10549.8|10547.8|10553.1|10551.1|10553.5|10551.5|10548.5|10546.5|3050
1649416500000|2022-04-08 11:15:00|10553.5|10551.5|10552|10550|10553.9|10551.9|10552|10550|799
1649416800000|2022-04-08 11:20:00|10552.2|10550.2|10553.5|10551.5|10553.5|10551.5|10552.2|10550.2|617
1649417100000|2022-04-08 11:25:00|10553.1|10551.1|10554.3|10552.3|10554.7|10552.7|10553.1|10551.1|1129
1649417400000|2022-04-08 11:30:00|10554.7|10552.7|10555.7|10553.7|10555.9|10553.9|10554.3|10552.3|871
1649417700000|2022-04-08 11:35:00|10555.5|10553.5|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|958
1649418000000|2022-04-08 11:40:00|10554.5|10552.5|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|874
1649418300000|2022-04-08 11:45:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|1557
1649418600000|2022-04-08 11:50:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|974
1649418900000|2022-04-08 11:55:00|10555.1|10553.1|10556.3|10554.3|10556.3|10554.3|10555.1|10553.1|2731
1649419200000|2022-04-08 12:00:00|10556.7|10554.7|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|2109
1649419500000|2022-04-08 12:05:00|10555.5|10553.5|10555.1|10553.1|10556.3|10554.3|10554.7|10552.7|1426
1649419800000|2022-04-08 12:10:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|1207
1649420100000|2022-04-08 12:15:00|10555.1|10553.1|10554.5|10552.5|10556.3|10554.3|10554.3|10552.3|2857
1649420400000|2022-04-08 12:20:00|10554.3|10552.3|10555.1|10553.1|10555.9|10553.9|10553.9|10551.9|2091
1649420700000|2022-04-08 12:25:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10555.1|10553.1|684
1649421000000|2022-04-08 12:30:00|10556.3|10554.3|10553.1|10551.1|10557.3|10555.3|10553.1|10551.1|1992
1649421300000|2022-04-08 12:35:00|10553.3|10551.3|10553.9|10551.9|10554.7|10552.7|10553.1|10551.1|1925
1649421600000|2022-04-08 12:40:00|10554.3|10552.3|10552.8|10550.8|10554.7|10552.7|10552.8|10550.8|2265
1649421900000|2022-04-08 12:45:00|10552.4|10550.4|10554.7|10552.7|10554.7|10552.7|10550.8|10548.8|2834
1649422200000|2022-04-08 12:50:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|2309
1649422500000|2022-04-08 12:55:00|10553.3|10551.3|10553.9|10551.9|10555.1|10553.1|10553.3|10551.3|1636
1649422800000|2022-04-08 13:00:00|10554.1|10552.1|10552.8|10550.8|10554.3|10552.3|10552.4|10550.4|1735
1649423100000|2022-04-08 13:05:00|10552.6|10550.6|10552.8|10550.8|10553.1|10551.1|10551.6|10549.6|4155
1649423400000|2022-04-08 13:10:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550.4|10548.4|2852
1649423700000|2022-04-08 13:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|2626
1649424000000|2022-04-08 13:20:00|10552|10550|10552|10550|10552.6|10550.6|10551.2|10549.2|1974
1649424300000|2022-04-08 13:25:00|10552.4|10550.4|10550.8|10548.8|10552.4|10550.4|10550.8|10548.8|2701
1649424600000|2022-04-08 13:30:00|10551.2|10549.2|10553.9|10551.9|10553.9|10551.9|10550.8|10548.8|2983
1649424900000|2022-04-08 13:35:00|10554.3|10552.3|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|1296
1649425200000|2022-04-08 13:40:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|1023
1649425500000|2022-04-08 13:45:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|1248
1649425800000|2022-04-08 13:50:00|10553.5|10551.5|10555.1|10553.1|10555.3|10553.3|10553.5|10551.5|1305
1649426100000|2022-04-08 13:55:00|10555.5|10553.5|10556.3|10554.3|10558.6|10556.6|10555.1|10553.1|3238
1649426400000|2022-04-08 14:00:00|10556.7|10554.7|10559|10557|10559|10557|10556.7|10554.7|2129
1649426700000|2022-04-08 14:05:00|10558.6|10556.6|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|2472
1649427000000|2022-04-08 14:10:00|10558.8|10556.8|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|3048
1649427300000|2022-04-08 14:15:00|10559|10557|10559|10557|10559.4|10557.4|10557.8|10555.8|3792
1649427600000|2022-04-08 14:20:00|10558.8|10556.8|10557.4|10555.4|10559.8|10557.8|10557.4|10555.4|1676
1649427900000|2022-04-08 14:25:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|2559
1649428200000|2022-04-08 14:30:00|10556.5|10554.5|10556.7|10554.7|10557.8|10555.8|10556.5|10554.5|735
1649428500000|2022-04-08 14:35:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|1163
1649428800000|2022-04-08 14:40:00|10556.7|10554.7|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|1013
1649429100000|2022-04-08 14:45:00|10557.8|10555.8|10558.6|10556.6|10558.8|10556.8|10557.1|10555.1|1951
1649429400000|2022-04-08 14:50:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|1460
1649429700000|2022-04-08 14:55:00|10559|10557|10558.6|10556.6|10561|10559|10558.6|10556.6|3393
1649430000000|2022-04-08 15:00:00|10559|10557|10559.4|10557.4|10559.8|10557.8|10558.2|10556.2|3389
1649430300000|2022-04-08 15:05:00|10559.6|10557.6|10559.4|10557.4|10560|10558|10559|10557|1387
1649430600000|2022-04-08 15:10:00|10559.2|10557.2|10557.8|10555.8|10559.8|10557.8|10557.8|10555.8|1503
1649430900000|2022-04-08 15:15:00|10558.2|10556.2|10558.6|10556.6|10559|10557|10557.8|10555.8|1564
1649431200000|2022-04-08 15:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|1109
1649431500000|2022-04-08 15:25:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.1|10555.1|928
1649431800000|2022-04-08 15:30:00|10557.6|10555.6|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|780
1649432100000|2022-04-08 15:35:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|758
1649432400000|2022-04-08 15:40:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|506
1649432700000|2022-04-08 15:45:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1042
1649433000000|2022-04-08 15:50:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|906
1649433300000|2022-04-08 15:55:00|10558|10556|10558.4|10556.4|10558.6|10556.6|10557.8|10555.8|409
1649433600000|2022-04-08 16:00:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.1|10555.1|2364
1649433900000|2022-04-08 16:05:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|421
1649434200000|2022-04-08 16:10:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|691
1649434500000|2022-04-08 16:15:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|218
1649434800000|2022-04-08 16:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|478
1649435100000|2022-04-08 16:25:00|10558|10556|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|245
1649435400000|2022-04-08 16:30:00|||||||||283
1649435700000|2022-04-08 16:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|801
1649436000000|2022-04-08 16:40:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|996
1649436300000|2022-04-08 16:45:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|695
1649436600000|2022-04-08 16:50:00|10557.1|10555.1|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|2130
1649436900000|2022-04-08 16:55:00|10555.9|10553.9|10556.7|10554.7|10557.1|10555.1|10555.9|10553.9|1669
1649437200000|2022-04-08 17:00:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|1374
1649437500000|2022-04-08 17:05:00|10555.9|10553.9|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|1230
1649437800000|2022-04-08 17:10:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|692
1649438100000|2022-04-08 17:15:00|10557.1|10555.1|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|323
1649438400000|2022-04-08 17:20:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|836
1649438700000|2022-04-08 17:25:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|954
1649439000000|2022-04-08 17:30:00|10556.3|10554.3|10555.9|10553.9|10557.1|10555.1|10555.9|10553.9|615
1649439300000|2022-04-08 17:35:00|10556.3|10554.3|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|824
1649439600000|2022-04-08 17:40:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|504
1649439900000|2022-04-08 17:45:00|10555.5|10553.5|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|909
1649440200000|2022-04-08 17:50:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|753
1649440500000|2022-04-08 17:55:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|766
1649440800000|2022-04-08 18:00:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|421
1649441100000|2022-04-08 18:05:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|343
1649441400000|2022-04-08 18:10:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|549
1649441700000|2022-04-08 18:15:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|774
1649442000000|2022-04-08 18:20:00|10554.9|10552.9|10555.9|10553.9|10556.3|10554.3|10554.9|10552.9|1424
1649442300000|2022-04-08 18:25:00|10556.3|10554.3|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|1105
1649442600000|2022-04-08 18:30:00|10555.5|10553.5|10554.3|10552.3|10555.5|10553.5|10553.9|10551.9|1592
1649442900000|2022-04-08 18:35:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|973
1649443200000|2022-04-08 18:40:00|10554.1|10552.1|10553.1|10551.1|10554.1|10552.1|10553.1|10551.1|914
1649443500000|2022-04-08 18:45:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|394
1649443800000|2022-04-08 18:50:00|10552.8|10550.8|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|1613
1649444100000|2022-04-08 18:55:00|10553.5|10551.5|10553.1|10551.1|10553.9|10551.9|10553.1|10551.1|2712
1649444400000|2022-04-08 19:00:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552.2|10550.2|1321
1649444700000|2022-04-08 19:05:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|200
1649445000000|2022-04-08 19:10:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|438
1649445300000|2022-04-08 19:15:00|10552.6|10550.6|10552.4|10550.4|10553.5|10551.5|10552|10550|1457
1649445600000|2022-04-08 19:20:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|721
1649445900000|2022-04-08 19:25:00|10552|10550|10552.8|10550.8|10553.1|10551.1|10552|10550|589
1649446200000|2022-04-08 19:30:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10552.8|10550.8|794
1649446500000|2022-04-08 19:35:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|572
1649446800000|2022-04-08 19:40:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|565
1649447100000|2022-04-08 19:45:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|201
1649447400000|2022-04-08 19:50:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|591
1649447700000|2022-04-08 19:55:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1888
1649448000000|2022-04-08 20:00:00|10553.3|10551.3|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|1872
1649448300000|2022-04-08 20:05:00|10553.7|10551.7|10553.9|10551.9|10554.3|10552.3|10553.7|10551.7|538
1649448600000|2022-04-08 20:10:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553|10551|396
1649448900000|2022-04-08 20:15:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|412
1649449200000|2022-04-08 20:20:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|279
1649449500000|2022-04-08 20:25:00|10553.5|10551.5|10553.5|10551.5|10553.5|10551.5|10553.3|10551.3|160
1649449800000|2022-04-08 20:30:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|1553
1649450100000|2022-04-08 20:35:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|1953
1649450400000|2022-04-08 20:40:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|1309
1649450700000|2022-04-08 20:45:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|340
1649451000000|2022-04-08 20:50:00|10553.9|10551.9|10553.7|10551.7|10554.1|10552.1|10553.5|10551.5|432
1649451300000|2022-04-08 20:55:00|10553.9|10551.9|10553.3|10551.3|10553.9|10551.9|10553.1|10551.1|699
1649023200000|2022-04-03 22:00:00|10561.5|10559.5|10558.6|10556.6|10561.7|10559.7|10558.2|10556.2|719
1649023500000|2022-04-03 22:05:00|10559|10557|10556.7|10554.7|10559|10557|10555.9|10553.9|374
1649023800000|2022-04-03 22:10:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|33
1649024100000|2022-04-03 22:15:00|10557.4|10555.4|10556.9|10554.9|10557.4|10555.4|10556.3|10554.3|456
1649024400000|2022-04-03 22:20:00|10556.7|10554.7|10556.7|10554.7|10557.3|10555.3|10556.7|10554.7|226
1649024700000|2022-04-03 22:25:00|10556.5|10554.5|10555.5|10553.5|10556.9|10554.9|10555.5|10553.5|345
1649025000000|2022-04-03 22:30:00|10555.9|10553.9|10557.3|10555.3|10557.3|10555.3|10555.7|10553.7|549
1649025300000|2022-04-03 22:35:00|10557.1|10555.1|10558.6|10556.6|10558.6|10556.6|10557.1|10555.1|469
1649025600000|2022-04-03 22:40:00|10558.4|10556.4|10558.4|10556.4|10559|10557|10558.2|10556.2|182
1649025900000|2022-04-03 22:45:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558|10556|14
1649026200000|2022-04-03 22:50:00|10558.4|10556.4|10558.8|10556.8|10559|10557|10558.2|10556.2|46
1649026500000|2022-04-03 22:55:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|90
1649026800000|2022-04-03 23:00:00|10559|10557|10559|10557|10559.4|10557.4|10559|10557|65
1649027100000|2022-04-03 23:05:00|10558.8|10556.8|10558|10556|10559|10557|10558|10556|53
1649027400000|2022-04-03 23:10:00|10557.8|10555.8|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|63
1649027700000|2022-04-03 23:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|103
1649028000000|2022-04-03 23:20:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|13
1649028300000|2022-04-03 23:25:00|10558.6|10556.6|10558.4|10556.4|10558.6|10556.6|10558.2|10556.2|13
1649028600000|2022-04-03 23:30:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|107
1649028900000|2022-04-03 23:35:00|10557.4|10555.4|10557.4|10555.4|10558|10556|10557.1|10555.1|115
1649029200000|2022-04-03 23:40:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|146
1649029500000|2022-04-03 23:45:00|10557.3|10555.3|10558|10556|10558.2|10556.2|10557.3|10555.3|162
1649029800000|2022-04-03 23:50:00|10558.2|10556.2|10557.3|10555.3|10558.2|10556.2|10557.3|10555.3|203
1649030100000|2022-04-03 23:55:00|10557.1|10555.1|10556.9|10554.9|10557.4|10555.4|10556.9|10554.9|252
1649030400000|2022-04-04 00:00:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10556.3|10554.3|253
1649030700000|2022-04-04 00:05:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|157
1649031000000|2022-04-04 00:10:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558|10556|152
1649031300000|2022-04-04 00:15:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|252
1649031600000|2022-04-04 00:20:00|10559.8|10557.8|10558.6|10556.6|10559.8|10557.8|10558.6|10556.6|529
1649031900000|2022-04-04 00:25:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|126
1649032200000|2022-04-04 00:30:00|10557.8|10555.8|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|462
1649032500000|2022-04-04 00:35:00|10558.4|10556.4|10559.8|10557.8|10559.8|10557.8|10558.2|10556.2|166
1649032800000|2022-04-04 00:40:00|||||||||170
1649033100000|2022-04-04 00:45:00|10559.6|10557.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|366
1649033400000|2022-04-04 00:50:00|10560.2|10558.2|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|102
1649033700000|2022-04-04 00:55:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|30
1649034000000|2022-04-04 01:00:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|149
1649034300000|2022-04-04 01:05:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|62
1649034600000|2022-04-04 01:10:00|10559.2|10557.2|10558.2|10556.2|10559.2|10557.2|10558.2|10556.2|646
1649034900000|2022-04-04 01:15:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|466
1649035200000|2022-04-04 01:20:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10558.2|10556.2|268
1649035500000|2022-04-04 01:25:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10558.6|10556.6|96
1649035800000|2022-04-04 01:30:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10558.6|10556.6|272
1649036100000|2022-04-04 01:35:00|||||||||3
1649036400000|2022-04-04 01:40:00|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|10559|10557|281
1649036700000|2022-04-04 01:45:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|97
1649037000000|2022-04-04 01:50:00|10559|10557|10558.2|10556.2|10559|10557|10558.2|10556.2|346
1649037300000|2022-04-04 01:55:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|472
1649037600000|2022-04-04 02:00:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|556
1649037900000|2022-04-04 02:05:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|121
1649038200000|2022-04-04 02:10:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.9|10554.9|283
1649038500000|2022-04-04 02:15:00|10556.9|10554.9|10556.7|10554.7|10556.9|10554.9|10556.3|10554.3|279
1649038800000|2022-04-04 02:20:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|90
1649039100000|2022-04-04 02:25:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|448
1649039400000|2022-04-04 02:30:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.6|10555.6|148
1649039700000|2022-04-04 02:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|60
1649040000000|2022-04-04 02:40:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|70
1649040300000|2022-04-04 02:45:00|10557.4|10555.4|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|79
1649040600000|2022-04-04 02:50:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|0
1649040900000|2022-04-04 02:55:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|46
1649041200000|2022-04-04 03:00:00|10558|10556|10558.2|10556.2|10558.4|10556.4|10558|10556|99
1649041500000|2022-04-04 03:05:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|104
1649041800000|2022-04-04 03:10:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|86
1649042100000|2022-04-04 03:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|109
1649042400000|2022-04-04 03:20:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|119
1649042700000|2022-04-04 03:25:00|10559|10557|10558.8|10556.8|10559|10557|10558.8|10556.8|35
1649043000000|2022-04-04 03:30:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|32
1649043300000|2022-04-04 03:35:00|||||||||66
1649043600000|2022-04-04 03:40:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|352
1649043900000|2022-04-04 03:45:00|||||||||27
1649044200000|2022-04-04 03:50:00|||||||||47
1649044800000|2022-04-04 04:00:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|397
1649045100000|2022-04-04 04:05:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|119
1649045400000|2022-04-04 04:10:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|92
1649045700000|2022-04-04 04:15:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10559|10557|43
1649046000000|2022-04-04 04:20:00|||||||||32
1649046300000|2022-04-04 04:25:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10559|10557|290
1649046600000|2022-04-04 04:30:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|108
1649046900000|2022-04-04 04:35:00|10560|10558|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|128
1649047200000|2022-04-04 04:40:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|44
1649047500000|2022-04-04 04:45:00|10558.8|10556.8|10559|10557|10559|10557|10558.6|10556.6|13
1649047800000|2022-04-04 04:50:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|21
1649048100000|2022-04-04 04:55:00|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|70
1649048400000|2022-04-04 05:00:00|10559.2|10557.2|10559.8|10557.8|10559.8|10557.8|10559.2|10557.2|102
1649048700000|2022-04-04 05:05:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|190
1649049000000|2022-04-04 05:10:00|10559.4|10557.4|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|154
1649049300000|2022-04-04 05:15:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|119
1649049600000|2022-04-04 05:20:00|||||||||5
1649049900000|2022-04-04 05:25:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559|10557|552
1649050200000|2022-04-04 05:30:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|298
1649050500000|2022-04-04 05:35:00|||||||||3
1649050800000|2022-04-04 05:40:00|10560.6|10558.6|10559|10557|10560.6|10558.6|10558.8|10556.8|1541
1649051100000|2022-04-04 05:45:00|10558.6|10556.6|10559.2|10557.2|10559.2|10557.2|10558.6|10556.6|669
1649051400000|2022-04-04 05:50:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559|10557|75
1649051700000|2022-04-04 05:55:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|189
1649052000000|2022-04-04 06:00:00|10558.8|10556.8|10558.2|10556.2|10558.8|10556.8|10557.4|10555.4|877
1649052300000|2022-04-04 06:05:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.6|10555.6|128
1649052600000|2022-04-04 06:10:00|10557.6|10555.6|10559|10557|10559|10557|10557.4|10555.4|231
1649052900000|2022-04-04 06:15:00|10559.2|10557.2|10558.8|10556.8|10559.4|10557.4|10558.6|10556.6|141
1649053200000|2022-04-04 06:20:00|10558.6|10556.6|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|291
1649053500000|2022-04-04 06:25:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10558.6|10556.6|150
1649053800000|2022-04-04 06:30:00|10559.4|10557.4|10560.2|10558.2|10560.4|10558.4|10559|10557|488
1649054100000|2022-04-04 06:35:00|10560.4|10558.4|10560.4|10558.4|10561|10559|10560.2|10558.2|756
1649054400000|2022-04-04 06:40:00|10560.2|10558.2|10561.5|10559.5|10561.5|10559.5|10560.2|10558.2|342
1649054700000|2022-04-04 06:45:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|760
1649055000000|2022-04-04 06:50:00|10561.9|10559.9|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|645
1649055300000|2022-04-04 06:55:00|10562.5|10560.5|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|2262
1649055600000|2022-04-04 07:00:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|438
1649055900000|2022-04-04 07:05:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|217
1649056200000|2022-04-04 07:10:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|888
1649056500000|2022-04-04 07:15:00|10564.9|10562.9|10563.9|10561.9|10565.6|10563.6|10563.7|10561.7|644
1649056800000|2022-04-04 07:20:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|1306
1649057100000|2022-04-04 07:25:00|10563.1|10561.1|10562.1|10560.1|10563.3|10561.3|10561.7|10559.7|415
1649057400000|2022-04-04 07:30:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.2|10558.2|420
1649057700000|2022-04-04 07:35:00|10560.4|10558.4|10559.8|10557.8|10560.4|10558.4|10559|10557|684
1649058000000|2022-04-04 07:40:00|10559.4|10557.4|10562.5|10560.5|10562.5|10560.5|10559.4|10557.4|952
1649058300000|2022-04-04 07:45:00|10562.3|10560.3|10564.5|10562.5|10564.5|10562.5|10562.1|10560.1|682
1649058600000|2022-04-04 07:50:00|10564.3|10562.3|10562.9|10560.9|10565.3|10563.3|10562.9|10560.9|1116
1649058900000|2022-04-04 07:55:00|10562.5|10560.5|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|627
1649059200000|2022-04-04 08:00:00|10562.9|10560.9|10565.3|10563.3|10568|10566|10562.9|10560.9|1696
1649059500000|2022-04-04 08:05:00|10565.5|10563.5|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|592
1649059800000|2022-04-04 08:10:00|10566.4|10564.4|10567.6|10565.6|10568.8|10566.8|10566|10564|864
1649060100000|2022-04-04 08:15:00|10567.8|10565.8|10568.4|10566.4|10569|10567|10567.8|10565.8|410
1649060400000|2022-04-04 08:20:00|10568|10566|10568|10566|10568.8|10566.8|10566.8|10564.8|1096
1649060700000|2022-04-04 08:25:00|10568.2|10566.2|10566.8|10564.8|10568.8|10566.8|10566.4|10564.4|313
1649061000000|2022-04-04 08:30:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.8|10563.8|310
1649061300000|2022-04-04 08:35:00|10566|10564|10565.3|10563.3|10566|10564|10564.5|10562.5|588
1649061600000|2022-04-04 08:40:00|10565.5|10563.5|10566|10564|10566.2|10564.2|10565.3|10563.3|622
1649061900000|2022-04-04 08:45:00|10566.2|10564.2|10566.2|10564.2|10566.8|10564.8|10565.6|10563.6|394
1649062200000|2022-04-04 08:50:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|134
1649062500000|2022-04-04 08:55:00|10566.2|10564.2|10567.2|10565.2|10567.2|10565.2|10566|10564|254
1649062800000|2022-04-04 09:00:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|385
1649063100000|2022-04-04 09:05:00|10566.8|10564.8|10565.8|10563.8|10567.4|10565.4|10565.6|10563.6|281
1649063400000|2022-04-04 09:10:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|242
1649063700000|2022-04-04 09:15:00|10565.5|10563.5|10565.3|10563.3|10566|10564|10565.3|10563.3|301
1649064000000|2022-04-04 09:20:00|10564.9|10562.9|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|463
1649064300000|2022-04-04 09:25:00|10565.3|10563.3|10564.9|10562.9|10565.6|10563.6|10564.1|10562.1|422
1649064600000|2022-04-04 09:30:00|10564.5|10562.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|506
1649064900000|2022-04-04 09:35:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|532
1649065200000|2022-04-04 09:40:00|10565.8|10563.8|10564.9|10562.9|10566|10564|10564.5|10562.5|762
1649065500000|2022-04-04 09:45:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10563.9|10561.9|683
1649065800000|2022-04-04 09:50:00|10564.3|10562.3|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|428
1649066100000|2022-04-04 09:55:00|10563.9|10561.9|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|639
1649066400000|2022-04-04 10:00:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.5|10562.5|1213
1649066700000|2022-04-04 10:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.3|10563.3|1382
1649067000000|2022-04-04 10:10:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|1018
1649067300000|2022-04-04 10:15:00|10564.7|10562.7|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|286
1649067600000|2022-04-04 10:20:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|614
1649067900000|2022-04-04 10:25:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|799
1649068200000|2022-04-04 10:30:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|305
1649068500000|2022-04-04 10:35:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|799
1649068800000|2022-04-04 10:40:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.3|10563.3|318
1649069100000|2022-04-04 10:45:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|436
1649069400000|2022-04-04 10:50:00|10565.6|10563.6|10566|10564|10566.4|10564.4|10565.3|10563.3|860
1649069700000|2022-04-04 10:55:00|10566.2|10564.2|10566|10564|10566.8|10564.8|10566|10564|138
1649070000000|2022-04-04 11:00:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|432
1649070300000|2022-04-04 11:05:00|10566.2|10564.2|10565.6|10563.6|10566.2|10564.2|10565.1|10563.1|954
1649070600000|2022-04-04 11:10:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|566
1649070900000|2022-04-04 11:15:00|10567|10565|10567.6|10565.6|10568.4|10566.4|10567|10565|1085
1649071200000|2022-04-04 11:20:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|548
1649071500000|2022-04-04 11:25:00|10568.2|10566.2|10569.9|10567.9|10569.9|10567.9|10568|10566|1568
1649071800000|2022-04-04 11:30:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569|10567|2813
1649072100000|2022-04-04 11:35:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1254
1649072400000|2022-04-04 11:40:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|1417
1649072700000|2022-04-04 11:45:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|1024
1649073000000|2022-04-04 11:50:00|10570.3|10568.3|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|1602
1649073300000|2022-04-04 11:55:00|10571.3|10569.3|10571.9|10569.9|10573.1|10571.1|10571.1|10569.1|2584
1649073600000|2022-04-04 12:00:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|888
1649073900000|2022-04-04 12:05:00|10571.3|10569.3|10570.7|10568.7|10571.5|10569.5|10569.9|10567.9|631
1649074200000|2022-04-04 12:10:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|1291
1649074500000|2022-04-04 12:15:00|10569.6|10567.6|10571.1|10569.1|10571.9|10569.9|10569.2|10567.2|3151
1649074800000|2022-04-04 12:20:00|10570.7|10568.7|10573.5|10571.5|10573.9|10571.9|10570.7|10568.7|3700
1649075100000|2022-04-04 12:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10572.3|10570.3|1638
1649075400000|2022-04-04 12:30:00|10573.9|10571.9|10574|10572|10574.8|10572.8|10573.1|10571.1|1241
1649075700000|2022-04-04 12:35:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10573.9|10571.9|2956
1649076000000|2022-04-04 12:40:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|2008
1649076300000|2022-04-04 12:45:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|939
1649076600000|2022-04-04 12:50:00|10572.7|10570.7|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|1210
1649076900000|2022-04-04 12:55:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|667
1649077200000|2022-04-04 13:00:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|851
1649077500000|2022-04-04 13:05:00|10573.3|10571.3|10571.9|10569.9|10575|10573|10571.9|10569.9|5268
1649077800000|2022-04-04 13:10:00|10571.5|10569.5|10570.3|10568.3|10572.3|10570.3|10570.3|10568.3|8618
1649078100000|2022-04-04 13:15:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|1551
1649078400000|2022-04-04 13:20:00|10570.5|10568.5|10569.9|10567.9|10571.1|10569.1|10568.8|10566.8|3697
1649078700000|2022-04-04 13:25:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|2559
1649079000000|2022-04-04 13:30:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10566.8|10564.8|4593
1649079300000|2022-04-04 13:35:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566|10564|2564
1649079600000|2022-04-04 13:40:00|10567.2|10565.2|10566|10564|10567.6|10565.6|10566|10564|1646
1649079900000|2022-04-04 13:45:00|10566.2|10564.2|10566.8|10564.8|10567.6|10565.6|10566|10564|1920
1649080200000|2022-04-04 13:50:00|10567.2|10565.2|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|2633
1649080500000|2022-04-04 13:55:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|3207
1649080800000|2022-04-04 14:00:00|10563.1|10561.1|10563.3|10561.3|10564.1|10562.1|10562.1|10560.1|3717
1649081100000|2022-04-04 14:05:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|2231
1649081400000|2022-04-04 14:10:00|10563.3|10561.3|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|1269
1649081700000|2022-04-04 14:15:00|10563.3|10561.3|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|2411
1649082000000|2022-04-04 14:20:00|10563.3|10561.3|10564.5|10562.5|10564.9|10562.9|10563.3|10561.3|1984
1649082300000|2022-04-04 14:25:00|10564.9|10562.9|10566.4|10564.4|10566.4|10564.4|10564.5|10562.5|2147
1649082600000|2022-04-04 14:30:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|1673
1649082900000|2022-04-04 14:35:00|10565.3|10563.3|10566.8|10564.8|10567.2|10565.2|10565.3|10563.3|1882
1649083200000|2022-04-04 14:40:00|10566.4|10564.4|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|2680
1649083500000|2022-04-04 14:45:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|1470
1649083800000|2022-04-04 14:50:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.6|10563.6|1695
1649084100000|2022-04-04 14:55:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1027
1649084400000|2022-04-04 15:00:00|10566|10564|10566.2|10564.2|10566.4|10564.4|10565.6|10563.6|3193
1649084700000|2022-04-04 15:05:00|10566|10564|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|2477
1649085000000|2022-04-04 15:10:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|1277
1649085300000|2022-04-04 15:15:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|1438
1649085600000|2022-04-04 15:20:00|10565.6|10563.6|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|2065
1649085900000|2022-04-04 15:25:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|1759
1649086200000|2022-04-04 15:30:00|10568|10566|10568|10566|10568.8|10566.8|10568|10566|2056
1649086500000|2022-04-04 15:35:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|1005
1649086800000|2022-04-04 15:40:00|10568|10566|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|930
1649087100000|2022-04-04 15:45:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|1344
1649087400000|2022-04-04 15:50:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|685
1649087700000|2022-04-04 15:55:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|815
1649088000000|2022-04-04 16:00:00|10567.2|10565.2|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|1001
1649088300000|2022-04-04 16:05:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10566|10564|396
1649088600000|2022-04-04 16:10:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10566|10564|814
1649088900000|2022-04-04 16:15:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10566.2|10564.2|487
1649089200000|2022-04-04 16:20:00|10566.6|10564.6|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|701
1649089500000|2022-04-04 16:25:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|274
1649089800000|2022-04-04 16:30:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|359
1649090100000|2022-04-04 16:35:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|524
1649090400000|2022-04-04 16:40:00|10566|10564|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|633
1649090700000|2022-04-04 16:45:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|1313
1649091000000|2022-04-04 16:50:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|751
1649091300000|2022-04-04 16:55:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|581
1649091600000|2022-04-04 17:00:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|794
1649091900000|2022-04-04 17:05:00|10565.3|10563.3|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|1857
1649092200000|2022-04-04 17:10:00|10566|10564|10565.3|10563.3|10566|10564|10564.5|10562.5|1713
1649092500000|2022-04-04 17:15:00|10565.6|10563.6|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|628
1649092800000|2022-04-04 17:20:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1165
1649093100000|2022-04-04 17:25:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|1094
1649093400000|2022-04-04 17:30:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|611
1649093700000|2022-04-04 17:35:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|834
1649094000000|2022-04-04 17:40:00|10565.5|10563.5|10566|10564|10566|10564|10565.3|10563.3|802
1649094300000|2022-04-04 17:45:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|1066
1649094600000|2022-04-04 17:50:00|10566.8|10564.8|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|2889
1649094900000|2022-04-04 17:55:00|10567.6|10565.6|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|1695
1649095200000|2022-04-04 18:00:00|10568|10566|10568|10566|10568|10566|10568|10566|2231
1649095500000|2022-04-04 18:05:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|779
1649095800000|2022-04-04 18:10:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|821
1649096100000|2022-04-04 18:15:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|1875
1649096400000|2022-04-04 18:20:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|3310
1649096700000|2022-04-04 18:25:00|10571.5|10569.5|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|3462
1649097000000|2022-04-04 18:30:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1505
1649097300000|2022-04-04 18:35:00|10570.3|10568.3|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|845
1649097600000|2022-04-04 18:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|973
1649097900000|2022-04-04 18:45:00|10569.6|10567.6|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|25610
1649098200000|2022-04-04 18:50:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2115
1649098500000|2022-04-04 18:55:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|2248
1649098800000|2022-04-04 19:00:00|10570.7|10568.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1423
1649099100000|2022-04-04 19:05:00|10571.5|10569.5|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|700
1649099400000|2022-04-04 19:10:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1666
1649099700000|2022-04-04 19:15:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|1558
1649100000000|2022-04-04 19:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|1010
1649100300000|2022-04-04 19:25:00|10570.5|10568.5|10570.5|10568.5|10570.7|10568.7|10570.5|10568.5|632
1649100600000|2022-04-04 19:30:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10569.8|10567.8|1566
1649100900000|2022-04-04 19:35:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|1821
1649101200000|2022-04-04 19:40:00|10570.9|10568.9|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|540
1649101500000|2022-04-04 19:45:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|1913
1649101800000|2022-04-04 19:50:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|1941
1649102100000|2022-04-04 19:55:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|2806
1649102400000|2022-04-04 20:00:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.1|10569.1|3155
1649102700000|2022-04-04 20:05:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.1|10569.1|1013
1649103000000|2022-04-04 20:10:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|1477
1649103300000|2022-04-04 20:15:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|1688
1649103600000|2022-04-04 20:20:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|950
1649103900000|2022-04-04 20:25:00|10570.7|10568.7|10570.5|10568.5|10571.1|10569.1|10570.3|10568.3|1683
1649104200000|2022-04-04 20:30:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1200
1649104500000|2022-04-04 20:35:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|639
1649104800000|2022-04-04 20:40:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|1877
1649105100000|2022-04-04 20:45:00|10571.5|10569.5|10571.3|10569.3|10571.9|10569.9|10571.1|10569.1|382
1649105400000|2022-04-04 20:50:00|10571.1|10569.1|10570.7|10568.7|10571.3|10569.3|10570.7|10568.7|378
1649105700000|2022-04-04 20:55:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|646
1649109600000|2022-04-04 22:00:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.8|10567.8|75
1649109900000|2022-04-04 22:05:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|310
1649110200000|2022-04-04 22:10:00|10570.9|10568.9|10570.9|10568.9|10571.1|10569.1|10570.7|10568.7|493
1649110500000|2022-04-04 22:15:00|10571.1|10569.1|10571.9|10569.9|10572.7|10570.7|10570.9|10568.9|363
1649110800000|2022-04-04 22:20:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|114
1649111100000|2022-04-04 22:25:00|||||||||1
1649111400000|2022-04-04 22:30:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|194
1649111700000|2022-04-04 22:35:00|||||||||26
1649112000000|2022-04-04 22:40:00|10572.5|10570.5|10573.5|10571.5|10573.5|10571.5|10572.5|10570.5|98
1649112300000|2022-04-04 22:45:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.3|10571.3|162
1649112600000|2022-04-04 22:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|70
1649112900000|2022-04-04 22:55:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10
1649113200000|2022-04-04 23:00:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|64
1649113500000|2022-04-04 23:05:00|10573.3|10571.3|10573.1|10571.1|10573.3|10571.3|10573.1|10571.1|125
1649113800000|2022-04-04 23:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|101
1649114100000|2022-04-04 23:15:00|10572.9|10570.9|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|154
1649114400000|2022-04-04 23:20:00|10572.9|10570.9|10572.9|10570.9|10573.5|10571.5|10572.7|10570.7|119
1649114700000|2022-04-04 23:25:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.7|10570.7|10
1649115000000|2022-04-04 23:30:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|19
1649115300000|2022-04-04 23:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|134
1649115600000|2022-04-04 23:40:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|151
1649115900000|2022-04-04 23:45:00|||||||||9
1649116200000|2022-04-04 23:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|214
1649116500000|2022-04-04 23:55:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|116
1649116800000|2022-04-05 00:00:00|10573.7|10571.7|10573.1|10571.1|10573.7|10571.7|10573.1|10571.1|108
1649117100000|2022-04-05 00:05:00|10573.3|10571.3|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|615
1649117400000|2022-04-05 00:10:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|153
1649117700000|2022-04-05 00:15:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|405
1649118000000|2022-04-05 00:20:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|214
1649118300000|2022-04-05 00:25:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|25
1649118600000|2022-04-05 00:30:00|10573.9|10571.9|10573.3|10571.3|10573.9|10571.9|10573.3|10571.3|68
1649118900000|2022-04-05 00:35:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|244
1649119200000|2022-04-05 00:40:00|10574|10572|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|27
1649119500000|2022-04-05 00:45:00|10574|10572|10574.6|10572.6|10575.8|10573.8|10573.9|10571.9|328
1649119800000|2022-04-05 00:50:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.6|10572.6|208
1649120100000|2022-04-05 00:55:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.2|10572.2|135
1649120400000|2022-04-05 01:00:00|10575|10573|10574.2|10572.2|10575|10573|10573.9|10571.9|178
1649120700000|2022-04-05 01:05:00|10574|10572|10573.9|10571.9|10574|10572|10573.5|10571.5|265
1649121000000|2022-04-05 01:10:00|10573.3|10571.3|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|272
1649121300000|2022-04-05 01:15:00|10573.1|10571.1|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|183
1649121600000|2022-04-05 01:20:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|166
1649121900000|2022-04-05 01:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|148
1649122200000|2022-04-05 01:30:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|157
1649122500000|2022-04-05 01:35:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|389
1649122800000|2022-04-05 01:40:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|144
1649123100000|2022-04-05 01:45:00|10572.1|10570.1|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|111
1649123400000|2022-04-05 01:50:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|99
1649123700000|2022-04-05 01:55:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|194
1649124000000|2022-04-05 02:00:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|503
1649124300000|2022-04-05 02:05:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|479
1649124600000|2022-04-05 02:10:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|72
1649124900000|2022-04-05 02:15:00|||||||||403
1649125200000|2022-04-05 02:20:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|36
1649125500000|2022-04-05 02:25:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|226
1649125800000|2022-04-05 02:30:00|10572.9|10570.9|10572.3|10570.3|10572.9|10570.9|10572.3|10570.3|390
1649126100000|2022-04-05 02:35:00|10572.5|10570.5|10573.5|10571.5|10573.7|10571.7|10572.5|10570.5|414
1649126400000|2022-04-05 02:40:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|205
1649126700000|2022-04-05 02:45:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|253
1649127000000|2022-04-05 02:50:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|297
1649127300000|2022-04-05 02:55:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|167
1649127600000|2022-04-05 03:00:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|182
1649127900000|2022-04-05 03:05:00|10572.3|10570.3|10572.5|10570.5|10572.7|10570.7|10572.3|10570.3|526
1649128200000|2022-04-05 03:10:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|103
1649128500000|2022-04-05 03:15:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|36
1649128800000|2022-04-05 03:20:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.7|10570.7|399
1649129100000|2022-04-05 03:25:00|10572.7|10570.7|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|376
1649129400000|2022-04-05 03:30:00|10573.1|10571.1|10572.5|10570.5|10573.1|10571.1|10572.5|10570.5|50
1649129700000|2022-04-05 03:35:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|102
1649130000000|2022-04-05 03:40:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|52
1649130300000|2022-04-05 03:45:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|111
1649130600000|2022-04-05 03:50:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|102
1649130900000|2022-04-05 03:55:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|361
1649131200000|2022-04-05 04:00:00|10571.3|10569.3|10569.9|10567.9|10571.3|10569.3|10569.9|10567.9|205
1649131500000|2022-04-05 04:05:00|10570.3|10568.3|10570.3|10568.3|10570.5|10568.5|10570.1|10568.1|227
1649131800000|2022-04-05 04:10:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|87
1649132100000|2022-04-05 04:15:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|150
1649132400000|2022-04-05 04:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|268
1649132700000|2022-04-05 04:25:00|||||||||15
1649133000000|2022-04-05 04:30:00|10569.9|10567.9|10568.8|10566.8|10569.9|10567.9|10568|10566|619
1649133300000|2022-04-05 04:35:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|358
1649133600000|2022-04-05 04:40:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10566.8|10564.8|502
1649133900000|2022-04-05 04:45:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|286
1649134200000|2022-04-05 04:50:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|44
1649134500000|2022-04-05 04:55:00|10568.8|10566.8|10567.4|10565.4|10568.8|10566.8|10567.2|10565.2|279
1649134800000|2022-04-05 05:00:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|438
1649135100000|2022-04-05 05:05:00|10567.8|10565.8|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|194
1649135400000|2022-04-05 05:10:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|387
1649135700000|2022-04-05 05:15:00|10569|10567|10569.2|10567.2|10570.1|10568.1|10569|10567|270
1649136000000|2022-04-05 05:20:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|153
1649136300000|2022-04-05 05:25:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|105
1649136600000|2022-04-05 05:30:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|46
1649136900000|2022-04-05 05:35:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569|10567|63
1649137200000|2022-04-05 05:40:00|10569.2|10567.2|10569|10567|10569.9|10567.9|10568.8|10566.8|213
1649137500000|2022-04-05 05:45:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|64
1649137800000|2022-04-05 05:50:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|276
1649138100000|2022-04-05 05:55:00|10568.4|10566.4|10568|10566|10568.6|10566.6|10568|10566|56
1649138400000|2022-04-05 06:00:00|10567.6|10565.6|10566.4|10564.4|10568|10566|10566.2|10564.2|300
1649138700000|2022-04-05 06:05:00|10566.8|10564.8|10567.2|10565.2|10567.6|10565.6|10566.6|10564.6|582
1649139000000|2022-04-05 06:10:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|303
1649139300000|2022-04-05 06:15:00|10567.6|10565.6|10566.2|10564.2|10567.6|10565.6|10566|10564|259
1649139600000|2022-04-05 06:20:00|10566.4|10564.4|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|387
1649139900000|2022-04-05 06:25:00|10565.5|10563.5|10566|10564|10566|10564|10564.9|10562.9|709
1649140200000|2022-04-05 06:30:00|10566.2|10564.2|10566|10564|10566.8|10564.8|10565.8|10563.8|317
1649140500000|2022-04-05 06:35:00|10565.6|10563.6|10566.6|10564.6|10566.8|10564.8|10565.6|10563.6|749
1649140800000|2022-04-05 06:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|696
1649141100000|2022-04-05 06:45:00|10566.8|10564.8|10568|10566|10568.4|10566.4|10566.4|10564.4|791
1649141400000|2022-04-05 06:50:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|544
1649141700000|2022-04-05 06:55:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|640
1649142000000|2022-04-05 07:00:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566|10564|846
1649142300000|2022-04-05 07:05:00|10567|10565|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|613
1649142600000|2022-04-05 07:10:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.6|10564.6|140
1649142900000|2022-04-05 07:15:00|10567.2|10565.2|10564.7|10562.7|10567.2|10565.2|10564.5|10562.5|536
1649143200000|2022-04-05 07:20:00|10564.5|10562.5|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|459
1649143500000|2022-04-05 07:25:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|494
1649143800000|2022-04-05 07:30:00|10563.9|10561.9|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|676
1649144100000|2022-04-05 07:35:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|310
1649144400000|2022-04-05 07:40:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|301
1649144700000|2022-04-05 07:45:00|10565.6|10563.6|10563.7|10561.7|10565.6|10563.6|10563.5|10561.5|756
1649145000000|2022-04-05 07:50:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|345
1649145300000|2022-04-05 07:55:00|10565.1|10563.1|10564.9|10562.9|10565.1|10563.1|10564.1|10562.1|393
1649145600000|2022-04-05 08:00:00|10565.1|10563.1|10563.7|10561.7|10565.1|10563.1|10563.7|10561.7|458
1649145900000|2022-04-05 08:05:00|10563.3|10561.3|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|593
1649146200000|2022-04-05 08:10:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|1402
1649146500000|2022-04-05 08:15:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|746
1649146800000|2022-04-05 08:20:00|10563.1|10561.1|10564.1|10562.1|10564.5|10562.5|10563.1|10561.1|601
1649147100000|2022-04-05 08:25:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|273
1649147400000|2022-04-05 08:30:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|413
1649147700000|2022-04-05 08:35:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10565.3|10563.3|905
1649148000000|2022-04-05 08:40:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|710
1649148300000|2022-04-05 08:45:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|218
1649148600000|2022-04-05 08:50:00|10565.6|10563.6|10565.1|10563.1|10566|10564|10564.9|10562.9|400
1649148900000|2022-04-05 08:55:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|155
1649149200000|2022-04-05 09:00:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1000
1649149500000|2022-04-05 09:05:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|288
1649149800000|2022-04-05 09:10:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|87
1649150100000|2022-04-05 09:15:00|10565.6|10563.6|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|251
1649150400000|2022-04-05 09:20:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10563.7|10561.7|180
1649150700000|2022-04-05 09:25:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|110
1649151000000|2022-04-05 09:30:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|554
1649151300000|2022-04-05 09:35:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|77
1649151600000|2022-04-05 09:40:00|10563.9|10561.9|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|179
1649151900000|2022-04-05 09:45:00|||||||||25
1649152200000|2022-04-05 09:50:00|10564.7|10562.7|10562.9|10560.9|10564.7|10562.7|10562.7|10560.7|572
1649152500000|2022-04-05 09:55:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|291
1649152800000|2022-04-05 10:00:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|244
1649153100000|2022-04-05 10:05:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10563.1|10561.1|343
1649153400000|2022-04-05 10:10:00|10563.9|10561.9|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1020
1649153700000|2022-04-05 10:15:00|10563.9|10561.9|10562.9|10560.9|10564.1|10562.1|10562.9|10560.9|427
1649154000000|2022-04-05 10:20:00|10563.1|10561.1|10562.1|10560.1|10563.3|10561.3|10562.1|10560.1|197
1649154300000|2022-04-05 10:25:00|10562.3|10560.3|10560.6|10558.6|10562.5|10560.5|10560.6|10558.6|1315
1649154600000|2022-04-05 10:30:00|10560.4|10558.4|10559.8|10557.8|10561|10559|10559.6|10557.6|605
1649154900000|2022-04-05 10:35:00|10559.4|10557.4|10559|10557|10559.8|10557.8|10558.6|10556.6|1769
1649155200000|2022-04-05 10:40:00|10558.8|10556.8|10559|10557|10559.8|10557.8|10558.6|10556.6|865
1649155500000|2022-04-05 10:45:00|10559.2|10557.2|10559.8|10557.8|10560.6|10558.6|10559|10557|451
1649155800000|2022-04-05 10:50:00|10560|10558|10560.4|10558.4|10560.6|10558.6|10559.8|10557.8|74
1649156100000|2022-04-05 10:55:00|10560.6|10558.6|10562.9|10560.9|10562.9|10560.9|10560.2|10558.2|790
1649156400000|2022-04-05 11:00:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|946
1649156700000|2022-04-05 11:05:00|10562.3|10560.3|10562.1|10560.1|10562.5|10560.5|10562.1|10560.1|107
1649157000000|2022-04-05 11:10:00|10561.7|10559.7|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|785
1649157300000|2022-04-05 11:15:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561|10559|605
1649157600000|2022-04-05 11:20:00|10561.7|10559.7|10562.3|10560.3|10562.9|10560.9|10561.7|10559.7|488
1649157900000|2022-04-05 11:25:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|611
1649158200000|2022-04-05 11:30:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|927
1649158500000|2022-04-05 11:35:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|1261
1649158800000|2022-04-05 11:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|659
1649159100000|2022-04-05 11:45:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|562
1649159400000|2022-04-05 11:50:00|10562.5|10560.5|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|365
1649159700000|2022-04-05 11:55:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|962
1649160000000|2022-04-05 12:00:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|450
1649160300000|2022-04-05 12:05:00|10562.3|10560.3|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|1196
1649160600000|2022-04-05 12:10:00|10562.3|10560.3|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|1498
1649160900000|2022-04-05 12:15:00|10562.5|10560.5|10561|10559|10562.5|10560.5|10560.8|10558.8|1482
1649161200000|2022-04-05 12:20:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.6|10558.6|1968
1649161500000|2022-04-05 12:25:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|1524
1649161800000|2022-04-05 12:30:00|10560.6|10558.6|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|1428
1649162100000|2022-04-05 12:35:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|1862
1649162400000|2022-04-05 12:40:00|10560.2|10558.2|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|2677
1649162700000|2022-04-05 12:45:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|2976
1649163000000|2022-04-05 12:50:00|10560.2|10558.2|10562.1|10560.1|10562.5|10560.5|10560.2|10558.2|2543
1649163300000|2022-04-05 12:55:00|10562.5|10560.5|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|3528
1649163600000|2022-04-05 13:00:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|3590
1649163900000|2022-04-05 13:05:00|10562.5|10560.5|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|2021
1649164200000|2022-04-05 13:10:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10562.1|10560.1|2381
1649164500000|2022-04-05 13:15:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.3|10560.3|1894
1649164800000|2022-04-05 13:20:00|10563.9|10561.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|2205
1649165100000|2022-04-05 13:25:00|10563.7|10561.7|10565.6|10563.6|10565.6|10563.6|10563.7|10561.7|1563
1649165400000|2022-04-05 13:30:00|10566|10564|10564.1|10562.1|10566|10564|10563.7|10561.7|2132
1649165700000|2022-04-05 13:35:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|2551
1649166000000|2022-04-05 13:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|1214
1649166300000|2022-04-05 13:45:00|10562.7|10560.7|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|2119
1649166600000|2022-04-05 13:50:00|10563.1|10561.1|10562.5|10560.5|10563.1|10561.1|10562.1|10560.1|1390
1649166900000|2022-04-05 13:55:00|10562.3|10560.3|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|1629
1649167200000|2022-04-05 14:00:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|3086
1649167500000|2022-04-05 14:05:00|10562.5|10560.5|10561.4|10559.4|10562.9|10560.9|10560.6|10558.6|4009
1649167800000|2022-04-05 14:10:00|10561.2|10559.2|10560.2|10558.2|10561.4|10559.4|10557.8|10555.8|6295
1649168100000|2022-04-05 14:15:00|10559.8|10557.8|10558.2|10556.2|10560.6|10558.6|10557.8|10555.8|3042
1649168400000|2022-04-05 14:20:00|10557.8|10555.8|10555.9|10553.9|10558.2|10556.2|10554.3|10552.3|6087
1649168700000|2022-04-05 14:25:00|10555.5|10553.5|10556.3|10554.3|10557.1|10555.1|10555.1|10553.1|5450
1649169000000|2022-04-05 14:30:00|10555.9|10553.9|10555.5|10553.5|10556.7|10554.7|10554.7|10552.7|4280
1649169300000|2022-04-05 14:35:00|10555.3|10553.3|10552.8|10550.8|10555.5|10553.5|10552.8|10550.8|6357
1649169600000|2022-04-05 14:40:00|10553.1|10551.1|10550.8|10548.8|10554.3|10552.3|10550.4|10548.4|5353
1649169900000|2022-04-05 14:45:00|10550.4|10548.4|10552|10550|10552.8|10550.8|10549.8|10547.8|5033
1649170200000|2022-04-05 14:50:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10550.4|10548.4|3159
1649170500000|2022-04-05 14:55:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|4132
1649170800000|2022-04-05 15:00:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|2296
1649171100000|2022-04-05 15:05:00|10550.8|10548.8|10549.6|10547.6|10551.2|10549.2|10549.2|10547.2|1329
1649171400000|2022-04-05 15:10:00|10549.4|10547.4|10549.2|10547.2|10550.4|10548.4|10549.2|10547.2|2896
1649171700000|2022-04-05 15:15:00|10548.9|10546.9|10550|10548|10550.4|10548.4|10548.9|10546.9|1812
1649172000000|2022-04-05 15:20:00|10550.4|10548.4|10551.6|10549.6|10551.6|10549.6|10550|10548|1926
1649172300000|2022-04-05 15:25:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|2800
1649172600000|2022-04-05 15:30:00|10551|10549|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|2895
1649172900000|2022-04-05 15:35:00|10551.2|10549.2|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|1708
1649173200000|2022-04-05 15:40:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10549.8|10547.8|3637
1649173500000|2022-04-05 15:45:00|10550.4|10548.4|10550|10548|10550.8|10548.8|10550|10548|2605
1649173800000|2022-04-05 15:50:00|10550.4|10548.4|10550.4|10548.4|10550.8|10548.8|10550|10548|1145
1649174100000|2022-04-05 15:55:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|1990
1649174400000|2022-04-05 16:00:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|1226
1649174700000|2022-04-05 16:05:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|1417
1649175000000|2022-04-05 16:10:00|10550.6|10548.6|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|1219
1649175300000|2022-04-05 16:15:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|778
1649175600000|2022-04-05 16:20:00|10551.2|10549.2|10550.4|10548.4|10551.6|10549.6|10550|10548|1548
1649175900000|2022-04-05 16:25:00|10550|10548|10551.2|10549.2|10551.6|10549.6|10550|10548|1276
1649176200000|2022-04-05 16:30:00|10551.6|10549.6|10552.6|10550.6|10553.1|10551.1|10551.2|10549.2|4621
1649176500000|2022-04-05 16:35:00|10552.4|10550.4|10553.9|10551.9|10553.9|10551.9|10552.4|10550.4|1347
1649176800000|2022-04-05 16:40:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1196
1649177100000|2022-04-05 16:45:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|2164
1649177400000|2022-04-05 16:50:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|1203
1649177700000|2022-04-05 16:55:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|662
1649178000000|2022-04-05 17:00:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|674
1649178300000|2022-04-05 17:05:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|2217
1649178600000|2022-04-05 17:10:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1071
1649178900000|2022-04-05 17:15:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|2017
1649179200000|2022-04-05 17:20:00|10553.7|10551.7|10554.7|10552.7|10554.7|10552.7|10553.7|10551.7|1984
1649179500000|2022-04-05 17:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|598
1649179800000|2022-04-05 17:30:00|10554.3|10552.3|10554.3|10552.3|10554.5|10552.5|10553.5|10551.5|1022
1649180100000|2022-04-05 17:35:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|542
1649180400000|2022-04-05 17:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|709
1649180700000|2022-04-05 17:45:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|268
1649181000000|2022-04-05 17:50:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|977
1649181300000|2022-04-05 17:55:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.7|10551.7|867
1649181600000|2022-04-05 18:00:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|1618
1649181900000|2022-04-05 18:05:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|1162
1649182200000|2022-04-05 18:10:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|681
1649182500000|2022-04-05 18:15:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|587
1649182800000|2022-04-05 18:20:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|490
1649183100000|2022-04-05 18:25:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|513
1649183400000|2022-04-05 18:30:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|780
1649183700000|2022-04-05 18:35:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|592
1649184000000|2022-04-05 18:40:00|10553.9|10551.9|10552.8|10550.8|10554.3|10552.3|10552.4|10550.4|1221
1649184300000|2022-04-05 18:45:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|965
1649184600000|2022-04-05 18:50:00|10553.7|10551.7|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|655
1649184900000|2022-04-05 18:55:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|2971
1649185200000|2022-04-05 19:00:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|2130
1649185500000|2022-04-05 19:05:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.5|10551.5|1787
1649185800000|2022-04-05 19:10:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|930
1649186100000|2022-04-05 19:15:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|1002
1649186400000|2022-04-05 19:20:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|2713
1649186700000|2022-04-05 19:25:00|10553.9|10551.9|10554.3|10552.3|10554.3|10552.3|10553.7|10551.7|631
1649187000000|2022-04-05 19:30:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|160
1649187300000|2022-04-05 19:35:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|773
1649187600000|2022-04-05 19:40:00|10555.1|10553.1|10553.9|10551.9|10555.5|10553.5|10553.5|10551.5|833
1649187900000|2022-04-05 19:45:00|10553.7|10551.7|10552.4|10550.4|10553.7|10551.7|10552.4|10550.4|719
1649188200000|2022-04-05 19:50:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|1571
1649188500000|2022-04-05 19:55:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|621
1649188800000|2022-04-05 20:00:00|10551.6|10549.6|10549.2|10547.2|10551.6|10549.6|10548.9|10546.9|5524
1649189100000|2022-04-05 20:05:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|698
1649189400000|2022-04-05 20:10:00|10550|10548|10548.9|10546.9|10550.4|10548.4|10548.9|10546.9|2263
1649189700000|2022-04-05 20:15:00|10549.2|10547.2|10550|10548|10550|10548|10549.2|10547.2|1059
1649190000000|2022-04-05 20:20:00|10549.8|10547.8|10549.2|10547.2|10550|10548|10548.9|10546.9|1426
1649190300000|2022-04-05 20:25:00|10549|10547|10549.2|10547.2|10549.6|10547.6|10549|10547|1650
1649190600000|2022-04-05 20:30:00|10549.6|10547.6|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|240
1649190900000|2022-04-05 20:35:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|437
1649191200000|2022-04-05 20:40:00|10550|10548|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|1999
1649191500000|2022-04-05 20:45:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|1289
1649191800000|2022-04-05 20:50:00|10550|10548|10551.6|10549.6|10551.6|10549.6|10550|10548|854
1649192100000|2022-04-05 20:55:00|10551.4|10549.4|10551.4|10549.4|10551.6|10549.6|10551.2|10549.2|752
1649196000000|2022-04-05 22:00:00|10550|10548|10551.8|10549.8|10551.8|10549.8|10550|10548|352
1649196300000|2022-04-05 22:05:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|87
1649196600000|2022-04-05 22:10:00|10551.4|10549.4|10551.2|10549.2|10551.4|10549.4|10551.2|10549.2|32
1649196900000|2022-04-05 22:15:00|10551.6|10549.6|10551.8|10549.8|10552|10550|10551.6|10549.6|113
1649197200000|2022-04-05 22:20:00|10551.6|10549.6|10549.8|10547.8|10551.6|10549.6|10549.8|10547.8|471
1649197500000|2022-04-05 22:25:00|10549.6|10547.6|10550|10548|10550|10548|10549.4|10547.4|124
1649197800000|2022-04-05 22:30:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10550.2|10548.2|28
1649198100000|2022-04-05 22:35:00|10550.8|10548.8|10552|10550|10552|10550|10550.8|10548.8|153
1649198400000|2022-04-05 22:40:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10551.6|10549.6|404
1649198700000|2022-04-05 22:45:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10552|10550|146
1649199000000|2022-04-05 22:50:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|65
1649199300000|2022-04-05 22:55:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|51
1649199600000|2022-04-05 23:00:00|10552.2|10550.2|10552.2|10550.2|10552.4|10550.4|10552|10550|59
1649199900000|2022-04-05 23:05:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|31
1649200200000|2022-04-05 23:10:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|111
1649200500000|2022-04-05 23:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|179
1649200800000|2022-04-05 23:20:00|10551.2|10549.2|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|624
1649201100000|2022-04-05 23:25:00|10548.5|10546.5|10548.9|10546.9|10549.2|10547.2|10548.3|10546.3|401
1649201400000|2022-04-05 23:30:00|10549|10547|10549|10547|10549.2|10547.2|10548.9|10546.9|134
1649201700000|2022-04-05 23:35:00|10549.2|10547.2|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|392
1649202000000|2022-04-05 23:40:00|10548.9|10546.9|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|345
1649202300000|2022-04-05 23:45:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.7|10546.7|82
1649202600000|2022-04-05 23:50:00|10548.9|10546.9|10549|10547|10549.2|10547.2|10548.5|10546.5|208
1649202900000|2022-04-05 23:55:00|10548.9|10546.9|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|297
1649203200000|2022-04-06 00:00:00|10547.7|10545.7|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|833
1649203500000|2022-04-06 00:05:00|10546.7|10544.7|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|278
1649203800000|2022-04-06 00:10:00|10547.1|10545.1|10547.9|10545.9|10547.9|10545.9|10546.7|10544.7|1141
1649204100000|2022-04-06 00:15:00|10547.7|10545.7|10546.9|10544.9|10548.1|10546.1|10546.9|10544.9|275
1649204400000|2022-04-06 00:20:00|10547.1|10545.1|10546.9|10544.9|10547.3|10545.3|10546.7|10544.7|320
1649204700000|2022-04-06 00:25:00|10546.7|10544.7|10544.8|10542.8|10546.9|10544.9|10544.6|10542.6|1262
1649205000000|2022-04-06 00:30:00|10544.9|10542.9|10540.8|10538.8|10544.9|10542.9|10540.3|10538.3|6100
1649205300000|2022-04-06 00:35:00|10541|10539|10541|10539|10542.6|10540.6|10540.6|10538.6|654
1649205600000|2022-04-06 00:40:00|10540.8|10538.8|10539.9|10537.9|10540.8|10538.8|10539.1|10537.1|628
1649205900000|2022-04-06 00:45:00|10539.5|10537.5|10538.7|10536.7|10539.9|10537.9|10537.9|10535.9|613
1649206200000|2022-04-06 00:50:00|10538.3|10536.3|10537.5|10535.5|10539.5|10537.5|10537.3|10535.3|1187
1649206500000|2022-04-06 00:55:00|10537.7|10535.7|10539.1|10537.1|10539.5|10537.5|10537.5|10535.5|343
1649206800000|2022-04-06 01:00:00|10539.5|10537.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|555
1649207100000|2022-04-06 01:05:00|10539.7|10537.7|10540.3|10538.3|10540.3|10538.3|10539.3|10537.3|352
1649207400000|2022-04-06 01:10:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|249
1649207700000|2022-04-06 01:15:00|10539.5|10537.5|10538.3|10536.3|10540.3|10538.3|10538.3|10536.3|433
1649208000000|2022-04-06 01:20:00|10538.5|10536.5|10539.5|10537.5|10539.9|10537.9|10538.3|10536.3|273
1649208300000|2022-04-06 01:25:00|10539.9|10537.9|10539.9|10537.9|10540.1|10538.1|10539.7|10537.7|194
1649208600000|2022-04-06 01:30:00|10539.7|10537.7|10541.4|10539.4|10541.4|10539.4|10539.5|10537.5|410
1649208900000|2022-04-06 01:35:00|10541.8|10539.8|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|1000
1649209200000|2022-04-06 01:40:00|10542.4|10540.4|10541|10539|10542.6|10540.6|10541|10539|271
1649209500000|2022-04-06 01:45:00|10541.4|10539.4|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|491
1649209800000|2022-04-06 01:50:00|10542.4|10540.4|10540.5|10538.5|10542.6|10540.6|10539.9|10537.9|597
1649210100000|2022-04-06 01:55:00|10540.3|10538.3|10540.6|10538.6|10540.8|10538.8|10539.5|10537.5|809
1649210400000|2022-04-06 02:00:00|10540.8|10538.8|10539.5|10537.5|10541|10539|10539.5|10537.5|348
1649210700000|2022-04-06 02:05:00|10539.9|10537.9|10539.1|10537.1|10540.3|10538.3|10539.1|10537.1|525
1649211000000|2022-04-06 02:10:00|10539.5|10537.5|10540.6|10538.6|10540.6|10538.6|10538.9|10536.9|243
1649211300000|2022-04-06 02:15:00|10540.5|10538.5|10541|10539|10541.4|10539.4|10540.5|10538.5|205
1649211600000|2022-04-06 02:20:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|114
1649211900000|2022-04-06 02:25:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|168
1649212200000|2022-04-06 02:30:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|23
1649212500000|2022-04-06 02:35:00|10539.5|10537.5|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|207
1649212800000|2022-04-06 02:40:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|152
1649213100000|2022-04-06 02:45:00|10539.1|10537.1|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|442
1649213400000|2022-04-06 02:50:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|404
1649213700000|2022-04-06 02:55:00|10538.7|10536.7|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|250
1649214000000|2022-04-06 03:00:00|10539.9|10537.9|10540.3|10538.3|10541|10539|10539.9|10537.9|287
1649214300000|2022-04-06 03:05:00|10540.5|10538.5|10540.6|10538.6|10540.6|10538.6|10539.9|10537.9|43
1649214600000|2022-04-06 03:10:00|10540.3|10538.3|10539.1|10537.1|10540.3|10538.3|10538.7|10536.7|389
1649214900000|2022-04-06 03:15:00|10539.3|10537.3|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|107
1649215200000|2022-04-06 03:20:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|33
1649215500000|2022-04-06 03:25:00|10539.3|10537.3|10539.3|10537.3|10539.5|10537.5|10538.9|10536.9|113
1649215800000|2022-04-06 03:30:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10539.1|10537.1|181
1649216100000|2022-04-06 03:35:00|10539.5|10537.5|10539.9|10537.9|10539.9|10537.9|10539.1|10537.1|103
1649216400000|2022-04-06 03:40:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.7|10537.7|37
1649216700000|2022-04-06 03:45:00|10540.3|10538.3|10539.7|10537.7|10540.3|10538.3|10539.5|10537.5|190
1649217000000|2022-04-06 03:50:00|10539.5|10537.5|10539.5|10537.5|10540.1|10538.1|10539.1|10537.1|201
1649217300000|2022-04-06 03:55:00|10539.7|10537.7|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|280
1649217600000|2022-04-06 04:00:00|10539.7|10537.7|10538.7|10536.7|10539.9|10537.9|10538.7|10536.7|318
1649217900000|2022-04-06 04:05:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|111
1649218200000|2022-04-06 04:10:00|10537.7|10535.7|10537.1|10535.1|10538.1|10536.1|10536.7|10534.7|315
1649218500000|2022-04-06 04:15:00|10537.3|10535.3|10537.1|10535.1|10538.3|10536.3|10536.7|10534.7|398
1649218800000|2022-04-06 04:20:00|10536.9|10534.9|10537.1|10535.1|10537.3|10535.3|10536.9|10534.9|86
1649219100000|2022-04-06 04:25:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10535.6|10533.6|849
1649219400000|2022-04-06 04:30:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.8|10533.8|536
1649219700000|2022-04-06 04:35:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.6|10533.6|76
1649220000000|2022-04-06 04:40:00|10536|10534|10536.7|10534.7|10536.7|10534.7|10535.2|10533.2|233
1649220300000|2022-04-06 04:45:00|10536.5|10534.5|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|455
1649220600000|2022-04-06 04:50:00|10537.1|10535.1|10536|10534|10537.5|10535.5|10535.8|10533.8|662
1649220900000|2022-04-06 04:55:00|10535.6|10533.6|10536|10534|10536|10534|10535.4|10533.4|45
1649221200000|2022-04-06 05:00:00|10535.8|10533.8|10536|10534|10536|10534|10535.2|10533.2|74
1649221500000|2022-04-06 05:05:00|10535.6|10533.6|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|145
1649221800000|2022-04-06 05:10:00|10536.7|10534.7|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|87
1649222100000|2022-04-06 05:15:00|10537.9|10535.9|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|131
1649222400000|2022-04-06 05:20:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|158
1649222700000|2022-04-06 05:25:00|10537.3|10535.3|10537.1|10535.1|10537.9|10535.9|10537.1|10535.1|100
1649223000000|2022-04-06 05:30:00|10537.5|10535.5|10538.7|10536.7|10539.1|10537.1|10537.5|10535.5|213
1649223300000|2022-04-06 05:35:00|10538.9|10536.9|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|198
1649223600000|2022-04-06 05:40:00|10539.1|10537.1|10540.1|10538.1|10540.3|10538.3|10539.1|10537.1|851
1649223900000|2022-04-06 05:45:00|10539.9|10537.9|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|60
1649224200000|2022-04-06 05:50:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|108
1649224500000|2022-04-06 05:55:00|10538.3|10536.3|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|204
1649224800000|2022-04-06 06:00:00|10538.9|10536.9|10540.3|10538.3|10540.5|10538.5|10538.9|10536.9|423
1649225100000|2022-04-06 06:05:00|10540.1|10538.1|10539.9|10537.9|10540.5|10538.5|10539.5|10537.5|355
1649225400000|2022-04-06 06:10:00|10539.5|10537.5|10539.5|10537.5|10540.3|10538.3|10539.1|10537.1|310
1649225700000|2022-04-06 06:15:00|10539.7|10537.7|10541.8|10539.8|10542.2|10540.2|10539.5|10537.5|561
1649226000000|2022-04-06 06:20:00|10542|10540|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|634
1649226300000|2022-04-06 06:25:00|10542.4|10540.4|10543|10541|10543|10541|10542.2|10540.2|680
1649226600000|2022-04-06 06:30:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542|10540|1085
1649226900000|2022-04-06 06:35:00|10542.4|10540.4|10543.8|10541.8|10544.4|10542.4|10542.2|10540.2|888
1649227200000|2022-04-06 06:40:00|10543.4|10541.4|10544.9|10542.9|10545.7|10543.7|10543|10541|1257
1649227500000|2022-04-06 06:45:00|10545.1|10543.1|10545.3|10543.3|10545.3|10543.3|10544.9|10542.9|496
1649227800000|2022-04-06 06:50:00|10545.1|10543.1|10543.8|10541.8|10546.1|10544.1|10543.8|10541.8|1158
1649228100000|2022-04-06 06:55:00|10543.6|10541.6|10543.8|10541.8|10543.8|10541.8|10543|10541|1472
1649228400000|2022-04-06 07:00:00|10544|10542|10542.2|10540.2|10544.9|10542.9|10542.2|10540.2|745
1649228700000|2022-04-06 07:05:00|10541.8|10539.8|10541|10539|10542.6|10540.6|10541|10539|658
1649229000000|2022-04-06 07:10:00|10541.2|10539.2|10539.9|10537.9|10541.4|10539.4|10539.3|10537.3|1068
1649229300000|2022-04-06 07:15:00|10540.3|10538.3|10542.6|10540.6|10543.2|10541.2|10539.5|10537.5|1661
1649229600000|2022-04-06 07:20:00|10542.8|10540.8|10541.8|10539.8|10543.4|10541.4|10541.8|10539.8|885
1649229900000|2022-04-06 07:25:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|1324
1649230200000|2022-04-06 07:30:00|10542|10540|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|616
1649230500000|2022-04-06 07:35:00|10542.4|10540.4|10540.3|10538.3|10542.4|10540.4|10539.9|10537.9|1274
1649230800000|2022-04-06 07:40:00|10539.9|10537.9|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|1029
1649231100000|2022-04-06 07:45:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10540.8|10538.8|944
1649231400000|2022-04-06 07:50:00|10542.4|10540.4|10542.6|10540.6|10542.6|10540.6|10541.6|10539.6|699
1649231700000|2022-04-06 07:55:00|10543|10541|10541.8|10539.8|10543.8|10541.8|10541.4|10539.4|582
1649232000000|2022-04-06 08:00:00|10542.2|10540.2|10543.2|10541.2|10543.8|10541.8|10541.8|10539.8|452
1649232300000|2022-04-06 08:05:00|10543|10541|10542.6|10540.6|10543|10541|10541.4|10539.4|1312
1649232600000|2022-04-06 08:10:00|10542.4|10540.4|10542.6|10540.6|10542.8|10540.8|10542.2|10540.2|153
1649232900000|2022-04-06 08:15:00|10542.4|10540.4|10542.8|10540.8|10543.4|10541.4|10542.2|10540.2|485
1649233200000|2022-04-06 08:20:00|10543|10541|10541.4|10539.4|10543|10541|10540.6|10538.6|573
1649233500000|2022-04-06 08:25:00|10541.2|10539.2|10540.1|10538.1|10541.8|10539.8|10539.5|10537.5|335
1649233800000|2022-04-06 08:30:00|10540.3|10538.3|10541.2|10539.2|10541.4|10539.4|10539.9|10537.9|148
1649234100000|2022-04-06 08:35:00|10541|10539|10541|10539|10541.8|10539.8|10540.3|10538.3|275
1649234400000|2022-04-06 08:40:00|10541.2|10539.2|10542|10540|10542.2|10540.2|10541|10539|459
1649234700000|2022-04-06 08:45:00|10541.8|10539.8|10542.6|10540.6|10543.4|10541.4|10541.8|10539.8|750
1649235000000|2022-04-06 08:50:00|10542.2|10540.2|10543|10541|10543.4|10541.4|10542.2|10540.2|672
1649235300000|2022-04-06 08:55:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10542.6|10540.6|816
1649235600000|2022-04-06 09:00:00|10544|10542|10544.2|10542.2|10544.2|10542.2|10543.4|10541.4|482
1649235900000|2022-04-06 09:05:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.4|10541.4|251
1649236200000|2022-04-06 09:10:00|10544.2|10542.2|10544.9|10542.9|10544.9|10542.9|10544.2|10542.2|694
1649236500000|2022-04-06 09:15:00|10545.3|10543.3|10544.6|10542.6|10545.3|10543.3|10544.2|10542.2|641
1649236800000|2022-04-06 09:20:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|176
1649237100000|2022-04-06 09:25:00|10544|10542|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|394
1649237400000|2022-04-06 09:30:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|435
1649237700000|2022-04-06 09:35:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543|10541|883
1649238000000|2022-04-06 09:40:00|10543.6|10541.6|10543.4|10541.4|10543.6|10541.6|10543|10541|504
1649238300000|2022-04-06 09:45:00|10543.2|10541.2|10543.8|10541.8|10544|10542|10543|10541|555
1649238600000|2022-04-06 09:50:00|10543.4|10541.4|10543.6|10541.6|10543.8|10541.8|10543.2|10541.2|361
1649238900000|2022-04-06 09:55:00|10543.4|10541.4|10544.2|10542.2|10544.9|10542.9|10543.4|10541.4|411
1649239200000|2022-04-06 10:00:00|10543.8|10541.8|10544.2|10542.2|10544.4|10542.4|10543|10541|293
1649239500000|2022-04-06 10:05:00|10544.4|10542.4|10543.8|10541.8|10544.9|10542.9|10543.8|10541.8|578
1649239800000|2022-04-06 10:10:00|10544|10542|10543|10541|10544|10542|10542.6|10540.6|1177
1649240100000|2022-04-06 10:15:00|10543.2|10541.2|10541.6|10539.6|10543.4|10541.4|10540.8|10538.8|1446
1649240400000|2022-04-06 10:20:00|10541.8|10539.8|10541.6|10539.6|10541.8|10539.8|10540.6|10538.6|778
1649240700000|2022-04-06 10:25:00|10541.4|10539.4|10541.4|10539.4|10542.2|10540.2|10541|10539|948
1649241000000|2022-04-06 10:30:00|10541.2|10539.2|10541.4|10539.4|10541.4|10539.4|10541.2|10539.2|693
1649241300000|2022-04-06 10:35:00|10541.2|10539.2|10541.2|10539.2|10541.4|10539.4|10540.6|10538.6|510
1649241600000|2022-04-06 10:40:00|10541|10539|10540.6|10538.6|10541.2|10539.2|10539.5|10537.5|1514
1649241900000|2022-04-06 10:45:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|1396
1649242200000|2022-04-06 10:50:00|10539.7|10537.7|10541|10539|10541|10539|10539.5|10537.5|716
1649242500000|2022-04-06 10:55:00|10540.6|10538.6|10542.6|10540.6|10543|10541|10540.5|10538.5|824
1649242800000|2022-04-06 11:00:00|10542.8|10540.8|10543|10541|10543.6|10541.6|10542.6|10540.6|1190
1649243100000|2022-04-06 11:05:00|10542.8|10540.8|10543|10541|10543.8|10541.8|10542.6|10540.6|1396
1649243400000|2022-04-06 11:10:00|10542.8|10540.8|10543.4|10541.4|10544|10542|10542.2|10540.2|1249
1649243700000|2022-04-06 11:15:00|10543.2|10541.2|10543.8|10541.8|10543.8|10541.8|10542.2|10540.2|606
1649244000000|2022-04-06 11:20:00|10544|10542|10543.4|10541.4|10544.2|10542.2|10543|10541|932
1649244300000|2022-04-06 11:25:00|10543.2|10541.2|10544.2|10542.2|10544.6|10542.6|10542.8|10540.8|858
1649244600000|2022-04-06 11:30:00|10544.6|10542.6|10544.9|10542.9|10545.3|10543.3|10544.6|10542.6|557
1649244900000|2022-04-06 11:35:00|10544.6|10542.6|10545.3|10543.3|10545.7|10543.7|10544.6|10542.6|980
1649245200000|2022-04-06 11:40:00|10545.7|10543.7|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|1364
1649245500000|2022-04-06 11:45:00|10545.9|10543.9|10545.7|10543.7|10546.1|10544.1|10544.9|10542.9|1616
1649245800000|2022-04-06 11:50:00|10545.5|10543.5|10544.6|10542.6|10546.1|10544.1|10544.6|10542.6|1166
1649246100000|2022-04-06 11:55:00|10544.9|10542.9|10544|10542|10544.9|10542.9|10543.4|10541.4|1513
1649246400000|2022-04-06 12:00:00|10543.8|10541.8|10545.3|10543.3|10545.3|10543.3|10543.8|10541.8|3503
1649246700000|2022-04-06 12:05:00|10545.5|10543.5|10549.2|10547.2|10549.2|10547.2|10545.3|10543.3|3791
1649247000000|2022-04-06 12:10:00|10549|10547|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|10401
1649247300000|2022-04-06 12:15:00|10548.5|10546.5|10550.4|10548.4|10550.8|10548.8|10548.5|10546.5|5620
1649247600000|2022-04-06 12:20:00|10550|10548|10551.8|10549.8|10552|10550|10549.2|10547.2|12154
1649247900000|2022-04-06 12:25:00|10552|10550|10548.5|10546.5|10552|10550|10547.3|10545.3|4238
1649248200000|2022-04-06 12:30:00|10548.3|10546.3|10546.9|10544.9|10548.5|10546.5|10546.1|10544.1|2998
1649248500000|2022-04-06 12:35:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10545.7|10543.7|1568
1649248800000|2022-04-06 12:40:00|10547.3|10545.3|10548.1|10546.1|10548.9|10546.9|10546.9|10544.9|1737
1649249100000|2022-04-06 12:45:00|10547.9|10545.9|10546.5|10544.5|10548.1|10546.1|10546.5|10544.5|3140
1649249400000|2022-04-06 12:50:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.5|10544.5|1985
1649249700000|2022-04-06 12:55:00|10546.7|10544.7|10546.5|10544.5|10547.3|10545.3|10546.1|10544.1|886
1649250000000|2022-04-06 13:00:00|10546.7|10544.7|10546.1|10544.1|10547.3|10545.3|10545.7|10543.7|1556
1649250300000|2022-04-06 13:05:00|10546.3|10544.3|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|1124
1649250600000|2022-04-06 13:10:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.3|10544.3|912
1649250900000|2022-04-06 13:15:00|10546.9|10544.9|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|983
1649251200000|2022-04-06 13:20:00|10546.9|10544.9|10545.3|10543.3|10547.3|10545.3|10545.3|10543.3|3202
1649251500000|2022-04-06 13:25:00|10545.7|10543.7|10545.7|10543.7|10546.9|10544.9|10544.9|10542.9|1162
1649251800000|2022-04-06 13:30:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|2399
1649252100000|2022-04-06 13:35:00|10547.1|10545.1|10546.5|10544.5|10547.3|10545.3|10546.5|10544.5|1525
1649252400000|2022-04-06 13:40:00|10546.1|10544.1|10546.5|10544.5|10546.5|10544.5|10545.3|10543.3|1360
1649252700000|2022-04-06 13:45:00|10546.1|10544.1|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|2270
1649253000000|2022-04-06 13:50:00|10547.7|10545.7|10548.9|10546.9|10549.2|10547.2|10547.7|10545.7|3159
1649253300000|2022-04-06 13:55:00|10549.2|10547.2|10550|10548|10550|10548|10548.9|10546.9|2369
1649253600000|2022-04-06 14:00:00|10550.4|10548.4|10552.8|10550.8|10553.5|10551.5|10550|10548|5433
1649253900000|2022-04-06 14:05:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550.8|10548.8|3249
1649254200000|2022-04-06 14:10:00|10551.2|10549.2|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|3577
1649254500000|2022-04-06 14:15:00|10549.2|10547.2|10550.8|10548.8|10551.2|10549.2|10548.9|10546.9|3557
1649254800000|2022-04-06 14:20:00|10551|10549|10551.2|10549.2|10552|10550|10550.4|10548.4|2760
1649255100000|2022-04-06 14:25:00|10551.6|10549.6|10549.6|10547.6|10551.6|10549.6|10549.6|10547.6|1469
1649255400000|2022-04-06 14:30:00|10549.8|10547.8|10548.5|10546.5|10550|10548|10548.1|10546.1|2876
1649255700000|2022-04-06 14:35:00|10548.1|10546.1|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1827
1649256000000|2022-04-06 14:40:00|10548.9|10546.9|10551.2|10549.2|10551.6|10549.6|10548.9|10546.9|1816
1649256300000|2022-04-06 14:45:00|10550.8|10548.8|10552|10550|10552|10550|10550.8|10548.8|3680
1649256600000|2022-04-06 14:50:00|10552.2|10550.2|10550|10548|10552.4|10550.4|10550|10548|3376
1649256900000|2022-04-06 14:55:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1270
1649257200000|2022-04-06 15:00:00|10549.4|10547.4|10552|10550|10552|10550|10549.2|10547.2|2345
1649257500000|2022-04-06 15:05:00|10552.4|10550.4|10553.1|10551.1|10553.5|10551.5|10552|10550|5167
1649257800000|2022-04-06 15:10:00|10553.5|10551.5|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|2721
1649258100000|2022-04-06 15:15:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|1680
1649258400000|2022-04-06 15:20:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|2804
1649258700000|2022-04-06 15:25:00|10554.7|10552.7|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|1285
1649259000000|2022-04-06 15:30:00|10554.9|10552.9|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|5698
1649259300000|2022-04-06 15:35:00|10555.9|10553.9|10557.1|10555.1|10557.8|10555.8|10555.9|10553.9|3664
1649259600000|2022-04-06 15:40:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2722
1649259900000|2022-04-06 15:45:00|10558|10556|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|2253
1649260200000|2022-04-06 15:50:00|10558.6|10556.6|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|3520
1649260500000|2022-04-06 15:55:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1788
1649260800000|2022-04-06 16:00:00|10556.5|10554.5|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|1285
1649261100000|2022-04-06 16:05:00|10555.9|10553.9|10555.5|10553.5|10557.1|10555.1|10555.5|10553.5|2573
1649261400000|2022-04-06 16:10:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|982
1649261700000|2022-04-06 16:15:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|1065
1649262000000|2022-04-06 16:20:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10555.5|10553.5|2003
1649262300000|2022-04-06 16:25:00|10557.1|10555.1|10557.4|10555.4|10558.2|10556.2|10556.7|10554.7|1557
1649262600000|2022-04-06 16:30:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|395
1649262900000|2022-04-06 16:35:00|10557.4|10555.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|1393
1649263200000|2022-04-06 16:40:00|10559|10557|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|2217
1649263500000|2022-04-06 16:45:00|10557.8|10555.8|10556.3|10554.3|10557.8|10555.8|10555.9|10553.9|3537
1649263800000|2022-04-06 16:50:00|10556.5|10554.5|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1379
1649264100000|2022-04-06 16:55:00|10556.9|10554.9|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|991
1649264400000|2022-04-06 17:00:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|1734
1649264700000|2022-04-06 17:05:00|10556.7|10554.7|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|1081
1649265000000|2022-04-06 17:10:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|1659
1649265300000|2022-04-06 17:15:00|10555.7|10553.7|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|2553
1649265600000|2022-04-06 17:20:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|2021
1649265900000|2022-04-06 17:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|668
1649266200000|2022-04-06 17:30:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|968
1649266500000|2022-04-06 17:35:00|10557.4|10555.4|10557.3|10555.3|10557.4|10555.4|10557.1|10555.1|644
1649266800000|2022-04-06 17:40:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|2138
1649267100000|2022-04-06 17:45:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2883
1649267400000|2022-04-06 17:50:00|10558|10556|10557.8|10555.8|10558|10556|10557.1|10555.1|2079
1649267700000|2022-04-06 17:55:00|10557.4|10555.4|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|1903
1649268000000|2022-04-06 18:00:00|10557.6|10555.6|10559.4|10557.4|10567.4|10565.4|10553.9|10551.9|7803
1649268300000|2022-04-06 18:05:00|10559.8|10557.8|10552.4|10550.4|10560.2|10558.2|10552|10550|6149
1649268600000|2022-04-06 18:10:00|10552.2|10550.2|10552|10550|10552.8|10550.8|10548.5|10546.5|5258
1649268900000|2022-04-06 18:15:00|10551.2|10549.2|10549.2|10547.2|10551.6|10549.6|10548.5|10546.5|4555
1649269200000|2022-04-06 18:20:00|10548.9|10546.9|10548.9|10546.9|10551.6|10549.6|10548.9|10546.9|4664
1649269500000|2022-04-06 18:25:00|10548.5|10546.5|10551.2|10549.2|10552|10550|10548.5|10546.5|4485
1649269800000|2022-04-06 18:30:00|10550.8|10548.8|10550|10548|10552.4|10550.4|10549.6|10547.6|4011
1649270100000|2022-04-06 18:35:00|10549.8|10547.8|10548.5|10546.5|10550.8|10548.8|10548.5|10546.5|3930
1649270400000|2022-04-06 18:40:00|10548.9|10546.9|10550.8|10548.8|10550.8|10548.8|10548.7|10546.7|3881
1649270700000|2022-04-06 18:45:00|10550.4|10548.4|10553.1|10551.1|10554.3|10552.3|10550.4|10548.4|4473
1649271000000|2022-04-06 18:50:00|10553.5|10551.5|10554.7|10552.7|10554.7|10552.7|10552.4|10550.4|3900
1649271300000|2022-04-06 18:55:00|10555.1|10553.1|10555.9|10553.9|10557.8|10555.8|10554.7|10552.7|6897
1649271600000|2022-04-06 19:00:00|10555.7|10553.7|10556.3|10554.3|10556.7|10554.7|10555.1|10553.1|1430
1649271900000|2022-04-06 19:05:00|10555.9|10553.9|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|1399
1649272200000|2022-04-06 19:10:00|10556.3|10554.3|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|1952
1649272500000|2022-04-06 19:15:00|10555.5|10553.5|10555.5|10553.5|10556.5|10554.5|10555.1|10553.1|1096
1649272800000|2022-04-06 19:20:00|10555.9|10553.9|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|599
1649273100000|2022-04-06 19:25:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|1388
1649273400000|2022-04-06 19:30:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1465
1649273700000|2022-04-06 19:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|1120
1649274000000|2022-04-06 19:40:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|626
1649274300000|2022-04-06 19:45:00|10556.3|10554.3|10557.4|10555.4|10557.4|10555.4|10556.3|10554.3|1273
1649274600000|2022-04-06 19:50:00|10557.1|10555.1|10557.4|10555.4|10559|10557|10557.1|10555.1|1219
1649274900000|2022-04-06 19:55:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1441
1649275200000|2022-04-06 20:00:00|10557.1|10555.1|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|933
1649275500000|2022-04-06 20:05:00|10557.4|10555.4|10559|10557|10559|10557|10557.4|10555.4|963
1649275800000|2022-04-06 20:10:00|10559.4|10557.4|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|1033
1649276100000|2022-04-06 20:15:00|10559.4|10557.4|10561|10559|10561.4|10559.4|10559.4|10557.4|588
1649276400000|2022-04-06 20:20:00|10561.2|10559.2|10560.6|10558.6|10561.4|10559.4|10560.2|10558.2|909
1649276700000|2022-04-06 20:25:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|1429
1649277000000|2022-04-06 20:30:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10559.8|10557.8|1525
1649277300000|2022-04-06 20:35:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|1173
1649277600000|2022-04-06 20:40:00|10560.8|10558.8|10559.8|10557.8|10561|10559|10559.8|10557.8|989
1649277900000|2022-04-06 20:45:00|10560.2|10558.2|10561.7|10559.7|10562.5|10560.5|10560|10558|1863
1649278200000|2022-04-06 20:50:00|10561.9|10559.9|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|898
1649278500000|2022-04-06 20:55:00|10561.9|10559.9|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|1060
1649282400000|2022-04-06 22:00:00|10562.5|10560.5|10563.3|10561.3|10565.6|10563.6|10562.5|10560.5|1000
1649282700000|2022-04-06 22:05:00|10563.7|10561.7|10563.5|10561.5|10564.1|10562.1|10563.5|10561.5|77
1649283000000|2022-04-06 22:10:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|84
1649283300000|2022-04-06 22:15:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.5|10561.5|72
1649283600000|2022-04-06 22:20:00|10563.3|10561.3|10562.3|10560.3|10563.3|10561.3|10562.3|10560.3|171
1649283900000|2022-04-06 22:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.2|10559.2|489
1649284200000|2022-04-06 22:30:00|10561.5|10559.5|10562.9|10560.9|10562.9|10560.9|10561.5|10559.5|519
1649284500000|2022-04-06 22:35:00|10562.7|10560.7|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|18
1649284800000|2022-04-06 22:40:00|10561.9|10559.9|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|72
1649285100000|2022-04-06 22:45:00|10561|10559|10561.5|10559.5|10562.1|10560.1|10560.6|10558.6|104
1649285400000|2022-04-06 22:50:00|10561.7|10559.7|10562.1|10560.1|10562.5|10560.5|10561.5|10559.5|118
1649285700000|2022-04-06 22:55:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|314
1649286000000|2022-04-06 23:00:00|10561.5|10559.5|10561.7|10559.7|10561.7|10559.7|10561|10559|158
1649286300000|2022-04-06 23:05:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561|10559|265
1649286600000|2022-04-06 23:10:00|10561.5|10559.5|10561.4|10559.4|10562.5|10560.5|10561|10559|337
1649286900000|2022-04-06 23:15:00|10561.2|10559.2|10561.4|10559.4|10561.7|10559.7|10561.2|10559.2|67
1649287200000|2022-04-06 23:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|34
1649287500000|2022-04-06 23:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|20
1649287800000|2022-04-06 23:30:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|137
1649288100000|2022-04-06 23:35:00|10561.9|10559.9|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|504
1649288400000|2022-04-06 23:40:00|10564.1|10562.1|10562.5|10560.5|10564.1|10562.1|10562.5|10560.5|156
1649288700000|2022-04-06 23:45:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|318
1649289000000|2022-04-06 23:50:00|10564.1|10562.1|10564.7|10562.7|10565.6|10563.6|10564.1|10562.1|880
1649289300000|2022-04-06 23:55:00|10564.5|10562.5|10564.7|10562.7|10564.9|10562.9|10564.5|10562.5|85
1649289600000|2022-04-07 00:00:00|10564.9|10562.9|10567.6|10565.6|10568|10566|10564.9|10562.9|1287
1649289900000|2022-04-07 00:05:00|10568|10566|10570.3|10568.3|10570.5|10568.5|10568|10566|1208
1649290200000|2022-04-07 00:10:00|10570.5|10568.5|10572.5|10570.5|10573.1|10571.1|10570.5|10568.5|1278
1649290500000|2022-04-07 00:15:00|10572.7|10570.7|10569.6|10567.6|10573.1|10571.1|10569.6|10567.6|892
1649290800000|2022-04-07 00:20:00|10569.8|10567.8|10569.9|10567.9|10570.9|10568.9|10569.2|10567.2|890
1649291100000|2022-04-07 00:25:00|10570.1|10568.1|10574.2|10572.2|10574.2|10572.2|10569.9|10567.9|956
1649291400000|2022-04-07 00:30:00|10573.9|10571.9|10574.2|10572.2|10575.8|10573.8|10573.5|10571.5|797
1649291700000|2022-04-07 00:35:00|10574.4|10572.4|10573.9|10571.9|10575.4|10573.4|10573.9|10571.9|232
1649292000000|2022-04-07 00:40:00|10574.2|10572.2|10572.3|10570.3|10574.2|10572.2|10572.3|10570.3|458
1649292300000|2022-04-07 00:45:00|10572.5|10570.5|10570.7|10568.7|10572.7|10570.7|10570.3|10568.3|741
1649292600000|2022-04-07 00:50:00|10570.3|10568.3|10571.5|10569.5|10571.9|10569.9|10570.3|10568.3|709
1649292900000|2022-04-07 00:55:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|494
1649293200000|2022-04-07 01:00:00|10570.9|10568.9|10569.9|10567.9|10570.9|10568.9|10569.9|10567.9|268
1649293500000|2022-04-07 01:05:00|10570.1|10568.1|10568.4|10566.4|10570.3|10568.3|10568.4|10566.4|595
1649293800000|2022-04-07 01:10:00|10568|10566|10567.6|10565.6|10568|10566|10566.8|10564.8|572
1649294100000|2022-04-07 01:15:00|10567.2|10565.2|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|1030
1649294400000|2022-04-07 01:20:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|970
1649294700000|2022-04-07 01:25:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|296
1649295000000|2022-04-07 01:30:00|10565.6|10563.6|10568.4|10566.4|10568.8|10566.8|10565.5|10563.5|909
1649295300000|2022-04-07 01:35:00|10568|10566|10568|10566|10568.4|10566.4|10567.2|10565.2|799
1649295600000|2022-04-07 01:40:00|10568.4|10566.4|10568.4|10566.4|10569.6|10567.6|10568|10566|934
1649295900000|2022-04-07 01:45:00|10568.2|10566.2|10568.4|10566.4|10569.2|10567.2|10568|10566|233
1649296200000|2022-04-07 01:50:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|108
1649296500000|2022-04-07 01:55:00|10568.4|10566.4|10569.6|10567.6|10570.1|10568.1|10568.4|10566.4|225
1649296800000|2022-04-07 02:00:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|318
1649297100000|2022-04-07 02:05:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|184
1649297400000|2022-04-07 02:10:00|10567.4|10565.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|122
1649297700000|2022-04-07 02:15:00|10566.8|10564.8|10567.4|10565.4|10567.6|10565.6|10566.4|10564.4|202
1649298000000|2022-04-07 02:20:00|10567.2|10565.2|10566.4|10564.4|10567.4|10565.4|10566.4|10564.4|55
1649298300000|2022-04-07 02:25:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10566|10564|68
1649298600000|2022-04-07 02:30:00|10566.6|10564.6|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|308
1649298900000|2022-04-07 02:35:00|10565.8|10563.8|10566|10564|10566.4|10564.4|10565.6|10563.6|81
1649299200000|2022-04-07 02:40:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.3|10563.3|75
1649299500000|2022-04-07 02:45:00|10565.8|10563.8|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|65
1649299800000|2022-04-07 02:50:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10565.8|10563.8|50
1649300100000|2022-04-07 02:55:00|10566.6|10564.6|10566.8|10564.8|10567.4|10565.4|10566.4|10564.4|86
1649300400000|2022-04-07 03:00:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|163
1649300700000|2022-04-07 03:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.6|10563.6|81
1649301000000|2022-04-07 03:10:00|10566|10564|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|170
1649301300000|2022-04-07 03:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|103
1649301600000|2022-04-07 03:20:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|22
1649301900000|2022-04-07 03:25:00|10566.6|10564.6|10566.4|10564.4|10566.6|10564.6|10566|10564|879
1649302200000|2022-04-07 03:30:00|10566|10564|10565.6|10563.6|10566.2|10564.2|10565.6|10563.6|138
1649302500000|2022-04-07 03:35:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|238
1649302800000|2022-04-07 03:40:00|10566|10564|10566|10564|10566.4|10564.4|10565.6|10563.6|452
1649303100000|2022-04-07 03:45:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10565.6|10563.6|90
1649303400000|2022-04-07 03:50:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|117
1649303700000|2022-04-07 03:55:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|113
1649304000000|2022-04-07 04:00:00|10567.2|10565.2|10567.2|10565.2|10567.4|10565.4|10567.2|10565.2|62
1649304300000|2022-04-07 04:05:00|10566.8|10564.8|10566.4|10564.4|10567|10565|10566.4|10564.4|151
1649304600000|2022-04-07 04:10:00|10566.6|10564.6|10566|10564|10566.8|10564.8|10565.5|10563.5|206
1649304900000|2022-04-07 04:15:00|10566.2|10564.2|10566.6|10564.6|10566.8|10564.8|10566|10564|124
1649305200000|2022-04-07 04:20:00|10566.4|10564.4|10566|10564|10566.6|10564.6|10566|10564|68
1649305500000|2022-04-07 04:25:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10566|10564|52
1649305800000|2022-04-07 04:30:00|10565.8|10563.8|10564.5|10562.5|10565.8|10563.8|10564.5|10562.5|563
1649306100000|2022-04-07 04:35:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|405
1649306400000|2022-04-07 04:40:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|678
1649306700000|2022-04-07 04:45:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.8|10563.8|315
1649307000000|2022-04-07 04:50:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|511
1649307300000|2022-04-07 04:55:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|326
1649307600000|2022-04-07 05:00:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|328
1649307900000|2022-04-07 05:05:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|473
1649308200000|2022-04-07 05:10:00|10566.6|10564.6|10566.4|10564.4|10566.8|10564.8|10566|10564|61
1649308500000|2022-04-07 05:15:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|193
1649308800000|2022-04-07 05:20:00|10566.4|10564.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|203
1649309100000|2022-04-07 05:25:00|10567.4|10565.4|10567.6|10565.6|10568|10566|10567.2|10565.2|162
1649309400000|2022-04-07 05:30:00|10568|10566|10568|10566|10568.4|10566.4|10568|10566|135
1649309700000|2022-04-07 05:35:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|274
1649310000000|2022-04-07 05:40:00|10567.4|10565.4|10568|10566|10568.4|10566.4|10567.4|10565.4|256
1649310300000|2022-04-07 05:45:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|240
1649310600000|2022-04-07 05:50:00|10567.6|10565.6|10567.8|10565.8|10568.4|10566.4|10567.6|10565.6|178
1649310900000|2022-04-07 05:55:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10568|10566|646
1649311200000|2022-04-07 06:00:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|607
1649311500000|2022-04-07 06:05:00|10569.4|10567.4|10570.3|10568.3|10570.3|10568.3|10569.4|10567.4|430
1649311800000|2022-04-07 06:10:00|10570.1|10568.1|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|1332
1649312100000|2022-04-07 06:15:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|1020
1649312400000|2022-04-07 06:20:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|367
1649312700000|2022-04-07 06:25:00|10571.3|10569.3|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|1453
1649313000000|2022-04-07 06:30:00|10571.1|10569.1|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|1175
1649313300000|2022-04-07 06:35:00|10572.5|10570.5|10571.7|10569.7|10572.7|10570.7|10570.7|10568.7|856
1649313600000|2022-04-07 06:40:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|1024
1649313900000|2022-04-07 06:45:00|10572.7|10570.7|10573.9|10571.9|10574.2|10572.2|10572.3|10570.3|3398
1649314200000|2022-04-07 06:50:00|10573.7|10571.7|10573.5|10571.5|10574|10572|10573.1|10571.1|1114
1649314500000|2022-04-07 06:55:00|10573.1|10571.1|10571.1|10569.1|10573.1|10571.1|10571.1|10569.1|902
1649314800000|2022-04-07 07:00:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.5|10569.5|1773
1649315100000|2022-04-07 07:05:00|10572.9|10570.9|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|395
1649315400000|2022-04-07 07:10:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.1|10569.1|838
1649315700000|2022-04-07 07:15:00|10571.3|10569.3|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|667
1649316000000|2022-04-07 07:20:00|10571.9|10569.9|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|666
1649316300000|2022-04-07 07:25:00|10572.5|10570.5|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|1493
1649316600000|2022-04-07 07:30:00|10570.7|10568.7|10572.3|10570.3|10572.7|10570.7|10570.7|10568.7|744
1649316900000|2022-04-07 07:35:00|10571.9|10569.9|10569.8|10567.8|10571.9|10569.9|10569.6|10567.6|2016
1649317200000|2022-04-07 07:40:00|10569.6|10567.6|10569.4|10567.4|10569.9|10567.9|10568.8|10566.8|860
1649317500000|2022-04-07 07:45:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|1174
1649317800000|2022-04-07 07:50:00|10569.2|10567.2|10569.2|10567.2|10570.1|10568.1|10568.8|10566.8|881
1649318100000|2022-04-07 07:55:00|10569.6|10567.6|10569.6|10567.6|10570.7|10568.7|10569.4|10567.4|642
1649318400000|2022-04-07 08:00:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|372
1649318700000|2022-04-07 08:05:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|761
1649319000000|2022-04-07 08:10:00|10570.7|10568.7|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|850
1649319300000|2022-04-07 08:15:00|10571.7|10569.7|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|788
1649319600000|2022-04-07 08:20:00|10570.7|10568.7|10570.9|10568.9|10571.5|10569.5|10570.3|10568.3|393
1649319900000|2022-04-07 08:25:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|219
1649320200000|2022-04-07 08:30:00|10570.9|10568.9|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|244
1649320500000|2022-04-07 08:35:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|605
1649320800000|2022-04-07 08:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|573
1649321100000|2022-04-07 08:45:00|10568.8|10566.8|10569.2|10567.2|10569.4|10567.4|10568.8|10566.8|499
1649321400000|2022-04-07 08:50:00|10569.4|10567.4|10570.3|10568.3|10570.7|10568.7|10569.4|10567.4|624
1649321700000|2022-04-07 08:55:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|468
1649322000000|2022-04-07 09:00:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|292
1649322300000|2022-04-07 09:05:00|10570.5|10568.5|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|316
1649322600000|2022-04-07 09:10:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|422
1649322900000|2022-04-07 09:15:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|326
1649323200000|2022-04-07 09:20:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1118
1649323500000|2022-04-07 09:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1183
1649323800000|2022-04-07 09:30:00|10569.2|10567.2|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|300
1649324100000|2022-04-07 09:35:00|10569.6|10567.6|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|442
1649324400000|2022-04-07 09:40:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1536
1649324700000|2022-04-07 09:45:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|192
1649325000000|2022-04-07 09:50:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|264
1649325300000|2022-04-07 09:55:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|607
1649325600000|2022-04-07 10:00:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|375
1649325900000|2022-04-07 10:05:00|10568.6|10566.6|10569|10567|10569.2|10567.2|10568.4|10566.4|705
1649326200000|2022-04-07 10:10:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.2|10566.2|610
1649326500000|2022-04-07 10:15:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|499
1649326800000|2022-04-07 10:20:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|95
1649327100000|2022-04-07 10:25:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|105
1649327400000|2022-04-07 10:30:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|353
1649327700000|2022-04-07 10:35:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568|10566|350
1649328000000|2022-04-07 10:40:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|503
1649328300000|2022-04-07 10:45:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|856
1649328600000|2022-04-07 10:50:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|503
1649328900000|2022-04-07 10:55:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|868
1649329200000|2022-04-07 11:00:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10566.8|10564.8|853
1649329500000|2022-04-07 11:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10565.3|10563.3|1729
1649329800000|2022-04-07 11:10:00|10567.4|10565.4|10568.2|10566.2|10568.4|10566.4|10567.2|10565.2|1269
1649330100000|2022-04-07 11:15:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|1020
1649330400000|2022-04-07 11:20:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.6|10564.6|469
1649330700000|2022-04-07 11:25:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10566.8|10564.8|690
1649331000000|2022-04-07 11:30:00|10567.2|10565.2|10566.2|10564.2|10567.6|10565.6|10566|10564|1322
1649331300000|2022-04-07 11:35:00|10566.4|10564.4|10564.1|10562.1|10566.4|10564.4|10563.7|10561.7|3387
1649331600000|2022-04-07 11:40:00|10563.9|10561.9|10564.1|10562.1|10564.3|10562.3|10562.5|10560.5|1478
1649331900000|2022-04-07 11:45:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|1528
1649332200000|2022-04-07 11:50:00|10564.3|10562.3|10564.9|10562.9|10566|10564|10564.1|10562.1|854
1649332500000|2022-04-07 11:55:00|10564.7|10562.7|10564.9|10562.9|10565.6|10563.6|10564.1|10562.1|3047
1649332800000|2022-04-07 12:00:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|3085
1649333100000|2022-04-07 12:05:00|10564.9|10562.9|10566.4|10564.4|10566.8|10564.8|10564.9|10562.9|3929
1649333400000|2022-04-07 12:10:00|10566|10564|10567.6|10565.6|10567.6|10565.6|10566|10564|2823
1649333700000|2022-04-07 12:15:00|10568|10566|10565.6|10563.6|10568.4|10566.4|10564.9|10562.9|8757
1649334000000|2022-04-07 12:20:00|10565.3|10563.3|10567.2|10565.2|10567.6|10565.6|10564.5|10562.5|5162
1649334300000|2022-04-07 12:25:00|10567.4|10565.4|10566|10564|10568|10566|10566|10564|2464
1649334600000|2022-04-07 12:30:00|10565.6|10563.6|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|3625
1649334900000|2022-04-07 12:35:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.6|10563.6|1704
1649335200000|2022-04-07 12:40:00|10566.8|10564.8|10565.3|10563.3|10567.2|10565.2|10565.3|10563.3|1981
1649335500000|2022-04-07 12:45:00|10564.9|10562.9|10563.3|10561.3|10564.9|10562.9|10562.9|10560.9|3201
1649335800000|2022-04-07 12:50:00|10563.7|10561.7|10567.2|10565.2|10567.2|10565.2|10562.9|10560.9|5950
1649336100000|2022-04-07 12:55:00|10567|10565|10564.1|10562.1|10567.6|10565.6|10564.1|10562.1|4274
1649336400000|2022-04-07 13:00:00|10564.5|10562.5|10565.3|10563.3|10566|10564|10563.7|10561.7|3202
1649336700000|2022-04-07 13:05:00|10564.9|10562.9|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|1652
1649337000000|2022-04-07 13:10:00|10563.9|10561.9|10564.9|10562.9|10566|10564|10562.9|10560.9|3139
1649337300000|2022-04-07 13:15:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.5|10562.5|1518
1649337600000|2022-04-07 13:20:00|10565.5|10563.5|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|2122
1649337900000|2022-04-07 13:25:00|10567.4|10565.4|10566.2|10564.2|10568.4|10566.4|10566|10564|4236
1649338200000|2022-04-07 13:30:00|10566.4|10564.4|10565.3|10563.3|10566.8|10564.8|10564.9|10562.9|2185
1649338500000|2022-04-07 13:35:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1956
1649338800000|2022-04-07 13:40:00|10565.6|10563.6|10566|10564|10566.8|10564.8|10565.6|10563.6|3430
1649339100000|2022-04-07 13:45:00|10565.6|10563.6|10566.8|10564.8|10567.2|10565.2|10564.9|10562.9|1776
1649339400000|2022-04-07 13:50:00|10567.2|10565.2|10568|10566|10568.8|10566.8|10566.8|10564.8|2265
1649339700000|2022-04-07 13:55:00|10568.4|10566.4|10570.7|10568.7|10571.1|10569.1|10568|10566|2501
1649340000000|2022-04-07 14:00:00|10570.3|10568.3|10572.3|10570.3|10572.7|10570.7|10570.3|10568.3|5555
1649340300000|2022-04-07 14:05:00|10572.7|10570.7|10571.1|10569.1|10573.1|10571.1|10570.7|10568.7|6316
1649340600000|2022-04-07 14:10:00|10570.7|10568.7|10572.3|10570.3|10572.3|10570.3|10570.3|10568.3|1486
1649340900000|2022-04-07 14:15:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|1922
1649341200000|2022-04-07 14:20:00|10571.9|10569.9|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|1552
1649341500000|2022-04-07 14:25:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|3722
1649341800000|2022-04-07 14:30:00|10570.7|10568.7|10573.1|10571.1|10573.1|10571.1|10570.7|10568.7|3289
1649342100000|2022-04-07 14:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10571.9|10569.9|28170
1649342400000|2022-04-07 14:40:00|10573.1|10571.1|10570.7|10568.7|10574.2|10572.2|10569.2|10567.2|16334
1649342700000|2022-04-07 14:45:00|10570.3|10568.3|10568|10566|10570.7|10568.7|10567.6|10565.6|5107
1649343000000|2022-04-07 14:50:00|10567.6|10565.6|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|3092
1649343300000|2022-04-07 14:55:00|10568|10566|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|3449
1649343600000|2022-04-07 15:00:00|10567.2|10565.2|10565.6|10563.6|10567.6|10565.6|10565.3|10563.3|3588
1649343900000|2022-04-07 15:05:00|10565.3|10563.3|10565.3|10563.3|10566|10564|10564.5|10562.5|7627
1649344200000|2022-04-07 15:10:00|10565.6|10563.6|10563.7|10561.7|10565.6|10563.6|10563.7|10561.7|25347
1649344500000|2022-04-07 15:15:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10563.9|10561.9|5311
1649344800000|2022-04-07 15:20:00|10564.9|10562.9|10564.5|10562.5|10565.6|10563.6|10563.7|10561.7|5199
1649345100000|2022-04-07 15:25:00|10565.3|10563.3|10566|10564|10566|10564|10565.3|10563.3|10229
1649345400000|2022-04-07 15:30:00|10565.6|10563.6|10566|10564|10566|10564|10564.9|10562.9|3475
1649345700000|2022-04-07 15:35:00|10566.4|10564.4|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|2766
1649346000000|2022-04-07 15:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|3007
1649346300000|2022-04-07 15:45:00|10566|10564|10568.4|10566.4|10568.4|10566.4|10566|10564|8620
1649346600000|2022-04-07 15:50:00|10568|10566|10566|10564|10568.4|10566.4|10566|10564|17539
1649346900000|2022-04-07 15:55:00|10565.6|10563.6|10564.9|10562.9|10566|10564|10564.5|10562.5|5065
1649347200000|2022-04-07 16:00:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|3609
1649347500000|2022-04-07 16:05:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|2117
1649347800000|2022-04-07 16:10:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1955
1649348100000|2022-04-07 16:15:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|1548
1649348400000|2022-04-07 16:20:00|10565.3|10563.3|10563.7|10561.7|10565.3|10563.3|10563.7|10561.7|3819
1649348700000|2022-04-07 16:25:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|3062
1649349000000|2022-04-07 16:30:00|10564.5|10562.5|10562.9|10560.9|10564.5|10562.5|10562.9|10560.9|2264
1649349300000|2022-04-07 16:35:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|1994
1649349600000|2022-04-07 16:40:00|10563.3|10561.3|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|710
1649349900000|2022-04-07 16:45:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|602
1649350200000|2022-04-07 16:50:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|1679
1649350500000|2022-04-07 16:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|546
1649350800000|2022-04-07 17:00:00|10564.5|10562.5|10565.6|10563.6|10565.6|10563.6|10564.1|10562.1|2277
1649351100000|2022-04-07 17:05:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|2444
1649351400000|2022-04-07 17:10:00|10566|10564|10566|10564|10566.8|10564.8|10565.6|10563.6|1107
1649351700000|2022-04-07 17:15:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10564.9|10562.9|645
1649352000000|2022-04-07 17:20:00|10564.9|10562.9|10566.4|10564.4|10566.4|10564.4|10564.9|10562.9|2076
1649352300000|2022-04-07 17:25:00|10566.2|10564.2|10566.2|10564.2|10566.4|10564.4|10566|10564|441
1649352600000|2022-04-07 17:30:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1193
1649352900000|2022-04-07 17:35:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|814
1649353200000|2022-04-07 17:40:00|10565.8|10563.8|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|1884
1649353500000|2022-04-07 17:45:00|10566.6|10564.6|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|1443
1649353800000|2022-04-07 17:50:00|10565.5|10563.5|10564.9|10562.9|10565.5|10563.5|10564.9|10562.9|2025
1649354100000|2022-04-07 17:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|546
1649354400000|2022-04-07 18:00:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|249
1649354700000|2022-04-07 18:05:00|10564.9|10562.9|10566|10564|10566|10564|10564.9|10562.9|1935
1649355000000|2022-04-07 18:10:00|10565.8|10563.8|10564.1|10562.1|10565.8|10563.8|10563.3|10561.3|2618
1649355300000|2022-04-07 18:15:00|10563.7|10561.7|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|806
1649355600000|2022-04-07 18:20:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|486
1649355900000|2022-04-07 18:25:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|704
1649356200000|2022-04-07 18:30:00|10563.9|10561.9|10562.9|10560.9|10563.9|10561.9|10562.1|10560.1|1039
1649356500000|2022-04-07 18:35:00|10563.3|10561.3|10564.5|10562.5|10564.5|10562.5|10563.1|10561.1|1317
1649356800000|2022-04-07 18:40:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|1225
1649357100000|2022-04-07 18:45:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|753
1649357400000|2022-04-07 18:50:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1657
1649357700000|2022-04-07 18:55:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|2426
1649358000000|2022-04-07 19:00:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|843
1649358300000|2022-04-07 19:05:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|195
1649358600000|2022-04-07 19:10:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|509
1649358900000|2022-04-07 19:15:00|10564.1|10562.1|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|1430
1649359200000|2022-04-07 19:20:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|1130
1649359500000|2022-04-07 19:25:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|623
1649359800000|2022-04-07 19:30:00|10563.5|10561.5|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|534
1649360100000|2022-04-07 19:35:00|10564.3|10562.3|10566.4|10564.4|10566.4|10564.4|10564.1|10562.1|1361
1649360400000|2022-04-07 19:40:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.5|10563.5|1186
1649360700000|2022-04-07 19:45:00|10565.8|10563.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|1406
1649361000000|2022-04-07 19:50:00|10565.5|10563.5|10566|10564|10566|10564|10565.3|10563.3|657
1649361300000|2022-04-07 19:55:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10565.5|10563.5|1393
1649361600000|2022-04-07 20:00:00|10567.2|10565.2|10566|10564|10567.8|10565.8|10566|10564|1734
1649361900000|2022-04-07 20:05:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.6|10563.6|485
1649362200000|2022-04-07 20:10:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|861
1649362500000|2022-04-07 20:15:00|10566|10564|10565.3|10563.3|10566|10564|10565.3|10563.3|341
1649362800000|2022-04-07 20:20:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|931
1649363100000|2022-04-07 20:25:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|677
1649363400000|2022-04-07 20:30:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|501
1649363700000|2022-04-07 20:35:00|10565.3|10563.3|10563.5|10561.5|10565.3|10563.3|10563.3|10561.3|2057
1649364000000|2022-04-07 20:40:00|10563.3|10561.3|10563.3|10561.3|10563.9|10561.9|10563.3|10561.3|243
1649364300000|2022-04-07 20:45:00|10563.1|10561.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|706
1649364600000|2022-04-07 20:50:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|293
1649364900000|2022-04-07 20:55:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|432
1649368800000|2022-04-07 22:00:00|10563.7|10561.7|10564.9|10562.9|10566.4|10564.4|10562.9|10560.9|591
1649369100000|2022-04-07 22:05:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|42
1649369400000|2022-04-07 22:10:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|27
1649369700000|2022-04-07 22:15:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.5|10563.5|25
1649370000000|2022-04-07 22:20:00|10565.8|10563.8|10564.5|10562.5|10565.8|10563.8|10564.5|10562.5|121
1649370300000|2022-04-07 22:25:00|10564.7|10562.7|10562.9|10560.9|10564.9|10562.9|10562.9|10560.9|180
1649370600000|2022-04-07 22:30:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|25
1649370900000|2022-04-07 22:35:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|45
1649371200000|2022-04-07 22:40:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|33
1649371500000|2022-04-07 22:45:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|60
1649371800000|2022-04-07 22:50:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|5
1649372100000|2022-04-07 22:55:00|10563.5|10561.5|10563.3|10561.3|10563.5|10561.5|10562.9|10560.9|7
1649372400000|2022-04-07 23:00:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|20
1649372700000|2022-04-07 23:05:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|60
1649373000000|2022-04-07 23:10:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|299
1649373600000|2022-04-07 23:20:00|||||||||16
1649373900000|2022-04-07 23:25:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|150
1649374200000|2022-04-07 23:30:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|5
1649374500000|2022-04-07 23:35:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|12
1649374800000|2022-04-07 23:40:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|455
1649375100000|2022-04-07 23:45:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.7|10561.7|112
1649375400000|2022-04-07 23:50:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|216
1649375700000|2022-04-07 23:55:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|53
1649376000000|2022-04-08 00:00:00|10564.5|10562.5|10567.6|10565.6|10567.6|10565.6|10564.5|10562.5|616
1649376300000|2022-04-08 00:05:00|10568.4|10566.4|10567.2|10565.2|10568.4|10566.4|10566.4|10564.4|815
1649376600000|2022-04-08 00:10:00|10567|10565|10566.8|10564.8|10567|10565|10566.4|10564.4|374
1649376900000|2022-04-08 00:15:00|10566.6|10564.6|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|134
1649377200000|2022-04-08 00:20:00|10566.6|10564.6|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|97
1649377500000|2022-04-08 00:25:00|10567|10565|10568.2|10566.2|10568.2|10566.2|10566.4|10564.4|235
1649377800000|2022-04-08 00:30:00|10568|10566|10568|10566|10568.4|10566.4|10566.8|10564.8|402
1649378100000|2022-04-08 00:35:00|10567.6|10565.6|10566.4|10564.4|10568|10566|10566.4|10564.4|305
1649378400000|2022-04-08 00:40:00|10566.6|10564.6|10565.3|10563.3|10566.6|10564.6|10565.1|10563.1|202
1649378700000|2022-04-08 00:45:00|10564.9|10562.9|10564.3|10562.3|10565.3|10563.3|10563.5|10561.5|1464
1649379000000|2022-04-08 00:50:00|10564.1|10562.1|10564.9|10562.9|10565.1|10563.1|10563.7|10561.7|831
1649379300000|2022-04-08 00:55:00|10565.1|10563.1|10564.1|10562.1|10565.6|10563.6|10564.1|10562.1|327
1649379600000|2022-04-08 01:00:00|10563.7|10561.7|10564.5|10562.5|10564.7|10562.7|10563.7|10561.7|195
1649379900000|2022-04-08 01:05:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|195
1649380200000|2022-04-08 01:10:00|10565.1|10563.1|10565.6|10563.6|10566|10564|10564.9|10562.9|470
1649380500000|2022-04-08 01:15:00|10565.5|10563.5|10565.3|10563.3|10566.2|10564.2|10565.3|10563.3|247
1649380800000|2022-04-08 01:20:00|10565.6|10563.6|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|517
1649381100000|2022-04-08 01:25:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|57
1649381400000|2022-04-08 01:30:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|46
1649381700000|2022-04-08 01:35:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|48
1649382000000|2022-04-08 01:40:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|57
1649382300000|2022-04-08 01:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.3|10562.3|181
1649382600000|2022-04-08 01:50:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|142
1649382900000|2022-04-08 01:55:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.5|10561.5|177
1649383200000|2022-04-08 02:00:00|10563.5|10561.5|10564.5|10562.5|10564.9|10562.9|10563.5|10561.5|234
1649383500000|2022-04-08 02:05:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.3|10562.3|57
1649383800000|2022-04-08 02:10:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|39
1649384100000|2022-04-08 02:15:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|79
1649384400000|2022-04-08 02:20:00|10564.3|10562.3|10563.3|10561.3|10564.3|10562.3|10563.3|10561.3|302
1649384700000|2022-04-08 02:25:00|||||||||10
1649385000000|2022-04-08 02:30:00|10562.9|10560.9|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|813
1649385300000|2022-04-08 02:35:00|10562.9|10560.9|10561|10559|10562.9|10560.9|10561|10559|1117
1649385600000|2022-04-08 02:40:00|10561.2|10559.2|10560.6|10558.6|10561.2|10559.2|10559.8|10557.8|667
1649385900000|2022-04-08 02:45:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|581
1649386200000|2022-04-08 02:50:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10560.6|10558.6|215
1649386500000|2022-04-08 02:55:00|10559.8|10557.8|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|344
1649386800000|2022-04-08 03:00:00|10559.6|10557.6|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|839
1649387100000|2022-04-08 03:05:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|1239
1649387400000|2022-04-08 03:10:00|10556.7|10554.7|10555.3|10553.3|10557.1|10555.1|10555.1|10553.1|1217
1649387700000|2022-04-08 03:15:00|10555.1|10553.1|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|457
1649388000000|2022-04-08 03:20:00|10555.5|10553.5|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|471
1649388300000|2022-04-08 03:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|1764
1649388600000|2022-04-08 03:30:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|475
1649388900000|2022-04-08 03:35:00|10554.9|10552.9|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|307
1649389200000|2022-04-08 03:40:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|223
1649389500000|2022-04-08 03:45:00|10554.7|10552.7|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|236
1649389800000|2022-04-08 03:50:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|630
1649390100000|2022-04-08 03:55:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|39
1649390400000|2022-04-08 04:00:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|395
1649390700000|2022-04-08 04:05:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|93
1649391000000|2022-04-08 04:10:00|10556.9|10554.9|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|124
1649391300000|2022-04-08 04:15:00|10556.7|10554.7|10556.5|10554.5|10557.1|10555.1|10556.3|10554.3|324
1649391600000|2022-04-08 04:20:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10555.9|10553.9|203
1649391900000|2022-04-08 04:25:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|165
1649392200000|2022-04-08 04:30:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|39
1649392500000|2022-04-08 04:35:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|48
1649392800000|2022-04-08 04:40:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.3|10555.3|117
1649393100000|2022-04-08 04:45:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|403
1649393400000|2022-04-08 04:50:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10555.9|10553.9|563
1649393700000|2022-04-08 04:55:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|161
1649394000000|2022-04-08 05:00:00|||||||||17
1649394300000|2022-04-08 05:05:00|10557.3|10555.3|10557.6|10555.6|10557.8|10555.8|10557.1|10555.1|159
1649394600000|2022-04-08 05:10:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|87
1649394900000|2022-04-08 05:15:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|29
1649395200000|2022-04-08 05:20:00|10556.3|10554.3|10556.3|10554.3|10556.5|10554.5|10556.3|10554.3|107
1649395500000|2022-04-08 05:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|135
1649395800000|2022-04-08 05:30:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|114
1649396100000|2022-04-08 05:35:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|24
1649396400000|2022-04-08 05:40:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|274
1649396700000|2022-04-08 05:45:00|10556.9|10554.9|10558|10556|10558.2|10556.2|10556.7|10554.7|483
1649397000000|2022-04-08 05:50:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|40
1649397300000|2022-04-08 05:55:00|10558|10556|10558|10556|10558.2|10556.2|10557.4|10555.4|597
1649397600000|2022-04-08 06:00:00|10558.2|10556.2|10558|10556|10558.2|10556.2|10557.4|10555.4|416
1649397900000|2022-04-08 06:05:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|181
1649398200000|2022-04-08 06:10:00|10557.3|10555.3|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|132
1649398500000|2022-04-08 06:15:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|434
1649398800000|2022-04-08 06:20:00|10556.5|10554.5|10556.5|10554.5|10556.7|10554.7|10556.3|10554.3|153
1649399100000|2022-04-08 06:25:00|10556.3|10554.3|10557.4|10555.4|10557.6|10555.6|10556.3|10554.3|223
1649399400000|2022-04-08 06:30:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|188
1649399700000|2022-04-08 06:35:00|10556.9|10554.9|10557.4|10555.4|10557.8|10555.8|10556.9|10554.9|400
1649400000000|2022-04-08 06:40:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.3|10555.3|233
1649400300000|2022-04-08 06:45:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|129
1649400600000|2022-04-08 06:50:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.1|10553.1|1551
1649400900000|2022-04-08 06:55:00|10555.7|10553.7|10557.4|10555.4|10557.4|10555.4|10555.7|10553.7|867
1649401200000|2022-04-08 07:00:00|10557.8|10555.8|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|926
1649401500000|2022-04-08 07:05:00|10556.1|10554.1|10557.1|10555.1|10557.4|10555.4|10555.7|10553.7|1648
1649401800000|2022-04-08 07:10:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|327
1649402100000|2022-04-08 07:15:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|581
1649402400000|2022-04-08 07:20:00|10556.1|10554.1|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|444
1649402700000|2022-04-08 07:25:00|10556.5|10554.5|10557.1|10555.1|10557.1|10555.1|10555.9|10553.9|354
1649403000000|2022-04-08 07:30:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|353
1649403300000|2022-04-08 07:35:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|733
1649403600000|2022-04-08 07:40:00|10556.5|10554.5|10557.4|10555.4|10557.8|10555.8|10556.3|10554.3|304
1649403900000|2022-04-08 07:45:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|245
1649404200000|2022-04-08 07:50:00|10558|10556|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|824
1649404500000|2022-04-08 07:55:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|182
1649404800000|2022-04-08 08:00:00|10557.6|10555.6|10556.3|10554.3|10557.8|10555.8|10556.3|10554.3|561
1649405100000|2022-04-08 08:05:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|725
1649405400000|2022-04-08 08:10:00|10556.5|10554.5|10554.7|10552.7|10556.7|10554.7|10554.7|10552.7|712
1649405700000|2022-04-08 08:15:00|10554.3|10552.3|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|1518
1649406000000|2022-04-08 08:20:00|10553.9|10551.9|10553.5|10551.5|10554.3|10552.3|10552.4|10550.4|2285
1649406300000|2022-04-08 08:25:00|10553.9|10551.9|10555.1|10553.1|10555.1|10553.1|10553.9|10551.9|512
1649406600000|2022-04-08 08:30:00|10555.5|10553.5|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|539
1649406900000|2022-04-08 08:35:00|10556.1|10554.1|10555.1|10553.1|10556.7|10554.7|10555.1|10553.1|1287
1649407200000|2022-04-08 08:40:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|533
1649407500000|2022-04-08 08:45:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|198
1649407800000|2022-04-08 08:50:00|10556.1|10554.1|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|386
1649408100000|2022-04-08 08:55:00|10555.3|10553.3|10554.1|10552.1|10555.5|10553.5|10553.9|10551.9|252
1649408400000|2022-04-08 09:00:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|332
1649408700000|2022-04-08 09:05:00|10553.7|10551.7|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|430
1649409000000|2022-04-08 09:10:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|501
1649409300000|2022-04-08 09:15:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|932
1649409600000|2022-04-08 09:20:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|798
1649409900000|2022-04-08 09:25:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|684
1649410200000|2022-04-08 09:30:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|864
1649410500000|2022-04-08 09:35:00|10553.9|10551.9|10554.3|10552.3|10554.5|10552.5|10553.9|10551.9|598
1649410800000|2022-04-08 09:40:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|396
1649411100000|2022-04-08 09:45:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|790
1649411400000|2022-04-08 09:50:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.9|10552.9|494
1649411700000|2022-04-08 09:55:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10554.3|10552.3|920
1649412000000|2022-04-08 10:00:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|223
1649412300000|2022-04-08 10:05:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|247
1649412600000|2022-04-08 10:10:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|856
1649412900000|2022-04-08 10:15:00|10555.7|10553.7|10554.7|10552.7|10555.7|10553.7|10554.7|10552.7|171
1649413200000|2022-04-08 10:20:00|10554.9|10552.9|10555.9|10553.9|10555.9|10553.9|10554.7|10552.7|652
1649413500000|2022-04-08 10:25:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|360
1649413800000|2022-04-08 10:30:00|10555.9|10553.9|10556.3|10554.3|10556.3|10554.3|10555.9|10553.9|209
1649414100000|2022-04-08 10:35:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|163
1649414400000|2022-04-08 10:40:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|446
1649414700000|2022-04-08 10:45:00|10555.1|10553.1|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|459
1649415000000|2022-04-08 10:50:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|373
1649415300000|2022-04-08 10:55:00|10554.7|10552.7|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|672
1649415600000|2022-04-08 11:00:00|10553.5|10551.5|10552.8|10550.8|10553.9|10551.9|10552.6|10550.6|697
1649415900000|2022-04-08 11:05:00|10552.4|10550.4|10550|10548|10552.8|10550.8|10550|10548|1285
1649416200000|2022-04-08 11:10:00|10549.8|10547.8|10553.1|10551.1|10553.5|10551.5|10548.5|10546.5|3050
1649416500000|2022-04-08 11:15:00|10553.5|10551.5|10552|10550|10553.9|10551.9|10552|10550|799
1649416800000|2022-04-08 11:20:00|10552.2|10550.2|10553.5|10551.5|10553.5|10551.5|10552.2|10550.2|617
1649417100000|2022-04-08 11:25:00|10553.1|10551.1|10554.3|10552.3|10554.7|10552.7|10553.1|10551.1|1129
1649417400000|2022-04-08 11:30:00|10554.7|10552.7|10555.7|10553.7|10555.9|10553.9|10554.3|10552.3|871
1649417700000|2022-04-08 11:35:00|10555.5|10553.5|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|958
1649418000000|2022-04-08 11:40:00|10554.5|10552.5|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|874
1649418300000|2022-04-08 11:45:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|1557
1649418600000|2022-04-08 11:50:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|974
1649418900000|2022-04-08 11:55:00|10555.1|10553.1|10556.3|10554.3|10556.3|10554.3|10555.1|10553.1|2731
1649419200000|2022-04-08 12:00:00|10556.7|10554.7|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|2109
1649419500000|2022-04-08 12:05:00|10555.5|10553.5|10555.1|10553.1|10556.3|10554.3|10554.7|10552.7|1426
1649419800000|2022-04-08 12:10:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|1207
1649420100000|2022-04-08 12:15:00|10555.1|10553.1|10554.5|10552.5|10556.3|10554.3|10554.3|10552.3|2857
1649420400000|2022-04-08 12:20:00|10554.3|10552.3|10555.1|10553.1|10555.9|10553.9|10553.9|10551.9|2091
1649420700000|2022-04-08 12:25:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10555.1|10553.1|684
1649421000000|2022-04-08 12:30:00|10556.3|10554.3|10553.1|10551.1|10557.3|10555.3|10553.1|10551.1|1992
1649421300000|2022-04-08 12:35:00|10553.3|10551.3|10553.9|10551.9|10554.7|10552.7|10553.1|10551.1|1925
1649421600000|2022-04-08 12:40:00|10554.3|10552.3|10552.8|10550.8|10554.7|10552.7|10552.8|10550.8|2265
1649421900000|2022-04-08 12:45:00|10552.4|10550.4|10554.7|10552.7|10554.7|10552.7|10550.8|10548.8|2834
1649422200000|2022-04-08 12:50:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|2309
1649422500000|2022-04-08 12:55:00|10553.3|10551.3|10553.9|10551.9|10555.1|10553.1|10553.3|10551.3|1636
1649422800000|2022-04-08 13:00:00|10554.1|10552.1|10552.8|10550.8|10554.3|10552.3|10552.4|10550.4|1735
1649423100000|2022-04-08 13:05:00|10552.6|10550.6|10552.8|10550.8|10553.1|10551.1|10551.6|10549.6|4155
1649423400000|2022-04-08 13:10:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550.4|10548.4|2852
1649423700000|2022-04-08 13:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|2626
1649424000000|2022-04-08 13:20:00|10552|10550|10552|10550|10552.6|10550.6|10551.2|10549.2|1974
1649424300000|2022-04-08 13:25:00|10552.4|10550.4|10550.8|10548.8|10552.4|10550.4|10550.8|10548.8|2701
1649424600000|2022-04-08 13:30:00|10551.2|10549.2|10553.9|10551.9|10553.9|10551.9|10550.8|10548.8|2983
1649424900000|2022-04-08 13:35:00|10554.3|10552.3|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|1296
1649425200000|2022-04-08 13:40:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|1023
1649425500000|2022-04-08 13:45:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|1248
1649425800000|2022-04-08 13:50:00|10553.5|10551.5|10555.1|10553.1|10555.3|10553.3|10553.5|10551.5|1305
1649426100000|2022-04-08 13:55:00|10555.5|10553.5|10556.3|10554.3|10558.6|10556.6|10555.1|10553.1|3238
1649426400000|2022-04-08 14:00:00|10556.7|10554.7|10559|10557|10559|10557|10556.7|10554.7|2129
1649426700000|2022-04-08 14:05:00|10558.6|10556.6|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|2472
1649427000000|2022-04-08 14:10:00|10558.8|10556.8|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|3048
1649427300000|2022-04-08 14:15:00|10559|10557|10559|10557|10559.4|10557.4|10557.8|10555.8|3792
1649427600000|2022-04-08 14:20:00|10558.8|10556.8|10557.4|10555.4|10559.8|10557.8|10557.4|10555.4|1676
1649427900000|2022-04-08 14:25:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|2559
1649428200000|2022-04-08 14:30:00|10556.5|10554.5|10556.7|10554.7|10557.8|10555.8|10556.5|10554.5|735
1649428500000|2022-04-08 14:35:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|1163
1649428800000|2022-04-08 14:40:00|10556.7|10554.7|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|1013
1649429100000|2022-04-08 14:45:00|10557.8|10555.8|10558.6|10556.6|10558.8|10556.8|10557.1|10555.1|1951
1649429400000|2022-04-08 14:50:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|1460
1649429700000|2022-04-08 14:55:00|10559|10557|10558.6|10556.6|10561|10559|10558.6|10556.6|3393
1649430000000|2022-04-08 15:00:00|10559|10557|10559.4|10557.4|10559.8|10557.8|10558.2|10556.2|3389
1649430300000|2022-04-08 15:05:00|10559.6|10557.6|10559.4|10557.4|10560|10558|10559|10557|1387
1649430600000|2022-04-08 15:10:00|10559.2|10557.2|10557.8|10555.8|10559.8|10557.8|10557.8|10555.8|1503
1649430900000|2022-04-08 15:15:00|10558.2|10556.2|10558.6|10556.6|10559|10557|10557.8|10555.8|1564
1649431200000|2022-04-08 15:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|1109
1649431500000|2022-04-08 15:25:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.1|10555.1|928
1649431800000|2022-04-08 15:30:00|10557.6|10555.6|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|780
1649432100000|2022-04-08 15:35:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|758
1649432400000|2022-04-08 15:40:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|506
1649432700000|2022-04-08 15:45:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1042
1649433000000|2022-04-08 15:50:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|906
1649433300000|2022-04-08 15:55:00|10558|10556|10558.4|10556.4|10558.6|10556.6|10557.8|10555.8|409
1649433600000|2022-04-08 16:00:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.1|10555.1|2364
1649433900000|2022-04-08 16:05:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|421
1649434200000|2022-04-08 16:10:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|691
1649434500000|2022-04-08 16:15:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|218
1649434800000|2022-04-08 16:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|478
1649435100000|2022-04-08 16:25:00|10558|10556|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|245
1649435400000|2022-04-08 16:30:00|||||||||283
1649435700000|2022-04-08 16:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|801
1649436000000|2022-04-08 16:40:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|996
1649436300000|2022-04-08 16:45:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|695
1649436600000|2022-04-08 16:50:00|10557.1|10555.1|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|2130
1649436900000|2022-04-08 16:55:00|10555.9|10553.9|10556.7|10554.7|10557.1|10555.1|10555.9|10553.9|1669
1649437200000|2022-04-08 17:00:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|1374
1649437500000|2022-04-08 17:05:00|10555.9|10553.9|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|1230
1649437800000|2022-04-08 17:10:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|692
1649438100000|2022-04-08 17:15:00|10557.1|10555.1|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|323
1649438400000|2022-04-08 17:20:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|836
1649438700000|2022-04-08 17:25:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|954
1649439000000|2022-04-08 17:30:00|10556.3|10554.3|10555.9|10553.9|10557.1|10555.1|10555.9|10553.9|615
1649439300000|2022-04-08 17:35:00|10556.3|10554.3|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|824
1649439600000|2022-04-08 17:40:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|504
1649439900000|2022-04-08 17:45:00|10555.5|10553.5|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|909
1649440200000|2022-04-08 17:50:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|753
1649440500000|2022-04-08 17:55:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|766
1649440800000|2022-04-08 18:00:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|421
1649441100000|2022-04-08 18:05:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|343
1649441400000|2022-04-08 18:10:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|549
1649441700000|2022-04-08 18:15:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|774
1649442000000|2022-04-08 18:20:00|10554.9|10552.9|10555.9|10553.9|10556.3|10554.3|10554.9|10552.9|1424
1649442300000|2022-04-08 18:25:00|10556.3|10554.3|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|1105
1649442600000|2022-04-08 18:30:00|10555.5|10553.5|10554.3|10552.3|10555.5|10553.5|10553.9|10551.9|1592
1649442900000|2022-04-08 18:35:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|973
1649443200000|2022-04-08 18:40:00|10554.1|10552.1|10553.1|10551.1|10554.1|10552.1|10553.1|10551.1|914
1649443500000|2022-04-08 18:45:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|394
1649443800000|2022-04-08 18:50:00|10552.8|10550.8|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|1613
1649444100000|2022-04-08 18:55:00|10553.5|10551.5|10553.1|10551.1|10553.9|10551.9|10553.1|10551.1|2712
1649444400000|2022-04-08 19:00:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552.2|10550.2|1321
1649444700000|2022-04-08 19:05:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|200
1649445000000|2022-04-08 19:10:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|438
1649445300000|2022-04-08 19:15:00|10552.6|10550.6|10552.4|10550.4|10553.5|10551.5|10552|10550|1457
1649445600000|2022-04-08 19:20:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|721
1649445900000|2022-04-08 19:25:00|10552|10550|10552.8|10550.8|10553.1|10551.1|10552|10550|589
1649446200000|2022-04-08 19:30:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10552.8|10550.8|794
1649446500000|2022-04-08 19:35:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|572
1649446800000|2022-04-08 19:40:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|565
1649447100000|2022-04-08 19:45:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|201
1649447400000|2022-04-08 19:50:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|591
1649447700000|2022-04-08 19:55:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1888
1649448000000|2022-04-08 20:00:00|10553.3|10551.3|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|1872
1649448300000|2022-04-08 20:05:00|10553.7|10551.7|10553.9|10551.9|10554.3|10552.3|10553.7|10551.7|538
1649448600000|2022-04-08 20:10:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553|10551|396
1649448900000|2022-04-08 20:15:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|412
1649449200000|2022-04-08 20:20:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|279
1649449500000|2022-04-08 20:25:00|10553.5|10551.5|10553.5|10551.5|10553.5|10551.5|10553.3|10551.3|160
1649449800000|2022-04-08 20:30:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|1553
1649450100000|2022-04-08 20:35:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|1953
1649450400000|2022-04-08 20:40:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|1309
1649450700000|2022-04-08 20:45:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|340
1649451000000|2022-04-08 20:50:00|10553.9|10551.9|10553.7|10551.7|10554.1|10552.1|10553.5|10551.5|432
1649451300000|2022-04-08 20:55:00|10553.9|10551.9|10553.3|10551.3|10553.9|10551.9|10553.1|10551.1|699
1649628000000|2022-04-10 22:00:00|10548.9|10546.9|10547.1|10545.1|10550|10548|10546.9|10544.9|962
1649628300000|2022-04-10 22:05:00|10546.9|10544.9|10546.9|10544.9|10547.3|10545.3|10546.3|10544.3|854
1649628600000|2022-04-10 22:10:00|10547.1|10545.1|10548.1|10546.1|10548.1|10546.1|10546.9|10544.9|351
1649628900000|2022-04-10 22:15:00|10547.9|10545.9|10548.3|10546.3|10548.5|10546.5|10547.7|10545.7|82
1649629200000|2022-04-10 22:20:00|10548.1|10546.1|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|138
1649629500000|2022-04-10 22:25:00|10549|10547|10548.9|10546.9|10549|10547|10548.9|10546.9|34
1649629800000|2022-04-10 22:30:00|10549|10547|10549.6|10547.6|10549.8|10547.8|10549|10547|178
1649630100000|2022-04-10 22:35:00|||||||||2
1649630400000|2022-04-10 22:40:00|10550|10548|10549.6|10547.6|10550.2|10548.2|10549.6|10547.6|73
1649630700000|2022-04-10 22:45:00|||||||||8
1649631000000|2022-04-10 22:50:00|10550|10548|10549.2|10547.2|10550|10548|10548.9|10546.9|189
1649631300000|2022-04-10 22:55:00|10549.6|10547.6|10550.2|10548.2|10550.2|10548.2|10549.2|10547.2|200
1649631600000|2022-04-10 23:00:00|10550|10548|10549.2|10547.2|10550.4|10548.4|10549.2|10547.2|67
1649631900000|2022-04-10 23:05:00|10549.4|10547.4|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|206
1649632200000|2022-04-10 23:10:00|10550|10548|10550|10548|10550.4|10548.4|10550|10548|31
1649632500000|2022-04-10 23:15:00|10550.2|10548.2|10550|10548|10550.4|10548.4|10550|10548|52
1649632800000|2022-04-10 23:20:00|10549.6|10547.6|10549.4|10547.4|10549.6|10547.6|10549.2|10547.2|99
1649633100000|2022-04-10 23:25:00|10549.6|10547.6|10548.7|10546.7|10549.6|10547.6|10548.1|10546.1|256
1649633400000|2022-04-10 23:30:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|126
1649633700000|2022-04-10 23:35:00|10549.6|10547.6|10550.2|10548.2|10550.4|10548.4|10549.4|10547.4|97
1649634000000|2022-04-10 23:40:00|10550|10548|10549.2|10547.2|10550.2|10548.2|10549.2|10547.2|55
1649634300000|2022-04-10 23:45:00|10549.6|10547.6|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|56
1649634600000|2022-04-10 23:50:00|10548.9|10546.9|10548.7|10546.7|10549.2|10547.2|10548.1|10546.1|123
1649634900000|2022-04-10 23:55:00|10548.9|10546.9|10549|10547|10549.2|10547.2|10548.7|10546.7|40
1649635200000|2022-04-11 00:00:00|10549.2|10547.2|10549.4|10547.4|10550.8|10548.8|10549|10547|413
1649635500000|2022-04-11 00:05:00|10549.2|10547.2|10549.4|10547.4|10550.6|10548.6|10548.9|10546.9|383
1649635800000|2022-04-11 00:10:00|10549.2|10547.2|10548.9|10546.9|10550|10548|10548.9|10546.9|226
1649636100000|2022-04-11 00:15:00|10548.7|10546.7|10548.1|10546.1|10548.7|10546.7|10547.1|10545.1|622
1649636400000|2022-04-11 00:20:00|10548.3|10546.3|10547.5|10545.5|10548.9|10546.9|10547.3|10545.3|284
1649636700000|2022-04-11 00:25:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|78
1649637000000|2022-04-11 00:30:00|10547.5|10545.5|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|109
1649637300000|2022-04-11 00:35:00|10548.5|10546.5|10548.1|10546.1|10548.7|10546.7|10547.7|10545.7|149
1649637600000|2022-04-11 00:40:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10548.1|10546.1|73
1649637900000|2022-04-11 00:45:00|10548.1|10546.1|10548.3|10546.3|10548.7|10546.7|10548.1|10546.1|184
1649638200000|2022-04-11 00:50:00|10548.5|10546.5|10548.7|10546.7|10549.2|10547.2|10548.3|10546.3|133
1649638500000|2022-04-11 00:55:00|10548.9|10546.9|10549|10547|10549.2|10547.2|10548.5|10546.5|196
1649638800000|2022-04-11 01:00:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|91
1649639100000|2022-04-11 01:05:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.4|10547.4|96
1649639400000|2022-04-11 01:10:00|10549.8|10547.8|10549.2|10547.2|10550|10548|10549.2|10547.2|88
1649639700000|2022-04-11 01:15:00|10549.4|10547.4|10550|10548|10550|10548|10549.2|10547.2|70
1649640000000|2022-04-11 01:20:00|10550.4|10548.4|10550|10548|10550.8|10548.8|10550|10548|208
1649640300000|2022-04-11 01:25:00|10550.2|10548.2|10548.3|10546.3|10550.4|10548.4|10548.3|10546.3|655
1649640600000|2022-04-11 01:30:00|10548.1|10546.1|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|302
1649640900000|2022-04-11 01:35:00|10547.9|10545.9|10547.7|10545.7|10548.1|10546.1|10547.5|10545.5|58
1649641200000|2022-04-11 01:40:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10547.7|10545.7|181
1649641500000|2022-04-11 01:45:00|10547.9|10545.9|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|167
1649641800000|2022-04-11 01:50:00|10547.7|10545.7|10547.7|10545.7|10547.7|10545.7|10547.7|10545.7|114
1649642100000|2022-04-11 01:55:00|10547.3|10545.3|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|294
1649642400000|2022-04-11 02:00:00|10546.7|10544.7|10544.6|10542.6|10546.7|10544.7|10543.8|10541.8|991
1649642700000|2022-04-11 02:05:00|10544.2|10542.2|10543.4|10541.4|10544.4|10542.4|10542.8|10540.8|684
1649643000000|2022-04-11 02:10:00|10543|10541|10544.6|10542.6|10544.9|10542.9|10543|10541|465
1649643300000|2022-04-11 02:15:00|10544.8|10542.8|10545.3|10543.3|10545.3|10543.3|10544.2|10542.2|253
1649643600000|2022-04-11 02:20:00|10545.1|10543.1|10544.2|10542.2|10545.3|10543.3|10544.2|10542.2|372
1649643900000|2022-04-11 02:25:00|10543.8|10541.8|10542.4|10540.4|10543.8|10541.8|10542.2|10540.2|999
1649644200000|2022-04-11 02:30:00|10542.6|10540.6|10542.2|10540.2|10542.6|10540.6|10540.6|10538.6|864
1649644500000|2022-04-11 02:35:00|10542.4|10540.4|10542.6|10540.6|10543|10541|10542.2|10540.2|261
1649644800000|2022-04-11 02:40:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|408
1649645100000|2022-04-11 02:45:00|10541.8|10539.8|10541.4|10539.4|10542.2|10540.2|10541|10539|511
1649645400000|2022-04-11 02:50:00|10541|10539|10540.3|10538.3|10541.8|10539.8|10539.7|10537.7|713
1649645700000|2022-04-11 02:55:00|10540.5|10538.5|10541|10539|10541|10539|10539.7|10537.7|559
1649646000000|2022-04-11 03:00:00|10540.6|10538.6|10540.8|10538.8|10541|10539|10539.9|10537.9|369
1649646300000|2022-04-11 03:05:00|10540.6|10538.6|10541.8|10539.8|10541.8|10539.8|10540.6|10538.6|187
1649646600000|2022-04-11 03:10:00|10542|10540|10542.2|10540.2|10542.2|10540.2|10542|10540|310
1649646900000|2022-04-11 03:15:00|10541.8|10539.8|10541.4|10539.4|10541.8|10539.8|10541.4|10539.4|548
1649647200000|2022-04-11 03:20:00|10541|10539|10541|10539|10541|10539|10540.3|10538.3|456
1649647500000|2022-04-11 03:25:00|10540.8|10538.8|10541|10539|10541.4|10539.4|10540.8|10538.8|689
1649647800000|2022-04-11 03:30:00|10540.6|10538.6|10541|10539|10541|10539|10540.6|10538.6|7800
1649648100000|2022-04-11 03:35:00|10540.6|10538.6|10540.6|10538.6|10540.6|10538.6|10540.5|10538.5|300
1649648400000|2022-04-11 03:40:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10540.3|10538.3|595
1649648700000|2022-04-11 03:45:00|10540.3|10538.3|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|777
1649649000000|2022-04-11 03:50:00|10539.7|10537.7|10538.7|10536.7|10539.9|10537.9|10538.7|10536.7|1146
1649649300000|2022-04-11 03:55:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|542
1649649600000|2022-04-11 04:00:00|10539.3|10537.3|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|62
1649649900000|2022-04-11 04:05:00|10538.9|10536.9|10539.9|10537.9|10539.9|10537.9|10538.9|10536.9|445
1649650200000|2022-04-11 04:10:00|10540.3|10538.3|10540.6|10538.6|10540.8|10538.8|10540.3|10538.3|359
1649650500000|2022-04-11 04:15:00|10541|10539|10540.3|10538.3|10541|10539|10539.9|10537.9|119
1649650800000|2022-04-11 04:20:00|10540.5|10538.5|10540.3|10538.3|10540.8|10538.8|10540.3|10538.3|206
1649651100000|2022-04-11 04:25:00|10540.6|10538.6|10541.4|10539.4|10541.4|10539.4|10540.3|10538.3|266
1649651400000|2022-04-11 04:30:00|10541.8|10539.8|10541.4|10539.4|10542.2|10540.2|10541.4|10539.4|110
1649651700000|2022-04-11 04:35:00|10541|10539|10541|10539|10541|10539|10541|10539|81
1649652000000|2022-04-11 04:40:00|10540.6|10538.6|10541|10539|10541|10539|10540.6|10538.6|61
1649652300000|2022-04-11 04:45:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|95
1649652600000|2022-04-11 04:50:00|10541|10539|10540.3|10538.3|10541|10539|10540.3|10538.3|100
1649652900000|2022-04-11 04:55:00|10540.1|10538.1|10540.3|10538.3|10540.3|10538.3|10539.9|10537.9|96
1649653200000|2022-04-11 05:00:00|10540.1|10538.1|10539.5|10537.5|10540.1|10538.1|10539.5|10537.5|102
1649653500000|2022-04-11 05:05:00|10539.9|10537.9|10540.3|10538.3|10540.6|10538.6|10539.9|10537.9|136
1649653800000|2022-04-11 05:10:00|10540.5|10538.5|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|5
1649654100000|2022-04-11 05:15:00|10540.6|10538.6|10540.3|10538.3|10540.6|10538.6|10539.9|10537.9|118
1649654400000|2022-04-11 05:20:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10540.3|10538.3|171
1649654700000|2022-04-11 05:25:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10540.1|10538.1|143
1649655000000|2022-04-11 05:30:00|10540.8|10538.8|10541|10539|10541|10539|10540.6|10538.6|83
1649655300000|2022-04-11 05:35:00|10540.8|10538.8|10541.4|10539.4|10541.4|10539.4|10540.6|10538.6|329
1649655600000|2022-04-11 05:40:00|10541|10539|10541.2|10539.2|10541.4|10539.4|10541|10539|94
1649655900000|2022-04-11 05:45:00|10541|10539|10541.4|10539.4|10541.4|10539.4|10541|10539|323
1649656200000|2022-04-11 05:50:00|10541|10539|10542.2|10540.2|10542.2|10540.2|10541|10539|334
1649656500000|2022-04-11 05:55:00|10542.6|10540.6|10542.8|10540.8|10543|10541|10541.8|10539.8|531
1649656800000|2022-04-11 06:00:00|10543|10541|10543.8|10541.8|10544|10542|10542.8|10540.8|837
1649657100000|2022-04-11 06:05:00|10544|10542|10543.8|10541.8|10544.2|10542.2|10543|10541|1323
1649657400000|2022-04-11 06:10:00|10544|10542|10544.9|10542.9|10544.9|10542.9|10544|10542|370
1649657700000|2022-04-11 06:15:00|10544.6|10542.6|10543.8|10541.8|10544.9|10542.9|10543|10541|359
1649658000000|2022-04-11 06:20:00|10544|10542|10543.6|10541.6|10544.4|10542.4|10543.4|10541.4|91
1649658300000|2022-04-11 06:25:00|10543.8|10541.8|10543|10541|10543.8|10541.8|10542.6|10540.6|936
1649658600000|2022-04-11 06:30:00|10543.8|10541.8|10544.6|10542.6|10545.1|10543.1|10543.8|10541.8|1143
1649658900000|2022-04-11 06:35:00|10544.4|10542.4|10544.2|10542.2|10544.6|10542.6|10543.4|10541.4|146
1649659200000|2022-04-11 06:40:00|10544|10542|10543.4|10541.4|10544.2|10542.2|10543|10541|192
1649659500000|2022-04-11 06:45:00|10543.8|10541.8|10543.8|10541.8|10544|10542|10543.6|10541.6|76
1649659800000|2022-04-11 06:50:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543|10541|153
1649660100000|2022-04-11 06:55:00|10543.6|10541.6|10543|10541|10543.8|10541.8|10543|10541|249
1649660400000|2022-04-11 07:00:00|10543.4|10541.4|10544.2|10542.2|10544.2|10542.2|10542.6|10540.6|680
1649660700000|2022-04-11 07:05:00|10544|10542|10543|10541|10544|10542|10542.8|10540.8|247
1649661000000|2022-04-11 07:10:00|10542.6|10540.6|10544.2|10542.2|10544.2|10542.2|10542.2|10540.2|959
1649661300000|2022-04-11 07:15:00|10544.4|10542.4|10545.3|10543.3|10545.7|10543.7|10543.8|10541.8|1397
1649661600000|2022-04-11 07:20:00|10545.1|10543.1|10544.9|10542.9|10545.9|10543.9|10544.9|10542.9|762
1649661900000|2022-04-11 07:25:00|10544.6|10542.6|10543.8|10541.8|10544.9|10542.9|10543.8|10541.8|609
1649662200000|2022-04-11 07:30:00|10544|10542|10544.4|10542.4|10545.1|10543.1|10543.8|10541.8|457
1649662500000|2022-04-11 07:35:00|10544.2|10542.2|10544.9|10542.9|10545.7|10543.7|10544.2|10542.2|194
1649662800000|2022-04-11 07:40:00|10544.8|10542.8|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|465
1649663100000|2022-04-11 07:45:00|10544|10542|10544.2|10542.2|10544.6|10542.6|10543.4|10541.4|244
1649663400000|2022-04-11 07:50:00|10544.4|10542.4|10543.4|10541.4|10544.4|10542.4|10543.4|10541.4|705
1649663700000|2022-04-11 07:55:00|10543.8|10541.8|10543.4|10541.4|10543.8|10541.8|10543.4|10541.4|516
1649664000000|2022-04-11 08:00:00|10543|10541|10543.2|10541.2|10543.4|10541.4|10542.6|10540.6|958
1649664300000|2022-04-11 08:05:00|10543|10541|10542.2|10540.2|10543.2|10541.2|10541|10539|1079
1649664600000|2022-04-11 08:10:00|10542.6|10540.6|10542.2|10540.2|10543.6|10541.6|10542.2|10540.2|937
1649664900000|2022-04-11 08:15:00|10542.4|10540.4|10543.2|10541.2|10543.4|10541.4|10542.2|10540.2|296
1649665200000|2022-04-11 08:20:00|10543.4|10541.4|10542.2|10540.2|10543.8|10541.8|10542.2|10540.2|1708
1649665500000|2022-04-11 08:25:00|10542.4|10540.4|10542.4|10540.4|10542.6|10540.6|10542.2|10540.2|250
1649665800000|2022-04-11 08:30:00|10542.2|10540.2|10542|10540|10542.4|10540.4|10541.8|10539.8|238
1649666100000|2022-04-11 08:35:00|10542.2|10540.2|10541.2|10539.2|10542.2|10540.2|10541.2|10539.2|1117
1649666400000|2022-04-11 08:40:00|10541.4|10539.4|10541.8|10539.8|10542.2|10540.2|10541|10539|629
1649666700000|2022-04-11 08:45:00|10542|10540|10543.4|10541.4|10543.4|10541.4|10541.8|10539.8|385
1649667000000|2022-04-11 08:50:00|10543.8|10541.8|10543.8|10541.8|10544.2|10542.2|10543.4|10541.4|229
1649667300000|2022-04-11 08:55:00|10544|10542|10543.4|10541.4|10544|10542|10542.6|10540.6|516
1649667600000|2022-04-11 09:00:00|10543.8|10541.8|10542.6|10540.6|10543.8|10541.8|10542.6|10540.6|420
1649667900000|2022-04-11 09:05:00|10542.8|10540.8|10544.9|10542.9|10544.9|10542.9|10542.8|10540.8|642
1649668200000|2022-04-11 09:10:00|10544.6|10542.6|10545.3|10543.3|10545.5|10543.5|10544.6|10542.6|401
1649668500000|2022-04-11 09:15:00|10545.1|10543.1|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|171
1649668800000|2022-04-11 09:20:00|10545.1|10543.1|10544.9|10542.9|10545.7|10543.7|10544.9|10542.9|189
1649669100000|2022-04-11 09:25:00|10545.1|10543.1|10544.6|10542.6|10545.1|10543.1|10544.6|10542.6|112
1649669400000|2022-04-11 09:30:00|10544.8|10542.8|10544|10542|10544.9|10542.9|10544|10542|224
1649669700000|2022-04-11 09:35:00|10543.8|10541.8|10543|10541|10544.2|10542.2|10543|10541|345
1649670000000|2022-04-11 09:40:00|10543.2|10541.2|10543.4|10541.4|10543.8|10541.8|10543|10541|394
1649670300000|2022-04-11 09:45:00|10543.2|10541.2|10542.8|10540.8|10543.8|10541.8|10542.2|10540.2|222
1649670600000|2022-04-11 09:50:00|10542.6|10540.6|10542.4|10540.4|10543|10541|10542.2|10540.2|258
1649670900000|2022-04-11 09:55:00|10542.6|10540.6|10542.2|10540.2|10543|10541|10542.2|10540.2|616
1649671200000|2022-04-11 10:00:00|10542.4|10540.4|10542.6|10540.6|10542.6|10540.6|10542.2|10540.2|478
1649671500000|2022-04-11 10:05:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10542.2|10540.2|26
1649671800000|2022-04-11 10:10:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10541.8|10539.8|169
1649672100000|2022-04-11 10:15:00|10542.4|10540.4|10542|10540|10542.6|10540.6|10541.8|10539.8|445
1649672400000|2022-04-11 10:20:00|10541.8|10539.8|10541.8|10539.8|10542.2|10540.2|10541.4|10539.4|423
1649672700000|2022-04-11 10:25:00|10541.6|10539.6|10541.4|10539.4|10541.8|10539.8|10541|10539|306
1649673000000|2022-04-11 10:30:00|10541.8|10539.8|10542.2|10540.2|10542.2|10540.2|10541.8|10539.8|465
1649673300000|2022-04-11 10:35:00|10541.8|10539.8|10541.4|10539.4|10542.2|10540.2|10541|10539|531
1649673600000|2022-04-11 10:40:00|10541.6|10539.6|10541.4|10539.4|10542.2|10540.2|10541.4|10539.4|236
1649673900000|2022-04-11 10:45:00|10541.2|10539.2|10539.5|10537.5|10541.2|10539.2|10539.5|10537.5|615
1649674200000|2022-04-11 10:50:00|10539.7|10537.7|10540.6|10538.6|10541|10539|10539.7|10537.7|457
1649674500000|2022-04-11 10:55:00|10540.8|10538.8|10542|10540|10542.2|10540.2|10540.6|10538.6|214
1649674800000|2022-04-11 11:00:00|10541.8|10539.8|10541|10539|10542.6|10540.6|10541|10539|721
1649675100000|2022-04-11 11:05:00|10541.4|10539.4|10541.8|10539.8|10541.8|10539.8|10541.4|10539.4|1418
1649675400000|2022-04-11 11:10:00|10541.4|10539.4|10541.4|10539.4|10542.2|10540.2|10541|10539|870
1649675700000|2022-04-11 11:15:00|10541.6|10539.6|10543.2|10541.2|10543.8|10541.8|10541.6|10539.6|1122
1649676000000|2022-04-11 11:20:00|10543|10541|10543.6|10541.6|10543.8|10541.8|10543|10541|576
1649676300000|2022-04-11 11:25:00|10543.4|10541.4|10544.2|10542.2|10544.6|10542.6|10543|10541|511
1649676600000|2022-04-11 11:30:00|10544.4|10542.4|10544.2|10542.2|10544.6|10542.6|10543.4|10541.4|1128
1649676900000|2022-04-11 11:35:00|10543.8|10541.8|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|1278
1649677200000|2022-04-11 11:40:00|||||||||452
1649677500000|2022-04-11 11:45:00|10544.6|10542.6|10544.6|10542.6|10544.9|10542.9|10544.6|10542.6|688
1649677800000|2022-04-11 11:50:00|10544.8|10542.8|10544.9|10542.9|10544.9|10542.9|10544.6|10542.6|892
1649678100000|2022-04-11 11:55:00|10544.6|10542.6|10544.9|10542.9|10545.3|10543.3|10544.6|10542.6|951
1649678400000|2022-04-11 12:00:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10544.9|10542.9|1282
1649678700000|2022-04-11 12:05:00|10545.3|10543.3|10545.7|10543.7|10546.5|10544.5|10545.3|10543.3|1419
1649679000000|2022-04-11 12:10:00|10546.1|10544.1|10544.6|10542.6|10546.5|10544.5|10544.2|10542.2|1345
1649679300000|2022-04-11 12:15:00|10544.8|10542.8|10543|10541|10544.9|10542.9|10543|10541|955
1649679600000|2022-04-11 12:20:00|10543.4|10541.4|10543.8|10541.8|10543.8|10541.8|10542.2|10540.2|3117
1649679900000|2022-04-11 12:25:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543.4|10541.4|1021
1649680200000|2022-04-11 12:30:00|10543.2|10541.2|10544.9|10542.9|10544.9|10542.9|10543|10541|1431
1649680500000|2022-04-11 12:35:00|10545.3|10543.3|10546.1|10544.1|10547.1|10545.1|10545.3|10543.3|2620
1649680800000|2022-04-11 12:40:00|10546.5|10544.5|10547.3|10545.3|10547.7|10545.7|10546.1|10544.1|1150
1649681100000|2022-04-11 12:45:00|10546.9|10544.9|10548.1|10546.1|10548.1|10546.1|10546.9|10544.9|1953
1649681400000|2022-04-11 12:50:00|10547.9|10545.9|10548.9|10546.9|10549.2|10547.2|10547.7|10545.7|1742
1649681700000|2022-04-11 12:55:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|1144
1649682000000|2022-04-11 13:00:00|10548.9|10546.9|10548.5|10546.5|10548.9|10546.9|10548.5|10546.5|2310
1649682300000|2022-04-11 13:05:00|10548.1|10546.1|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1394
1649682600000|2022-04-11 13:10:00|10549|10547|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1246
1649682900000|2022-04-11 13:15:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1677
1649683200000|2022-04-11 13:20:00|10549.8|10547.8|10550.8|10548.8|10550.8|10548.8|10549.6|10547.6|716
1649683500000|2022-04-11 13:25:00|10550.4|10548.4|10549.6|10547.6|10550.8|10548.8|10548.9|10546.9|1024
1649683800000|2022-04-11 13:30:00|10549.2|10547.2|10549.6|10547.6|10550|10548|10549.2|10547.2|903
1649684100000|2022-04-11 13:35:00|10550|10548|10550.8|10548.8|10550.8|10548.8|10549.2|10547.2|1966
1649684400000|2022-04-11 13:40:00|10550.4|10548.4|10551.6|10549.6|10552|10550|10550.4|10548.4|2047
1649684700000|2022-04-11 13:45:00|10552|10550|10552|10550|10552|10550|10551.2|10549.2|1771
1649685000000|2022-04-11 13:50:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|805
1649685300000|2022-04-11 13:55:00|10551.6|10549.6|10550|10548|10551.6|10549.6|10550|10548|1313
1649685600000|2022-04-11 14:00:00|10550.2|10548.2|10551.2|10549.2|10551.2|10549.2|10550|10548|2013
1649685900000|2022-04-11 14:05:00|10551|10549|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|2744
1649686200000|2022-04-11 14:10:00|10551.2|10549.2|10551.2|10549.2|10552|10550|10550.4|10548.4|2768
1649686500000|2022-04-11 14:15:00|10551.6|10549.6|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|1956
1649686800000|2022-04-11 14:20:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10551.6|10549.6|3033
1649687100000|2022-04-11 14:25:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|2703
1649687400000|2022-04-11 14:30:00|10554.5|10552.5|10553.9|10551.9|10555.1|10553.1|10553.9|10551.9|2247
1649687700000|2022-04-11 14:35:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|1841
1649688000000|2022-04-11 14:40:00|10554.9|10552.9|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|2064
1649688300000|2022-04-11 14:45:00|10554.9|10552.9|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|2432
1649688600000|2022-04-11 14:50:00|10555.5|10553.5|10556.7|10554.7|10557.1|10555.1|10554.7|10552.7|9923
1649688900000|2022-04-11 14:55:00|10557.1|10555.1|10555.5|10553.5|10557.4|10555.4|10555.5|10553.5|2655
1649689200000|2022-04-11 15:00:00|10555.9|10553.9|10557.8|10555.8|10558.6|10556.6|10555.5|10553.5|6370
1649689500000|2022-04-11 15:05:00|10558.2|10556.2|10556.7|10554.7|10558.2|10556.2|10556.3|10554.3|3499
1649689800000|2022-04-11 15:10:00|10557.1|10555.1|10556.7|10554.7|10557.8|10555.8|10556.3|10554.3|2355
1649690100000|2022-04-11 15:15:00|10556.9|10554.9|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|2425
1649690400000|2022-04-11 15:20:00|10558|10556|10560.2|10558.2|10561|10559|10557.8|10555.8|55013
1649690700000|2022-04-11 15:25:00|10560.6|10558.6|10562.1|10560.1|10562.1|10560.1|10560.2|10558.2|3241
1649691000000|2022-04-11 15:30:00|10561.9|10559.9|10561.4|10559.4|10562.1|10560.1|10561|10559|4670
1649691300000|2022-04-11 15:35:00|10561|10559|10559.8|10557.8|10561.7|10559.7|10559.8|10557.8|4227
1649691600000|2022-04-11 15:40:00|10560.2|10558.2|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|4912
1649691900000|2022-04-11 15:45:00|10559.8|10557.8|10558.2|10556.2|10559.8|10557.8|10557.8|10555.8|3241
1649692200000|2022-04-11 15:50:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|2271
1649692500000|2022-04-11 15:55:00|10559|10557|10558.6|10556.6|10559|10557|10557.8|10555.8|1743
1649692800000|2022-04-11 16:00:00|10558.4|10556.4|10559|10557|10559|10557|10558.2|10556.2|661
1649693100000|2022-04-11 16:05:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|1093
1649693400000|2022-04-11 16:10:00|10559|10557|10560.6|10558.6|10560.6|10558.6|10559|10557|2313
1649693700000|2022-04-11 16:15:00|10560.4|10558.4|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|1486
1649694000000|2022-04-11 16:20:00|10561|10559|10561|10559|10561.4|10559.4|10561|10559|596
1649694300000|2022-04-11 16:25:00|10560.6|10558.6|10561|10559|10561|10559|10560.2|10558.2|1226
1649694600000|2022-04-11 16:30:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10561|10559|476
1649694900000|2022-04-11 16:35:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10561|10559|1472
1649695200000|2022-04-11 16:40:00|10560.6|10558.6|10561|10559|10561|10559|10560.6|10558.6|2139
1649695500000|2022-04-11 16:45:00|10560.6|10558.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|2740
1649695800000|2022-04-11 16:50:00|10560|10558|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|1893
1649696100000|2022-04-11 16:55:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|1788
1649696400000|2022-04-11 17:00:00|10559.6|10557.6|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|2474
1649696700000|2022-04-11 17:05:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|3134
1649697000000|2022-04-11 17:10:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.2|10556.2|1009
1649697300000|2022-04-11 17:15:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10558.6|10556.6|4016
1649697600000|2022-04-11 17:20:00|10559.4|10557.4|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|8071
1649697900000|2022-04-11 17:25:00|10559.4|10557.4|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|1358
1649698200000|2022-04-11 17:30:00|10559.4|10557.4|10559.4|10557.4|10560.2|10558.2|10559|10557|1098
1649698500000|2022-04-11 17:35:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10559|10557|723
1649698800000|2022-04-11 17:40:00|10560.2|10558.2|10560|10558|10560.2|10558.2|10559.8|10557.8|367
1649699100000|2022-04-11 17:45:00|10560.2|10558.2|10560.6|10558.6|10561|10559|10559.8|10557.8|851
1649699400000|2022-04-11 17:50:00|10560.2|10558.2|10559|10557|10560.6|10558.6|10559|10557|724
1649699700000|2022-04-11 17:55:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10559|10557|941
1649700000000|2022-04-11 18:00:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10558.6|10556.6|1195
1649700300000|2022-04-11 18:05:00|10558.8|10556.8|10558.6|10556.6|10559.2|10557.2|10558.6|10556.6|408
1649700600000|2022-04-11 18:10:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10559|10557|1226
1649700900000|2022-04-11 18:15:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10559|10557|1489
1649701200000|2022-04-11 18:20:00|10559|10557|10558.6|10556.6|10559.8|10557.8|10558.6|10556.6|1936
1649701500000|2022-04-11 18:25:00|10558.8|10556.8|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|751
1649701800000|2022-04-11 18:30:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|1003
1649702100000|2022-04-11 18:35:00|10559|10557|10557.8|10555.8|10559|10557|10557.8|10555.8|1488
1649702400000|2022-04-11 18:40:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|816
1649702700000|2022-04-11 18:45:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.2|10556.2|1207
1649703000000|2022-04-11 18:50:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|1284
1649703300000|2022-04-11 18:55:00|10558.4|10556.4|10558.2|10556.2|10558.8|10556.8|10558.2|10556.2|2490
1649703600000|2022-04-11 19:00:00|10558.6|10556.6|10559|10557|10559.4|10557.4|10558.2|10556.2|2302
1649703900000|2022-04-11 19:05:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10559|10557|992
1649704200000|2022-04-11 19:10:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10559|10557|733
1649704500000|2022-04-11 19:15:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10559|10557|899
1649704800000|2022-04-11 19:20:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|679
1649705100000|2022-04-11 19:25:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|896
1649705400000|2022-04-11 19:30:00|10558.4|10556.4|10558.6|10556.6|10559|10557|10558.2|10556.2|1011
1649705700000|2022-04-11 19:35:00|||||||||198
1649706000000|2022-04-11 19:40:00|10558.2|10556.2|10559|10557|10559|10557|10558.2|10556.2|1410
1649706300000|2022-04-11 19:45:00|10558.6|10556.6|10557.8|10555.8|10559.4|10557.4|10557.4|10555.4|1449
1649706600000|2022-04-11 19:50:00|10557.4|10555.4|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|1819
1649706900000|2022-04-11 19:55:00|10558|10556|10559.4|10557.4|10559.8|10557.8|10557.8|10555.8|1905
1649707200000|2022-04-11 20:00:00|10559.8|10557.8|10558.6|10556.6|10560.6|10558.6|10558.6|10556.6|1699
1649707500000|2022-04-11 20:05:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|228
1649707800000|2022-04-11 20:10:00|10557.8|10555.8|10559|10557|10559|10557|10557.8|10555.8|514
1649708100000|2022-04-11 20:15:00|10558.6|10556.6|10559.4|10557.4|10560.4|10558.4|10558.6|10556.6|2773
1649708400000|2022-04-11 20:20:00|10559.6|10557.6|10559|10557|10559.8|10557.8|10558.6|10556.6|816
1649708700000|2022-04-11 20:25:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|1620
1649709000000|2022-04-11 20:30:00|10558.8|10556.8|10559|10557|10559|10557|10557.8|10555.8|1487
1649709300000|2022-04-11 20:35:00|10559.2|10557.2|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|1337
1649709600000|2022-04-11 20:40:00|10558.2|10556.2|10559.8|10557.8|10560.2|10558.2|10557.8|10555.8|2073
1649709900000|2022-04-11 20:45:00|10560|10558|10559|10557|10560.2|10558.2|10558.6|10556.6|855
1649710200000|2022-04-11 20:50:00|10558.8|10556.8|10559|10557|10559|10557|10558.6|10556.6|341
1649710500000|2022-04-11 20:55:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10558.6|10556.6|796
1649714400000|2022-04-11 22:00:00|10558.8|10556.8|10561.2|10559.2|10561.7|10559.7|10558.6|10556.6|416
1649714700000|2022-04-11 22:05:00|10561.4|10559.4|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|33
1649715000000|2022-04-11 22:10:00|10560.8|10558.8|10561|10559|10561|10559|10560.8|10558.8|10
1649715300000|2022-04-11 22:15:00|10560.6|10558.6|10560.6|10558.6|10560.8|10558.8|10560.6|10558.6|18
1649715600000|2022-04-11 22:20:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|88
1649716200000|2022-04-11 22:30:00|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|136
1649716500000|2022-04-11 22:35:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|57
1649716800000|2022-04-11 22:40:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|300
1649717100000|2022-04-11 22:45:00|10558.2|10556.2|10557.6|10555.6|10558.2|10556.2|10557.4|10555.4|290
1649717400000|2022-04-11 22:50:00|10557.4|10555.4|10556.7|10554.7|10558.2|10556.2|10556.7|10554.7|302
1649717700000|2022-04-11 22:55:00|10556.9|10554.9|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|125
1649718000000|2022-04-11 23:00:00|10557.6|10555.6|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|78
1649718300000|2022-04-11 23:05:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|43
1649718600000|2022-04-11 23:10:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.9|10554.9|69
1649718900000|2022-04-11 23:15:00|||||||||2
1649719200000|2022-04-11 23:20:00|10556.9|10554.9|10555.1|10553.1|10556.9|10554.9|10554.5|10552.5|580
1649719500000|2022-04-11 23:25:00|10555.3|10553.3|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|95
1649719800000|2022-04-11 23:30:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|121
1649720100000|2022-04-11 23:35:00|10555.3|10553.3|10555.9|10553.9|10555.9|10553.9|10555.1|10553.1|89
1649720400000|2022-04-11 23:40:00|10556.1|10554.1|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|125
1649720700000|2022-04-11 23:45:00|10556.5|10554.5|10556.9|10554.9|10556.9|10554.9|10555.9|10553.9|168
1649721000000|2022-04-11 23:50:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|216
1649721300000|2022-04-11 23:55:00|10556.9|10554.9|10556.1|10554.1|10557.1|10555.1|10556.1|10554.1|72
1649721600000|2022-04-12 00:00:00|10556.3|10554.3|10556.3|10554.3|10556.3|10554.3|10555.3|10553.3|123
1649721900000|2022-04-12 00:05:00|10556.1|10554.1|10555.9|10553.9|10556.5|10554.5|10554.9|10552.9|407
1649722200000|2022-04-12 00:10:00|10555.7|10553.7|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|99
1649722500000|2022-04-12 00:15:00|10555.7|10553.7|10555.9|10553.9|10556.5|10554.5|10555.7|10553.7|153
1649722800000|2022-04-12 00:20:00|10556.3|10554.3|10556.1|10554.1|10556.3|10554.3|10555.5|10553.5|364
1649723100000|2022-04-12 00:25:00|10555.9|10553.9|10554.7|10552.7|10556.3|10554.3|10554.7|10552.7|122
1649723400000|2022-04-12 00:30:00|10554.3|10552.3|10552.6|10550.6|10555.1|10553.1|10551.6|10549.6|1071
1649723700000|2022-04-12 00:35:00|10552.8|10550.8|10552|10550|10552.8|10550.8|10551.8|10549.8|445
1649724000000|2022-04-12 00:40:00|10551.8|10549.8|10552.4|10550.4|10552.8|10550.8|10551.2|10549.2|1022
1649724300000|2022-04-12 00:45:00|10552.8|10550.8|10552.8|10550.8|10553|10551|10552|10550|340
1649724600000|2022-04-12 00:50:00|10552.6|10550.6|10552.8|10550.8|10553.1|10551.1|10552.2|10550.2|380
1649724900000|2022-04-12 00:55:00|10553.3|10551.3|10554.3|10552.3|10554.3|10552.3|10553.3|10551.3|578
1649725200000|2022-04-12 01:00:00|10554.1|10552.1|10553.1|10551.1|10554.3|10552.3|10553|10551|456
1649725500000|2022-04-12 01:05:00|10553.3|10551.3|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|1526
1649725800000|2022-04-12 01:10:00|10553.9|10551.9|10551.4|10549.4|10553.9|10551.9|10551.2|10549.2|357
1649726100000|2022-04-12 01:15:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|894
1649726400000|2022-04-12 01:20:00|10551.6|10549.6|10553.1|10551.1|10553.1|10551.1|10551.6|10549.6|5506
1649726700000|2022-04-12 01:25:00|10553.3|10551.3|10553.3|10551.3|10553.9|10551.9|10553|10551|137
1649727000000|2022-04-12 01:30:00|10553.1|10551.1|10552|10550|10553.1|10551.1|10552|10550|334
1649727300000|2022-04-12 01:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551|10549|189
1649727600000|2022-04-12 01:40:00|10551.4|10549.4|10551.4|10549.4|10551.6|10549.6|10550.8|10548.8|389
1649727900000|2022-04-12 01:45:00|10551.6|10549.6|10551.2|10549.2|10552|10550|10550.8|10548.8|160
1649728200000|2022-04-12 01:50:00|10551|10549|10552|10550|10552|10550|10550.8|10548.8|155
1649728500000|2022-04-12 01:55:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10551.6|10549.6|122
1649728800000|2022-04-12 02:00:00|10551.6|10549.6|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|271
1649729100000|2022-04-12 02:05:00|10552.4|10550.4|10552.8|10550.8|10553|10551|10552.4|10550.4|124
1649729400000|2022-04-12 02:10:00|10553|10551|10551.6|10549.6|10553|10551|10551.6|10549.6|461
1649729700000|2022-04-12 02:15:00|10551.8|10549.8|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|53
1649730000000|2022-04-12 02:20:00|10552.6|10550.6|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|150
1649730300000|2022-04-12 02:25:00|10553.5|10551.5|10553.5|10551.5|10553.7|10551.7|10553.1|10551.1|207
1649730600000|2022-04-12 02:30:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|118
1649730900000|2022-04-12 02:35:00|10553|10551|10552.4|10550.4|10553.1|10551.1|10552.2|10550.2|78
1649731200000|2022-04-12 02:40:00|10552.6|10550.6|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|31
1649731500000|2022-04-12 02:45:00|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|9
1649731800000|2022-04-12 02:50:00|10552.6|10550.6|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|351
1649732100000|2022-04-12 02:55:00|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|128
1649732400000|2022-04-12 03:00:00|10553|10551|10552.4|10550.4|10553|10551|10552.4|10550.4|78
1649732700000|2022-04-12 03:05:00|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|371
1649733000000|2022-04-12 03:10:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|117
1649733300000|2022-04-12 03:15:00|10553.1|10551.1|10553.1|10551.1|10553.3|10551.3|10552.8|10550.8|119
1649733600000|2022-04-12 03:20:00|10553.3|10551.3|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|99
1649733900000|2022-04-12 03:25:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|10
1649734200000|2022-04-12 03:30:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|164
1649734500000|2022-04-12 03:35:00|10552.8|10550.8|10552.4|10550.4|10553|10551|10552.4|10550.4|105
1649734800000|2022-04-12 03:40:00|10552|10550|10552.4|10550.4|10552.6|10550.6|10552|10550|208
1649735100000|2022-04-12 03:45:00|10552.8|10550.8|10553|10551|10553.1|10551.1|10552.8|10550.8|118
1649735400000|2022-04-12 03:50:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|3
1649735700000|2022-04-12 03:55:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|45
1649736000000|2022-04-12 04:00:00|10554.3|10552.3|10554.5|10552.5|10554.7|10552.7|10553.9|10551.9|552
1649736300000|2022-04-12 04:05:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|81
1649736600000|2022-04-12 04:10:00|10554.3|10552.3|10554.5|10552.5|10554.7|10552.7|10554.3|10552.3|169
1649736900000|2022-04-12 04:15:00|10554.7|10552.7|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|417
1649737200000|2022-04-12 04:20:00|10553.9|10551.9|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|172
1649737500000|2022-04-12 04:25:00|10554.3|10552.3|10555.5|10553.5|10555.7|10553.7|10554.3|10552.3|509
1649737800000|2022-04-12 04:30:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10555.1|10553.1|109
1649738100000|2022-04-12 04:35:00|10555.3|10553.3|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|146
1649738400000|2022-04-12 04:40:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|24
1649738700000|2022-04-12 04:45:00|10555.5|10553.5|10553.9|10551.9|10555.5|10553.5|10553.5|10551.5|315
1649739000000|2022-04-12 04:50:00|10554.1|10552.1|10554.1|10552.1|10554.3|10552.3|10553.5|10551.5|82
1649739300000|2022-04-12 04:55:00|10554.3|10552.3|10553.9|10551.9|10554.5|10552.5|10553.5|10551.5|30
1649739600000|2022-04-12 05:00:00|10553.7|10551.7|10553.1|10551.1|10553.9|10551.9|10553.1|10551.1|143
1649739900000|2022-04-12 05:05:00|10553.5|10551.5|10553.1|10551.1|10553.7|10551.7|10553.1|10551.1|83
1649740200000|2022-04-12 05:10:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|87
1649740500000|2022-04-12 05:15:00|10553|10551|10552|10550|10553.1|10551.1|10551.6|10549.6|710
1649740800000|2022-04-12 05:20:00|10552.2|10550.2|10552|10550|10552.4|10550.4|10551.6|10549.6|369
1649741100000|2022-04-12 05:25:00|10551.8|10549.8|10551.2|10549.2|10551.8|10549.8|10551.2|10549.2|82
1649741400000|2022-04-12 05:30:00|10551.6|10549.6|10551.4|10549.4|10551.6|10549.6|10551.2|10549.2|366
1649741700000|2022-04-12 05:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.6|10549.6|168
1649742000000|2022-04-12 05:40:00|10551.8|10549.8|10552.6|10550.6|10552.8|10550.8|10551.6|10549.6|268
1649742300000|2022-04-12 05:45:00|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|70
1649742600000|2022-04-12 05:50:00|||||||||62
1649742900000|2022-04-12 05:55:00|10552.6|10550.6|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|281
1649743200000|2022-04-12 06:00:00|10553.5|10551.5|10552.8|10550.8|10553.9|10551.9|10552.8|10550.8|434
1649743500000|2022-04-12 06:05:00|10553.1|10551.1|10553|10551|10553.3|10551.3|10552.8|10550.8|202
1649743800000|2022-04-12 06:10:00|10552.8|10550.8|10552.8|10550.8|10553.5|10551.5|10552.2|10550.2|105
1649744100000|2022-04-12 06:15:00|10552.6|10550.6|10552.4|10550.4|10553|10551|10552.4|10550.4|128
1649744400000|2022-04-12 06:20:00|10552|10550|10550.8|10548.8|10552.4|10550.4|10550.8|10548.8|605
1649744700000|2022-04-12 06:25:00|10551|10549|10550.4|10548.4|10551.2|10549.2|10550.4|10548.4|1136
1649745000000|2022-04-12 06:30:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|214
1649745300000|2022-04-12 06:35:00|10551.4|10549.4|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|617
1649745600000|2022-04-12 06:40:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|455
1649745900000|2022-04-12 06:45:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|1307
1649746200000|2022-04-12 06:50:00|10552.8|10550.8|10552.2|10550.2|10552.8|10550.8|10551.6|10549.6|501
1649746500000|2022-04-12 06:55:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|514
1649746800000|2022-04-12 07:00:00|10552.6|10550.6|10552.6|10550.6|10553.1|10551.1|10552.4|10550.4|845
1649747100000|2022-04-12 07:05:00|10552.4|10550.4|10552.4|10550.4|10553.1|10551.1|10551.6|10549.6|397
1649747400000|2022-04-12 07:10:00|10552.2|10550.2|10553.1|10551.1|10553.1|10551.1|10551.6|10549.6|285
1649747700000|2022-04-12 07:15:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|392
1649748000000|2022-04-12 07:20:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|248
1649748300000|2022-04-12 07:25:00|10553.5|10551.5|10552.8|10550.8|10553.5|10551.5|10552.4|10550.4|486
1649748600000|2022-04-12 07:30:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.4|10550.4|409
1649748900000|2022-04-12 07:35:00|10553|10551|10552|10550|10553|10551|10552|10550|705
1649749200000|2022-04-12 07:40:00|10551.8|10549.8|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|1539
1649749500000|2022-04-12 07:45:00|10552|10550|10551.2|10549.2|10552|10550|10550.8|10548.8|671
1649749800000|2022-04-12 07:50:00|10551.4|10549.4|10551.6|10549.6|10552|10550|10551.2|10549.2|391
1649750100000|2022-04-12 07:55:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|763
1649750400000|2022-04-12 08:00:00|10551|10549|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|1164
1649750700000|2022-04-12 08:05:00|10551.2|10549.2|10551.2|10549.2|10552|10550|10551.2|10549.2|936
1649751000000|2022-04-12 08:10:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551|10549|467
1649751300000|2022-04-12 08:15:00|10551.2|10549.2|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|1032
1649751600000|2022-04-12 08:20:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10549.6|10547.6|777
1649751900000|2022-04-12 08:25:00|10551.2|10549.2|10551|10549|10551.6|10549.6|10550.8|10548.8|726
1649752200000|2022-04-12 08:30:00|10551.2|10549.2|10552|10550|10552.4|10550.4|10551.2|10549.2|883
1649752500000|2022-04-12 08:35:00|10552.2|10550.2|10552.8|10550.8|10552.8|10550.8|10552|10550|292
1649752800000|2022-04-12 08:40:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|400
1649753100000|2022-04-12 08:45:00|10553|10551|10552.4|10550.4|10553.1|10551.1|10552|10550|1217
1649753400000|2022-04-12 08:50:00|10552|10550|10550.8|10548.8|10552|10550|10550.6|10548.6|493
1649753700000|2022-04-12 08:55:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10550.2|10548.2|487
1649754000000|2022-04-12 09:00:00|10550.2|10548.2|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|574
1649754300000|2022-04-12 09:05:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|467
1649754600000|2022-04-12 09:10:00|10550|10548|10551.2|10549.2|10551.2|10549.2|10549.8|10547.8|585
1649754900000|2022-04-12 09:15:00|10551.6|10549.6|10551.2|10549.2|10552|10550|10551|10549|546
1649755200000|2022-04-12 09:20:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|309
1649755500000|2022-04-12 09:25:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.4|10550.4|626
1649755800000|2022-04-12 09:30:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|520
1649756100000|2022-04-12 09:35:00|10553.1|10551.1|10552.8|10550.8|10553.5|10551.5|10552.4|10550.4|826
1649756400000|2022-04-12 09:40:00|10552.4|10550.4|10552.8|10550.8|10553.1|10551.1|10552|10550|578
1649756700000|2022-04-12 09:45:00|10553.1|10551.1|10552.8|10550.8|10553.3|10551.3|10552.4|10550.4|723
1649757000000|2022-04-12 09:50:00|10553.1|10551.1|10553.9|10551.9|10554.3|10552.3|10553.1|10551.1|362
1649757300000|2022-04-12 09:55:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|1127
1649757600000|2022-04-12 10:00:00|10555.7|10553.7|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|513
1649757900000|2022-04-12 10:05:00|10555.1|10553.1|10556.3|10554.3|10556.3|10554.3|10555.1|10553.1|457
1649758200000|2022-04-12 10:10:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10555.5|10553.5|850
1649758500000|2022-04-12 10:15:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.7|10553.7|704
1649758800000|2022-04-12 10:20:00|10556.1|10554.1|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|586
1649759100000|2022-04-12 10:25:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|279
1649759400000|2022-04-12 10:30:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|395
1649759700000|2022-04-12 10:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|880
1649760000000|2022-04-12 10:40:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|643
1649760300000|2022-04-12 10:45:00|10556.3|10554.3|10556.1|10554.1|10556.7|10554.7|10555.9|10553.9|490
1649760600000|2022-04-12 10:50:00|10555.9|10553.9|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|445
1649760900000|2022-04-12 10:55:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|595
1649761200000|2022-04-12 11:00:00|10555.9|10553.9|10556.3|10554.3|10557.1|10555.1|10555.5|10553.5|1293
1649761500000|2022-04-12 11:05:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|880
1649761800000|2022-04-12 11:10:00|10555.3|10553.3|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|401
1649762100000|2022-04-12 11:15:00|10556.1|10554.1|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|1202
1649762400000|2022-04-12 11:20:00|10557.1|10555.1|10555.9|10553.9|10557.1|10555.1|10555.9|10553.9|1690
1649762700000|2022-04-12 11:25:00|10556.1|10554.1|10556.9|10554.9|10557.4|10555.4|10555.9|10553.9|1701
1649763000000|2022-04-12 11:30:00|10556.7|10554.7|10557.8|10555.8|10558.2|10556.2|10556.7|10554.7|1251
1649763300000|2022-04-12 11:35:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|821
1649763600000|2022-04-12 11:40:00|10557.4|10555.4|10556.7|10554.7|10557.8|10555.8|10556.7|10554.7|913
1649763900000|2022-04-12 11:45:00|10556.3|10554.3|10557.8|10555.8|10558|10556|10556.3|10554.3|1041
1649764200000|2022-04-12 11:50:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1513
1649764500000|2022-04-12 11:55:00|10557.8|10555.8|10558.6|10556.6|10559|10557|10557.4|10555.4|1483
1649764800000|2022-04-12 12:00:00|10558.4|10556.4|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|1436
1649765100000|2022-04-12 12:05:00|10557.8|10555.8|10560.6|10558.6|10560.6|10558.6|10557.8|10555.8|2482
1649765400000|2022-04-12 12:10:00|10560.2|10558.2|10559.6|10557.6|10561|10559|10559.4|10557.4|1036
1649765700000|2022-04-12 12:15:00|10559.4|10557.4|10558.6|10556.6|10559.8|10557.8|10558|10556|1391
1649766000000|2022-04-12 12:20:00|10559|10557|10555.9|10553.9|10559.8|10557.8|10555.1|10553.1|3507
1649766300000|2022-04-12 12:25:00|10556.3|10554.3|10553.9|10551.9|10557.1|10555.1|10553.7|10551.7|3831
1649766600000|2022-04-12 12:30:00|10559.8|10557.8|10573.7|10571.7|10583.6|10581.6|10559.8|10557.8|16572
1649766900000|2022-04-12 12:35:00|10573.9|10571.9|10569.9|10567.9|10573.9|10571.9|10568.8|10566.8|10151
1649767200000|2022-04-12 12:40:00|10570.1|10568.1|10574.2|10572.2|10575.8|10573.8|10569.6|10567.6|7829
1649767500000|2022-04-12 12:45:00|10574.4|10572.4|10575|10573|10577.4|10575.4|10573.5|10571.5|9722
1649767800000|2022-04-12 12:50:00|10575.4|10573.4|10580.1|10578.1|10580.5|10578.5|10575|10573|10220
1649768100000|2022-04-12 12:55:00|10579.7|10577.7|10578.7|10576.7|10580.9|10578.9|10576.6|10574.6|8572
1649768400000|2022-04-12 13:00:00|10578.5|10576.5|10576.6|10574.6|10579.7|10577.7|10576.2|10574.2|5693
1649768700000|2022-04-12 13:05:00|10576.4|10574.4|10576.6|10574.6|10578.5|10576.5|10575.4|10573.4|4942
1649769000000|2022-04-12 13:10:00|10577|10575|10575|10573|10577.2|10575.2|10574.6|10572.6|4061
1649769300000|2022-04-12 13:15:00|10575.4|10573.4|10574.6|10572.6|10575.8|10573.8|10574.2|10572.2|3077
1649769600000|2022-04-12 13:20:00|10575|10573|10577.4|10575.4|10577.4|10575.4|10574.6|10572.6|4035
1649769900000|2022-04-12 13:25:00|10577|10575|10576|10574|10577.4|10575.4|10575.8|10573.8|4442
1649770200000|2022-04-12 13:30:00|10576.2|10574.2|10575.4|10573.4|10576.6|10574.6|10575|10573|2071
1649770500000|2022-04-12 13:35:00|10575|10573|10573.5|10571.5|10575|10573|10573.5|10571.5|4397
1649770800000|2022-04-12 13:40:00|10573.1|10571.1|10572.7|10570.7|10573.5|10571.5|10572.3|10570.3|1526
1649771100000|2022-04-12 13:45:00|10572.3|10570.3|10575|10573|10575|10573|10572.3|10570.3|3291
1649771400000|2022-04-12 13:50:00|10574.6|10572.6|10574.6|10572.6|10575.8|10573.8|10574.4|10572.4|2698
1649771700000|2022-04-12 13:55:00|10574.2|10572.2|10573.7|10571.7|10574.6|10572.6|10573.5|10571.5|1544
1649772000000|2022-04-12 14:00:00|10573.5|10571.5|10575.4|10573.4|10575.4|10573.4|10573.5|10571.5|3304
1649772300000|2022-04-12 14:05:00|10575.2|10573.2|10573.9|10571.9|10575.4|10573.4|10573.9|10571.9|1480
1649772600000|2022-04-12 14:10:00|10574.2|10572.2|10575|10573|10575.4|10573.4|10573.9|10571.9|1762
1649772900000|2022-04-12 14:15:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.2|10572.2|2820
1649773200000|2022-04-12 14:20:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|3439
1649773500000|2022-04-12 14:25:00|10573.5|10571.5|10575|10573|10575.6|10573.6|10573.5|10571.5|3672
1649773800000|2022-04-12 14:30:00|10575.2|10573.2|10576.2|10574.2|10576.6|10574.6|10575.2|10573.2|1624
1649774100000|2022-04-12 14:35:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|1554
1649774400000|2022-04-12 14:40:00|10576.2|10574.2|10576.2|10574.2|10577|10575|10575.8|10573.8|1921
1649774700000|2022-04-12 14:45:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.2|10574.2|1572
1649775000000|2022-04-12 14:50:00|10576.2|10574.2|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|2329
1649775300000|2022-04-12 14:55:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.2|10574.2|2417
1649775600000|2022-04-12 15:00:00|10577|10575|10576.6|10574.6|10577|10575|10575.8|10573.8|2703
1649775900000|2022-04-12 15:05:00|10577|10575|10576.6|10574.6|10577|10575|10575.8|10573.8|1750
1649776200000|2022-04-12 15:10:00|10576.4|10574.4|10577.8|10575.8|10577.8|10575.8|10576.2|10574.2|2357
1649776500000|2022-04-12 15:15:00|10577.4|10575.4|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|2713
1649776800000|2022-04-12 15:20:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|4402
1649777100000|2022-04-12 15:25:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|999
1649777400000|2022-04-12 15:30:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|936
1649777700000|2022-04-12 15:35:00|10578.5|10576.5|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|2678
1649778000000|2022-04-12 15:40:00|10578.5|10576.5|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|783
1649778300000|2022-04-12 15:45:00|10578.1|10576.1|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|1117
1649778600000|2022-04-12 15:50:00|10578.9|10576.9|10578.9|10576.9|10578.9|10576.9|10578.9|10576.9|1139
1649778900000|2022-04-12 15:55:00|10578.5|10576.5|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|3192
1649779200000|2022-04-12 16:00:00|10578.5|10576.5|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|1034
1649779500000|2022-04-12 16:05:00|10578.9|10576.9|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|826
1649779800000|2022-04-12 16:10:00|10578.5|10576.5|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|1882
1649780100000|2022-04-12 16:15:00|10579.3|10577.3|10584.8|10582.8|10586|10584|10579.3|10577.3|6818
1649780400000|2022-04-12 16:20:00|10584.4|10582.4|10587.1|10585.1|10587.5|10585.5|10584.4|10582.4|4193
1649780700000|2022-04-12 16:25:00|10586.7|10584.7|10584.8|10582.8|10587.9|10585.9|10584.4|10582.4|5654
1649781000000|2022-04-12 16:30:00|10584.4|10582.4|10583.8|10581.8|10586.4|10584.4|10583.8|10581.8|3913
1649781300000|2022-04-12 16:35:00|10584|10582|10584.8|10582.8|10585.4|10583.4|10583.8|10581.8|3851
1649781600000|2022-04-12 16:40:00|10584.6|10582.6|10583.2|10581.2|10584.6|10582.6|10583.2|10581.2|1629
1649781900000|2022-04-12 16:45:00|10583|10581|10583.2|10581.2|10583.6|10581.6|10582.8|10580.8|1834
1649782200000|2022-04-12 16:50:00|10583|10581|10584|10582|10584.8|10582.8|10582.8|10580.8|1491
1649782500000|2022-04-12 16:55:00|10584.4|10582.4|10583|10581|10584.8|10582.8|10582.8|10580.8|1531
1649782800000|2022-04-12 17:00:00|10582.8|10580.8|10582.4|10580.4|10584|10582|10581.5|10579.5|1495
1649783100000|2022-04-12 17:05:00|10582.8|10580.8|10580.9|10578.9|10583.6|10581.6|10580.9|10578.9|2407
1649783400000|2022-04-12 17:10:00|10581.3|10579.3|10581.3|10579.3|10581.5|10579.5|10580.1|10578.1|2096
1649783700000|2022-04-12 17:15:00|10581.7|10579.7|10582.8|10580.8|10582.8|10580.8|10580.9|10578.9|2294
1649784000000|2022-04-12 17:20:00|10582.6|10580.6|10583.2|10581.2|10583.2|10581.2|10582.4|10580.4|1065
1649784300000|2022-04-12 17:25:00|10582.8|10580.8|10583.2|10581.2|10583.2|10581.2|10582.3|10580.3|1615
1649784600000|2022-04-12 17:30:00|10582.8|10580.8|10584.8|10582.8|10584.8|10582.8|10582.8|10580.8|1299
1649784900000|2022-04-12 17:35:00|10584.4|10582.4|10582.8|10580.8|10584.4|10582.4|10582.4|10580.4|1471
1649785200000|2022-04-12 17:40:00|10582.4|10580.4|10584.4|10582.4|10584.4|10582.4|10582.1|10580.1|4676
1649785500000|2022-04-12 17:45:00|10584.6|10582.6|10586|10584|10586|10584|10584.4|10582.4|49900
1649785800000|2022-04-12 17:50:00|10586.4|10584.4|10585.6|10583.6|10586.4|10584.4|10585.2|10583.2|4597
1649786100000|2022-04-12 17:55:00|10585.2|10583.2|10584|10582|10585.6|10583.6|10583.6|10581.6|4050
1649786400000|2022-04-12 18:00:00|10584.4|10582.4|10584.8|10582.8|10585.2|10583.2|10584.4|10582.4|5153
1649786700000|2022-04-12 18:05:00|10584.4|10582.4|10584.8|10582.8|10584.8|10582.8|10584.4|10582.4|1802
1649787000000|2022-04-12 18:10:00|10585.2|10583.2|10584.4|10582.4|10585.2|10583.2|10584.4|10582.4|1139
1649787300000|2022-04-12 18:15:00|10584.8|10582.8|10583.6|10581.6|10585.2|10583.2|10583.6|10581.6|3144
1649787600000|2022-04-12 18:20:00|10583.4|10581.4|10585.2|10583.2|10585.2|10583.2|10583.2|10581.2|2458
1649787900000|2022-04-12 18:25:00|10584.8|10582.8|10584.8|10582.8|10585|10583|10584.4|10582.4|1282
1649788200000|2022-04-12 18:30:00|10585.2|10583.2|10585.2|10583.2|10585.2|10583.2|10584.4|10582.4|1891
1649788500000|2022-04-12 18:35:00|10585|10583|10584|10582|10585.2|10583.2|10583.6|10581.6|1926
1649788800000|2022-04-12 18:40:00|10584.4|10582.4|10584.4|10582.4|10585|10583|10584|10582|2512
1649789100000|2022-04-12 18:45:00|10584|10582|10583.2|10581.2|10584|10582|10582.1|10580.1|2701
1649789400000|2022-04-12 18:50:00|10583.6|10581.6|10583.2|10581.2|10584|10582|10582.8|10580.8|2597
1649789700000|2022-04-12 18:55:00|10583.6|10581.6|10584.4|10582.4|10584.8|10582.8|10582.8|10580.8|3277
1649790000000|2022-04-12 19:00:00|10584|10582|10585.6|10583.6|10586|10584|10584|10582|2724
1649790300000|2022-04-12 19:05:00|10586|10584|10586.4|10584.4|10586.7|10584.7|10585.6|10583.6|2715
1649790600000|2022-04-12 19:10:00|10586.7|10584.7|10586.7|10584.7|10587.5|10585.5|10586.4|10584.4|2669
1649790900000|2022-04-12 19:15:00|10587.1|10585.1|10585.6|10583.6|10587.5|10585.5|10585.6|10583.6|2560
1649791200000|2022-04-12 19:20:00|10586|10584|10586.4|10584.4|10586.4|10584.4|10585.4|10583.4|558
1649791500000|2022-04-12 19:25:00|10586|10584|10586.7|10584.7|10587.1|10585.1|10585.6|10583.6|984
1649791800000|2022-04-12 19:30:00|10587.1|10585.1|10587.1|10585.1|10588.3|10586.3|10586.4|10584.4|1715
1649792100000|2022-04-12 19:35:00|10587.5|10585.5|10587.1|10585.1|10587.9|10585.9|10587.1|10585.1|1164
1649792400000|2022-04-12 19:40:00|10586.7|10584.7|10586.7|10584.7|10587.1|10585.1|10586.7|10584.7|492
1649792700000|2022-04-12 19:45:00|10587.1|10585.1|10586.7|10584.7|10587.5|10585.5|10586.5|10584.5|2048
1649793000000|2022-04-12 19:50:00|10586.4|10584.4|10586.4|10584.4|10586.7|10584.7|10586.4|10584.4|1667
1649793300000|2022-04-12 19:55:00|10586.7|10584.7|10585.2|10583.2|10586.7|10584.7|10584.8|10582.8|2722
1649793600000|2022-04-12 20:00:00|10584.8|10582.8|10586|10584|10586.4|10584.4|10584.4|10582.4|3970
1649793900000|2022-04-12 20:05:00|10584.8|10582.8|10585.4|10583.4|10585.6|10583.6|10584.8|10582.8|3729
1649794200000|2022-04-12 20:10:00|10585.2|10583.2|10584.4|10582.4|10585.6|10583.6|10584|10582|1337
1649794500000|2022-04-12 20:15:00|10584|10582|10585|10583|10585.2|10583.2|10584|10582|4629
1649794800000|2022-04-12 20:20:00|10584.8|10582.8|10586|10584|10586|10584|10584|10582|3361
1649795100000|2022-04-12 20:25:00|10585.8|10583.8|10585.2|10583.2|10586.4|10584.4|10584.8|10582.8|2170
1649795400000|2022-04-12 20:30:00|10584.8|10582.8|10583.2|10581.2|10585|10583|10583.2|10581.2|3054
1649795700000|2022-04-12 20:35:00|10582.8|10580.8|10581.1|10579.1|10583.2|10581.2|10580.5|10578.5|2132
1649796000000|2022-04-12 20:40:00|10581.3|10579.3|10580.5|10578.5|10581.3|10579.3|10579.3|10577.3|2663
1649796300000|2022-04-12 20:45:00|10580.1|10578.1|10579.3|10577.3|10580.9|10578.9|10579.3|10577.3|1060
1649796600000|2022-04-12 20:50:00|10579.1|10577.1|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|891
1649796900000|2022-04-12 20:55:00|10579.1|10577.1|10579.9|10577.9|10580.5|10578.5|10579.1|10577.1|1919
1649800800000|2022-04-12 22:00:00|10580.7|10578.7|10582.1|10580.1|10582.6|10580.6|10580.1|10578.1|501
1649801100000|2022-04-12 22:05:00|10582.3|10580.3|10581.3|10579.3|10582.8|10580.8|10581.3|10579.3|103
1649801400000|2022-04-12 22:10:00|10581.7|10579.7|10582.1|10580.1|10582.4|10580.4|10581.5|10579.5|138
1649801700000|2022-04-12 22:15:00|10581.7|10579.7|10581.5|10579.5|10581.9|10579.9|10581.3|10579.3|61
1649802000000|2022-04-12 22:20:00|10581.7|10579.7|10582.4|10580.4|10582.6|10580.6|10581.3|10579.3|390
1649802300000|2022-04-12 22:25:00|||||||||8
1649802600000|2022-04-12 22:30:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10582.1|10580.1|20
1649802900000|2022-04-12 22:35:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10582.1|10580.1|42
1649803200000|2022-04-12 22:40:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10582.1|10580.1|288
1649803500000|2022-04-12 22:45:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10582.1|10580.1|227
1649803800000|2022-04-12 22:50:00|10581.7|10579.7|10581.7|10579.7|10581.9|10579.9|10581.5|10579.5|42
1649804100000|2022-04-12 22:55:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|16
1649804400000|2022-04-12 23:00:00|10581.9|10579.9|10581.9|10579.9|10582.1|10580.1|10581.7|10579.7|43
1649804700000|2022-04-12 23:05:00|10582.1|10580.1|10581.5|10579.5|10582.1|10580.1|10581.5|10579.5|51
1649805000000|2022-04-12 23:10:00|10581.3|10579.3|10580.5|10578.5|10581.7|10579.7|10580.5|10578.5|376
1649805300000|2022-04-12 23:15:00|10580.3|10578.3|10579.3|10577.3|10580.5|10578.5|10579.3|10577.3|425
1649805600000|2022-04-12 23:20:00|10579.7|10577.7|10579.9|10577.9|10579.9|10577.9|10578.9|10576.9|269
1649805900000|2022-04-12 23:25:00|10579.7|10577.7|10580.5|10578.5|10580.5|10578.5|10579.7|10577.7|34
1649806200000|2022-04-12 23:30:00|10580.3|10578.3|10580.1|10578.1|10580.3|10578.3|10579.7|10577.7|40
1649806500000|2022-04-12 23:35:00|10579.9|10577.9|10579.9|10577.9|10580.1|10578.1|10579.9|10577.9|26
1649806800000|2022-04-12 23:40:00|10580.1|10578.1|10581.7|10579.7|10581.7|10579.7|10579.9|10577.9|49
1649807100000|2022-04-12 23:45:00|10582.1|10580.1|10582.3|10580.3|10582.4|10580.4|10581.9|10579.9|41
1649807400000|2022-04-12 23:50:00|10582.1|10580.1|10581.7|10579.7|10582.4|10580.4|10581.3|10579.3|62
1649807700000|2022-04-12 23:55:00|10581.5|10579.5|10582.1|10580.1|10582.3|10580.3|10581.5|10579.5|45
1649808000000|2022-04-13 00:00:00|10582.3|10580.3|10583.6|10581.6|10584.4|10582.4|10582.1|10580.1|555
1649808300000|2022-04-13 00:05:00|10583.2|10581.2|10580.1|10578.1|10583.2|10581.2|10580.1|10578.1|815
1649808600000|2022-04-13 00:10:00|10579.9|10577.9|10577.4|10575.4|10580.1|10578.1|10577|10575|1147
1649808900000|2022-04-13 00:15:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|946
1649809200000|2022-04-13 00:20:00|10578.1|10576.1|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|368
1649809500000|2022-04-13 00:25:00|10577.4|10575.4|10576.6|10574.6|10577.4|10575.4|10575.4|10573.4|1335
1649809800000|2022-04-13 00:30:00|10576.8|10574.8|10577|10575|10577|10575|10575.8|10573.8|184
1649810100000|2022-04-13 00:35:00|10576.8|10574.8|10577|10575|10577.4|10575.4|10576.6|10574.6|205
1649810400000|2022-04-13 00:40:00|10577.2|10575.2|10575.8|10573.8|10577.2|10575.2|10575.8|10573.8|496
1649810700000|2022-04-13 00:45:00|10576.2|10574.2|10575.4|10573.4|10576.2|10574.2|10575|10573|358
1649811000000|2022-04-13 00:50:00|10575.8|10573.8|10575.8|10573.8|10576.2|10574.2|10575.8|10573.8|259
1649811300000|2022-04-13 00:55:00|10575.6|10573.6|10575.4|10573.4|10576.2|10574.2|10575.4|10573.4|249
1649811600000|2022-04-13 01:00:00|10575.6|10573.6|10577.4|10575.4|10577.4|10575.4|10575.2|10573.2|386
1649811900000|2022-04-13 01:05:00|10577.2|10575.2|10577|10575|10577.4|10575.4|10577|10575|207
1649812200000|2022-04-13 01:10:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10576.4|10574.4|161
1649812500000|2022-04-13 01:15:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|201
1649812800000|2022-04-13 01:20:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|43
1649813100000|2022-04-13 01:25:00|10577.6|10575.6|10576.6|10574.6|10577.8|10575.8|10576.6|10574.6|408
1649813400000|2022-04-13 01:30:00|10576.4|10574.4|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|799
1649813700000|2022-04-13 01:35:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575.8|10573.8|76
1649814000000|2022-04-13 01:40:00|10575.6|10573.6|10576.6|10574.6|10576.6|10574.6|10575.6|10573.6|222
1649814300000|2022-04-13 01:45:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10576.2|10574.2|62
1649814600000|2022-04-13 01:50:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10576.2|10574.2|44
1649814900000|2022-04-13 01:55:00|10576.2|10574.2|10576.2|10574.2|10576.6|10574.6|10576.2|10574.2|137
1649815200000|2022-04-13 02:00:00|10575.4|10573.4|10575.4|10573.4|10575.8|10573.8|10574.2|10572.2|944
1649815500000|2022-04-13 02:05:00|10575.6|10573.6|10577|10575|10577|10575|10575.4|10573.4|840
1649815800000|2022-04-13 02:10:00|10576.8|10574.8|10576.4|10574.4|10577|10575|10576|10574|378
1649816100000|2022-04-13 02:15:00|10576.2|10574.2|10575|10573|10576.2|10574.2|10575|10573|547
1649816400000|2022-04-13 02:20:00|10575.2|10573.2|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|116
1649816700000|2022-04-13 02:25:00|10575.2|10573.2|10575|10573|10575.4|10573.4|10574.6|10572.6|271
1649817000000|2022-04-13 02:30:00|10574.8|10572.8|10575.4|10573.4|10575.4|10573.4|10574.8|10572.8|87
1649817300000|2022-04-13 02:35:00|10575.8|10573.8|10574.6|10572.6|10575.8|10573.8|10574.2|10572.2|415
1649817600000|2022-04-13 02:40:00|10574.8|10572.8|10575|10573|10575|10573|10574.6|10572.6|81
1649817900000|2022-04-13 02:45:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10574.6|10572.6|118
1649818200000|2022-04-13 02:50:00|10575.6|10573.6|10576.2|10574.2|10576.6|10574.6|10575.4|10573.4|452
1649818500000|2022-04-13 02:55:00|10576.4|10574.4|10577|10575|10577|10575|10576.4|10574.4|175
1649818800000|2022-04-13 03:00:00|10577.2|10575.2|10577.4|10575.4|10577.8|10575.8|10577|10575|209
1649819100000|2022-04-13 03:05:00|10577.6|10575.6|10578.5|10576.5|10578.5|10576.5|10577.6|10575.6|401
1649819400000|2022-04-13 03:10:00|10578.9|10576.9|10579.3|10577.3|10579.7|10577.7|10578.5|10576.5|658
1649819700000|2022-04-13 03:15:00|10579.1|10577.1|10580.1|10578.1|10580.1|10578.1|10579.1|10577.1|400
1649820000000|2022-04-13 03:20:00|10579.7|10577.7|10579.7|10577.7|10580.1|10578.1|10579.5|10577.5|565
1649820300000|2022-04-13 03:25:00|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|87
1649820600000|2022-04-13 03:30:00|10579.7|10577.7|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|470
1649820900000|2022-04-13 03:35:00|10579.5|10577.5|10579.3|10577.3|10579.5|10577.5|10579.3|10577.3|26
1649821200000|2022-04-13 03:40:00|10579.7|10577.7|10580.1|10578.1|10580.1|10578.1|10579.7|10577.7|84
1649821500000|2022-04-13 03:45:00|10579.7|10577.7|10579.7|10577.7|10580.1|10578.1|10579.7|10577.7|165
1649821800000|2022-04-13 03:50:00|10579.5|10577.5|10580.5|10578.5|10580.5|10578.5|10579.3|10577.3|256
1649822100000|2022-04-13 03:55:00|10580.1|10578.1|10579.3|10577.3|10580.5|10578.5|10579.1|10577.1|374
1649822400000|2022-04-13 04:00:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.5|10576.5|169
1649822700000|2022-04-13 04:05:00|10578.5|10576.5|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|84
1649823000000|2022-04-13 04:10:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|68
1649823300000|2022-04-13 04:15:00|10578.7|10576.7|10578.5|10576.5|10578.7|10576.7|10578.5|10576.5|97
1649823600000|2022-04-13 04:20:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|244
1649823900000|2022-04-13 04:25:00|10578.9|10576.9|10578.5|10576.5|10578.9|10576.9|10578.3|10576.3|180
1649824200000|2022-04-13 04:30:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.3|10576.3|183
1649824500000|2022-04-13 04:35:00|10578.9|10576.9|10578.9|10576.9|10578.9|10576.9|10578.7|10576.7|326
1649824800000|2022-04-13 04:40:00|10579.3|10577.3|10581.3|10579.3|10581.3|10579.3|10579.3|10577.3|2021
1649825100000|2022-04-13 04:45:00|10581.1|10579.1|10580.9|10578.9|10581.3|10579.3|10580.5|10578.5|313
1649825400000|2022-04-13 04:50:00|10581.3|10579.3|10580.9|10578.9|10581.3|10579.3|10580.9|10578.9|3603
1649825700000|2022-04-13 04:55:00|10580.7|10578.7|10580.9|10578.9|10581.3|10579.3|10580.5|10578.5|311
1649826000000|2022-04-13 05:00:00|10581.1|10579.1|10580.9|10578.9|10581.3|10579.3|10580.5|10578.5|687
1649826300000|2022-04-13 05:05:00|10580.7|10578.7|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|223
1649826600000|2022-04-13 05:10:00|10580.5|10578.5|10580.7|10578.7|10580.9|10578.9|10580.1|10578.1|204
1649826900000|2022-04-13 05:15:00|10580.5|10578.5|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|148
1649827200000|2022-04-13 05:20:00|10581.3|10579.3|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|214
1649827500000|2022-04-13 05:25:00|10581.9|10579.9|10582.1|10580.1|10582.4|10580.4|10581.7|10579.7|484
1649827800000|2022-04-13 05:30:00|10582.3|10580.3|10583.6|10581.6|10583.6|10581.6|10582.3|10580.3|1017
1649828100000|2022-04-13 05:35:00|10583.2|10581.2|10583|10581|10583.2|10581.2|10582.8|10580.8|724
1649828400000|2022-04-13 05:40:00|10583.2|10581.2|10584.4|10582.4|10584.4|10582.4|10583.2|10581.2|811
1649828700000|2022-04-13 05:45:00|10584.2|10582.2|10583.2|10581.2|10584.4|10582.4|10583.2|10581.2|1284
1649829000000|2022-04-13 05:50:00|10582.6|10580.6|10582.4|10580.4|10582.8|10580.8|10582.1|10580.1|615
1649829300000|2022-04-13 05:55:00|10582.3|10580.3|10581.3|10579.3|10582.4|10580.4|10580.9|10578.9|419
1649829600000|2022-04-13 06:00:00|10581.7|10579.7|10582.1|10580.1|10582.4|10580.4|10580.9|10578.9|818
1649829900000|2022-04-13 06:05:00|10581.7|10579.7|10581.3|10579.3|10582.1|10580.1|10580.9|10578.9|170
1649830200000|2022-04-13 06:10:00|10580.9|10578.9|10580.9|10578.9|10581.3|10579.3|10580.5|10578.5|349
1649830500000|2022-04-13 06:15:00|10581.1|10579.1|10580.5|10578.5|10581.3|10579.3|10580.3|10578.3|171
1649830800000|2022-04-13 06:20:00|10580.3|10578.3|10578.5|10576.5|10580.5|10578.5|10578.1|10576.1|458
1649831100000|2022-04-13 06:25:00|10578.3|10576.3|10577.4|10575.4|10578.5|10576.5|10577|10575|1016
1649831400000|2022-04-13 06:30:00|10577.2|10575.2|10576.4|10574.4|10577.4|10575.4|10576.2|10574.2|1485
1649831700000|2022-04-13 06:35:00|10576.2|10574.2|10577.6|10575.6|10577.8|10575.8|10576.2|10574.2|635
1649832000000|2022-04-13 06:40:00|10577.4|10575.4|10577.8|10575.8|10578|10576|10577|10575|586
1649832300000|2022-04-13 06:45:00|10578|10576|10579.3|10577.3|10579.7|10577.7|10577.8|10575.8|511
1649832600000|2022-04-13 06:50:00|10579.1|10577.1|10578.5|10576.5|10579.3|10577.3|10578.5|10576.5|480
1649832900000|2022-04-13 06:55:00|10578.1|10576.1|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|343
1649833200000|2022-04-13 07:00:00|10578|10576|10578.9|10576.9|10579.3|10577.3|10577.8|10575.8|730
1649833500000|2022-04-13 07:05:00|10579.1|10577.1|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|729
1649833800000|2022-04-13 07:10:00|10578.3|10576.3|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|592
1649834100000|2022-04-13 07:15:00|10577.8|10575.8|10578.3|10576.3|10578.5|10576.5|10577.8|10575.8|387
1649834400000|2022-04-13 07:20:00|10578.1|10576.1|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|507
1649834700000|2022-04-13 07:25:00|10578.7|10576.7|10580.1|10578.1|10580.1|10578.1|10578.5|10576.5|437
1649835000000|2022-04-13 07:30:00|10579.7|10577.7|10578.5|10576.5|10580.1|10578.1|10578.5|10576.5|859
1649835300000|2022-04-13 07:35:00|10578.7|10576.7|10577.8|10575.8|10578.9|10576.9|10577.8|10575.8|628
1649835600000|2022-04-13 07:40:00|10578|10576|10577|10575|10578.1|10576.1|10576.6|10574.6|574
1649835900000|2022-04-13 07:45:00|10576.6|10574.6|10575.8|10573.8|10577|10575|10575.4|10573.4|475
1649836200000|2022-04-13 07:50:00|10575.6|10573.6|10575|10573|10575.6|10573.6|10574.2|10572.2|873
1649836500000|2022-04-13 07:55:00|10575.4|10573.4|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|554
1649836800000|2022-04-13 08:00:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575|10573|586
1649837100000|2022-04-13 08:05:00|10575.2|10573.2|10575.8|10573.8|10575.8|10573.8|10575|10573|229
1649837400000|2022-04-13 08:10:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10576.2|10574.2|255
1649837700000|2022-04-13 08:15:00|10576.2|10574.2|10577.8|10575.8|10577.8|10575.8|10576.2|10574.2|580
1649838000000|2022-04-13 08:20:00|10577.6|10575.6|10577.8|10575.8|10577.8|10575.8|10577|10575|226
1649838300000|2022-04-13 08:25:00|10578.1|10576.1|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|663
1649838600000|2022-04-13 08:30:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|525
1649838900000|2022-04-13 08:35:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577|10575|1151
1649839200000|2022-04-13 08:40:00|10578.1|10576.1|10578.9|10576.9|10579.7|10577.7|10578.1|10576.1|1414
1649839500000|2022-04-13 08:45:00|10578.5|10576.5|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|600
1649839800000|2022-04-13 08:50:00|10578.3|10576.3|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|302
1649840100000|2022-04-13 08:55:00|10578.7|10576.7|10579.3|10577.3|10579.5|10577.5|10578.7|10576.7|920
1649840400000|2022-04-13 09:00:00|10578.9|10576.9|10578.5|10576.5|10579.3|10577.3|10578.5|10576.5|573
1649840700000|2022-04-13 09:05:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|424
1649841000000|2022-04-13 09:10:00|10578.5|10576.5|10579.7|10577.7|10580.1|10578.1|10578.5|10576.5|691
1649841300000|2022-04-13 09:15:00|10579.9|10577.9|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|862
1649841600000|2022-04-13 09:20:00|10579.5|10577.5|10578.5|10576.5|10579.9|10577.9|10578.5|10576.5|325
1649841900000|2022-04-13 09:25:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10578.1|10576.1|541
1649842200000|2022-04-13 09:30:00|10577.4|10575.4|10578.5|10576.5|10578.9|10576.9|10577.4|10575.4|1420
1649842500000|2022-04-13 09:35:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|415
1649842800000|2022-04-13 09:40:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|314
1649843100000|2022-04-13 09:45:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.1|10576.1|271
1649843400000|2022-04-13 09:50:00|10578.3|10576.3|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|89
1649843700000|2022-04-13 09:55:00|10579.1|10577.1|10579.7|10577.7|10579.9|10577.9|10578.9|10576.9|492
1649844000000|2022-04-13 10:00:00|10579.9|10577.9|10580.9|10578.9|10581.3|10579.3|10579.7|10577.7|1676
1649844300000|2022-04-13 10:05:00|10581.3|10579.3|10582.8|10580.8|10582.8|10580.8|10580.9|10578.9|728
1649844600000|2022-04-13 10:10:00|10582.6|10580.6|10582.1|10580.1|10583.4|10581.4|10581.7|10579.7|2238
1649844900000|2022-04-13 10:15:00|10581.7|10579.7|10580.9|10578.9|10582.1|10580.1|10580.5|10578.5|745
1649845200000|2022-04-13 10:20:00|10580.7|10578.7|10580.1|10578.1|10580.9|10578.9|10579.9|10577.9|341
1649845500000|2022-04-13 10:25:00|10580.5|10578.5|10581.3|10579.3|10581.3|10579.3|10580.1|10578.1|378
1649845800000|2022-04-13 10:30:00|10581.5|10579.5|10582.1|10580.1|10582.1|10580.1|10581.3|10579.3|269
1649846100000|2022-04-13 10:35:00|10581.9|10579.9|10584|10582|10584.4|10582.4|10581.7|10579.7|1672
1649846400000|2022-04-13 10:40:00|10583.8|10581.8|10583.6|10581.6|10584|10582|10582.8|10580.8|902
1649846700000|2022-04-13 10:45:00|10584|10582|10584|10582|10584.4|10582.4|10583.6|10581.6|407
1649847000000|2022-04-13 10:50:00|10583.8|10581.8|10584.4|10582.4|10584.4|10582.4|10583.6|10581.6|295
1649847300000|2022-04-13 10:55:00|10584|10582|10584.4|10582.4|10584.4|10582.4|10584|10582|1009
1649847600000|2022-04-13 11:00:00|10584|10582|10583.6|10581.6|10584.4|10582.4|10583.6|10581.6|797
1649847900000|2022-04-13 11:05:00|10584|10582|10583.6|10581.6|10584|10582|10583.6|10581.6|436
1649848200000|2022-04-13 11:10:00|10583.2|10581.2|10584|10582|10584.4|10582.4|10583.2|10581.2|449
1649848500000|2022-04-13 11:15:00|10584.2|10582.2|10584.4|10582.4|10584.4|10582.4|10584|10582|1604
1649848800000|2022-04-13 11:20:00|10584|10582|10584|10582|10584|10582|10583.6|10581.6|1086
1649849100000|2022-04-13 11:25:00|10584.4|10582.4|10586|10584|10586|10584|10584.4|10582.4|1606
1649849400000|2022-04-13 11:30:00|10585.6|10583.6|10586.7|10584.7|10586.9|10584.9|10584.4|10582.4|1888
1649849700000|2022-04-13 11:35:00|10586.5|10584.5|10585.6|10583.6|10587.5|10585.5|10585.6|10583.6|1726
1649850000000|2022-04-13 11:40:00|10586|10584|10586.4|10584.4|10586.7|10584.7|10586|10584|866
1649850300000|2022-04-13 11:45:00|10586|10584|10585.2|10583.2|10586.4|10584.4|10584.4|10582.4|1378
1649850600000|2022-04-13 11:50:00|10585.4|10583.4|10586.4|10584.4|10586.7|10584.7|10585.2|10583.2|341
1649850900000|2022-04-13 11:55:00|10586.5|10584.5|10585.4|10583.4|10586.7|10584.7|10585.4|10583.4|1086
1649851200000|2022-04-13 12:00:00|10585.6|10583.6|10584.4|10582.4|10586|10584|10584.4|10582.4|1017
1649851500000|2022-04-13 12:05:00|10584.8|10582.8|10583.6|10581.6|10585.6|10583.6|10583.6|10581.6|1202
1649851800000|2022-04-13 12:10:00|10584|10582|10584.8|10582.8|10585.2|10583.2|10583.6|10581.6|775
1649852100000|2022-04-13 12:15:00|10585.2|10583.2|10584|10582|10585.2|10583.2|10583.6|10581.6|1766
1649852400000|2022-04-13 12:20:00|10583.6|10581.6|10582.8|10580.8|10584|10582|10582.1|10580.1|2645
1649852700000|2022-04-13 12:25:00|10582.4|10580.4|10582.1|10580.1|10582.4|10580.4|10580.5|10578.5|1363
1649853000000|2022-04-13 12:30:00|10580.5|10578.5|10583.6|10581.6|10584|10582|10577.8|10575.8|13356
1649853300000|2022-04-13 12:35:00|10583.4|10581.4|10585.6|10583.6|10585.6|10583.6|10583.2|10581.2|1788
1649853600000|2022-04-13 12:40:00|10586|10584|10586.7|10584.7|10587.5|10585.5|10586|10584|3848
1649853900000|2022-04-13 12:45:00|10586.5|10584.5|10587.1|10585.1|10587.5|10585.5|10584.8|10582.8|5859
1649854200000|2022-04-13 12:50:00|10586.9|10584.9|10591|10589|10591|10589|10586.7|10584.7|6998
1649854500000|2022-04-13 12:55:00|10591.2|10589.2|10589.5|10587.5|10591.8|10589.8|10589.1|10587.1|3611
1649854800000|2022-04-13 13:00:00|10589.9|10587.9|10590.3|10588.3|10590.6|10588.6|10589.5|10587.5|2443
1649855100000|2022-04-13 13:05:00|10590.1|10588.1|10590.3|10588.3|10590.6|10588.6|10589.9|10587.9|2012
1649855400000|2022-04-13 13:10:00|10590.5|10588.5|10596.5|10594.5|10596.5|10594.5|10590.5|10588.5|7059
1649855700000|2022-04-13 13:15:00|10596.9|10594.9|10596.9|10594.9|10598.1|10596.1|10594.9|10592.9|34568
1649856000000|2022-04-13 13:20:00|10596.5|10594.5|10598.9|10596.9|10600|10598|10596.1|10594.1|6645
1649856300000|2022-04-13 13:25:00|10598.5|10596.5|10594.9|10592.9|10598.5|10596.5|10594.9|10592.9|4978
1649856600000|2022-04-13 13:30:00|10594.6|10592.6|10597.3|10595.3|10598.1|10596.1|10594.6|10592.6|7781
1649856900000|2022-04-13 13:35:00|10596.9|10594.9|10598.5|10596.5|10599.2|10597.2|10596.9|10594.9|4024
1649857200000|2022-04-13 13:40:00|10598.9|10596.9|10600.8|10598.8|10602.4|10600.4|10598.9|10596.9|6136
1649857500000|2022-04-13 13:45:00|10600.4|10598.4|10600|10598|10600.8|10598.8|10598.5|10596.5|4467
1649857800000|2022-04-13 13:50:00|10599.8|10597.8|10598.1|10596.1|10600|10598|10597.7|10595.7|2448
1649858100000|2022-04-13 13:55:00|10597.9|10595.9|10598.9|10596.9|10599.2|10597.2|10597.7|10595.7|2608
1649858400000|2022-04-13 14:00:00|10598.5|10596.5|10596.5|10594.5|10598.5|10596.5|10595.3|10593.3|7105
1649858700000|2022-04-13 14:05:00|10596.9|10594.9|10598.1|10596.1|10598.1|10596.1|10595.3|10593.3|9162
1649859000000|2022-04-13 14:10:00|10598.5|10596.5|10605.5|10603.5|10605.5|10603.5|10598.5|10596.5|64206
1649859300000|2022-04-13 14:15:00|10605.1|10603.1|10604.3|10602.3|10607.8|10605.8|10604.3|10602.3|13319
1649859600000|2022-04-13 14:20:00|10604.7|10602.7|10603.9|10601.9|10605.1|10603.1|10603.5|10601.5|10270
1649859900000|2022-04-13 14:25:00|10603.7|10601.7|10602.8|10600.8|10603.9|10601.9|10602|10600|5355
1649860200000|2022-04-13 14:30:00|10602.4|10600.4|10600.8|10598.8|10602.4|10600.4|10600.4|10598.4|4960
1649860500000|2022-04-13 14:35:00|10601|10599|10599.6|10597.6|10601.6|10599.6|10599.2|10597.2|4843
1649860800000|2022-04-13 14:40:00|10599.4|10597.4|10600.8|10598.8|10600.8|10598.8|10599|10597|2766
1649861100000|2022-04-13 14:45:00|10601.2|10599.2|10599.8|10597.8|10601.2|10599.2|10599.6|10597.6|3502
1649861400000|2022-04-13 14:50:00|10600|10598|10601.2|10599.2|10601.6|10599.6|10599.6|10597.6|3285
1649861700000|2022-04-13 14:55:00|10600.8|10598.8|10602|10600|10602|10600|10600.4|10598.4|3168
1649862000000|2022-04-13 15:00:00|10601.8|10599.8|10602.4|10600.4|10602.8|10600.8|10601.4|10599.4|2235
1649862300000|2022-04-13 15:05:00|10602.2|10600.2|10600.8|10598.8|10603.1|10601.1|10600.8|10598.8|1930
1649862600000|2022-04-13 15:10:00|10601.2|10599.2|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|4368
1649862900000|2022-04-13 15:15:00|10601|10599|10599.6|10597.6|10601.4|10599.4|10599.2|10597.2|4203
1649863200000|2022-04-13 15:20:00|10599.2|10597.2|10599.6|10597.6|10600|10598|10598.5|10596.5|2317
1649863500000|2022-04-13 15:25:00|10599.2|10597.2|10598.5|10596.5|10600|10598|10598.5|10596.5|1023
1649863800000|2022-04-13 15:30:00|10598.9|10596.9|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|837
1649864100000|2022-04-13 15:35:00|10598.3|10596.3|10599.2|10597.2|10599.2|10597.2|10597.7|10595.7|1329
1649864400000|2022-04-13 15:40:00|10599.4|10597.4|10600.4|10598.4|10600.8|10598.8|10599.2|10597.2|1925
1649864700000|2022-04-13 15:45:00|10600|10598|10599.8|10597.8|10600.8|10598.8|10599.6|10597.6|1698
1649865000000|2022-04-13 15:50:00|10599.6|10597.6|10600.4|10598.4|10600.4|10598.4|10599.2|10597.2|1328
1649865300000|2022-04-13 15:55:00|10600.8|10598.8|10601.6|10599.6|10601.6|10599.6|10600.8|10598.8|774
1649865600000|2022-04-13 16:00:00|10601.2|10599.2|10601.8|10599.8|10602|10600|10601.2|10599.2|1727
1649865900000|2022-04-13 16:05:00|10602|10600|10602|10600|10602.8|10600.8|10601.6|10599.6|1760
1649866200000|2022-04-13 16:10:00|10602.2|10600.2|10601.2|10599.2|10602.4|10600.4|10601.2|10599.2|1542
1649866500000|2022-04-13 16:15:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.2|10599.2|1421
1649866800000|2022-04-13 16:20:00|10601.2|10599.2|10601.6|10599.6|10601.6|10599.6|10601.2|10599.2|1448
1649867100000|2022-04-13 16:25:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.6|10598.6|652
1649867400000|2022-04-13 16:30:00|10601.6|10599.6|10601.6|10599.6|10601.6|10599.6|10600.8|10598.8|1457
1649867700000|2022-04-13 16:35:00|10601.4|10599.4|10600|10598|10601.6|10599.6|10600|10598|706
1649868000000|2022-04-13 16:40:00|10600.4|10598.4|10599.2|10597.2|10600.4|10598.4|10599.2|10597.2|1270
1649868300000|2022-04-13 16:45:00|10599|10597|10599.2|10597.2|10600|10598|10599|10597|894
1649868600000|2022-04-13 16:50:00|10598.5|10596.5|10597.3|10595.3|10598.9|10596.9|10596.9|10594.9|3803
1649868900000|2022-04-13 16:55:00|10597.7|10595.7|10597.5|10595.5|10598.5|10596.5|10597.3|10595.3|963
1649869200000|2022-04-13 17:00:00|10597.7|10595.7|10596.5|10594.5|10598.9|10596.9|10596.5|10594.5|1685
1649869500000|2022-04-13 17:05:00|10596.7|10594.7|10598.1|10596.1|10599.2|10597.2|10596.7|10594.7|1723
1649869800000|2022-04-13 17:10:00|10597.7|10595.7|10596.9|10594.9|10597.7|10595.7|10596.1|10594.1|866
1649870100000|2022-04-13 17:15:00|10596.5|10594.5|10596.9|10594.9|10597.3|10595.3|10596.1|10594.1|603
1649870400000|2022-04-13 17:20:00|10596.5|10594.5|10596.5|10594.5|10597.7|10595.7|10596.5|10594.5|4191
1649870700000|2022-04-13 17:25:00|10596.1|10594.1|10595.9|10593.9|10596.5|10594.5|10595.7|10593.7|1962
1649871000000|2022-04-13 17:30:00|10596.1|10594.1|10595.7|10593.7|10596.1|10594.1|10595.7|10593.7|2087
1649871300000|2022-04-13 17:35:00|10595.3|10593.3|10595.7|10593.7|10595.7|10593.7|10594.6|10592.6|2390
1649871600000|2022-04-13 17:40:00|10595.3|10593.3|10594.2|10592.2|10595.7|10593.7|10594.2|10592.2|4054
1649871900000|2022-04-13 17:45:00|10594.4|10592.4|10592.6|10590.6|10594.9|10592.9|10592.6|10590.6|4583
1649872200000|2022-04-13 17:50:00|10593|10591|10592.2|10590.2|10593.8|10591.8|10592.2|10590.2|3569
1649872500000|2022-04-13 17:55:00|10592.6|10590.6|10591.4|10589.4|10593|10591|10591.4|10589.4|8437
1649872800000|2022-04-13 18:00:00|10591.8|10589.8|10592.2|10590.2|10592.6|10590.6|10591.4|10589.4|1917
1649873100000|2022-04-13 18:05:00|10591.8|10589.8|10592.6|10590.6|10593|10591|10591.8|10589.8|1701
1649873400000|2022-04-13 18:10:00|10593|10591|10593.4|10591.4|10593.4|10591.4|10592.6|10590.6|958
1649873700000|2022-04-13 18:15:00|10593|10591|10594.2|10592.2|10594.6|10592.6|10593|10591|2041
1649874000000|2022-04-13 18:20:00|10594.6|10592.6|10595.3|10593.3|10595.3|10593.3|10594.6|10592.6|781
1649874300000|2022-04-13 18:25:00|10595.5|10593.5|10596.1|10594.1|10596.1|10594.1|10595.3|10593.3|431
1649874600000|2022-04-13 18:30:00|10595.7|10593.7|10595.3|10593.3|10596.1|10594.1|10595.3|10593.3|814
1649874900000|2022-04-13 18:35:00|10595.7|10593.7|10595.7|10593.7|10595.7|10593.7|10595.7|10593.7|440
1649875200000|2022-04-13 18:40:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|642
1649875500000|2022-04-13 18:45:00|10596.9|10594.9|10596.1|10594.1|10597.3|10595.3|10596.1|10594.1|921
1649875800000|2022-04-13 18:50:00|10596.5|10594.5|10596.1|10594.1|10596.5|10594.5|10595.7|10593.7|1333
1649876100000|2022-04-13 18:55:00|10596.5|10594.5|10594.9|10592.9|10596.5|10594.5|10594.2|10592.2|10158
1649876400000|2022-04-13 19:00:00|10594.6|10592.6|10594.9|10592.9|10595.3|10593.3|10594.6|10592.6|2094
1649876700000|2022-04-13 19:05:00|10594.6|10592.6|10593.8|10591.8|10594.6|10592.6|10593|10591|1469
1649877000000|2022-04-13 19:10:00|10593.4|10591.4|10593.8|10591.8|10593.8|10591.8|10593|10591|1394
1649877300000|2022-04-13 19:15:00|10593.6|10591.6|10592.2|10590.2|10593.6|10591.6|10592.2|10590.2|2001
1649877600000|2022-04-13 19:20:00|10592.4|10590.4|10591.4|10589.4|10592.6|10590.6|10591|10589|1952
1649877900000|2022-04-13 19:25:00|10591.6|10589.6|10591|10589|10592.2|10590.2|10591|10589|759
1649878200000|2022-04-13 19:30:00|10591.2|10589.2|10590.8|10588.8|10592.2|10590.2|10590.6|10588.6|3958
1649878500000|2022-04-13 19:35:00|10591|10589|10591.8|10589.8|10592.6|10590.6|10590.8|10588.8|2517
1649878800000|2022-04-13 19:40:00|10591.4|10589.4|10590.3|10588.3|10591.4|10589.4|10590.3|10588.3|1242
1649879100000|2022-04-13 19:45:00|10589.9|10587.9|10589.1|10587.1|10589.9|10587.9|10588.7|10586.7|3686
1649879400000|2022-04-13 19:50:00|10589.5|10587.5|10590.3|10588.3|10590.3|10588.3|10589.5|10587.5|2020
1649879700000|2022-04-13 19:55:00|10590.6|10588.6|10591|10589|10591.4|10589.4|10589.9|10587.9|3156
1649880000000|2022-04-13 20:00:00|10590.6|10588.6|10591.8|10589.8|10591.8|10589.8|10590.3|10588.3|1646
1649880300000|2022-04-13 20:05:00|10592.4|10590.4|10592.6|10590.6|10593.4|10591.4|10592.2|10590.2|933
1649880600000|2022-04-13 20:10:00|10592.8|10590.8|10593.4|10591.4|10594.2|10592.2|10592.6|10590.6|1489
1649880900000|2022-04-13 20:15:00|10593.2|10591.2|10592.6|10590.6|10593.4|10591.4|10592.2|10590.2|699
1649881200000|2022-04-13 20:20:00|10592.4|10590.4|10591.8|10589.8|10592.6|10590.6|10591.4|10589.4|614
1649881500000|2022-04-13 20:25:00|10592|10590|10591.4|10589.4|10592.2|10590.2|10591|10589|957
1649881800000|2022-04-13 20:30:00|10591.6|10589.6|10590.8|10588.8|10591.8|10589.8|10590.6|10588.6|756
1649882100000|2022-04-13 20:35:00|10590.6|10588.6|10589.9|10587.9|10590.6|10588.6|10589.9|10587.9|781
1649882400000|2022-04-13 20:40:00|10590.3|10588.3|10590.1|10588.1|10590.6|10588.6|10589.5|10587.5|477
1649882700000|2022-04-13 20:45:00|10589.9|10587.9|10590.6|10588.6|10590.8|10588.8|10589.9|10587.9|1275
1649883000000|2022-04-13 20:50:00|10590.8|10588.8|10591.8|10589.8|10591.8|10589.8|10590.6|10588.6|574
1649883300000|2022-04-13 20:55:00|10591.6|10589.6|10592.2|10590.2|10592.6|10590.6|10591.4|10589.4|491
1649887200000|2022-04-13 22:00:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.1|10586.1|406
1649887500000|2022-04-13 22:05:00|10588.7|10586.7|10589.3|10587.3|10589.5|10587.5|10588.7|10586.7|8
1649887800000|2022-04-13 22:10:00|10589.1|10587.1|10590.3|10588.3|10591|10589|10589.1|10587.1|215
1649888100000|2022-04-13 22:15:00|10590.5|10588.5|10591.2|10589.2|10591.6|10589.6|10590.5|10588.5|185
1649888400000|2022-04-13 22:20:00|10591|10589|10591.8|10589.8|10591.8|10589.8|10591|10589|202
1649888700000|2022-04-13 22:25:00|10592.2|10590.2|10592.2|10590.2|10592.4|10590.4|10592|10590|49
1649889000000|2022-04-13 22:30:00|10592.4|10590.4|10593.8|10591.8|10593.8|10591.8|10592.2|10590.2|116
1649889300000|2022-04-13 22:35:00|10593.6|10591.6|10593.8|10591.8|10593.8|10591.8|10593.4|10591.4|96
1649889600000|2022-04-13 22:40:00|10594|10592|10593.8|10591.8|10594|10592|10593.4|10591.4|42
1649889900000|2022-04-13 22:45:00|10594.2|10592.2|10594.6|10592.6|10594.9|10592.9|10594.2|10592.2|301
1649890200000|2022-04-13 22:50:00|10594.9|10592.9|10594.9|10592.9|10594.9|10592.9|10594.2|10592.2|146
1649890500000|2022-04-13 22:55:00|10594.8|10592.8|10595.1|10593.1|10595.3|10593.3|10594.6|10592.6|91
1649890800000|2022-04-13 23:00:00|10594.9|10592.9|10593.8|10591.8|10594.9|10592.9|10593.8|10591.8|83
1649891100000|2022-04-13 23:05:00|10593.6|10591.6|10593.6|10591.6|10593.8|10591.8|10593.6|10591.6|7
1649891400000|2022-04-13 23:10:00|10593.8|10591.8|10593.8|10591.8|10593.8|10591.8|10593.4|10591.4|65
1649891700000|2022-04-13 23:15:00|10593.6|10591.6|10593.4|10591.4|10593.8|10591.8|10593.4|10591.4|31
1649892000000|2022-04-13 23:20:00|10593.8|10591.8|10593.8|10591.8|10593.8|10591.8|10593.6|10591.6|23
1649892300000|2022-04-13 23:25:00|10594.2|10592.2|10593.6|10591.6|10594.2|10592.2|10593.6|10591.6|248
1649892600000|2022-04-13 23:30:00|10593.4|10591.4|10593.4|10591.4|10593.8|10591.8|10593.4|10591.4|160
1649892900000|2022-04-13 23:35:00|10593|10591|10591.6|10589.6|10593|10591|10591.4|10589.4|113
1649893200000|2022-04-13 23:40:00|10591.8|10589.8|10592.2|10590.2|10592.2|10590.2|10591.8|10589.8|43
1649893500000|2022-04-13 23:45:00|10592|10590|10592.2|10590.2|10592.2|10590.2|10591.4|10589.4|117
1649893800000|2022-04-13 23:50:00|10592|10590|10592.6|10590.6|10592.6|10590.6|10592|10590|37
1649894100000|2022-04-13 23:55:00|10592.2|10590.2|10591.4|10589.4|10592.6|10590.6|10591.2|10589.2|276
1649894400000|2022-04-14 00:00:00|10591.8|10589.8|10590.6|10588.6|10592.2|10590.2|10590.3|10588.3|178
1649894700000|2022-04-14 00:05:00|10590.5|10588.5|10591|10589|10591|10589|10589.9|10587.9|212
1649895000000|2022-04-14 00:10:00|10591.4|10589.4|10591|10589|10591.4|10589.4|10590.6|10588.6|156
1649895300000|2022-04-14 00:15:00|10591.4|10589.4|10591.4|10589.4|10591.4|10589.4|10591|10589|263
1649895600000|2022-04-14 00:20:00|10591.8|10589.8|10592.2|10590.2|10593|10591|10591.8|10589.8|330
1649895900000|2022-04-14 00:25:00|10592|10590|10589.9|10587.9|10592|10590|10589.9|10587.9|216
1649896200000|2022-04-14 00:30:00|10589.5|10587.5|10589.5|10587.5|10589.5|10587.5|10588.3|10586.3|779
1649896500000|2022-04-14 00:35:00|10589.9|10587.9|10590.3|10588.3|10590.3|10588.3|10589.1|10587.1|451
1649896800000|2022-04-14 00:40:00|10590.6|10588.6|10589.1|10587.1|10590.6|10588.6|10589.1|10587.1|124
1649897100000|2022-04-14 00:45:00|10589.5|10587.5|10589.5|10587.5|10589.5|10587.5|10588.3|10586.3|306
1649897400000|2022-04-14 00:50:00|10589.3|10587.3|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|181
1649897700000|2022-04-14 00:55:00|10588.9|10586.9|10590.3|10588.3|10590.3|10588.3|10588.9|10586.9|307
1649898000000|2022-04-14 01:00:00|10590.6|10588.6|10591.4|10589.4|10591.4|10589.4|10590.3|10588.3|377
1649898300000|2022-04-14 01:05:00|10591.6|10589.6|10592.6|10590.6|10593.4|10591.4|10591.4|10589.4|497
1649898600000|2022-04-14 01:10:00|10592.8|10590.8|10593|10591|10593.2|10591.2|10592.6|10590.6|71
1649898900000|2022-04-14 01:15:00|10592.8|10590.8|10593|10591|10593.4|10591.4|10592.6|10590.6|105
1649899200000|2022-04-14 01:20:00|10592.6|10590.6|10591.8|10589.8|10592.6|10590.6|10591.8|10589.8|170
1649899500000|2022-04-14 01:25:00|10592.2|10590.2|10591.4|10589.4|10592.2|10590.2|10591.4|10589.4|150
1649899800000|2022-04-14 01:30:00|10591.8|10589.8|10593|10591|10594.2|10592.2|10591.8|10589.8|845
1649900100000|2022-04-14 01:35:00|10593.4|10591.4|10593.8|10591.8|10594.4|10592.4|10593.4|10591.4|214
1649900400000|2022-04-14 01:40:00|10594.2|10592.2|10595.3|10593.3|10595.3|10593.3|10593.8|10591.8|629
1649900700000|2022-04-14 01:45:00|10595.1|10593.1|10595.3|10593.3|10595.3|10593.3|10594.6|10592.6|404
1649901000000|2022-04-14 01:50:00|10595.7|10593.7|10594.9|10592.9|10595.7|10593.7|10594.6|10592.6|360
1649901300000|2022-04-14 01:55:00|10594.8|10592.8|10594.6|10592.6|10594.9|10592.9|10594.2|10592.2|143
1649901600000|2022-04-14 02:00:00|10594.9|10592.9|10595.7|10593.7|10596.5|10594.5|10594.9|10592.9|569
1649901900000|2022-04-14 02:05:00|10595.9|10593.9|10595.3|10593.3|10596.1|10594.1|10594.9|10592.9|56
1649902200000|2022-04-14 02:10:00|10595.7|10593.7|10595.7|10593.7|10596.1|10594.1|10595.5|10593.5|200
1649902500000|2022-04-14 02:15:00|10596.1|10594.1|10598.1|10596.1|10598.3|10596.3|10595.9|10593.9|224
1649902800000|2022-04-14 02:20:00|10598.3|10596.3|10598.1|10596.1|10598.5|10596.5|10597.5|10595.5|188
1649903100000|2022-04-14 02:25:00|10598.3|10596.3|10598.5|10596.5|10598.9|10596.9|10598.1|10596.1|639
1649903400000|2022-04-14 02:30:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10598.5|10596.5|208
1649903700000|2022-04-14 02:35:00|10599|10597|10600|10598|10600.4|10598.4|10598.9|10596.9|651
1649904000000|2022-04-14 02:40:00|10599.8|10597.8|10601.6|10599.6|10602|10600|10599.6|10597.6|1070
1649904300000|2022-04-14 02:45:00|10601.4|10599.4|10600.4|10598.4|10601.6|10599.6|10600.4|10598.4|452
1649904600000|2022-04-14 02:50:00|10600.2|10598.2|10600.2|10598.2|10600.8|10598.8|10600|10598|129
1649904900000|2022-04-14 02:55:00|10600|10598|10600|10598|10600|10598|10600|10598|0
1649905200000|2022-04-14 03:00:00|10599.8|10597.8|10599.2|10597.2|10599.8|10597.8|10598.9|10596.9|181
1649905500000|2022-04-14 03:05:00|10599.4|10597.4|10600.4|10598.4|10600.8|10598.8|10599.4|10597.4|188
1649905800000|2022-04-14 03:10:00|10600.2|10598.2|10600|10598|10600.4|10598.4|10599.8|10597.8|75
1649906100000|2022-04-14 03:15:00|10599.8|10597.8|10598.3|10596.3|10600|10598|10598.1|10596.1|318
1649906400000|2022-04-14 03:20:00|10598.5|10596.5|10598.7|10596.7|10598.9|10596.9|10598.1|10596.1|403
1649906700000|2022-04-14 03:25:00|10598.9|10596.9|10599.8|10597.8|10599.8|10597.8|10598.9|10596.9|107
1649907000000|2022-04-14 03:30:00|10600|10598|10601.6|10599.6|10601.8|10599.8|10599.8|10597.8|721
1649907300000|2022-04-14 03:35:00|10601.2|10599.2|10602|10600|10602|10600|10600.8|10598.8|446
1649907600000|2022-04-14 03:40:00|10601.8|10599.8|10601.6|10599.6|10602|10600|10600.8|10598.8|447
1649907900000|2022-04-14 03:45:00|10601.4|10599.4|10603|10601|10603.9|10601.9|10601.2|10599.2|1193
1649908200000|2022-04-14 03:50:00|10602.8|10600.8|10602.4|10600.4|10603.1|10601.1|10602.4|10600.4|416
1649908500000|2022-04-14 03:55:00|10602.8|10600.8|10601.6|10599.6|10602.8|10600.8|10601.6|10599.6|140
1649908800000|2022-04-14 04:00:00|10601.8|10599.8|10601.6|10599.6|10602|10600|10601.4|10599.4|253
1649909100000|2022-04-14 04:05:00|10601.4|10599.4|10601.4|10599.4|10602|10600|10601.2|10599.2|429
1649909400000|2022-04-14 04:10:00|10601.2|10599.2|10601.8|10599.8|10602|10600|10601.2|10599.2|54
1649909700000|2022-04-14 04:15:00|10602|10600|10602|10600|10602|10600|10601.4|10599.4|151
1649910000000|2022-04-14 04:20:00|10601.8|10599.8|10601.8|10599.8|10602|10600|10601.6|10599.6|95
1649910300000|2022-04-14 04:25:00|10601.6|10599.6|10601.2|10599.2|10602|10600|10600.8|10598.8|224
1649910600000|2022-04-14 04:30:00|10601.4|10599.4|10600.4|10598.4|10601.4|10599.4|10600.2|10598.2|283
1649910900000|2022-04-14 04:35:00|10600.2|10598.2|10600.8|10598.8|10600.8|10598.8|10600.2|10598.2|255
1649911200000|2022-04-14 04:40:00|10601.2|10599.2|10601|10599|10601.2|10599.2|10600.8|10598.8|47
1649911500000|2022-04-14 04:45:00|10601.2|10599.2|10601.8|10599.8|10603|10601|10601.2|10599.2|701
1649911800000|2022-04-14 04:50:00|10601.6|10599.6|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|424
1649912100000|2022-04-14 04:55:00|10601.6|10599.6|10601.6|10599.6|10601.6|10599.6|10601.6|10599.6|202
1649912400000|2022-04-14 05:00:00|10601.8|10599.8|10601.2|10599.2|10601.8|10599.8|10601.2|10599.2|253
1649912700000|2022-04-14 05:05:00|10600.8|10598.8|10600.8|10598.8|10601.2|10599.2|10600.8|10598.8|82
1649913000000|2022-04-14 05:10:00|10601|10599|10601.2|10599.2|10601.2|10599.2|10600.8|10598.8|256
1649913300000|2022-04-14 05:15:00|10601|10599|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|36
1649913600000|2022-04-14 05:20:00|10601.4|10599.4|10601.2|10599.2|10601.4|10599.4|10601.2|10599.2|221
1649913900000|2022-04-14 05:25:00|10601|10599|10601.2|10599.2|10601.2|10599.2|10601|10599|44
1649914200000|2022-04-14 05:30:00|10601.4|10599.4|10601.6|10599.6|10601.8|10599.8|10601.2|10599.2|97
1649914500000|2022-04-14 05:35:00|10601.4|10599.4|10600.4|10598.4|10601.8|10599.8|10600.4|10598.4|466
1649914800000|2022-04-14 05:40:00|10600.6|10598.6|10599.6|10597.6|10600.8|10598.8|10599.4|10597.4|326
1649915100000|2022-04-14 05:45:00|10599.8|10597.8|10599.8|10597.8|10600.4|10598.4|10599.2|10597.2|464
1649915400000|2022-04-14 05:50:00|10599.6|10597.6|10599.6|10597.6|10599.8|10597.8|10599.2|10597.2|76
1649915700000|2022-04-14 05:55:00|10599.2|10597.2|10600|10598|10600.2|10598.2|10599.2|10597.2|217
1649916000000|2022-04-14 06:00:00|10599.8|10597.8|10599.6|10597.6|10600.2|10598.2|10599.2|10597.2|247
1649916300000|2022-04-14 06:05:00|10599.8|10597.8|10599.6|10597.6|10600.4|10598.4|10599.6|10597.6|431
1649916600000|2022-04-14 06:10:00|10599.8|10597.8|10599.2|10597.2|10600.4|10598.4|10598.9|10596.9|918
1649916900000|2022-04-14 06:15:00|10599|10597|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|310
1649917200000|2022-04-14 06:20:00|10598.7|10596.7|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|239
1649917500000|2022-04-14 06:25:00|10599.6|10597.6|10596.9|10594.9|10599.6|10597.6|10596.9|10594.9|366
1649917800000|2022-04-14 06:30:00|10597.1|10595.1|10597.7|10595.7|10598.1|10596.1|10596.5|10594.5|630
1649918100000|2022-04-14 06:35:00|10597.9|10595.9|10597.7|10595.7|10597.9|10595.9|10597.3|10595.3|636
1649918400000|2022-04-14 06:40:00|10597.5|10595.5|10598.3|10596.3|10598.9|10596.9|10597.3|10595.3|515
1649918700000|2022-04-14 06:45:00|10598.1|10596.1|10596.9|10594.9|10598.5|10596.5|10596.9|10594.9|152
1649919000000|2022-04-14 06:50:00|10596.7|10594.7|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|391
1649919300000|2022-04-14 06:55:00|10597.1|10595.1|10597.3|10595.3|10597.7|10595.7|10596.9|10594.9|434
1649919600000|2022-04-14 07:00:00|10597.5|10595.5|10599.2|10597.2|10599.2|10597.2|10597.5|10595.5|457
1649919900000|2022-04-14 07:05:00|10599.4|10597.4|10599.2|10597.2|10599.4|10597.4|10598.9|10596.9|292
1649920200000|2022-04-14 07:10:00|10599|10597|10601.2|10599.2|10601.4|10599.4|10599|10597|625
1649920500000|2022-04-14 07:15:00|10601.4|10599.4|10600.8|10598.8|10602|10600|10600|10598|1885
1649920800000|2022-04-14 07:20:00|10600.6|10598.6|10600.8|10598.8|10601.2|10599.2|10600.4|10598.4|549
1649921100000|2022-04-14 07:25:00|10600.4|10598.4|10601.2|10599.2|10601.6|10599.6|10600.4|10598.4|453
1649921400000|2022-04-14 07:30:00|10601.6|10599.6|10602.4|10600.4|10602.8|10600.8|10601.2|10599.2|383
1649921700000|2022-04-14 07:35:00|10602.6|10600.6|10602.4|10600.4|10603.1|10601.1|10602.4|10600.4|684
1649922000000|2022-04-14 07:40:00|10602.2|10600.2|10601.2|10599.2|10602.2|10600.2|10600.8|10598.8|400
1649922300000|2022-04-14 07:45:00|10601|10599|10600.4|10598.4|10601.6|10599.6|10600.4|10598.4|355
1649922600000|2022-04-14 07:50:00|10600.6|10598.6|10601.6|10599.6|10602|10600|10600.6|10598.6|266
1649922900000|2022-04-14 07:55:00|10601.8|10599.8|10600.4|10598.4|10601.8|10599.8|10600.4|10598.4|414
1649923200000|2022-04-14 08:00:00|10600.2|10598.2|10600|10598|10601.2|10599.2|10599.6|10597.6|649
1649923500000|2022-04-14 08:05:00|10600.2|10598.2|10600.4|10598.4|10600.8|10598.8|10600|10598|420
1649923800000|2022-04-14 08:10:00|10600.8|10598.8|10600.4|10598.4|10601.2|10599.2|10600|10598|658
1649924100000|2022-04-14 08:15:00|10600.2|10598.2|10600.4|10598.4|10600.8|10598.8|10599.6|10597.6|365
1649924400000|2022-04-14 08:20:00|10600|10598|10599.6|10597.6|10600|10598|10599.2|10597.2|744
1649924700000|2022-04-14 08:25:00|10599.4|10597.4|10597.7|10595.7|10599.6|10597.6|10597.7|10595.7|950
1649925000000|2022-04-14 08:30:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.7|10595.7|337
1649925300000|2022-04-14 08:35:00|10597.3|10595.3|10597.3|10595.3|10597.5|10595.5|10596.9|10594.9|331
1649925600000|2022-04-14 08:40:00|10597.7|10595.7|10598.9|10596.9|10599|10597|10597.3|10595.3|905
1649925900000|2022-04-14 08:45:00|10598.7|10596.7|10598.5|10596.5|10599|10597|10598.5|10596.5|395
1649926200000|2022-04-14 08:50:00|10598.3|10596.3|10597.1|10595.1|10598.5|10596.5|10597.1|10595.1|351
1649926500000|2022-04-14 08:55:00|10596.9|10594.9|10597.1|10595.1|10597.3|10595.3|10596.9|10594.9|261
1649926800000|2022-04-14 09:00:00|10596.9|10594.9|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|700
1649927100000|2022-04-14 09:05:00|10596.7|10594.7|10597.1|10595.1|10597.7|10595.7|10596.5|10594.5|747
1649927400000|2022-04-14 09:10:00|10596.9|10594.9|10596.5|10594.5|10597.3|10595.3|10596.5|10594.5|934
1649927700000|2022-04-14 09:15:00|10596.7|10594.7|10596.9|10594.9|10597.1|10595.1|10596.5|10594.5|686
1649928000000|2022-04-14 09:20:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10596.9|10594.9|315
1649928300000|2022-04-14 09:25:00|10597.5|10595.5|10596.9|10594.9|10597.7|10595.7|10596.9|10594.9|109
1649928600000|2022-04-14 09:30:00|10596.7|10594.7|10596.5|10594.5|10596.9|10594.9|10596.5|10594.5|237
1649928900000|2022-04-14 09:35:00|10596.1|10594.1|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|170
1649929200000|2022-04-14 09:40:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10595.7|10593.7|865
1649929500000|2022-04-14 09:45:00|10596.3|10594.3|10595.7|10593.7|10596.5|10594.5|10595.5|10593.5|146
1649929800000|2022-04-14 09:50:00|10595.9|10593.9|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|391
1649930100000|2022-04-14 09:55:00|10595.5|10593.5|10595.5|10593.5|10595.7|10593.7|10595.3|10593.3|370
1649930400000|2022-04-14 10:00:00|10595.3|10593.3|10595.3|10593.3|10595.7|10593.7|10595.3|10593.3|271
1649930700000|2022-04-14 10:05:00|10594.9|10592.9|10594.6|10592.6|10595.3|10593.3|10593.8|10591.8|793
1649931000000|2022-04-14 10:10:00|10594.4|10592.4|10594.6|10592.6|10594.9|10592.9|10593.8|10591.8|660
1649931300000|2022-04-14 10:15:00|10594.2|10592.2|10593.8|10591.8|10594.2|10592.2|10593.8|10591.8|1913
1649931600000|2022-04-14 10:20:00|10594|10592|10595.3|10593.3|10595.3|10593.3|10594|10592|1060
1649931900000|2022-04-14 10:25:00|10595.7|10593.7|10596.1|10594.1|10596.5|10594.5|10595.3|10593.3|1080
1649932200000|2022-04-14 10:30:00|10595.7|10593.7|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|1281
1649932500000|2022-04-14 10:35:00|10595.9|10593.9|10596.5|10594.5|10596.5|10594.5|10595.9|10593.9|247
1649932800000|2022-04-14 10:40:00|10597.3|10595.3|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|861
1649933100000|2022-04-14 10:45:00|10596.7|10594.7|10596.9|10594.9|10597.7|10595.7|10596.1|10594.1|801
1649933400000|2022-04-14 10:50:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|555
1649933700000|2022-04-14 10:55:00|10596.5|10594.5|10597.7|10595.7|10598.1|10596.1|10596.5|10594.5|546
1649934000000|2022-04-14 11:00:00|10597.9|10595.9|10596.9|10594.9|10597.9|10595.9|10596.9|10594.9|369
1649934300000|2022-04-14 11:05:00|10596.5|10594.5|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|941
1649934600000|2022-04-14 11:10:00|10596.7|10594.7|10595.3|10593.3|10596.9|10594.9|10595.3|10593.3|753
1649934900000|2022-04-14 11:15:00|10595.7|10593.7|10595.7|10593.7|10595.7|10593.7|10595.1|10593.1|586
1649935200000|2022-04-14 11:20:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10595.7|10593.7|250
1649935500000|2022-04-14 11:25:00|10596.7|10594.7|10596.5|10594.5|10596.7|10594.7|10596.1|10594.1|303
1649935800000|2022-04-14 11:30:00|10596.1|10594.1|10597.7|10595.7|10597.7|10595.7|10596.1|10594.1|375
1649936100000|2022-04-14 11:35:00|10597.9|10595.9|10598.5|10596.5|10598.9|10596.9|10596.9|10594.9|1174
1649936400000|2022-04-14 11:40:00|10598.9|10596.9|10599.6|10597.6|10601.2|10599.2|10598.9|10596.9|1470
1649936700000|2022-04-14 11:45:00|10599.4|10597.4|10603.1|10601.1|10604.9|10602.9|10599.4|10597.4|2633
1649937000000|2022-04-14 11:50:00|10602.8|10600.8|10598.9|10596.9|10603.1|10601.1|10598.9|10596.9|2339
1649937300000|2022-04-14 11:55:00|10599.2|10597.2|10600|10598|10600.6|10598.6|10598.5|10596.5|1308
1649937600000|2022-04-14 12:00:00|10600.2|10598.2|10598.9|10596.9|10600.8|10598.8|10598.5|10596.5|2225
1649937900000|2022-04-14 12:05:00|10599.2|10597.2|10596.9|10594.9|10599.6|10597.6|10596.3|10594.3|1157
1649938200000|2022-04-14 12:10:00|10597.1|10595.1|10596.9|10594.9|10597.7|10595.7|10595.3|10593.3|2312
1649938500000|2022-04-14 12:15:00|10597.3|10595.3|10596.5|10594.5|10597.3|10595.3|10596.1|10594.1|1247
1649938800000|2022-04-14 12:20:00|10596.7|10594.7|10594.6|10592.6|10596.7|10594.7|10594.4|10592.4|1927
1649939100000|2022-04-14 12:25:00|10594.9|10592.9|10596.3|10594.3|10596.5|10594.5|10594.6|10592.6|2345
1649939400000|2022-04-14 12:30:00|10596.5|10594.5|10592.6|10590.6|10596.9|10594.9|10592.2|10590.2|3015
1649939700000|2022-04-14 12:35:00|10591.8|10589.8|10591.8|10589.8|10592.2|10590.2|10589.5|10587.5|3950
1649940000000|2022-04-14 12:40:00|10592.2|10590.2|10593.4|10591.4|10594.2|10592.2|10591.8|10589.8|2188
1649940300000|2022-04-14 12:45:00|10593.2|10591.2|10587.9|10585.9|10593.4|10591.4|10587.1|10585.1|3444
1649940600000|2022-04-14 12:50:00|10588.3|10586.3|10587.5|10585.5|10589.9|10587.9|10587.1|10585.1|3085
1649940900000|2022-04-14 12:55:00|10587.3|10585.3|10585.2|10583.2|10587.5|10585.5|10584.8|10582.8|3955
1649941200000|2022-04-14 13:00:00|10584.8|10582.8|10583.6|10581.6|10585.2|10583.2|10582.8|10580.8|5669
1649941500000|2022-04-14 13:05:00|10583.2|10581.2|10581.7|10579.7|10584|10582|10581.7|10579.7|2895
1649941800000|2022-04-14 13:10:00|10581.3|10579.3|10577|10575|10581.7|10579.7|10577|10575|7552
1649942100000|2022-04-14 13:15:00|10577.4|10575.4|10584.4|10582.4|10584.4|10582.4|10577|10575|6424
1649942400000|2022-04-14 13:20:00|10584|10582|10582.8|10580.8|10585.6|10583.6|10582.8|10580.8|5827
1649942700000|2022-04-14 13:25:00|10582.4|10580.4|10582.1|10580.1|10583.2|10581.2|10581.7|10579.7|4855
1649943000000|2022-04-14 13:30:00|10582.4|10580.4|10582.8|10580.8|10583.2|10581.2|10581.7|10579.7|3113
1649943300000|2022-04-14 13:35:00|10583|10581|10582.1|10580.1|10583.2|10581.2|10581.7|10579.7|6911
1649943600000|2022-04-14 13:40:00|10582.4|10580.4|10580.7|10578.7|10582.8|10580.8|10580.5|10578.5|2676
1649943900000|2022-04-14 13:45:00|10580.5|10578.5|10579.7|10577.7|10580.9|10578.9|10579.7|10577.7|2948
1649944200000|2022-04-14 13:50:00|10579.5|10577.5|10579.3|10577.3|10580.1|10578.1|10578.5|10576.5|3576
1649944500000|2022-04-14 13:55:00|10578.9|10576.9|10579.9|10577.9|10580.1|10578.1|10578.1|10576.1|3877
1649944800000|2022-04-14 14:00:00|10579.7|10577.7|10576.6|10574.6|10580.5|10578.5|10576.2|10574.2|4454
1649945100000|2022-04-14 14:05:00|10576.4|10574.4|10574.2|10572.2|10576.6|10574.6|10573.5|10571.5|5259
1649945400000|2022-04-14 14:10:00|10574.6|10572.6|10574.4|10572.4|10575.8|10573.8|10574.2|10572.2|4736
1649945700000|2022-04-14 14:15:00|10574.2|10572.2|10578.5|10576.5|10578.5|10576.5|10574.2|10572.2|9562
1649946000000|2022-04-14 14:20:00|10578.1|10576.1|10578.1|10576.1|10580.5|10578.5|10577.4|10575.4|5586
1649946300000|2022-04-14 14:25:00|10577.8|10575.8|10578|10576|10578.9|10576.9|10576.2|10574.2|12563
1649946600000|2022-04-14 14:30:00|10578.1|10576.1|10577|10575|10578.1|10576.1|10577|10575|2865
1649946900000|2022-04-14 14:35:00|10576.6|10574.6|10577.6|10575.6|10578.1|10576.1|10575.8|10573.8|2505
1649947200000|2022-04-14 14:40:00|10577.8|10575.8|10579.7|10577.7|10580.1|10578.1|10577.4|10575.4|2311
1649947500000|2022-04-14 14:45:00|10579.3|10577.3|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|1963
1649947800000|2022-04-14 14:50:00|10578.9|10576.9|10577.2|10575.2|10579.3|10577.3|10577|10575|1541
1649948100000|2022-04-14 14:55:00|10577.4|10575.4|10577|10575|10577.8|10575.8|10576.6|10574.6|2938
1649948400000|2022-04-14 15:00:00|10576.8|10574.8|10578.1|10576.1|10578.5|10576.5|10576.6|10574.6|2732
1649948700000|2022-04-14 15:05:00|10578.5|10576.5|10575.8|10573.8|10578.5|10576.5|10575.4|10573.4|2314
1649949000000|2022-04-14 15:10:00|10576.2|10574.2|10572.7|10570.7|10576.2|10574.2|10572.7|10570.7|3222
1649949300000|2022-04-14 15:15:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10572.3|10570.3|4545
1649949600000|2022-04-14 15:20:00|10573.9|10571.9|10570.3|10568.3|10573.9|10571.9|10567.8|10565.8|3782
1649949900000|2022-04-14 15:25:00|10570.5|10568.5|10572.7|10570.7|10573.1|10571.1|10570.5|10568.5|2068
1649950200000|2022-04-14 15:30:00|10572.3|10570.3|10571.1|10569.1|10572.7|10570.7|10570.7|10568.7|1684
1649950500000|2022-04-14 15:35:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10568.4|10566.4|2846
1649950800000|2022-04-14 15:40:00|10568.8|10566.8|10571.5|10569.5|10572.3|10570.3|10568.4|10566.4|2057
1649951100000|2022-04-14 15:45:00|10571.7|10569.7|10573.9|10571.9|10574.2|10572.2|10571.5|10569.5|1224
1649951400000|2022-04-14 15:50:00|10573.5|10571.5|10575.2|10573.2|10575.4|10573.4|10573.5|10571.5|1990
1649951700000|2022-04-14 15:55:00|10575|10573|10575|10573|10575.4|10573.4|10573.9|10571.9|1809
1649952000000|2022-04-14 16:00:00|10575.4|10573.4|10576.6|10574.6|10577.2|10575.2|10575.4|10573.4|3020
1649952300000|2022-04-14 16:05:00|10576.4|10574.4|10577.4|10575.4|10577.6|10575.6|10576.2|10574.2|2089
1649952600000|2022-04-14 16:10:00|10577.6|10575.6|10576.6|10574.6|10577.8|10575.8|10576.6|10574.6|1760
1649952900000|2022-04-14 16:15:00|10577|10575|10577|10575|10577.6|10575.6|10576.6|10574.6|1402
1649953200000|2022-04-14 16:20:00|10576.6|10574.6|10577|10575|10577|10575|10575|10573|1251
1649953500000|2022-04-14 16:25:00|10577.4|10575.4|10576.6|10574.6|10577.4|10575.4|10575.8|10573.8|1279
1649953800000|2022-04-14 16:30:00|10576.2|10574.2|10575.8|10573.8|10577|10575|10575.8|10573.8|558
1649954100000|2022-04-14 16:35:00|10576|10574|10576.2|10574.2|10576.6|10574.6|10575.4|10573.4|1259
1649954400000|2022-04-14 16:40:00|10576|10574|10575.4|10573.4|10576.2|10574.2|10575|10573|766
1649954700000|2022-04-14 16:45:00|10575.8|10573.8|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|665
1649955000000|2022-04-14 16:50:00|10574.2|10572.2|10574.2|10572.2|10574.6|10572.6|10574.2|10572.2|1655
1649955300000|2022-04-14 16:55:00|10574|10572|10575|10573|10575.8|10573.8|10573.9|10571.9|4160
1649955600000|2022-04-14 17:00:00|10575.4|10573.4|10574.6|10572.6|10577|10575|10574.6|10572.6|1313
1649955900000|2022-04-14 17:05:00|10574.8|10572.8|10573.9|10571.9|10575|10573|10573.9|10571.9|1276
1649956200000|2022-04-14 17:10:00|10574|10572|10573.5|10571.5|10574.2|10572.2|10573.3|10571.3|431
1649956500000|2022-04-14 17:15:00|10573.9|10571.9|10572.3|10570.3|10573.9|10571.9|10572.3|10570.3|637
1649956800000|2022-04-14 17:20:00|10572.5|10570.5|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|1590
1649957100000|2022-04-14 17:25:00|10573.1|10571.1|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|1307
1649957400000|2022-04-14 17:30:00|10572.1|10570.1|10573.1|10571.1|10573.1|10571.1|10571.9|10569.9|1062
1649957700000|2022-04-14 17:35:00|10572.7|10570.7|10571.9|10569.9|10573.9|10571.9|10571.9|10569.9|1147
1649958000000|2022-04-14 17:40:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|611
1649958300000|2022-04-14 17:45:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|743
1649958600000|2022-04-14 17:50:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|681
1649958900000|2022-04-14 17:55:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|717
1649959200000|2022-04-14 18:00:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|530
1649959500000|2022-04-14 18:05:00|10572.5|10570.5|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|526
1649959800000|2022-04-14 18:10:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|198
1649960100000|2022-04-14 18:15:00|10573.5|10571.5|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|316
1649960400000|2022-04-14 18:20:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10572.3|10570.3|365
1649960700000|2022-04-14 18:25:00|10572.5|10570.5|10573.5|10571.5|10573.5|10571.5|10572.5|10570.5|294
1649961000000|2022-04-14 18:30:00|10573.9|10571.9|10574.8|10572.8|10575|10573|10573.9|10571.9|634
1649961300000|2022-04-14 18:35:00|10574.6|10572.6|10573.5|10571.5|10575|10573|10573.5|10571.5|633
1649961600000|2022-04-14 18:40:00|10573.3|10571.3|10572.9|10570.9|10573.5|10571.5|10572.9|10570.9|984
1649961900000|2022-04-14 18:45:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|596
1649962200000|2022-04-14 18:50:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|432
1649962500000|2022-04-14 18:55:00|10573.7|10571.7|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|454
1649962800000|2022-04-14 19:00:00|10573.3|10571.3|10572.3|10570.3|10573.3|10571.3|10571.9|10569.9|1004
1649963100000|2022-04-14 19:05:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|221
1649963400000|2022-04-14 19:10:00|10572.5|10570.5|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|99
1649963700000|2022-04-14 19:15:00|10572.5|10570.5|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|102
1649964000000|2022-04-14 19:20:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|128
1649964300000|2022-04-14 19:25:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|99
1649964600000|2022-04-14 19:30:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|165
1649964900000|2022-04-14 19:35:00|10573.7|10571.7|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|199
1649965200000|2022-04-14 19:40:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|178
1649965500000|2022-04-14 19:45:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|257
1649965800000|2022-04-14 19:50:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|311
1649966100000|2022-04-14 19:55:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10572.1|10570.1|494
1649966400000|2022-04-14 20:00:00|10572.5|10570.5|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|401
1649966700000|2022-04-14 20:05:00|10571.5|10569.5|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|226
1649967000000|2022-04-14 20:10:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|349
1649967300000|2022-04-14 20:15:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|231
1649967600000|2022-04-14 20:20:00|10572.5|10570.5|10572.3|10570.3|10572.5|10570.5|10572.3|10570.3|0
1649967900000|2022-04-14 20:25:00|10572.5|10570.5|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|53
1649968200000|2022-04-14 20:30:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|40
1649968500000|2022-04-14 20:35:00|||||||||44
1649968800000|2022-04-14 20:40:00|10571.9|10569.9|10572.1|10570.1|10572.3|10570.3|10571.9|10569.9|212
1649969100000|2022-04-14 20:45:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.1|10570.1|242
1649969400000|2022-04-14 20:50:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|312
1649969700000|2022-04-14 20:55:00|10572.1|10570.1|10572.7|10570.7|10573.1|10571.1|10571.5|10569.5|1386
1650232800000|2022-04-17 22:00:00|10568.2|10566.2|10569.2|10567.2|10569.9|10567.9|10566.4|10564.4|742
1650233100000|2022-04-17 22:05:00|10569.4|10567.4|10569.8|10567.8|10570.7|10568.7|10569.2|10567.2|197
1650233400000|2022-04-17 22:10:00|10569.6|10567.6|10569.4|10567.4|10569.6|10567.6|10569.2|10567.2|26
1650233700000|2022-04-17 22:15:00|10569.6|10567.6|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|58
1650234000000|2022-04-17 22:20:00|10569.9|10567.9|10569|10567|10569.9|10567.9|10568.8|10566.8|34
1650234300000|2022-04-17 22:25:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|53
1650234600000|2022-04-17 22:30:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569|10567|59
1650234900000|2022-04-17 22:35:00|10569.8|10567.8|10570.3|10568.3|10570.5|10568.5|10569.4|10567.4|140
1650235200000|2022-04-17 22:40:00|10570.5|10568.5|10570.3|10568.3|10570.9|10568.9|10570.3|10568.3|28
1650235500000|2022-04-17 22:45:00|10569.9|10567.9|10570.5|10568.5|10570.7|10568.7|10569.2|10567.2|401
1650235800000|2022-04-17 22:50:00|10570.7|10568.7|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|122
1650236100000|2022-04-17 22:55:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|47
1650236400000|2022-04-17 23:00:00|10570.1|10568.1|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|84
1650236700000|2022-04-17 23:05:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568|10566|134
1650237000000|2022-04-17 23:10:00|10568.2|10566.2|10568.6|10566.6|10568.8|10566.8|10568.2|10566.2|11
1650237300000|2022-04-17 23:15:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|164
1650237600000|2022-04-17 23:20:00|10567.2|10565.2|10568.4|10566.4|10568.6|10566.6|10567.2|10565.2|75
1650237900000|2022-04-17 23:25:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|72
1650238200000|2022-04-17 23:30:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|243
1650238500000|2022-04-17 23:35:00|10567.8|10565.8|10567.8|10565.8|10568|10566|10567.6|10565.6|30
1650238800000|2022-04-17 23:40:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|43
1650239100000|2022-04-17 23:45:00|10568.2|10566.2|10568|10566|10568.2|10566.2|10567.8|10565.8|108
1650239400000|2022-04-17 23:50:00|10567.8|10565.8|10567.4|10565.4|10568|10566|10567.2|10565.2|72
1650239700000|2022-04-17 23:55:00|10567.2|10565.2|10567.4|10565.4|10567.6|10565.6|10567|10565|34
1650240000000|2022-04-18 00:00:00|10567.2|10565.2|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|56
1650240300000|2022-04-18 00:05:00|10568.8|10566.8|10568.6|10566.6|10568.8|10566.8|10568|10566|128
1650240600000|2022-04-18 00:10:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568.2|10566.2|114
1650240900000|2022-04-18 00:15:00|10568.2|10566.2|10566|10564|10568.2|10566.2|10566|10564|673
1650241200000|2022-04-18 00:20:00|10566.2|10564.2|10564.9|10562.9|10566.2|10564.2|10564.9|10562.9|370
1650241500000|2022-04-18 00:25:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10565.1|10563.1|159
1650241800000|2022-04-18 00:30:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|226
1650242100000|2022-04-18 00:35:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.3|10562.3|243
1650242400000|2022-04-18 00:40:00|10564.1|10562.1|10562.1|10560.1|10564.1|10562.1|10561.7|10559.7|574
1650242700000|2022-04-18 00:45:00|10561.9|10559.9|10562.5|10560.5|10562.9|10560.9|10561.9|10559.9|203
1650243000000|2022-04-18 00:50:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|161
1650243300000|2022-04-18 00:55:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|493
1650243600000|2022-04-18 01:00:00|10562.7|10560.7|10562.9|10560.9|10563.1|10561.1|10562.3|10560.3|326
1650243900000|2022-04-18 01:05:00|10563.1|10561.1|10563.9|10561.9|10564.1|10562.1|10562.9|10560.9|377
1650244200000|2022-04-18 01:10:00|10564.1|10562.1|10566|10564|10566|10564|10564.1|10562.1|360
1650244500000|2022-04-18 01:15:00|10566.4|10564.4|10566.2|10564.2|10567.2|10565.2|10566.2|10564.2|584
1650244800000|2022-04-18 01:20:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|510
1650245100000|2022-04-18 01:25:00|10566.2|10564.2|10568.8|10566.8|10569.2|10567.2|10566|10564|311
1650245400000|2022-04-18 01:30:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10567|10565|553
1650245700000|2022-04-18 01:35:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568|10566|650
1650246000000|2022-04-18 01:40:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10569|10567|497
1650246300000|2022-04-18 01:45:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1002
1650246600000|2022-04-18 01:50:00|10569.2|10567.2|10568|10566|10569.2|10567.2|10568|10566|367
1650246900000|2022-04-18 01:55:00|10567.8|10565.8|10567|10565|10568|10566|10566.8|10564.8|715
1650247200000|2022-04-18 02:00:00|10566.8|10564.8|10566.4|10564.4|10568|10566|10566.4|10564.4|422
1650247500000|2022-04-18 02:05:00|10566|10564|10565.6|10563.6|10566|10564|10564.9|10562.9|1058
1650247800000|2022-04-18 02:10:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|222
1650248100000|2022-04-18 02:15:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.3|10562.3|440
1650248400000|2022-04-18 02:20:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|519
1650248700000|2022-04-18 02:25:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|163
1650249000000|2022-04-18 02:30:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.7|10562.7|24
1650249300000|2022-04-18 02:35:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|277
1650249600000|2022-04-18 02:40:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|125
1650249900000|2022-04-18 02:45:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10565.1|10563.1|48
1650250200000|2022-04-18 02:50:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|221
1650250500000|2022-04-18 02:55:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10564.1|10562.1|144
1650250800000|2022-04-18 03:00:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|23
1650251100000|2022-04-18 03:05:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.5|10562.5|10
1650251400000|2022-04-18 03:10:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|79
1650251700000|2022-04-18 03:15:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|78
1650252000000|2022-04-18 03:20:00|10565.6|10563.6|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|304
1650252300000|2022-04-18 03:25:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10565.1|10563.1|39
1650252600000|2022-04-18 03:30:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|54
1650252900000|2022-04-18 03:35:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|458
1650253200000|2022-04-18 03:40:00|10565.3|10563.3|10564.3|10562.3|10565.3|10563.3|10564.1|10562.1|355
1650253500000|2022-04-18 03:45:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|44
1650253800000|2022-04-18 03:50:00|10563.7|10561.7|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|194
1650254100000|2022-04-18 03:55:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|13
1650254400000|2022-04-18 04:00:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|200
1650254700000|2022-04-18 04:05:00|10562.7|10560.7|10562.7|10560.7|10562.9|10560.9|10562.5|10560.5|161
1650255000000|2022-04-18 04:10:00|10562.5|10560.5|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|253
1650255300000|2022-04-18 04:15:00|10563.1|10561.1|10563.3|10561.3|10563.7|10561.7|10562.9|10560.9|145
1650255600000|2022-04-18 04:20:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|202
1650255900000|2022-04-18 04:25:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|226
1650256200000|2022-04-18 04:30:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|286
1650256500000|2022-04-18 04:35:00|10562.5|10560.5|10561.9|10559.9|10562.5|10560.5|10561.7|10559.7|547
1650256800000|2022-04-18 04:40:00|10562.1|10560.1|10562.1|10560.1|10562.1|10560.1|10562.1|10560.1|1
1650257100000|2022-04-18 04:45:00|10562.5|10560.5|10562.3|10560.3|10562.5|10560.5|10562.3|10560.3|209
1650257400000|2022-04-18 04:50:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.9|10559.9|180
1650257700000|2022-04-18 04:55:00|10561.9|10559.9|10562.7|10560.7|10562.9|10560.9|10561.9|10559.9|58
1650258000000|2022-04-18 05:00:00|10562.9|10560.9|10564.3|10562.3|10564.5|10562.5|10562.5|10560.5|119
1650258300000|2022-04-18 05:05:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|291
1650258600000|2022-04-18 05:10:00|10564.7|10562.7|10567|10565|10567.2|10565.2|10564.7|10562.7|455
1650258900000|2022-04-18 05:15:00|10566.8|10564.8|10566.2|10564.2|10567|10565|10566.2|10564.2|280
1650259200000|2022-04-18 05:20:00|10566.4|10564.4|10566.6|10564.6|10566.8|10564.8|10566.2|10564.2|66
1650259500000|2022-04-18 05:25:00|10566.8|10564.8|10566.2|10564.2|10566.8|10564.8|10566|10564|65
1650259800000|2022-04-18 05:30:00|10566|10564|10566|10564|10566.2|10564.2|10565.6|10563.6|97
1650260100000|2022-04-18 05:35:00|10566.4|10564.4|10566.6|10564.6|10566.6|10564.6|10566|10564|100
1650260400000|2022-04-18 05:40:00|10566.4|10564.4|10566.2|10564.2|10566.4|10564.4|10566|10564|67
1650260700000|2022-04-18 05:45:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|77
1650261000000|2022-04-18 05:50:00|10566|10564|10566.6|10564.6|10566.8|10564.8|10566|10564|129
1650261300000|2022-04-18 05:55:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|47
1650261600000|2022-04-18 06:00:00|10566.2|10564.2|10566.4|10564.4|10566.4|10564.4|10566|10564|98
1650261900000|2022-04-18 06:05:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10566|10564|105
1650262200000|2022-04-18 06:10:00|10566.2|10564.2|10567.2|10565.2|10567.2|10565.2|10566.2|10564.2|217
1650262500000|2022-04-18 06:15:00|10567.4|10565.4|10566|10564|10567.4|10565.4|10566|10564|138
1650262800000|2022-04-18 06:20:00|10566.2|10564.2|10566.4|10564.4|10567|10565|10566.2|10564.2|108
1650263100000|2022-04-18 06:25:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10566|10564|63
1650263400000|2022-04-18 06:30:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|118
1650263700000|2022-04-18 06:35:00|10566.6|10564.6|10567.6|10565.6|10568|10566|10566.4|10564.4|95
1650264000000|2022-04-18 06:40:00|10567.8|10565.8|10567.2|10565.2|10567.8|10565.8|10566.8|10564.8|147
1650264300000|2022-04-18 06:45:00|10567.6|10565.6|10567.6|10565.6|10567.8|10565.8|10567.2|10565.2|242
1650264600000|2022-04-18 06:50:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|21
1650264900000|2022-04-18 06:55:00|10567.8|10565.8|10568|10566|10568|10566|10567.8|10565.8|34
1650265200000|2022-04-18 07:00:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|275
1650265500000|2022-04-18 07:05:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|182
1650265800000|2022-04-18 07:10:00|||||||||16
1650266100000|2022-04-18 07:15:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|185
1650266400000|2022-04-18 07:20:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|61
1650266700000|2022-04-18 07:25:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|75
1650267000000|2022-04-18 07:30:00|10568|10566|10567.6|10565.6|10568.2|10566.2|10567.6|10565.6|256
1650267300000|2022-04-18 07:35:00|10567.8|10565.8|10567.6|10565.6|10567.8|10565.8|10567.6|10565.6|32
1650267600000|2022-04-18 07:40:00|10567.8|10565.8|10567.6|10565.6|10568|10566|10567.6|10565.6|66
1650267900000|2022-04-18 07:45:00|10567.2|10565.2|10567.8|10565.8|10567.8|10565.8|10567.2|10565.2|236
1650268200000|2022-04-18 07:50:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|31
1650268500000|2022-04-18 07:55:00|10567.8|10565.8|10567.2|10565.2|10567.8|10565.8|10567|10565|279
1650268800000|2022-04-18 08:00:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|123
1650269100000|2022-04-18 08:05:00|10566.8|10564.8|10567|10565|10567.2|10565.2|10566.8|10564.8|75
1650269400000|2022-04-18 08:10:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|262
1650269700000|2022-04-18 08:15:00|10567|10565|10567|10565|10567.2|10565.2|10566.6|10564.6|25
1650270000000|2022-04-18 08:20:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|0
1650270300000|2022-04-18 08:25:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|16
1650270600000|2022-04-18 08:30:00|10567.4|10565.4|10567.4|10565.4|10567.6|10565.6|10567.4|10565.4|235
1650270900000|2022-04-18 08:35:00|10567.6|10565.6|10567.4|10565.4|10567.6|10565.6|10567.2|10565.2|47
1650271200000|2022-04-18 08:40:00|10567.2|10565.2|10567.4|10565.4|10567.6|10565.6|10567.2|10565.2|14
1650271500000|2022-04-18 08:45:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|14
1650271800000|2022-04-18 08:50:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10567.4|10565.4|31
1650272100000|2022-04-18 08:55:00|10567.4|10565.4|10567.4|10565.4|10567.6|10565.6|10567.2|10565.2|68
1650272400000|2022-04-18 09:00:00|10567.2|10565.2|10569.2|10567.2|10569.2|10567.2|10567.2|10565.2|102
1650272700000|2022-04-18 09:05:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10569|10567|234
1650273000000|2022-04-18 09:10:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|91
1650273300000|2022-04-18 09:15:00|||||||||58
1650273600000|2022-04-18 09:20:00|10569.9|10567.9|10570.1|10568.1|10570.3|10568.3|10569.4|10567.4|187
1650273900000|2022-04-18 09:25:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|24
1650274200000|2022-04-18 09:30:00|10569.8|10567.8|10569.9|10567.9|10569.9|10567.9|10569.8|10567.8|3
1650274500000|2022-04-18 09:35:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|62
1650274800000|2022-04-18 09:40:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|19
1650275100000|2022-04-18 09:45:00|10569.8|10567.8|10569.8|10567.8|10569.9|10567.9|10569.8|10567.8|5
1650275400000|2022-04-18 09:50:00|10569.6|10567.6|10569.4|10567.4|10569.8|10567.8|10569.2|10567.2|125
1650275700000|2022-04-18 09:55:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|0
1650276000000|2022-04-18 10:00:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|39
1650276300000|2022-04-18 10:05:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10569|10567|189
1650276600000|2022-04-18 10:10:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|105
1650276900000|2022-04-18 10:15:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|307
1650277200000|2022-04-18 10:20:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|69
1650277500000|2022-04-18 10:25:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|131
1650277800000|2022-04-18 10:30:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|135
1650278100000|2022-04-18 10:35:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|131
1650278400000|2022-04-18 10:40:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|254
1650278700000|2022-04-18 10:45:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.4|10567.4|514
1650279000000|2022-04-18 10:50:00|10569.8|10567.8|10569.8|10567.8|10569.9|10567.9|10569.6|10567.6|273
1650279300000|2022-04-18 10:55:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|315
1650279600000|2022-04-18 11:00:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|470
1650279900000|2022-04-18 11:05:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|309
1650280200000|2022-04-18 11:10:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|196
1650280500000|2022-04-18 11:15:00|10572.5|10570.5|10572.3|10570.3|10572.5|10570.5|10571.5|10569.5|649
1650280800000|2022-04-18 11:20:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|158
1650281100000|2022-04-18 11:25:00|10572.1|10570.1|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|962
1650281400000|2022-04-18 11:30:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|225
1650281700000|2022-04-18 11:35:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|283
1650282000000|2022-04-18 11:40:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|723
1650282300000|2022-04-18 11:45:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|411
1650282600000|2022-04-18 11:50:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|409
1650282900000|2022-04-18 11:55:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|400
1650283200000|2022-04-18 12:00:00|10570.1|10568.1|10568.6|10566.6|10570.3|10568.3|10568.4|10566.4|719
1650283500000|2022-04-18 12:05:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10566.6|10564.6|467
1650283800000|2022-04-18 12:10:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|329
1650284100000|2022-04-18 12:15:00|10566.6|10564.6|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|650
1650284400000|2022-04-18 12:20:00|10567.2|10565.2|10571.1|10569.1|10571.1|10569.1|10567.2|10565.2|2416
1650284700000|2022-04-18 12:25:00|10570.9|10568.9|10571.5|10569.5|10572.7|10570.7|10570.7|10568.7|1912
1650285000000|2022-04-18 12:30:00|10571.3|10569.3|10572.7|10570.7|10573.5|10571.5|10571.1|10569.1|2834
1650285300000|2022-04-18 12:35:00|10573.1|10571.1|10573.5|10571.5|10574.2|10572.2|10572.9|10570.9|1405
1650285600000|2022-04-18 12:40:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|985
1650285900000|2022-04-18 12:45:00|10573.7|10571.7|10575.8|10573.8|10575.8|10573.8|10572.3|10570.3|2280
1650286200000|2022-04-18 12:50:00|10575.4|10573.4|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|1323
1650286500000|2022-04-18 12:55:00|10575.8|10573.8|10574.2|10572.2|10575.8|10573.8|10573.5|10571.5|1310
1650286800000|2022-04-18 13:00:00|10573.9|10571.9|10574.6|10572.6|10576.2|10574.2|10573.9|10571.9|2156
1650287100000|2022-04-18 13:05:00|10574.2|10572.2|10573.9|10571.9|10574.6|10572.6|10573.1|10571.1|540
1650287400000|2022-04-18 13:10:00|10573.5|10571.5|10572.7|10570.7|10573.9|10571.9|10572.5|10570.5|1193
1650287700000|2022-04-18 13:15:00|10572.9|10570.9|10571.9|10569.9|10573.9|10571.9|10571.5|10569.5|921
1650288000000|2022-04-18 13:20:00|10572.3|10570.3|10573.9|10571.9|10573.9|10571.9|10572.3|10570.3|622
1650288300000|2022-04-18 13:25:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10573.9|10571.9|993
1650288600000|2022-04-18 13:30:00|10575|10573|10573.5|10571.5|10575|10573|10573.1|10571.1|1147
1650288900000|2022-04-18 13:35:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|1452
1650289200000|2022-04-18 13:40:00|10574|10572|10573.1|10571.1|10574.6|10572.6|10572.7|10570.7|1928
1650289500000|2022-04-18 13:45:00|10572.7|10570.7|10571.5|10569.5|10572.9|10570.9|10571.5|10569.5|1373
1650289800000|2022-04-18 13:50:00|10571.9|10569.9|10572.3|10570.3|10573.5|10571.5|10571.9|10569.9|1076
1650290100000|2022-04-18 13:55:00|10572.1|10570.1|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|779
1650290400000|2022-04-18 14:00:00|10572.1|10570.1|10572.3|10570.3|10573.1|10571.1|10571.1|10569.1|1726
1650290700000|2022-04-18 14:05:00|10572.5|10570.5|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|926
1650291000000|2022-04-18 14:10:00|10573.3|10571.3|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|1663
1650291300000|2022-04-18 14:15:00|10574.2|10572.2|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|711
1650291600000|2022-04-18 14:20:00|10573.7|10571.7|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|409
1650291900000|2022-04-18 14:25:00|10574.2|10572.2|10573.5|10571.5|10574.6|10572.6|10573.5|10571.5|437
1650292200000|2022-04-18 14:30:00|10573.7|10571.7|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|509
1650292500000|2022-04-18 14:35:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|171
1650292800000|2022-04-18 14:40:00|10573.7|10571.7|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|563
1650293100000|2022-04-18 14:45:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|610
1650293400000|2022-04-18 14:50:00|10573.3|10571.3|10571.9|10569.9|10573.3|10571.3|10571.9|10569.9|543
1650293700000|2022-04-18 14:55:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|1647
1650294000000|2022-04-18 15:00:00|10572.3|10570.3|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|13517
1650294300000|2022-04-18 15:05:00|10572.3|10570.3|10571.5|10569.5|10572.7|10570.7|10571.1|10569.1|1519
1650294600000|2022-04-18 15:10:00|10571.1|10569.1|10569.9|10567.9|10571.5|10569.5|10569.6|10567.6|1729
1650294900000|2022-04-18 15:15:00|10569.8|10567.8|10571.9|10569.9|10572.1|10570.1|10569.8|10567.8|1324
1650295200000|2022-04-18 15:20:00|10572.1|10570.1|10573.1|10571.1|10573.5|10571.5|10572.1|10570.1|1317
1650295500000|2022-04-18 15:25:00|10573.5|10571.5|10573.7|10571.7|10573.9|10571.9|10573.1|10571.1|1031
1650295800000|2022-04-18 15:30:00|10573.9|10571.9|10573.5|10571.5|10574.2|10572.2|10573.5|10571.5|350
1650296100000|2022-04-18 15:35:00|10573.1|10571.1|10572.7|10570.7|10573.7|10571.7|10572.3|10570.3|591
1650296400000|2022-04-18 15:40:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|517
1650296700000|2022-04-18 15:45:00|10573.1|10571.1|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|601
1650297000000|2022-04-18 15:50:00|10575|10573|10574.6|10572.6|10575|10573|10574.2|10572.2|580
1650297300000|2022-04-18 15:55:00|10574.4|10572.4|10573.1|10571.1|10574.4|10572.4|10573.1|10571.1|615
1650297600000|2022-04-18 16:00:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|725
1650297900000|2022-04-18 16:05:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|419
1650298200000|2022-04-18 16:10:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|470
1650298500000|2022-04-18 16:15:00|10573.5|10571.5|10572.3|10570.3|10573.9|10571.9|10572.3|10570.3|1801
1650298800000|2022-04-18 16:20:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.3|10569.3|926
1650299100000|2022-04-18 16:25:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|561
1650299400000|2022-04-18 16:30:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|399
1650299700000|2022-04-18 16:35:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|785
1650300000000|2022-04-18 16:40:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|828
1650300300000|2022-04-18 16:45:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|1046
1650300600000|2022-04-18 16:50:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|881
1650300900000|2022-04-18 16:55:00|10571.9|10569.9|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|621
1650301200000|2022-04-18 17:00:00|10571.9|10569.9|10573.5|10571.5|10573.5|10571.5|10571.9|10569.9|1283
1650301500000|2022-04-18 17:05:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|624
1650301800000|2022-04-18 17:10:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|1062
1650302100000|2022-04-18 17:15:00|10573.7|10571.7|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|462
1650302400000|2022-04-18 17:20:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|277
1650302700000|2022-04-18 17:25:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|979
1650303000000|2022-04-18 17:30:00|10572.1|10570.1|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|591
1650303300000|2022-04-18 17:35:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|145
1650303600000|2022-04-18 17:40:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|659
1650303900000|2022-04-18 17:45:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|543
1650304200000|2022-04-18 17:50:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|712
1650304500000|2022-04-18 17:55:00|10571.7|10569.7|10570.7|10568.7|10572.3|10570.3|10570.3|10568.3|1038
1650304800000|2022-04-18 18:00:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|393
1650305100000|2022-04-18 18:05:00|10570.7|10568.7|10572.3|10570.3|10572.3|10570.3|10570.7|10568.7|1202
1650305400000|2022-04-18 18:10:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|251
1650305700000|2022-04-18 18:15:00|10572.5|10570.5|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|1598
1650306000000|2022-04-18 18:20:00|10572.7|10570.7|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|171
1650306300000|2022-04-18 18:25:00|10572.9|10570.9|10572.7|10570.7|10572.9|10570.9|10572.3|10570.3|610
1650306600000|2022-04-18 18:30:00|10573.1|10571.1|10574.6|10572.6|10576.2|10574.2|10572.7|10570.7|2869
1650306900000|2022-04-18 18:35:00|10575|10573|10575.4|10573.4|10576.2|10574.2|10575|10573|680
1650307200000|2022-04-18 18:40:00|10575.2|10573.2|10573.9|10571.9|10575.2|10573.2|10573.9|10571.9|692
1650307500000|2022-04-18 18:45:00|10574.2|10572.2|10574.2|10572.2|10574.4|10572.4|10573.9|10571.9|1337
1650307800000|2022-04-18 18:50:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|878
1650308100000|2022-04-18 18:55:00|10573.7|10571.7|10573.1|10571.1|10574.2|10572.2|10572.7|10570.7|1571
1650308400000|2022-04-18 19:00:00|10573.5|10571.5|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|992
1650308700000|2022-04-18 19:05:00|10574|10572|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|585
1650309000000|2022-04-18 19:10:00|10574|10572|10574.6|10572.6|10574.6|10572.6|10573.9|10571.9|742
1650309300000|2022-04-18 19:15:00|10574.2|10572.2|10575|10573|10575.4|10573.4|10574.2|10572.2|1141
1650309600000|2022-04-18 19:20:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10574.6|10572.6|1672
1650309900000|2022-04-18 19:25:00|10575|10573|10574.6|10572.6|10575|10573|10574.6|10572.6|496
1650310200000|2022-04-18 19:30:00|10575|10573|10574.6|10572.6|10575|10573|10574.2|10572.2|361
1650310500000|2022-04-18 19:35:00|10574.2|10572.2|10575.4|10573.4|10575.4|10573.4|10574.2|10572.2|1526
1650310800000|2022-04-18 19:40:00|10575|10573|10573.1|10571.1|10575|10573|10573.1|10571.1|824
1650311100000|2022-04-18 19:45:00|10573.5|10571.5|10572.9|10570.9|10573.9|10571.9|10572.7|10570.7|1246
1650311400000|2022-04-18 19:50:00|10573.1|10571.1|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|2170
1650311700000|2022-04-18 19:55:00|10573.1|10571.1|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|2297
1650312000000|2022-04-18 20:00:00|10573.1|10571.1|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|1790
1650312300000|2022-04-18 20:05:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10572.9|10570.9|918
1650312600000|2022-04-18 20:10:00|10574.2|10572.2|10575|10573|10575|10573|10573.9|10571.9|1604
1650312900000|2022-04-18 20:15:00|10574.6|10572.6|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|1734
1650313200000|2022-04-18 20:20:00|10575.6|10573.6|10577|10575|10577|10575|10575.4|10573.4|1869
1650313500000|2022-04-18 20:25:00|10576.6|10574.6|10577.4|10575.4|10577.8|10575.8|10576.6|10574.6|1195
1650313800000|2022-04-18 20:30:00|10577.6|10575.6|10577|10575|10578.1|10576.1|10577|10575|3506
1650314100000|2022-04-18 20:35:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10575.4|10573.4|1529
1650314400000|2022-04-18 20:40:00|10576.8|10574.8|10576.6|10574.6|10577|10575|10576.2|10574.2|715
1650314700000|2022-04-18 20:45:00|10576.2|10574.2|10575.6|10573.6|10576.8|10574.8|10575.4|10573.4|568
1650315000000|2022-04-18 20:50:00|10575.4|10573.4|10575.8|10573.8|10576.6|10574.6|10575.4|10573.4|1722
1650315300000|2022-04-18 20:55:00|10575.6|10573.6|10575|10573|10575.8|10573.8|10574.8|10572.8|606
1650319200000|2022-04-18 22:00:00|10574|10572|10575|10573|10575.4|10573.4|10573.5|10571.5|332
1650319500000|2022-04-18 22:05:00|10575.2|10573.2|10575.8|10573.8|10576.2|10574.2|10574.8|10572.8|344
1650319800000|2022-04-18 22:10:00|10576|10574|10576|10574|10576.2|10574.2|10575.8|10573.8|33
1650320100000|2022-04-18 22:15:00|10575.8|10573.8|10575.8|10573.8|10576|10574|10575.4|10573.4|94
1650320400000|2022-04-18 22:20:00|10576.2|10574.2|10576.6|10574.6|10576.8|10574.8|10576.2|10574.2|133
1650320700000|2022-04-18 22:25:00|10576.2|10574.2|10575.4|10573.4|10576.2|10574.2|10575.2|10573.2|141
1650321000000|2022-04-18 22:30:00|10575.2|10573.2|10576.2|10574.2|10576.6|10574.6|10575|10573|119
1650321300000|2022-04-18 22:35:00|10576.4|10574.4|10576|10574|10576.6|10574.6|10576|10574|54
1650321600000|2022-04-18 22:40:00|10576.2|10574.2|10577.2|10575.2|10577.4|10575.4|10576|10574|48
1650321900000|2022-04-18 22:45:00|10577.4|10575.4|10576.8|10574.8|10577.4|10575.4|10576.8|10574.8|18
1650322200000|2022-04-18 22:50:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|150
1650322500000|2022-04-18 22:55:00|10576.2|10574.2|10576.2|10574.2|10576.6|10574.6|10576|10574|87
1650322800000|2022-04-18 23:00:00|10576.6|10574.6|10576.6|10574.6|10576.6|10574.6|10576.6|10574.6|9
1650323100000|2022-04-18 23:05:00|10576.4|10574.4|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|93
1650323400000|2022-04-18 23:10:00|10575|10573|10574.6|10572.6|10575.2|10573.2|10574.6|10572.6|94
1650323700000|2022-04-18 23:15:00|10575|10573|10574.8|10572.8|10575.4|10573.4|10574.8|10572.8|20
1650324000000|2022-04-18 23:20:00|10575|10573|10575|10573|10575|10573|10575|10573|3
1650324300000|2022-04-18 23:25:00|10574.8|10572.8|10575|10573|10575|10573|10574.6|10572.6|4
1650324600000|2022-04-18 23:30:00|10574.8|10572.8|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|65
1650324900000|2022-04-18 23:35:00|10575.2|10573.2|10575.4|10573.4|10575.6|10573.6|10575.2|10573.2|66
1650325200000|2022-04-18 23:40:00|10575.6|10573.6|10576.2|10574.2|10576.6|10574.6|10575.6|10573.6|278
1650325500000|2022-04-18 23:45:00|10576.6|10574.6|10576.2|10574.2|10576.6|10574.6|10576.2|10574.2|88
1650325800000|2022-04-18 23:50:00|10576.4|10574.4|10576.2|10574.2|10576.4|10574.4|10576|10574|72
1650326100000|2022-04-18 23:55:00|10576.6|10574.6|10576.2|10574.2|10577|10575|10576.2|10574.2|109
1650326400000|2022-04-19 00:00:00|10576.4|10574.4|10575.8|10573.8|10576.6|10574.6|10575|10573|229
1650326700000|2022-04-19 00:05:00|10576.2|10574.2|10577|10575|10578.9|10576.9|10576.2|10574.2|795
1650327000000|2022-04-19 00:10:00|10576.6|10574.6|10575.4|10573.4|10577|10575|10575.4|10573.4|373
1650327300000|2022-04-19 00:15:00|10575|10573|10575|10573|10575.4|10573.4|10574.2|10572.2|281
1650327600000|2022-04-19 00:20:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.2|10572.2|288
1650327900000|2022-04-19 00:25:00|10575.4|10573.4|10575.8|10573.8|10575.8|10573.8|10575.4|10573.4|72
1650328200000|2022-04-19 00:30:00|10575.4|10573.4|10576|10574|10576.2|10574.2|10575.4|10573.4|154
1650328500000|2022-04-19 00:35:00|10575.8|10573.8|10575.4|10573.4|10576.2|10574.2|10575.4|10573.4|185
1650328800000|2022-04-19 00:40:00|10575.8|10573.8|10574.4|10572.4|10575.8|10573.8|10574.2|10572.2|471
1650329100000|2022-04-19 00:45:00|10574.6|10572.6|10574.6|10572.6|10575|10573|10574.6|10572.6|81
1650329400000|2022-04-19 00:50:00|10574.8|10572.8|10575|10573|10575|10573|10574.4|10572.4|281
1650329700000|2022-04-19 00:55:00|10575.4|10573.4|10575.4|10573.4|10575.8|10573.8|10574.8|10572.8|143
1650330000000|2022-04-19 01:00:00|10575.8|10573.8|10576.6|10574.6|10576.8|10574.8|10575.8|10573.8|173
1650330300000|2022-04-19 01:05:00|10576.4|10574.4|10576.2|10574.2|10577|10575|10576.2|10574.2|208
1650330600000|2022-04-19 01:10:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|233
1650330900000|2022-04-19 01:15:00|10576.2|10574.2|10575.4|10573.4|10576.2|10574.2|10575|10573|477
1650331200000|2022-04-19 01:20:00|10575.8|10573.8|10575.8|10573.8|10575.8|10573.8|10575.2|10573.2|101
1650331500000|2022-04-19 01:25:00|10576.2|10574.2|10576.6|10574.6|10577|10575|10576.2|10574.2|585
1650331800000|2022-04-19 01:30:00|10577|10575|10577.4|10575.4|10577.8|10575.8|10576.8|10574.8|411
1650332100000|2022-04-19 01:35:00|10576.8|10574.8|10577|10575|10577|10575|10576.6|10574.6|194
1650332400000|2022-04-19 01:40:00|10577.4|10575.4|10577|10575|10578.5|10576.5|10577|10575|442
1650332700000|2022-04-19 01:45:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577|10575|105
1650333000000|2022-04-19 01:50:00|10577.8|10575.8|10577|10575|10577.8|10575.8|10576.6|10574.6|420
1650333300000|2022-04-19 01:55:00|10576.6|10574.6|10577|10575|10577|10575|10576.6|10574.6|349
1650333600000|2022-04-19 02:00:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|156
1650333900000|2022-04-19 02:05:00|10577|10575|10577.2|10575.2|10577.4|10575.4|10577|10575|297
1650334200000|2022-04-19 02:10:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577|10575|203
1650334500000|2022-04-19 02:15:00|10577|10575|10576.6|10574.6|10577|10575|10576.6|10574.6|131
1650334800000|2022-04-19 02:20:00|10577.4|10575.4|10577.4|10575.4|10577.4|10575.4|10577|10575|130
1650335100000|2022-04-19 02:25:00|10577.8|10575.8|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|122
1650335400000|2022-04-19 02:30:00|10577.2|10575.2|10577|10575|10577.2|10575.2|10577|10575|59
1650335700000|2022-04-19 02:35:00|10577.2|10575.2|10576.8|10574.8|10577.2|10575.2|10576.6|10574.6|46
1650336000000|2022-04-19 02:40:00|10576.6|10574.6|10577|10575|10577|10575|10576.6|10574.6|39
1650336300000|2022-04-19 02:45:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.6|10574.6|51
1650336600000|2022-04-19 02:50:00|10576.8|10574.8|10577.4|10575.4|10577.4|10575.4|10576.6|10574.6|58
1650336900000|2022-04-19 02:55:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|177
1650337200000|2022-04-19 03:00:00|10577.6|10575.6|10577.4|10575.4|10577.6|10575.6|10577.4|10575.4|110
1650337500000|2022-04-19 03:05:00|10577.6|10575.6|10577.8|10575.8|10577.8|10575.8|10577.4|10575.4|17
1650337800000|2022-04-19 03:10:00|10577.6|10575.6|10577|10575|10577.6|10575.6|10577|10575|20
1650338100000|2022-04-19 03:15:00|10577.2|10575.2|10577|10575|10577.4|10575.4|10577|10575|11
1650338400000|2022-04-19 03:20:00|10577.2|10575.2|10576.8|10574.8|10577.4|10575.4|10576.6|10574.6|121
1650338700000|2022-04-19 03:25:00|10576.6|10574.6|10576.6|10574.6|10576.8|10574.8|10576.6|10574.6|28
1650339000000|2022-04-19 03:30:00|10577|10575|10577|10575|10577|10575|10576.8|10574.8|108
1650339300000|2022-04-19 03:35:00|10577.4|10575.4|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|533
1650339600000|2022-04-19 03:40:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|124
1650339900000|2022-04-19 03:45:00|10578.5|10576.5|10579.3|10577.3|10579.7|10577.7|10578.5|10576.5|770
1650340200000|2022-04-19 03:50:00|10579.7|10577.7|10579.5|10577.5|10579.7|10577.7|10579.3|10577.3|222
1650340500000|2022-04-19 03:55:00|10579.7|10577.7|10578.5|10576.5|10579.7|10577.7|10578.3|10576.3|141
1650340800000|2022-04-19 04:00:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|302
1650341100000|2022-04-19 04:05:00|10578.9|10576.9|10579.7|10577.7|10579.7|10577.7|10578.5|10576.5|195
1650341400000|2022-04-19 04:10:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10579.3|10577.3|34
1650342300000|2022-04-19 04:25:00|10579.7|10577.7|10579.7|10577.7|10579.7|10577.7|10579.7|10577.7|118
1650342600000|2022-04-19 04:30:00|10580.1|10578.1|10579.7|10577.7|10580.1|10578.1|10579.7|10577.7|118
1650342900000|2022-04-19 04:35:00|10579.5|10577.5|10579.7|10577.7|10579.7|10577.7|10579.5|10577.5|176
1650343200000|2022-04-19 04:40:00|||||||||4
1650343500000|2022-04-19 04:45:00|||||||||25
1650343800000|2022-04-19 04:50:00|10579.3|10577.3|10578.5|10576.5|10579.3|10577.3|10578.5|10576.5|169
1650344100000|2022-04-19 04:55:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.3|10576.3|265
1650344400000|2022-04-19 05:00:00|10578.7|10576.7|10577.8|10575.8|10578.9|10576.9|10577.8|10575.8|316
1650344700000|2022-04-19 05:05:00|10578|10576|10577.8|10575.8|10578|10576|10577|10575|155
1650345000000|2022-04-19 05:10:00|10577.6|10575.6|10578.1|10576.1|10578.1|10576.1|10577.4|10575.4|179
1650345300000|2022-04-19 05:15:00|10578|10576|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|225
1650345600000|2022-04-19 05:20:00|10579.3|10577.3|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|342
1650345900000|2022-04-19 05:25:00|10578.3|10576.3|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|49
1650346200000|2022-04-19 05:30:00|10578.3|10576.3|10577.4|10575.4|10578.5|10576.5|10577.4|10575.4|323
1650346500000|2022-04-19 05:35:00|10577.8|10575.8|10577|10575|10577.8|10575.8|10577|10575|155
1650346800000|2022-04-19 05:40:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10576.6|10574.6|266
1650347100000|2022-04-19 05:45:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577|10575|109
1650347400000|2022-04-19 05:50:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577|10575|52
1650347700000|2022-04-19 05:55:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10576.6|10574.6|666
1650348000000|2022-04-19 06:00:00|10577|10575|10577|10575|10578.5|10576.5|10577|10575|381
1650348300000|2022-04-19 06:05:00|10577.2|10575.2|10577|10575|10577.4|10575.4|10576.6|10574.6|258
1650348600000|2022-04-19 06:10:00|10576.8|10574.8|10574.6|10572.6|10577|10575|10574.2|10572.2|688
1650348900000|2022-04-19 06:15:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10574.2|10572.2|600
1650349200000|2022-04-19 06:20:00|10574.4|10572.4|10575.4|10573.4|10575.4|10573.4|10574|10572|519
1650349500000|2022-04-19 06:25:00|10575.8|10573.8|10576.2|10574.2|10576.2|10574.2|10575.2|10573.2|642
1650349800000|2022-04-19 06:30:00|10575.8|10573.8|10576.6|10574.6|10576.6|10574.6|10575.8|10573.8|389
1650350100000|2022-04-19 06:35:00|10576.2|10574.2|10576.4|10574.4|10577.4|10575.4|10576.2|10574.2|369
1650350400000|2022-04-19 06:40:00|10576.2|10574.2|10577|10575|10577|10575|10576.2|10574.2|187
1650350700000|2022-04-19 06:45:00|10577.4|10575.4|10577.8|10575.8|10578.1|10576.1|10577|10575|477
1650351000000|2022-04-19 06:50:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|1310
1650351300000|2022-04-19 06:55:00|10578.3|10576.3|10577.4|10575.4|10578.5|10576.5|10577.4|10575.4|291
1650351600000|2022-04-19 07:00:00|10577.6|10575.6|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|890
1650351900000|2022-04-19 07:05:00|10577.6|10575.6|10577.8|10575.8|10578.3|10576.3|10577.2|10575.2|828
1650352200000|2022-04-19 07:10:00|10578|10576|10578.1|10576.1|10578.9|10576.9|10577.4|10575.4|760
1650352500000|2022-04-19 07:15:00|10578|10576|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|654
1650352800000|2022-04-19 07:20:00|10577.4|10575.4|10577|10575|10577.8|10575.8|10577|10575|469
1650353100000|2022-04-19 07:25:00|10576.6|10574.6|10576.2|10574.2|10576.6|10574.6|10575.8|10573.8|468
1650353400000|2022-04-19 07:30:00|10576|10574|10575.4|10573.4|10576.2|10574.2|10575|10573|860
1650353700000|2022-04-19 07:35:00|10575.6|10573.6|10575|10573|10576.2|10574.2|10575|10573|1104
1650354000000|2022-04-19 07:40:00|10575.4|10573.4|10576.6|10574.6|10577.2|10575.2|10575.4|10573.4|684
1650354300000|2022-04-19 07:45:00|10576.8|10574.8|10576.2|10574.2|10577.6|10575.6|10575.8|10573.8|691
1650354600000|2022-04-19 07:50:00|10576|10574|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|441
1650354900000|2022-04-19 07:55:00|10575.8|10573.8|10575.8|10573.8|10576|10574|10575.8|10573.8|371
1650355200000|2022-04-19 08:00:00|10576.2|10574.2|10575.6|10573.6|10576.2|10574.2|10575.4|10573.4|239
1650355500000|2022-04-19 08:05:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10574.6|10572.6|849
1650355800000|2022-04-19 08:10:00|10575.4|10573.4|10573.1|10571.1|10575.4|10573.4|10573.1|10571.1|1279
1650356100000|2022-04-19 08:15:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10571.9|10569.9|1754
1650356400000|2022-04-19 08:20:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|1323
1650356700000|2022-04-19 08:25:00|10571.9|10569.9|10573.1|10571.1|10573.5|10571.5|10571.9|10569.9|614
1650357000000|2022-04-19 08:30:00|10572.9|10570.9|10571.5|10569.5|10572.9|10570.9|10570.7|10568.7|1371
1650357300000|2022-04-19 08:35:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|958
1650357600000|2022-04-19 08:40:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|561
1650357900000|2022-04-19 08:45:00|10571.3|10569.3|10569.9|10567.9|10571.5|10569.5|10568.4|10566.4|1029
1650358200000|2022-04-19 08:50:00|10570.1|10568.1|10570.7|10568.7|10572.3|10570.3|10569.9|10567.9|1408
1650358500000|2022-04-19 08:55:00|10570.5|10568.5|10571.5|10569.5|10571.9|10569.9|10570.5|10568.5|1657
1650358800000|2022-04-19 09:00:00|10571.7|10569.7|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|562
1650359100000|2022-04-19 09:05:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|747
1650359400000|2022-04-19 09:10:00|10571.5|10569.5|10573.1|10571.1|10573.1|10571.1|10571.5|10569.5|1469
1650359700000|2022-04-19 09:15:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.1|10569.1|778
1650360000000|2022-04-19 09:20:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|610
1650360300000|2022-04-19 09:25:00|10572.5|10570.5|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|947
1650360600000|2022-04-19 09:30:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.3|10569.3|268
1650360900000|2022-04-19 09:35:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|212
1650361200000|2022-04-19 09:40:00|10572.5|10570.5|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|291
1650361500000|2022-04-19 09:45:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|332
1650361800000|2022-04-19 09:50:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|626
1650362100000|2022-04-19 09:55:00|10574.2|10572.2|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|418
1650362400000|2022-04-19 10:00:00|10573.9|10571.9|10573.9|10571.9|10574.6|10572.6|10573.7|10571.7|864
1650362700000|2022-04-19 10:05:00|10574|10572|10573.1|10571.1|10574|10572|10573.1|10571.1|367
1650363000000|2022-04-19 10:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|769
1650363300000|2022-04-19 10:15:00|10572.7|10570.7|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|111
1650363600000|2022-04-19 10:20:00|10572.7|10570.7|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|197
1650363900000|2022-04-19 10:25:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|476
1650364200000|2022-04-19 10:30:00|10573.3|10571.3|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|147
1650364500000|2022-04-19 10:35:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|245
1650364800000|2022-04-19 10:40:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10572.9|10570.9|173
1650365100000|2022-04-19 10:45:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10572.3|10570.3|289
1650365400000|2022-04-19 10:50:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|483
1650365700000|2022-04-19 10:55:00|10572.5|10570.5|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|975
1650366000000|2022-04-19 11:00:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10572.5|10570.5|758
1650366300000|2022-04-19 11:05:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|724
1650366600000|2022-04-19 11:10:00|10573.1|10571.1|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|1289
1650366900000|2022-04-19 11:15:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10573.1|10571.1|951
1650367200000|2022-04-19 11:20:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|508
1650367500000|2022-04-19 11:25:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|451
1650367800000|2022-04-19 11:30:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|677
1650368100000|2022-04-19 11:35:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|700
1650368400000|2022-04-19 11:40:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|544
1650368700000|2022-04-19 11:45:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|1618
1650369000000|2022-04-19 11:50:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|1439
1650369300000|2022-04-19 11:55:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|1052
1650369600000|2022-04-19 12:00:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|12785
1650369900000|2022-04-19 12:05:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|2062
1650370200000|2022-04-19 12:10:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|2771
1650370500000|2022-04-19 12:15:00|10569.6|10567.6|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|1513
1650370800000|2022-04-19 12:20:00|10570.7|10568.7|10566.4|10564.4|10570.7|10568.7|10565.6|10563.6|5355
1650371100000|2022-04-19 12:25:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10565.6|10563.6|2903
1650371400000|2022-04-19 12:30:00|10566.4|10564.4|10564.1|10562.1|10566.8|10564.8|10564.1|10562.1|10090
1650371700000|2022-04-19 12:35:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.1|10560.1|5660
1650372000000|2022-04-19 12:40:00|10563.7|10561.7|10561.9|10559.9|10565.1|10563.1|10561.9|10559.9|3644
1650372300000|2022-04-19 12:45:00|10561.7|10559.7|10560.6|10558.6|10562.5|10560.5|10560.6|10558.6|3957
1650372600000|2022-04-19 12:50:00|10561|10559|10559.8|10557.8|10561.4|10559.4|10559|10557|3749
1650372900000|2022-04-19 12:55:00|10559.4|10557.4|10559|10557|10559.8|10557.8|10557.4|10555.4|3684
1650373200000|2022-04-19 13:00:00|10559.4|10557.4|10557.4|10555.4|10559.4|10557.4|10557.1|10555.1|3526
1650373500000|2022-04-19 13:05:00|10557.1|10555.1|10558.2|10556.2|10558.2|10556.2|10555.5|10553.5|4515
1650373800000|2022-04-19 13:10:00|10557.8|10555.8|10559.4|10557.4|10559.8|10557.8|10557.8|10555.8|3815
1650374100000|2022-04-19 13:15:00|10559.8|10557.8|10558.2|10556.2|10559.8|10557.8|10557.8|10555.8|1911
1650374400000|2022-04-19 13:20:00|10558.6|10556.6|10560.6|10558.6|10560.6|10558.6|10558.2|10556.2|2264
1650374700000|2022-04-19 13:25:00|10560.8|10558.8|10560.2|10558.2|10561.4|10559.4|10559.4|10557.4|3509
1650375000000|2022-04-19 13:30:00|10559.8|10557.8|10558.6|10556.6|10561|10559|10558.6|10556.6|2157
1650375300000|2022-04-19 13:35:00|10558.2|10556.2|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|3247
1650375600000|2022-04-19 13:40:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10559|10557|2867
1650375900000|2022-04-19 13:45:00|10559.4|10557.4|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|1948
1650376200000|2022-04-19 13:50:00|10560.2|10558.2|10557.4|10555.4|10560.2|10558.2|10557.4|10555.4|2338
1650376500000|2022-04-19 13:55:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10556.3|10554.3|3790
1650376800000|2022-04-19 14:00:00|10557.4|10555.4|10557.6|10555.6|10557.8|10555.8|10557.1|10555.1|5458
1650377100000|2022-04-19 14:05:00|10557.4|10555.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|3194
1650377400000|2022-04-19 14:10:00|10558.4|10556.4|10557.8|10555.8|10559.4|10557.4|10557.8|10555.8|5475
1650377700000|2022-04-19 14:15:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10557.8|10555.8|1463
1650378000000|2022-04-19 14:20:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559|10557|1206
1650378300000|2022-04-19 14:25:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|2926
1650378600000|2022-04-19 14:30:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|2489
1650378900000|2022-04-19 14:35:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|1281
1650379200000|2022-04-19 14:40:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|1786
1650379500000|2022-04-19 14:45:00|10559|10557|10559.8|10557.8|10560.2|10558.2|10558.6|10556.6|1862
1650379800000|2022-04-19 14:50:00|10559.4|10557.4|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|2128
1650380100000|2022-04-19 14:55:00|10559.8|10557.8|10560.2|10558.2|10561|10559|10559.8|10557.8|3188
1650380400000|2022-04-19 15:00:00|10560|10558|10560.6|10558.6|10561|10559|10559.8|10557.8|816
1650380700000|2022-04-19 15:05:00|10560.8|10558.8|10561|10559|10561|10559|10560.6|10558.6|923
1650381000000|2022-04-19 15:10:00|10560.8|10558.8|10561|10559|10561|10559|10560.6|10558.6|1479
1650381300000|2022-04-19 15:15:00|10561.4|10559.4|10563.3|10561.3|10563.3|10561.3|10561.4|10559.4|7284
1650381600000|2022-04-19 15:20:00|10563.7|10561.7|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|2465
1650381900000|2022-04-19 15:25:00|10563.9|10561.9|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|2171
1650382200000|2022-04-19 15:30:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|1653
1650382500000|2022-04-19 15:35:00|10562.7|10560.7|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|1830
1650382800000|2022-04-19 15:40:00|10561.4|10559.4|10560.6|10558.6|10561.4|10559.4|10560.2|10558.2|946
1650383100000|2022-04-19 15:45:00|10560.8|10558.8|10560.2|10558.2|10561|10559|10559.8|10557.8|1279
1650383400000|2022-04-19 15:50:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|1973
1650383700000|2022-04-19 15:55:00|10560.2|10558.2|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|2493
1650384000000|2022-04-19 16:00:00|10561.7|10559.7|10561|10559|10562.1|10560.1|10561|10559|741
1650384300000|2022-04-19 16:05:00|10560.6|10558.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|966
1650384600000|2022-04-19 16:10:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|1715
1650384900000|2022-04-19 16:15:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|502
1650385200000|2022-04-19 16:20:00|10559|10557|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|1795
1650385500000|2022-04-19 16:25:00|10557.8|10555.8|10556.7|10554.7|10558.2|10556.2|10556.7|10554.7|1468
1650385800000|2022-04-19 16:30:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|669
1650386100000|2022-04-19 16:35:00|10556.7|10554.7|10558.2|10556.2|10558.2|10556.2|10556.3|10554.3|755
1650386400000|2022-04-19 16:40:00|10558|10556|10557.4|10555.4|10558|10556|10557.4|10555.4|756
1650386700000|2022-04-19 16:45:00|||||||||688
1650387000000|2022-04-19 16:50:00|10557.1|10555.1|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|594
1650387300000|2022-04-19 16:55:00|10557.8|10555.8|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|631
1650387600000|2022-04-19 17:00:00|10558.2|10556.2|10559|10557|10559.4|10557.4|10558.2|10556.2|1430
1650387900000|2022-04-19 17:05:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|1612
1650388200000|2022-04-19 17:10:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1904
1650388500000|2022-04-19 17:15:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|519
1650388800000|2022-04-19 17:20:00|||||||||380
1650389100000|2022-04-19 17:25:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1915
1650389400000|2022-04-19 17:30:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|632
1650389700000|2022-04-19 17:35:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|663
1650390000000|2022-04-19 17:40:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|839
1650390300000|2022-04-19 17:45:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|1057
1650390600000|2022-04-19 17:50:00|||||||||612
1650390900000|2022-04-19 17:55:00|||||||||327
1650391200000|2022-04-19 18:00:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|1975
1650391500000|2022-04-19 18:05:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|1589
1650391800000|2022-04-19 18:10:00|10554.7|10552.7|10553.1|10551.1|10554.7|10552.7|10552.4|10550.4|1623
1650392100000|2022-04-19 18:15:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10552|10550|1239
1650392400000|2022-04-19 18:20:00|10551.6|10549.6|10550.4|10548.4|10551.6|10549.6|10549.2|10547.2|3788
1650392700000|2022-04-19 18:25:00|10550.8|10548.8|10552|10550|10552|10550|10550.4|10548.4|2246
1650393000000|2022-04-19 18:30:00|10551.6|10549.6|10552|10550|10552|10550|10550.8|10548.8|749
1650393300000|2022-04-19 18:35:00|10552.2|10550.2|10552|10550|10552.4|10550.4|10552|10550|1795
1650393600000|2022-04-19 18:40:00|10552.4|10550.4|10551.6|10549.6|10552.8|10550.8|10551.2|10549.2|1863
1650393900000|2022-04-19 18:45:00|10551.2|10549.2|10552|10550|10552|10550|10550.4|10548.4|1504
1650394200000|2022-04-19 18:50:00|10551.6|10549.6|10552|10550|10552|10550|10551.6|10549.6|2238
1650394500000|2022-04-19 18:55:00|10551.6|10549.6|10552.8|10550.8|10553.1|10551.1|10551.6|10549.6|3315
1650394800000|2022-04-19 19:00:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|1152
1650395100000|2022-04-19 19:05:00|10552|10550|10552|10550|10552|10550|10551.6|10549.6|988
1650395400000|2022-04-19 19:10:00|10551.6|10549.6|10552|10550|10552|10550|10551.6|10549.6|1507
1650395700000|2022-04-19 19:15:00|||||||||1011
1650396000000|2022-04-19 19:20:00|10551.8|10549.8|10551.2|10549.2|10552|10550|10551.2|10549.2|847
1650396300000|2022-04-19 19:25:00|10550.8|10548.8|10549.6|10547.6|10551.2|10549.2|10549.2|10547.2|1134
1650396600000|2022-04-19 19:30:00|10550|10548|10546.9|10544.9|10550|10548|10546.5|10544.5|3317
1650396900000|2022-04-19 19:35:00|10547.3|10545.3|10548.1|10546.1|10548.1|10546.1|10545.7|10543.7|6195
1650397200000|2022-04-19 19:40:00|10548.3|10546.3|10548.1|10546.1|10548.5|10546.5|10547.3|10545.3|1649
1650397500000|2022-04-19 19:45:00|10547.7|10545.7|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|730
1650397800000|2022-04-19 19:50:00|10547.3|10545.3|10546.9|10544.9|10547.7|10545.7|10545.7|10543.7|2362
1650398100000|2022-04-19 19:55:00|10547.3|10545.3|10547.3|10545.3|10547.3|10545.3|10546.5|10544.5|1601
1650398400000|2022-04-19 20:00:00|10547.7|10545.7|10549.2|10547.2|10549.6|10547.6|10547.3|10545.3|2413
1650398700000|2022-04-19 20:05:00|10549.4|10547.4|10548.5|10546.5|10550|10548|10547.7|10545.7|1016
1650399000000|2022-04-19 20:10:00|10548.1|10546.1|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|609
1650399300000|2022-04-19 20:15:00|10547.5|10545.5|10548.1|10546.1|10548.3|10546.3|10547.3|10545.3|591
1650399600000|2022-04-19 20:20:00|10548.3|10546.3|10548.9|10546.9|10549.2|10547.2|10548.1|10546.1|1034
1650399900000|2022-04-19 20:25:00|10548.5|10546.5|10547.7|10545.7|10549.2|10547.2|10547.7|10545.7|693
1650400200000|2022-04-19 20:30:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|879
1650400500000|2022-04-19 20:35:00|10548.5|10546.5|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|2055
1650400800000|2022-04-19 20:40:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|705
1650401100000|2022-04-19 20:45:00|10547.9|10545.9|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|878
1650401400000|2022-04-19 20:50:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|746
1650401700000|2022-04-19 20:55:00|10547.9|10545.9|10548.5|10546.5|10548.5|10546.5|10547.7|10545.7|1079
1650405600000|2022-04-19 22:00:00|10548.1|10546.1|10548.3|10546.3|10548.5|10546.5|10546.5|10544.5|500
1650405900000|2022-04-19 22:05:00|10548.5|10546.5|10548.7|10546.7|10548.9|10546.9|10547.7|10545.7|362
1650406200000|2022-04-19 22:10:00|10548.9|10546.9|10549.6|10547.6|10550.2|10548.2|10548.5|10546.5|764
1650406500000|2022-04-19 22:15:00|10549.4|10547.4|10549.4|10547.4|10549.6|10547.6|10549.2|10547.2|219
1650406800000|2022-04-19 22:20:00|10549.2|10547.2|10548.7|10546.7|10549.6|10547.6|10548.7|10546.7|104
1650407100000|2022-04-19 22:25:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.3|10546.3|37
1650407400000|2022-04-19 22:30:00|10548.1|10546.1|10548.7|10546.7|10548.9|10546.9|10548.1|10546.1|77
1650407700000|2022-04-19 22:35:00|10548.9|10546.9|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|245
1650408000000|2022-04-19 22:40:00|10547.5|10545.5|10548.9|10546.9|10548.9|10546.9|10547.5|10545.5|100
1650408300000|2022-04-19 22:45:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.9|10546.9|127
1650408600000|2022-04-19 22:50:00|10548.7|10546.7|10548.5|10546.5|10548.7|10546.7|10548.5|10546.5|13
1650408900000|2022-04-19 22:55:00|10548.7|10546.7|10548.7|10546.7|10548.9|10546.9|10548.5|10546.5|90
1650409200000|2022-04-19 23:00:00|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|10548.1|10546.1|150
1650409500000|2022-04-19 23:05:00|10548.7|10546.7|10547.7|10545.7|10548.7|10546.7|10547.7|10545.7|107
1650409800000|2022-04-19 23:10:00|10547.5|10545.5|10547.7|10545.7|10547.7|10545.7|10546.7|10544.7|356
1650410100000|2022-04-19 23:15:00|10547.5|10545.5|10547.3|10545.3|10547.7|10545.7|10547.3|10545.3|14
1650410400000|2022-04-19 23:20:00|10547.1|10545.1|10546.9|10544.9|10547.1|10545.1|10546.9|10544.9|65
1650410700000|2022-04-19 23:25:00|10546.5|10544.5|10545.7|10543.7|10546.5|10544.5|10545.5|10543.5|202
1650411000000|2022-04-19 23:30:00|10545.9|10543.9|10546.5|10544.5|10546.5|10544.5|10545.7|10543.7|416
1650411300000|2022-04-19 23:35:00|10546.1|10544.1|10545.5|10543.5|10546.5|10544.5|10545.5|10543.5|238
1650411600000|2022-04-19 23:40:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|78
1650411900000|2022-04-19 23:45:00|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|54
1650412200000|2022-04-19 23:50:00|10545.5|10543.5|10545.5|10543.5|10545.7|10543.7|10545.3|10543.3|104
1650412500000|2022-04-19 23:55:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|71
1650412800000|2022-04-20 00:00:00|10545.5|10543.5|10545.7|10543.7|10546.5|10544.5|10544.9|10542.9|1365
1650413100000|2022-04-20 00:05:00|10545.3|10543.3|10545.3|10543.3|10545.7|10543.7|10545.3|10543.3|205
1650413400000|2022-04-20 00:10:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|189
1650413700000|2022-04-20 00:15:00|10545.3|10543.3|10547.1|10545.1|10547.1|10545.1|10545.3|10543.3|540
1650414000000|2022-04-20 00:20:00|10547.3|10545.3|10546.5|10544.5|10547.5|10545.5|10546.1|10544.1|666
1650414300000|2022-04-20 00:25:00|10546.3|10544.3|10545.7|10543.7|10546.5|10544.5|10545.3|10543.3|485
1650414600000|2022-04-20 00:30:00|10545.5|10543.5|10544.9|10542.9|10545.9|10543.9|10544.9|10542.9|681
1650414900000|2022-04-20 00:35:00|10545.1|10543.1|10544.8|10542.8|10545.7|10543.7|10544.6|10542.6|435
1650415200000|2022-04-20 00:40:00|10544.9|10542.9|10543.4|10541.4|10544.9|10542.9|10543.4|10541.4|647
1650415500000|2022-04-20 00:45:00|10543|10541|10542.6|10540.6|10543.4|10541.4|10542.2|10540.2|685
1650415800000|2022-04-20 00:50:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10542.2|10540.2|724
1650416100000|2022-04-20 00:55:00|10542.4|10540.4|10542.6|10540.6|10543|10541|10542.2|10540.2|578
1650416400000|2022-04-20 01:00:00|10542.4|10540.4|10542.6|10540.6|10543|10541|10542.2|10540.2|258
1650416700000|2022-04-20 01:05:00|10542.4|10540.4|10543.4|10541.4|10543.8|10541.8|10542.4|10540.4|713
1650417000000|2022-04-20 01:10:00|10543.6|10541.6|10544.6|10542.6|10544.9|10542.9|10543.2|10541.2|994
1650417300000|2022-04-20 01:15:00|10544.8|10542.8|10545.7|10543.7|10546.1|10544.1|10544.6|10542.6|296
1650417600000|2022-04-20 01:20:00|10545.9|10543.9|10546.5|10544.5|10546.9|10544.9|10545.7|10543.7|1059
1650417900000|2022-04-20 01:25:00|10546.1|10544.1|10545.3|10543.3|10546.5|10544.5|10545.3|10543.3|454
1650418200000|2022-04-20 01:30:00|10545.1|10543.1|10545.5|10543.5|10546.1|10544.1|10545.1|10543.1|229
1650418500000|2022-04-20 01:35:00|10545.3|10543.3|10544.2|10542.2|10545.5|10543.5|10543.8|10541.8|280
1650418800000|2022-04-20 01:40:00|10544|10542|10544.4|10542.4|10544.6|10542.6|10543.8|10541.8|440
1650419100000|2022-04-20 01:45:00|10544.6|10542.6|10544.9|10542.9|10544.9|10542.9|10544.4|10542.4|315
1650419400000|2022-04-20 01:50:00|10544.8|10542.8|10545.3|10543.3|10545.3|10543.3|10544.2|10542.2|640
1650419700000|2022-04-20 01:55:00|10545.1|10543.1|10545.1|10543.1|10545.3|10543.3|10544.2|10542.2|1001
1650420000000|2022-04-20 02:00:00|10544.9|10542.9|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|139
1650420300000|2022-04-20 02:05:00|10544.6|10542.6|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|509
1650420600000|2022-04-20 02:10:00|10544.4|10542.4|10544.8|10542.8|10544.9|10542.9|10544.2|10542.2|1144
1650420900000|2022-04-20 02:15:00|10544.9|10542.9|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|208
1650421200000|2022-04-20 02:20:00|10545.7|10543.7|10546.5|10544.5|10546.5|10544.5|10545.7|10543.7|518
1650421500000|2022-04-20 02:25:00|10546.7|10544.7|10547.3|10545.3|10547.3|10545.3|10546.5|10544.5|764
1650421800000|2022-04-20 02:30:00|10547.7|10545.7|10548.1|10546.1|10548.5|10546.5|10547.3|10545.3|1696
1650422100000|2022-04-20 02:35:00|10547.7|10545.7|10548.1|10546.1|10548.3|10546.3|10547.7|10545.7|157
1650422400000|2022-04-20 02:40:00|10548.3|10546.3|10548.5|10546.5|10548.7|10546.7|10548.1|10546.1|114
1650422700000|2022-04-20 02:45:00|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|10548.5|10546.5|135
1650423000000|2022-04-20 02:50:00|10548.5|10546.5|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|333
1650423300000|2022-04-20 02:55:00|10547.7|10545.7|10548.1|10546.1|10548.5|10546.5|10547.3|10545.3|684
1650423600000|2022-04-20 03:00:00|10548.5|10546.5|10549.6|10547.6|10550.4|10548.4|10548.5|10546.5|870
1650423900000|2022-04-20 03:05:00|10550|10548|10550|10548|10550|10548|10549.2|10547.2|272
1650424200000|2022-04-20 03:10:00|10549.6|10547.6|10551.4|10549.4|10552|10550|10549.6|10547.6|967
1650424500000|2022-04-20 03:15:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10551.4|10549.4|563
1650424800000|2022-04-20 03:20:00|10552.2|10550.2|10552.8|10550.8|10553.1|10551.1|10552|10550|672
1650425100000|2022-04-20 03:25:00|10553|10551|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|1027
1650425400000|2022-04-20 03:30:00|10552.8|10550.8|10552|10550|10552.8|10550.8|10551.2|10549.2|398
1650425700000|2022-04-20 03:35:00|10551.8|10549.8|10552.4|10550.4|10552.8|10550.8|10551.8|10549.8|346
1650426000000|2022-04-20 03:40:00|10552.2|10550.2|10551.8|10549.8|10552.4|10550.4|10551.6|10549.6|935
1650426300000|2022-04-20 03:45:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|834
1650426600000|2022-04-20 03:50:00|10551.4|10549.4|10552|10550|10552.2|10550.2|10551.2|10549.2|204
1650426900000|2022-04-20 03:55:00|10551.8|10549.8|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|234
1650427200000|2022-04-20 04:00:00|10552|10550|10550.4|10548.4|10552|10550|10550|10548|322
1650427500000|2022-04-20 04:05:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|109
1650427800000|2022-04-20 04:10:00|10550.8|10548.8|10550.4|10548.4|10551.2|10549.2|10550|10548|230
1650428100000|2022-04-20 04:15:00|10550|10548|10549.6|10547.6|10550|10548|10549.6|10547.6|105
1650428400000|2022-04-20 04:20:00|10550|10548|10550|10548|10550|10548|10549.2|10547.2|102
1650428700000|2022-04-20 04:25:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.6|10547.6|968
1650429000000|2022-04-20 04:30:00|10549.8|10547.8|10550|10548|10550|10548|10549.6|10547.6|101
1650429300000|2022-04-20 04:35:00|10549.6|10547.6|10548.1|10546.1|10549.6|10547.6|10548.1|10546.1|294
1650429600000|2022-04-20 04:40:00|10548.3|10546.3|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|124
1650429900000|2022-04-20 04:45:00|10549|10547|10549.2|10547.2|10549.4|10547.4|10548.9|10546.9|97
1650430200000|2022-04-20 04:50:00|10548.9|10546.9|10549.4|10547.4|10549.6|10547.6|10548.9|10546.9|25
1650430500000|2022-04-20 04:55:00|10549.2|10547.2|10549|10547|10549.4|10547.4|10548.7|10546.7|58
1650430800000|2022-04-20 05:00:00|10548.9|10546.9|10549.6|10547.6|10550|10548|10548.9|10546.9|150
1650431100000|2022-04-20 05:05:00|10550|10548|10548.9|10546.9|10550|10548|10548.9|10546.9|50
1650431400000|2022-04-20 05:10:00|10548.5|10546.5|10548.9|10546.9|10548.9|10546.9|10548.5|10546.5|79
1650431700000|2022-04-20 05:15:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|270
1650432000000|2022-04-20 05:20:00|10549.2|10547.2|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|71
1650432300000|2022-04-20 05:25:00|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|86
1650432600000|2022-04-20 05:30:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|348
1650432900000|2022-04-20 05:35:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|194
1650433200000|2022-04-20 05:40:00|10547.5|10545.5|10547.7|10545.7|10547.7|10545.7|10547.3|10545.3|148
1650433500000|2022-04-20 05:45:00|10547.5|10545.5|10548.3|10546.3|10548.5|10546.5|10547.3|10545.3|187
1650433800000|2022-04-20 05:50:00|10548.5|10546.5|10549.2|10547.2|10549.6|10547.6|10548.3|10546.3|315
1650434100000|2022-04-20 05:55:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|179
1650434400000|2022-04-20 06:00:00|10549.2|10547.2|10549.6|10547.6|10550.2|10548.2|10549.2|10547.2|561
1650434700000|2022-04-20 06:05:00|10549.8|10547.8|10549.6|10547.6|10550|10548|10549.4|10547.4|91
1650435000000|2022-04-20 06:10:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|382
1650435300000|2022-04-20 06:15:00|10548.7|10546.7|10548.9|10546.9|10548.9|10546.9|10548.1|10546.1|228
1650435600000|2022-04-20 06:20:00|10549.2|10547.2|10547.7|10545.7|10549.2|10547.2|10547.7|10545.7|312
1650435900000|2022-04-20 06:25:00|10547.9|10545.9|10547.3|10545.3|10548.5|10546.5|10546.9|10544.9|136
1650436200000|2022-04-20 06:30:00|10547.7|10545.7|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|203
1650436500000|2022-04-20 06:35:00|10547.5|10545.5|10548.5|10546.5|10548.5|10546.5|10547.5|10545.5|210
1650436800000|2022-04-20 06:40:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|217
1650437100000|2022-04-20 06:45:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.9|10546.9|634
1650437400000|2022-04-20 06:50:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|523
1650437700000|2022-04-20 06:55:00|10548.3|10546.3|10549|10547|10549.2|10547.2|10548.1|10546.1|358
1650438000000|2022-04-20 07:00:00|10549.2|10547.2|10550.8|10548.8|10550.8|10548.8|10548.9|10546.9|676
1650438300000|2022-04-20 07:05:00|10550.6|10548.6|10552.8|10550.8|10552.8|10550.8|10550.6|10548.6|1061
1650438600000|2022-04-20 07:10:00|10552.4|10550.4|10553|10551|10553|10551|10551.6|10549.6|1955
1650438900000|2022-04-20 07:15:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|732
1650439200000|2022-04-20 07:20:00|10553.3|10551.3|10553.3|10551.3|10554.3|10552.3|10552.8|10550.8|1418
1650439500000|2022-04-20 07:25:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|984
1650439800000|2022-04-20 07:30:00|10552.8|10550.8|10552.4|10550.4|10553.9|10551.9|10552.2|10550.2|1022
1650440100000|2022-04-20 07:35:00|10552|10550|10552.8|10550.8|10553.5|10551.5|10552|10550|1426
1650440400000|2022-04-20 07:40:00|10553|10551|10552.8|10550.8|10553.9|10551.9|10552.6|10550.6|687
1650440700000|2022-04-20 07:45:00|10553|10551|10553.9|10551.9|10554.3|10552.3|10552.8|10550.8|238
1650441000000|2022-04-20 07:50:00|10553.5|10551.5|10554.5|10552.5|10554.7|10552.7|10553.5|10551.5|502
1650441300000|2022-04-20 07:55:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|283
1650441600000|2022-04-20 08:00:00|10553.9|10551.9|10553.9|10551.9|10555.1|10553.1|10553.5|10551.5|802
1650441900000|2022-04-20 08:05:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553|10551|786
1650442200000|2022-04-20 08:10:00|10553.7|10551.7|10554.7|10552.7|10555.1|10553.1|10553.5|10551.5|332
1650442500000|2022-04-20 08:15:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|265
1650442800000|2022-04-20 08:20:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|626
1650443100000|2022-04-20 08:25:00|10553.7|10551.7|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|351
1650443400000|2022-04-20 08:30:00|10553.7|10551.7|10554.3|10552.3|10554.3|10552.3|10553.7|10551.7|57
1650443700000|2022-04-20 08:35:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|885
1650444000000|2022-04-20 08:40:00|10554.7|10552.7|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|441
1650444300000|2022-04-20 08:45:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.5|10552.5|566
1650444600000|2022-04-20 08:50:00|10554.3|10552.3|10555.5|10553.5|10555.9|10553.9|10553.9|10551.9|2454
1650444900000|2022-04-20 08:55:00|10555.9|10553.9|10555.7|10553.7|10555.9|10553.9|10555.3|10553.3|429
1650445200000|2022-04-20 09:00:00|10555.5|10553.5|10553.9|10551.9|10555.5|10553.5|10553.5|10551.5|2087
1650445500000|2022-04-20 09:05:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|373
1650445800000|2022-04-20 09:10:00|10554.5|10552.5|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|380
1650446100000|2022-04-20 09:15:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|324
1650446400000|2022-04-20 09:20:00|10554.7|10552.7|10555.1|10553.1|10555.3|10553.3|10554.7|10552.7|658
1650446700000|2022-04-20 09:25:00|10554.9|10552.9|10555.9|10553.9|10556.3|10554.3|10554.7|10552.7|391
1650447000000|2022-04-20 09:30:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.7|10553.7|1275
1650447300000|2022-04-20 09:35:00|10555.5|10553.5|10554.1|10552.1|10555.9|10553.9|10553.5|10551.5|2412
1650447600000|2022-04-20 09:40:00|10554.3|10552.3|10555.7|10553.7|10556.3|10554.3|10553.9|10551.9|1461
1650447900000|2022-04-20 09:45:00|10555.5|10553.5|10554.7|10552.7|10555.9|10553.9|10554.3|10552.3|1537
1650448200000|2022-04-20 09:50:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|1031
1650448500000|2022-04-20 09:55:00|10553.9|10551.9|10556.7|10554.7|10556.7|10554.7|10553.5|10551.5|564
1650448800000|2022-04-20 10:00:00|10556.3|10554.3|10557.4|10555.4|10557.8|10555.8|10556.3|10554.3|1736
1650449100000|2022-04-20 10:05:00|10557.1|10555.1|10557.8|10555.8|10557.8|10555.8|10556.7|10554.7|860
1650449400000|2022-04-20 10:10:00|10558.2|10556.2|10557.8|10555.8|10559.4|10557.4|10557.4|10555.4|1810
1650449700000|2022-04-20 10:15:00|10558.6|10556.6|10557.8|10555.8|10559|10557|10557.6|10555.6|791
1650450000000|2022-04-20 10:20:00|10558.2|10556.2|10558.8|10556.8|10559.4|10557.4|10558.2|10556.2|1664
1650450300000|2022-04-20 10:25:00|10558.6|10556.6|10559|10557|10559.4|10557.4|10557.8|10555.8|1078
1650450600000|2022-04-20 10:30:00|10558.6|10556.6|10557.4|10555.4|10558.8|10556.8|10557.4|10555.4|737
1650450900000|2022-04-20 10:35:00|10557.8|10555.8|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|1113
1650451200000|2022-04-20 10:40:00|10557.4|10555.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|535
1650451500000|2022-04-20 10:45:00|10558.4|10556.4|10557.8|10555.8|10559|10557|10557.8|10555.8|1467
1650451800000|2022-04-20 10:50:00|10557.4|10555.4|10557.1|10555.1|10558.2|10556.2|10556.7|10554.7|2886
1650452100000|2022-04-20 10:55:00|10556.7|10554.7|10555.5|10553.5|10557.4|10555.4|10555.1|10553.1|1652
1650452400000|2022-04-20 11:00:00|10555.7|10553.7|10556.7|10554.7|10557.1|10555.1|10555.5|10553.5|854
1650452700000|2022-04-20 11:05:00|10556.5|10554.5|10555.9|10553.9|10557.1|10555.1|10555.9|10553.9|1164
1650453000000|2022-04-20 11:10:00|10555.7|10553.7|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|492
1650453300000|2022-04-20 11:15:00|10555.9|10553.9|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|406
1650453600000|2022-04-20 11:20:00|10555.7|10553.7|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|538
1650453900000|2022-04-20 11:25:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|609
1650454200000|2022-04-20 11:30:00|10556.5|10554.5|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|642
1650454500000|2022-04-20 11:35:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|1309
1650454800000|2022-04-20 11:40:00|10555.5|10553.5|10554.9|10552.9|10555.9|10553.9|10554.3|10552.3|1117
1650455100000|2022-04-20 11:45:00|10555.1|10553.1|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|1362
1650455400000|2022-04-20 11:50:00|10554.9|10552.9|10554.9|10552.9|10556.3|10554.3|10554.3|10552.3|2085
1650455700000|2022-04-20 11:55:00|10555.1|10553.1|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|853
1650456000000|2022-04-20 12:00:00|10555.3|10553.3|10554.5|10552.5|10555.5|10553.5|10554.3|10552.3|532
1650456300000|2022-04-20 12:05:00|10554.7|10552.7|10554.3|10552.3|10554.7|10552.7|10553.7|10551.7|1804
1650456600000|2022-04-20 12:10:00|10554.5|10552.5|10552|10550|10554.7|10552.7|10552|10550|2302
1650456900000|2022-04-20 12:15:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10552|10550|1690
1650457200000|2022-04-20 12:20:00|10551.6|10549.6|10552.4|10550.4|10553.5|10551.5|10551.2|10549.2|2656
1650457500000|2022-04-20 12:25:00|10552.2|10550.2|10553.9|10551.9|10553.9|10551.9|10552|10550|1282
1650457800000|2022-04-20 12:30:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10551.6|10549.6|2372
1650458100000|2022-04-20 12:35:00|10552|10550|10550.8|10548.8|10553.5|10551.5|10550.8|10548.8|1013
1650458400000|2022-04-20 12:40:00|10550.4|10548.4|10550|10548|10551.6|10549.6|10550|10548|1331
1650458700000|2022-04-20 12:45:00|10550.4|10548.4|10549.2|10547.2|10550.8|10548.8|10548.9|10546.9|2498
1650459000000|2022-04-20 12:50:00|10548.5|10546.5|10547.7|10545.7|10549.2|10547.2|10547.3|10545.3|2987
1650459300000|2022-04-20 12:55:00|10548.1|10546.1|10548.5|10546.5|10548.9|10546.9|10547.3|10545.3|2740
1650459600000|2022-04-20 13:00:00|10548.9|10546.9|10543.8|10541.8|10548.9|10546.9|10543.8|10541.8|5330
1650459900000|2022-04-20 13:05:00|10543.4|10541.4|10545.7|10543.7|10545.7|10543.7|10543|10541|6789
1650460200000|2022-04-20 13:10:00|10545.3|10543.3|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|1948
1650460500000|2022-04-20 13:15:00|10545.7|10543.7|10547.7|10545.7|10548.5|10546.5|10545.7|10543.7|3274
1650460800000|2022-04-20 13:20:00|10547.3|10545.3|10550|10548|10550|10548|10546.5|10544.5|2608
1650461100000|2022-04-20 13:25:00|10550.4|10548.4|10548.1|10546.1|10550.8|10548.8|10547.7|10545.7|2701
1650461400000|2022-04-20 13:30:00|10547.7|10545.7|10546.5|10544.5|10548.1|10546.1|10546.5|10544.5|2218
1650461700000|2022-04-20 13:35:00|10546.7|10544.7|10546.5|10544.5|10547.3|10545.3|10545.7|10543.7|1430
1650462000000|2022-04-20 13:40:00|10546.9|10544.9|10548.5|10546.5|10548.9|10546.9|10546.5|10544.5|1787
1650462300000|2022-04-20 13:45:00|10548.7|10546.7|10548.5|10546.5|10549.6|10547.6|10548.1|10546.1|1512
1650462600000|2022-04-20 13:50:00|10548.7|10546.7|10549.2|10547.2|10549.4|10547.4|10547.9|10545.9|1805
1650462900000|2022-04-20 13:55:00|10548.9|10546.9|10548.7|10546.7|10549.2|10547.2|10548.1|10546.1|1489
1650463200000|2022-04-20 14:00:00|10548.5|10546.5|10550.4|10548.4|10551.6|10549.6|10548.5|10546.5|2859
1650463500000|2022-04-20 14:05:00|10550|10548|10551.6|10549.6|10551.6|10549.6|10550|10548|2201
1650463800000|2022-04-20 14:10:00|10552|10550|10550|10548|10552|10550|10549.6|10547.6|3673
1650464100000|2022-04-20 14:15:00|10550.4|10548.4|10551.2|10549.2|10551.6|10549.6|10550|10548|2368
1650464400000|2022-04-20 14:20:00|10551.6|10549.6|10553.1|10551.1|10553.5|10551.5|10551.2|10549.2|2536
1650464700000|2022-04-20 14:25:00|10553|10551|10552|10550|10553.5|10551.5|10551.6|10549.6|873
1650465000000|2022-04-20 14:30:00|10551.6|10549.6|10550.4|10548.4|10551.6|10549.6|10549.6|10547.6|1366
1650465300000|2022-04-20 14:35:00|10550|10548|10548.5|10546.5|10550|10548|10548.1|10546.1|1997
1650465600000|2022-04-20 14:40:00|10548.9|10546.9|10550.4|10548.4|10550.4|10548.4|10548.1|10546.1|2009
1650465900000|2022-04-20 14:45:00|10550|10548|10550|10548|10550.8|10548.8|10550|10548|1551
1650466200000|2022-04-20 14:50:00|10549.6|10547.6|10550.8|10548.8|10551.2|10549.2|10549.6|10547.6|3080
1650466500000|2022-04-20 14:55:00|10550.6|10548.6|10552|10550|10552|10550|10550.6|10548.6|1679
1650466800000|2022-04-20 15:00:00|10551.6|10549.6|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|3490
1650467100000|2022-04-20 15:05:00|10551.8|10549.8|10550.8|10548.8|10552|10550|10550.8|10548.8|7894
1650467400000|2022-04-20 15:10:00|10550.4|10548.4|10548.9|10546.9|10551.2|10549.2|10548.5|10546.5|1835
1650467700000|2022-04-20 15:15:00|10549|10547|10549.2|10547.2|10550|10548|10548.9|10546.9|1223
1650468000000|2022-04-20 15:20:00|10549.4|10547.4|10549.6|10547.6|10550.8|10548.8|10549.4|10547.4|1212
1650468300000|2022-04-20 15:25:00|10550|10548|10548.9|10546.9|10550|10548|10548.5|10546.5|1079
1650468600000|2022-04-20 15:30:00|10549|10547|10550|10548|10550|10548|10549|10547|853
1650468900000|2022-04-20 15:35:00|10549.6|10547.6|10550|10548|10550.4|10548.4|10549.6|10547.6|1216
1650469200000|2022-04-20 15:40:00|10549.6|10547.6|10548.9|10546.9|10550|10548|10548.5|10546.5|938
1650469500000|2022-04-20 15:45:00|10549.2|10547.2|10550|10548|10550.4|10548.4|10548.9|10546.9|1893
1650469800000|2022-04-20 15:50:00|10549.8|10547.8|10550|10548|10550.4|10548.4|10549.6|10547.6|1127
1650470100000|2022-04-20 15:55:00|10549.6|10547.6|10550.8|10548.8|10551.2|10549.2|10549.6|10547.6|1929
1650470400000|2022-04-20 16:00:00|10551.2|10549.2|10550|10548|10551.2|10549.2|10550|10548|519
1650470700000|2022-04-20 16:05:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.6|10547.6|1077
1650471000000|2022-04-20 16:10:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1015
1650471300000|2022-04-20 16:15:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1620
1650471600000|2022-04-20 16:20:00|10550|10548|10549.2|10547.2|10550|10548|10548.9|10546.9|764
1650471900000|2022-04-20 16:25:00|10549|10547|10549.6|10547.6|10549.6|10547.6|10548.9|10546.9|705
1650472200000|2022-04-20 16:30:00|10549.2|10547.2|10549.4|10547.4|10549.6|10547.6|10548.9|10546.9|471
1650472500000|2022-04-20 16:35:00|10549.2|10547.2|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|849
1650472800000|2022-04-20 16:40:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10547.7|10545.7|777
1650473100000|2022-04-20 16:45:00|10548.1|10546.1|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|732
1650473400000|2022-04-20 16:50:00|10548.1|10546.1|10547.7|10545.7|10548.3|10546.3|10546.9|10544.9|775
1650473700000|2022-04-20 16:55:00|10547.9|10545.9|10548.5|10546.5|10548.7|10546.7|10547.7|10545.7|806
1650474000000|2022-04-20 17:00:00|10548.3|10546.3|10550.4|10548.4|10550.4|10548.4|10548.1|10546.1|1822
1650474300000|2022-04-20 17:05:00|10550|10548|10550|10548|10550.6|10548.6|10548.9|10546.9|2192
1650474600000|2022-04-20 17:10:00|10550.4|10548.4|10549.2|10547.2|10550.4|10548.4|10548.9|10546.9|1543
1650474900000|2022-04-20 17:15:00|10549.6|10547.6|10553.1|10551.1|10553.1|10551.1|10549.6|10547.6|4949
1650475200000|2022-04-20 17:20:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552|10550|12254
1650475500000|2022-04-20 17:25:00|10553|10551|10552|10550|10553.1|10551.1|10552|10550|1024
1650475800000|2022-04-20 17:30:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10551.2|10549.2|1219
1650476100000|2022-04-20 17:35:00|10552.4|10550.4|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|1718
1650476400000|2022-04-20 17:40:00|10553.1|10551.1|10554.3|10552.3|10555.1|10553.1|10553.1|10551.1|4669
1650476700000|2022-04-20 17:45:00|10553.9|10551.9|10552.4|10550.4|10554.7|10552.7|10552.4|10550.4|3400
1650477000000|2022-04-20 17:50:00|10552.6|10550.6|10553.1|10551.1|10553.5|10551.5|10552|10550|11936
1650477300000|2022-04-20 17:55:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|780
1650477600000|2022-04-20 18:00:00|10553.5|10551.5|10553.5|10551.5|10554.7|10552.7|10552.4|10550.4|2437
1650477900000|2022-04-20 18:05:00|10553.1|10551.1|10552.8|10550.8|10553.5|10551.5|10552.4|10550.4|585
1650478200000|2022-04-20 18:10:00|10552.6|10550.6|10551.6|10549.6|10552.6|10550.6|10551.6|10549.6|925
1650478500000|2022-04-20 18:15:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|771
1650478800000|2022-04-20 18:20:00|10552|10550|10552|10550|10552.8|10550.8|10551.8|10549.8|962
1650479100000|2022-04-20 18:25:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|483
1650479400000|2022-04-20 18:30:00|10552.8|10550.8|10551.6|10549.6|10553.1|10551.1|10551.2|10549.2|724
1650479700000|2022-04-20 18:35:00|10552|10550|10552.8|10550.8|10553.1|10551.1|10552|10550|1198
1650480000000|2022-04-20 18:40:00|10553|10551|10551.6|10549.6|10553.1|10551.1|10549.6|10547.6|2086
1650480300000|2022-04-20 18:45:00|10552|10550|10551.4|10549.4|10552|10550|10551.2|10549.2|568
1650480600000|2022-04-20 18:50:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|1052
1650480900000|2022-04-20 18:55:00|10551.2|10549.2|10552.8|10550.8|10552.8|10550.8|10551.2|10549.2|3207
1650481200000|2022-04-20 19:00:00|10552.4|10550.4|10551.6|10549.6|10552.8|10550.8|10551.2|10549.2|2084
1650481500000|2022-04-20 19:05:00|10551.2|10549.2|10552|10550|10552|10550|10551.2|10549.2|481
1650481800000|2022-04-20 19:10:00|10552.2|10550.2|10551.6|10549.6|10552.4|10550.4|10550.8|10548.8|934
1650482100000|2022-04-20 19:15:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|133
1650482400000|2022-04-20 19:20:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|982
1650482700000|2022-04-20 19:25:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|918
1650483000000|2022-04-20 19:30:00|10551.6|10549.6|10552|10550|10552|10550|10551.2|10549.2|1114
1650483300000|2022-04-20 19:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.2|10549.2|707
1650483600000|2022-04-20 19:40:00|10552|10550|10552|10550|10552|10550|10552|10550|561
1650483900000|2022-04-20 19:45:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|1536
1650484200000|2022-04-20 19:50:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|712
1650484500000|2022-04-20 19:55:00|10552.8|10550.8|10552.6|10550.6|10553.5|10551.5|10552.2|10550.2|2050
1650484800000|2022-04-20 20:00:00|10552.4|10550.4|10552.4|10550.4|10552.8|10550.8|10552|10550|903
1650485100000|2022-04-20 20:05:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10552|10550|894
1650485400000|2022-04-20 20:10:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10552|10550|237
1650485700000|2022-04-20 20:15:00|10551.6|10549.6|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|412
1650486000000|2022-04-20 20:20:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10551.6|10549.6|1583
1650486300000|2022-04-20 20:25:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|767
1650486600000|2022-04-20 20:30:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|810
1650486900000|2022-04-20 20:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.6|10549.6|332
1650487200000|2022-04-20 20:40:00|10552|10550|10553.1|10551.1|10553.1|10551.1|10552|10550|1021
1650487500000|2022-04-20 20:45:00|10552.8|10550.8|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|2479
1650487800000|2022-04-20 20:50:00|10553.7|10551.7|10554.1|10552.1|10555.5|10553.5|10553.5|10551.5|1723
1650488100000|2022-04-20 20:55:00|10553.9|10551.9|10552.4|10550.4|10553.9|10551.9|10552.4|10550.4|416
1650492000000|2022-04-20 22:00:00|10552.6|10550.6|10549.2|10547.2|10552.6|10550.6|10549|10547|619
1650492300000|2022-04-20 22:05:00|10549.4|10547.4|10549.2|10547.2|10549.8|10547.8|10548.9|10546.9|312
1650492600000|2022-04-20 22:10:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|87
1650492900000|2022-04-20 22:15:00|10548.9|10546.9|10549|10547|10549.6|10547.6|10548.5|10546.5|417
1650493200000|2022-04-20 22:20:00|10549.2|10547.2|10550|10548|10550.4|10548.4|10549.2|10547.2|83
1650493500000|2022-04-20 22:25:00|10550.2|10548.2|10549.6|10547.6|10550.2|10548.2|10549.2|10547.2|257
1650493800000|2022-04-20 22:30:00|10549.2|10547.2|10550.2|10548.2|10550.8|10548.8|10549.2|10547.2|269
1650494100000|2022-04-20 22:35:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|49
1650494400000|2022-04-20 22:40:00|10550.8|10548.8|10553.1|10551.1|10553.5|10551.5|10550.8|10548.8|515
1650494700000|2022-04-20 22:45:00|10553.3|10551.3|10553|10551|10554.7|10552.7|10553|10551|438
1650495000000|2022-04-20 22:50:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552|10550|64
1650495300000|2022-04-20 22:55:00|10552.8|10550.8|10553|10551|10553.1|10551.1|10552.8|10550.8|27
1650495600000|2022-04-20 23:00:00|10553.1|10551.1|10553.1|10551.1|10554.5|10552.5|10553.1|10551.1|79
1650495900000|2022-04-20 23:05:00|10553.3|10551.3|10553.7|10551.7|10553.7|10551.7|10553.1|10551.1|184
1650496200000|2022-04-20 23:10:00|10553.5|10551.5|10553.3|10551.3|10553.5|10551.5|10553.1|10551.1|161
1650496500000|2022-04-20 23:15:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553|10551|355
1650496800000|2022-04-20 23:20:00|10553.1|10551.1|10552.8|10550.8|10553.1|10551.1|10552|10550|48
1650497100000|2022-04-20 23:25:00|10552.4|10550.4|10552.8|10550.8|10553.1|10551.1|10551.4|10549.4|804
1650497400000|2022-04-20 23:30:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10551|10549|867
1650497700000|2022-04-20 23:35:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|11
1650498000000|2022-04-20 23:40:00|10552|10550|10552|10550|10552.2|10550.2|10552|10550|19
1650498300000|2022-04-20 23:45:00|10551.8|10549.8|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|25
1650498600000|2022-04-20 23:50:00|10552.2|10550.2|10552.6|10550.6|10553.3|10551.3|10552.2|10550.2|300
1650498900000|2022-04-20 23:55:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10552.2|10550.2|110
1650499200000|2022-04-21 00:00:00|10553.3|10551.3|10551.6|10549.6|10553.3|10551.3|10551.6|10549.6|486
1650499500000|2022-04-21 00:05:00|10551.8|10549.8|10550.4|10548.4|10552|10550|10550|10548|407
1650499800000|2022-04-21 00:10:00|10550|10548|10550|10548|10550.8|10548.8|10549.8|10547.8|172
1650500100000|2022-04-21 00:15:00|10549.8|10547.8|10550|10548|10550.6|10548.6|10548.9|10546.9|814
1650500400000|2022-04-21 00:20:00|10549.6|10547.6|10548.1|10546.1|10550|10548|10548.1|10546.1|318
1650500700000|2022-04-21 00:25:00|10548.3|10546.3|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|580
1650501000000|2022-04-21 00:30:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|245
1650501300000|2022-04-21 00:35:00|10548.5|10546.5|10548.7|10546.7|10549.2|10547.2|10548.5|10546.5|288
1650501600000|2022-04-21 00:40:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.7|10546.7|25
1650501900000|2022-04-21 00:45:00|10549|10547|10549|10547|10549.6|10547.6|10548.9|10546.9|279
1650502200000|2022-04-21 00:50:00|10549.2|10547.2|10548.9|10546.9|10549.4|10547.4|10548.7|10546.7|177
1650502500000|2022-04-21 00:55:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.7|10546.7|98
1650502800000|2022-04-21 01:00:00|10549|10547|10548.5|10546.5|10549.6|10547.6|10548.5|10546.5|231
1650503100000|2022-04-21 01:05:00|10548.7|10546.7|10548.5|10546.5|10549|10547|10548.3|10546.3|310
1650503400000|2022-04-21 01:10:00|10548.1|10546.1|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|270
1650503700000|2022-04-21 01:15:00|10549.6|10547.6|10549.2|10547.2|10549.6|10547.6|10548.5|10546.5|175
1650504000000|2022-04-21 01:20:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.7|10546.7|184
1650504300000|2022-04-21 01:25:00|10549|10547|10547.7|10545.7|10549|10547|10547.3|10545.3|567
1650504600000|2022-04-21 01:30:00|10547.3|10545.3|10547.7|10545.7|10547.7|10545.7|10547.3|10545.3|209
1650504900000|2022-04-21 01:35:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|516
1650505200000|2022-04-21 01:40:00|10547.9|10545.9|10547.3|10545.3|10548.1|10546.1|10547.3|10545.3|279
1650505500000|2022-04-21 01:45:00|||||||||72
1650505800000|2022-04-21 01:50:00|10546.9|10544.9|10546.9|10544.9|10547.3|10545.3|10546.9|10544.9|284
1650506100000|2022-04-21 01:55:00|10546.5|10544.5|10546.1|10544.1|10546.9|10544.9|10546.1|10544.1|170
1650506400000|2022-04-21 02:00:00|10545.7|10543.7|10545.3|10543.3|10546.1|10544.1|10545.3|10543.3|496
1650506700000|2022-04-21 02:05:00|10544.9|10542.9|10545.3|10543.3|10546.1|10544.1|10544.9|10542.9|383
1650507000000|2022-04-21 02:10:00|10544.9|10542.9|10544.9|10542.9|10544.9|10542.9|10544.2|10542.2|446
1650507300000|2022-04-21 02:15:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|116
1650507600000|2022-04-21 02:20:00|10545.3|10543.3|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|205
1650507900000|2022-04-21 02:25:00|10544.6|10542.6|10544.2|10542.2|10544.6|10542.6|10544.2|10542.2|267
1650508200000|2022-04-21 02:30:00|10544.4|10542.4|10545.3|10543.3|10545.3|10543.3|10544.2|10542.2|974
1650508500000|2022-04-21 02:35:00|10545.7|10543.7|10545.3|10543.3|10545.7|10543.7|10544.9|10542.9|368
1650508800000|2022-04-21 02:40:00|10545.7|10543.7|10545.3|10543.3|10545.7|10543.7|10545.3|10543.3|44
1650509100000|2022-04-21 02:45:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|74
1650509400000|2022-04-21 02:50:00|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|50
1650509700000|2022-04-21 02:55:00|10545.1|10543.1|10544.6|10542.6|10545.3|10543.3|10544.6|10542.6|149
1650510000000|2022-04-21 03:00:00|10544.9|10542.9|10544.6|10542.6|10544.9|10542.9|10544.2|10542.2|386
1650510300000|2022-04-21 03:05:00|10544.2|10542.2|10544.2|10542.2|10544.2|10542.2|10543.8|10541.8|257
1650510600000|2022-04-21 03:10:00|10544.4|10542.4|10544.2|10542.2|10544.6|10542.6|10544.2|10542.2|604
1650510900000|2022-04-21 03:15:00|10543.8|10541.8|10543.4|10541.4|10544|10542|10543.4|10541.4|384
1650511200000|2022-04-21 03:20:00|10543.6|10541.6|10543.8|10541.8|10544.2|10542.2|10543.6|10541.6|351
1650511500000|2022-04-21 03:25:00|10544.2|10542.2|10543.8|10541.8|10544.2|10542.2|10543.8|10541.8|138
1650511800000|2022-04-21 03:30:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543.4|10541.4|120
1650512100000|2022-04-21 03:35:00|10542.8|10540.8|10544.9|10542.9|10545.1|10543.1|10542.8|10540.8|613
1650512400000|2022-04-21 03:40:00|10544.6|10542.6|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|101
1650512700000|2022-04-21 03:45:00|10545.7|10543.7|10544.9|10542.9|10545.7|10543.7|10544.9|10542.9|103
1650513000000|2022-04-21 03:50:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|60
1650513300000|2022-04-21 03:55:00|10545.9|10543.9|10546.9|10544.9|10546.9|10544.9|10545.7|10543.7|505
1650513600000|2022-04-21 04:00:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.7|10544.7|104
1650513900000|2022-04-21 04:05:00|10547.3|10545.3|10547.3|10545.3|10547.7|10545.7|10546.9|10544.9|513
1650514200000|2022-04-21 04:10:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|352
1650514500000|2022-04-21 04:15:00|10547.3|10545.3|10547.7|10545.7|10547.7|10545.7|10546.9|10544.9|229
1650514800000|2022-04-21 04:20:00|10547.5|10545.5|10547.7|10545.7|10547.7|10545.7|10547.5|10545.5|31
1650515100000|2022-04-21 04:25:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|188
1650515400000|2022-04-21 04:30:00|10547.3|10545.3|10547.7|10545.7|10547.7|10545.7|10546.9|10544.9|128
1650515700000|2022-04-21 04:35:00|10547.5|10545.5|10546.9|10544.9|10547.5|10545.5|10546.9|10544.9|121
1650516000000|2022-04-21 04:40:00|10546.7|10544.7|10546.9|10544.9|10547.1|10545.1|10546.5|10544.5|118
1650516300000|2022-04-21 04:45:00|10546.5|10544.5|10546.3|10544.3|10546.9|10544.9|10545.7|10543.7|133
1650516600000|2022-04-21 04:50:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|133
1650516900000|2022-04-21 04:55:00|10547.1|10545.1|10547.3|10545.3|10547.3|10545.3|10546.9|10544.9|59
1650517200000|2022-04-21 05:00:00|10547.1|10545.1|10546.5|10544.5|10547.1|10545.1|10546.1|10544.1|185
1650517500000|2022-04-21 05:05:00|10546.7|10544.7|10545.3|10543.3|10546.7|10544.7|10545.3|10543.3|358
1650517800000|2022-04-21 05:10:00|10545.5|10543.5|10544.9|10542.9|10545.7|10543.7|10544.6|10542.6|259
1650518100000|2022-04-21 05:15:00|10544.6|10542.6|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|427
1650518400000|2022-04-21 05:20:00|10544.2|10542.2|10544.2|10542.2|10545.1|10543.1|10544.2|10542.2|218
1650518700000|2022-04-21 05:25:00|10544.4|10542.4|10545.3|10543.3|10545.5|10543.5|10544.2|10542.2|101
1650519000000|2022-04-21 05:30:00|10544.9|10542.9|10545.3|10543.3|10545.3|10543.3|10544.9|10542.9|178
1650519300000|2022-04-21 05:35:00|10545.1|10543.1|10545.3|10543.3|10545.3|10543.3|10544.9|10542.9|169
1650519600000|2022-04-21 05:40:00|10545.7|10543.7|10545.7|10543.7|10546.1|10544.1|10545.3|10543.3|284
1650519900000|2022-04-21 05:45:00|10545.3|10543.3|10544.9|10542.9|10545.3|10543.3|10544.8|10542.8|160
1650520200000|2022-04-21 05:50:00|10545.1|10543.1|10545.7|10543.7|10546.1|10544.1|10544.9|10542.9|307
1650520500000|2022-04-21 05:55:00|10546.1|10544.1|10546.1|10544.1|10546.1|10544.1|10545.3|10543.3|202
1650520800000|2022-04-21 06:00:00|10546.5|10544.5|10545.7|10543.7|10546.5|10544.5|10545.5|10543.5|568
1650521100000|2022-04-21 06:05:00|10545.3|10543.3|10544.6|10542.6|10545.3|10543.3|10544.2|10542.2|509
1650521400000|2022-04-21 06:10:00|10544.9|10542.9|10546.1|10544.1|10546.5|10544.5|10544.6|10542.6|699
1650521700000|2022-04-21 06:15:00|10545.7|10543.7|10546.1|10544.1|10546.3|10544.3|10545.3|10543.3|239
1650522000000|2022-04-21 06:20:00|10546.3|10544.3|10546.5|10544.5|10546.9|10544.9|10546.1|10544.1|229
1650522300000|2022-04-21 06:25:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|113
1650522600000|2022-04-21 06:30:00|10546.7|10544.7|10544.2|10542.2|10546.9|10544.9|10544.2|10542.2|1064
1650522900000|2022-04-21 06:35:00|10544.4|10542.4|10544.4|10542.4|10544.6|10542.6|10543.4|10541.4|452
1650523200000|2022-04-21 06:40:00|10544.2|10542.2|10545.7|10543.7|10545.7|10543.7|10544.2|10542.2|787
1650523500000|2022-04-21 06:45:00|10545.5|10543.5|10546.5|10544.5|10546.5|10544.5|10545.3|10543.3|709
1650523800000|2022-04-21 06:50:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.1|10544.1|731
1650524100000|2022-04-21 06:55:00|10546.1|10544.1|10547.9|10545.9|10548.5|10546.5|10546.1|10544.1|723
1650524400000|2022-04-21 07:00:00|10547.7|10545.7|10546.9|10544.9|10548.5|10546.5|10546.9|10544.9|813
1650524700000|2022-04-21 07:05:00|10547.3|10545.3|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|1366
1650525000000|2022-04-21 07:10:00|10546.9|10544.9|10547.3|10545.3|10547.7|10545.7|10546.1|10544.1|1685
1650525300000|2022-04-21 07:15:00|10547.7|10545.7|10548.9|10546.9|10548.9|10546.9|10547.7|10545.7|1274
1650525600000|2022-04-21 07:20:00|10548.7|10546.7|10548.5|10546.5|10549.2|10547.2|10547.7|10545.7|1606
1650525900000|2022-04-21 07:25:00|10548.1|10546.1|10548.9|10546.9|10548.9|10546.9|10547.7|10545.7|565
1650526200000|2022-04-21 07:30:00|10548.5|10546.5|10546.1|10544.1|10549.2|10547.2|10545.1|10543.1|2506
1650526500000|2022-04-21 07:35:00|10546.5|10544.5|10546.1|10544.1|10547.9|10545.9|10545.9|10543.9|1220
1650526800000|2022-04-21 07:40:00|10546.5|10544.5|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|2560
1650527100000|2022-04-21 07:45:00|10547.1|10545.1|10546.7|10544.7|10547.3|10545.3|10546.1|10544.1|492
1650527400000|2022-04-21 07:50:00|10546.9|10544.9|10547.3|10545.3|10547.3|10545.3|10546.5|10544.5|802
1650527700000|2022-04-21 07:55:00|10547.5|10545.5|10546.5|10544.5|10548.1|10546.1|10546.1|10544.1|928
1650528000000|2022-04-21 08:00:00|10546.3|10544.3|10546.9|10544.9|10547.7|10545.7|10546.1|10544.1|945
1650528300000|2022-04-21 08:05:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.1|10544.1|354
1650528600000|2022-04-21 08:10:00|10547.1|10545.1|10547.7|10545.7|10548.1|10546.1|10546.5|10544.5|545
1650528900000|2022-04-21 08:15:00|10548.1|10546.1|10548.9|10546.9|10548.9|10546.9|10547.9|10545.9|516
1650529200000|2022-04-21 08:20:00|10548.5|10546.5|10546.1|10544.1|10549|10547|10545.9|10543.9|3456
1650529500000|2022-04-21 08:25:00|10545.7|10543.7|10544.6|10542.6|10546.1|10544.1|10544.6|10542.6|2278
1650529800000|2022-04-21 08:30:00|10544.4|10542.4|10545.3|10543.3|10545.7|10543.7|10544|10542|1637
1650530100000|2022-04-21 08:35:00|10545.7|10543.7|10544.9|10542.9|10546.1|10544.1|10544.9|10542.9|480
1650530400000|2022-04-21 08:40:00|10545.3|10543.3|10545.3|10543.3|10545.5|10543.5|10544.6|10542.6|763
1650530700000|2022-04-21 08:45:00|10544.9|10542.9|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|869
1650531000000|2022-04-21 08:50:00|10545.1|10543.1|10546.1|10544.1|10546.5|10544.5|10544.9|10542.9|2518
1650531300000|2022-04-21 08:55:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10544.9|10542.9|586
1650531600000|2022-04-21 09:00:00|10545.3|10543.3|10546.1|10544.1|10546.1|10544.1|10545.3|10543.3|609
1650531900000|2022-04-21 09:05:00|10545.7|10543.7|10546.1|10544.1|10546.5|10544.5|10545.7|10543.7|1078
1650532200000|2022-04-21 09:10:00|10545.7|10543.7|10544.6|10542.6|10546.7|10544.7|10544.6|10542.6|1793
1650532500000|2022-04-21 09:15:00|10544.8|10542.8|10545.1|10543.1|10545.3|10543.3|10544.6|10542.6|794
1650532800000|2022-04-21 09:20:00|10544.9|10542.9|10544.6|10542.6|10545.3|10543.3|10544.6|10542.6|1448
1650533100000|2022-04-21 09:25:00|10544.9|10542.9|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|181
1650533400000|2022-04-21 09:30:00|10544.6|10542.6|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|746
1650533700000|2022-04-21 09:35:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|439
1650534000000|2022-04-21 09:40:00|10545.9|10543.9|10546.5|10544.5|10546.5|10544.5|10545.9|10543.9|892
1650534300000|2022-04-21 09:45:00|10546.3|10544.3|10546.1|10544.1|10546.5|10544.5|10546.1|10544.1|1105
1650534600000|2022-04-21 09:50:00|10546.3|10544.3|10546.5|10544.5|10546.5|10544.5|10545.7|10543.7|394
1650534900000|2022-04-21 09:55:00|10546.1|10544.1|10545.7|10543.7|10546.5|10544.5|10545.3|10543.3|387
1650535200000|2022-04-21 10:00:00|10545.5|10543.5|10546.1|10544.1|10546.5|10544.5|10545.5|10543.5|178
1650535500000|2022-04-21 10:05:00|10546.3|10544.3|10546.9|10544.9|10547.1|10545.1|10546.3|10544.3|136
1650535800000|2022-04-21 10:10:00|10547.3|10545.3|10547.3|10545.3|10547.3|10545.3|10546.9|10544.9|240
1650536100000|2022-04-21 10:15:00|10546.9|10544.9|10546.9|10544.9|10547.3|10545.3|10546.9|10544.9|369
1650536400000|2022-04-21 10:20:00|10546.5|10544.5|10545.7|10543.7|10546.5|10544.5|10545.3|10543.3|359
1650536700000|2022-04-21 10:25:00|10545.9|10543.9|10545.9|10543.9|10546.5|10544.5|10545.3|10543.3|564
1650537000000|2022-04-21 10:30:00|10546.1|10544.1|10545.3|10543.3|10546.1|10544.1|10545.3|10543.3|345
1650537300000|2022-04-21 10:35:00|10545.5|10543.5|10544.9|10542.9|10546.1|10544.1|10544.6|10542.6|739
1650537600000|2022-04-21 10:40:00|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|1197
1650537900000|2022-04-21 10:45:00|10545.7|10543.7|10544.9|10542.9|10546.1|10544.1|10544.9|10542.9|546
1650538200000|2022-04-21 10:50:00|10545.1|10543.1|10545.1|10543.1|10545.3|10543.3|10544.6|10542.6|811
1650538500000|2022-04-21 10:55:00|10545.3|10543.3|10544.9|10542.9|10545.5|10543.5|10544.6|10542.6|521
1650538800000|2022-04-21 11:00:00|10545.3|10543.3|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|614
1650539100000|2022-04-21 11:05:00|10544.6|10542.6|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|644
1650539400000|2022-04-21 11:10:00|10545.1|10543.1|10544.6|10542.6|10545.3|10543.3|10544.6|10542.6|816
1650539700000|2022-04-21 11:15:00|10544.9|10542.9|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|807
1650540000000|2022-04-21 11:20:00|10543.8|10541.8|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|190
1650540300000|2022-04-21 11:25:00|10544.9|10542.9|10544.9|10542.9|10544.9|10542.9|10544.9|10542.9|64
1650540600000|2022-04-21 11:30:00|10545.3|10543.3|10546.1|10544.1|10546.1|10544.1|10544.9|10542.9|244
1650540900000|2022-04-21 11:35:00|10545.7|10543.7|10546.5|10544.5|10546.5|10544.5|10545.7|10543.7|282
1650541200000|2022-04-21 11:40:00|10546.1|10544.1|10546.9|10544.9|10546.9|10544.9|10546.1|10544.1|218
1650541500000|2022-04-21 11:45:00|10547.3|10545.3|10546.1|10544.1|10547.3|10545.3|10546.1|10544.1|1342
1650541800000|2022-04-21 11:50:00|10545.7|10543.7|10544.6|10542.6|10545.7|10543.7|10544.6|10542.6|833
1650542100000|2022-04-21 11:55:00|10544.2|10542.2|10545.7|10543.7|10545.7|10543.7|10544.2|10542.2|662
1650542400000|2022-04-21 12:00:00|10545.5|10543.5|10544.9|10542.9|10545.7|10543.7|10544.6|10542.6|2038
1650542700000|2022-04-21 12:05:00|10545.1|10543.1|10546.9|10544.9|10547.1|10545.1|10544.6|10542.6|1168
1650543000000|2022-04-21 12:10:00|10546.5|10544.5|10546.1|10544.1|10546.9|10544.9|10545.7|10543.7|1284
1650543300000|2022-04-21 12:15:00|10546.3|10544.3|10547.3|10545.3|10547.7|10545.7|10546.1|10544.1|1793
1650543600000|2022-04-21 12:20:00|10546.9|10544.9|10543.4|10541.4|10546.9|10544.9|10543|10541|2997
1650543900000|2022-04-21 12:25:00|10543.6|10541.6|10541.8|10539.8|10544.2|10542.2|10540.6|10538.6|4338
1650544200000|2022-04-21 12:30:00|10541.6|10539.6|10541.4|10539.4|10542.2|10540.2|10541|10539|2602
1650544500000|2022-04-21 12:35:00|10541.8|10539.8|10543.8|10541.8|10543.8|10541.8|10541.4|10539.4|2061
1650544800000|2022-04-21 12:40:00|10544|10542|10544.6|10542.6|10544.9|10542.9|10543.4|10541.4|4143
1650545100000|2022-04-21 12:45:00|10544.2|10542.2|10544.6|10542.6|10545.7|10543.7|10544.2|10542.2|2087
1650545400000|2022-04-21 12:50:00|10544.2|10542.2|10544.9|10542.9|10546.1|10544.1|10544.2|10542.2|2697
1650545700000|2022-04-21 12:55:00|10545.3|10543.3|10544.2|10542.2|10545.3|10543.3|10543.8|10541.8|1122
1650546000000|2022-04-21 13:00:00|10543.8|10541.8|10543.4|10541.4|10544.6|10542.6|10542.6|10540.6|2609
1650546300000|2022-04-21 13:05:00|10543.6|10541.6|10539.9|10537.9|10543.8|10541.8|10539.5|10537.5|2818
1650546600000|2022-04-21 13:10:00|10539.5|10537.5|10541|10539|10542.6|10540.6|10539.5|10537.5|15978
1650546900000|2022-04-21 13:15:00|10541.2|10539.2|10541|10539|10541.8|10539.8|10541|10539|14129
1650547200000|2022-04-21 13:20:00|10539.9|10537.9|10541.8|10539.8|10542.2|10540.2|10539.5|10537.5|3135
1650547500000|2022-04-21 13:25:00|10541.4|10539.4|10541|10539|10541.4|10539.4|10539.1|10537.1|4032
1650547800000|2022-04-21 13:30:00|10540.6|10538.6|10539.5|10537.5|10540.8|10538.8|10539.5|10537.5|1198
1650548100000|2022-04-21 13:35:00|10539.3|10537.3|10539.1|10537.1|10540.3|10538.3|10537.1|10535.1|2688
1650548400000|2022-04-21 13:40:00|10539.3|10537.3|10537.9|10535.9|10539.5|10537.5|10536.7|10534.7|4199
1650548700000|2022-04-21 13:45:00|10538.1|10536.1|10536|10534|10538.1|10536.1|10535.2|10533.2|3220
1650549000000|2022-04-21 13:50:00|10536.4|10534.4|10537.9|10535.9|10537.9|10535.9|10536|10534|3092
1650549300000|2022-04-21 13:55:00|10537.7|10535.7|10534.8|10532.8|10537.9|10535.9|10534.4|10532.4|2183
1650549600000|2022-04-21 14:00:00|10534.4|10532.4|10536.4|10534.4|10537.1|10535.1|10534|10532|5700
1650549900000|2022-04-21 14:05:00|10536|10534|10535.2|10533.2|10536.7|10534.7|10534.8|10532.8|10505
1650550200000|2022-04-21 14:10:00|10535.6|10533.6|10535.2|10533.2|10536|10534|10534.4|10532.4|10191
1650550500000|2022-04-21 14:15:00|10535|10533|10535.6|10533.6|10536.4|10534.4|10534.8|10532.8|3411
1650550800000|2022-04-21 14:20:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|1524
1650551100000|2022-04-21 14:25:00|10536.7|10534.7|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|2523
1650551400000|2022-04-21 14:30:00|10537.7|10535.7|10537.9|10535.9|10539.1|10537.1|10537.1|10535.1|2930
1650551700000|2022-04-21 14:35:00|10538.3|10536.3|10537.1|10535.1|10538.3|10536.3|10536.7|10534.7|2037
1650552000000|2022-04-21 14:40:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|2209
1650552300000|2022-04-21 14:45:00|10537.5|10535.5|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|3727
1650552600000|2022-04-21 14:50:00|10536.9|10534.9|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|2539
1650552900000|2022-04-21 14:55:00|10536.7|10534.7|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|2358
1650553200000|2022-04-21 15:00:00|10536.7|10534.7|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|2223
1650553500000|2022-04-21 15:05:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|1924
1650553800000|2022-04-21 15:10:00|10537.5|10535.5|10536.4|10534.4|10538.3|10536.3|10536|10534|3575
1650554100000|2022-04-21 15:15:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536|10534|1737
1650554400000|2022-04-21 15:20:00|10536.4|10534.4|10537.9|10535.9|10537.9|10535.9|10536.4|10534.4|3118
1650554700000|2022-04-21 15:25:00|10538.1|10536.1|10537.1|10535.1|10538.3|10536.3|10537.1|10535.1|935
1650555000000|2022-04-21 15:30:00|10536.7|10534.7|10531.3|10529.3|10536.7|10534.7|10528.1|10526.1|8638
1650555300000|2022-04-21 15:35:00|10531.7|10529.7|10530.9|10528.9|10533.2|10531.2|10529.3|10527.3|4723
1650555600000|2022-04-21 15:40:00|10530.5|10528.5|10528.1|10526.1|10531.3|10529.3|10526.2|10524.2|5661
1650555900000|2022-04-21 15:45:00|10528.5|10526.5|10528.5|10526.5|10529.3|10527.3|10526.6|10524.6|6009
1650556200000|2022-04-21 15:50:00|10528.1|10526.1|10529.3|10527.3|10529.7|10527.7|10527.8|10525.8|4140
1650556500000|2022-04-21 15:55:00|10529.7|10527.7|10530.5|10528.5|10530.5|10528.5|10528.9|10526.9|1628
1650556800000|2022-04-21 16:00:00|10530.1|10528.1|10529.3|10527.3|10530.3|10528.3|10528.1|10526.1|2742
1650557100000|2022-04-21 16:05:00|10529.7|10527.7|10528.5|10526.5|10530.5|10528.5|10528.5|10526.5|1990
1650557400000|2022-04-21 16:10:00|10528.7|10526.7|10528.5|10526.5|10529.3|10527.3|10528.1|10526.1|2525
1650557700000|2022-04-21 16:15:00|10528.1|10526.1|10528.1|10526.1|10528.9|10526.9|10527.8|10525.8|2740
1650558000000|2022-04-21 16:20:00|10528.5|10526.5|10527|10525|10528.5|10526.5|10526.2|10524.2|3711
1650558300000|2022-04-21 16:25:00|10526.6|10524.6|10527|10525|10527|10525|10525|10523|2705
1650558600000|2022-04-21 16:30:00|10526.6|10524.6|10527.4|10525.4|10527.8|10525.8|10526.2|10524.2|2819
1650558900000|2022-04-21 16:35:00|10527.8|10525.8|10529.7|10527.7|10529.7|10527.7|10527.4|10525.4|3912
1650559200000|2022-04-21 16:40:00|10529.3|10527.3|10530.1|10528.1|10530.9|10528.9|10528.9|10526.9|2430
1650559500000|2022-04-21 16:45:00|10529.9|10527.9|10529.3|10527.3|10530.1|10528.1|10528.9|10526.9|1903
1650559800000|2022-04-21 16:50:00|10529.1|10527.1|10529.3|10527.3|10530.5|10528.5|10528.9|10526.9|2510
1650560100000|2022-04-21 16:55:00|10529.7|10527.7|10527.4|10525.4|10530.1|10528.1|10527|10525|1464
1650560400000|2022-04-21 17:00:00|10527|10525|10528.9|10526.9|10528.9|10526.9|10526.6|10524.6|2293
1650560700000|2022-04-21 17:05:00|10528.7|10526.7|10529.3|10527.3|10529.3|10527.3|10527.4|10525.4|2169
1650561000000|2022-04-21 17:10:00|10529.5|10527.5|10530.1|10528.1|10530.9|10528.9|10529.3|10527.3|2329
1650561300000|2022-04-21 17:15:00|10529.9|10527.9|10528.1|10526.1|10530.1|10528.1|10523.1|10521.1|5517
1650561600000|2022-04-21 17:20:00|10527.8|10525.8|10527.8|10525.8|10529.3|10527.3|10527.4|10525.4|2155
1650561900000|2022-04-21 17:25:00|10527.4|10525.4|10528.5|10526.5|10528.9|10526.9|10526.6|10524.6|1531
1650562200000|2022-04-21 17:30:00|10528.7|10526.7|10528.5|10526.5|10529.3|10527.3|10527.4|10525.4|1151
1650562500000|2022-04-21 17:35:00|10528.1|10526.1|10530.5|10528.5|10530.5|10528.5|10527|10525|2267
1650562800000|2022-04-21 17:40:00|10530.1|10528.1|10528.9|10526.9|10530.5|10528.5|10528.5|10526.5|1510
1650563100000|2022-04-21 17:45:00|10529.3|10527.3|10532.6|10530.6|10533.2|10531.2|10528.9|10526.9|3356
1650563400000|2022-04-21 17:50:00|10532.8|10530.8|10534.6|10532.6|10535.2|10533.2|10532.4|10530.4|3855
1650563700000|2022-04-21 17:55:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|2482
1650564000000|2022-04-21 18:00:00|10534.8|10532.8|10535.2|10533.2|10535.6|10533.6|10533.6|10531.6|1716
1650564300000|2022-04-21 18:05:00|10535|10533|10531.7|10529.7|10536.4|10534.4|10531.7|10529.7|2487
1650564600000|2022-04-21 18:10:00|10531.3|10529.3|10530.9|10528.9|10532.1|10530.1|10530.5|10528.5|1972
1650564900000|2022-04-21 18:15:00|10531.3|10529.3|10528.5|10526.5|10531.7|10529.7|10528.5|10526.5|2002
1650565200000|2022-04-21 18:20:00|10528.9|10526.9|10528.1|10526.1|10529.3|10527.3|10528.1|10526.1|1267
1650565500000|2022-04-21 18:25:00|10527.8|10525.8|10526.2|10524.2|10528.9|10526.9|10526.2|10524.2|1804
1650565800000|2022-04-21 18:30:00|10526.6|10524.6|10528.1|10526.1|10528.7|10526.7|10526.2|10524.2|1105
1650566100000|2022-04-21 18:35:00|10527.8|10525.8|10528.9|10526.9|10528.9|10526.9|10527.8|10525.8|430
1650566400000|2022-04-21 18:40:00|10529.3|10527.3|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|944
1650566700000|2022-04-21 18:45:00|10530.1|10528.1|10531.7|10529.7|10532.1|10530.1|10530.1|10528.1|1706
1650567000000|2022-04-21 18:50:00|10531.3|10529.3|10532.4|10530.4|10532.8|10530.8|10531.3|10529.3|1334
1650567300000|2022-04-21 18:55:00|10532.1|10530.1|10530.9|10528.9|10532.4|10530.4|10530.9|10528.9|2567
1650567600000|2022-04-21 19:00:00|10531.1|10529.1|10532.4|10530.4|10532.8|10530.8|10531.1|10529.1|1009
1650567900000|2022-04-21 19:05:00|10532.8|10530.8|10533.6|10531.6|10533.6|10531.6|10532.1|10530.1|1080
1650568200000|2022-04-21 19:10:00|10533.2|10531.2|10533.8|10531.8|10534.4|10532.4|10533.2|10531.2|1566
1650568500000|2022-04-21 19:15:00|10533.6|10531.6|10534.4|10532.4|10535.2|10533.2|10533.6|10531.6|930
1650568800000|2022-04-21 19:20:00|10534.6|10532.6|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|1360
1650569100000|2022-04-21 19:25:00|10534|10532|10535.2|10533.2|10536|10534|10534|10532|1260
1650569400000|2022-04-21 19:30:00|10535.6|10533.6|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|959
1650569700000|2022-04-21 19:35:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536|10534|884
1650570000000|2022-04-21 19:40:00|10536.5|10534.5|10537.5|10535.5|10537.5|10535.5|10536.5|10534.5|2373
1650570300000|2022-04-21 19:45:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|763
1650570600000|2022-04-21 19:50:00|10537.1|10535.1|10535.6|10533.6|10537.1|10535.1|10535.6|10533.6|1727
1650570900000|2022-04-21 19:55:00|10536|10534|10535.6|10533.6|10536|10534|10534|10532|2005
1650571200000|2022-04-21 20:00:00|10534.8|10532.8|10535.2|10533.2|10536|10534|10534.8|10532.8|1518
1650571500000|2022-04-21 20:05:00|10535.6|10533.6|10536.7|10534.7|10536.7|10534.7|10535.2|10533.2|422
1650571800000|2022-04-21 20:10:00|10536.5|10534.5|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|277
1650572100000|2022-04-21 20:15:00|10536.9|10534.9|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|151
1650572400000|2022-04-21 20:20:00|10536|10534|10536|10534|10536.4|10534.4|10535.2|10533.2|1491
1650572700000|2022-04-21 20:25:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.2|10533.2|304
1650573000000|2022-04-21 20:30:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534|10532|466
1650573300000|2022-04-21 20:35:00|10534|10532|10534|10532|10534.4|10532.4|10533.6|10531.6|661
1650573600000|2022-04-21 20:40:00|10534.4|10532.4|10534.4|10532.4|10534.6|10532.6|10534.4|10532.4|669
1650573900000|2022-04-21 20:45:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534|10532|882
1650574200000|2022-04-21 20:50:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10533.2|10531.2|1111
1650574500000|2022-04-21 20:55:00|10534.4|10532.4|10532.4|10530.4|10534.8|10532.8|10532.4|10530.4|1688
1650578400000|2022-04-21 22:00:00|10532.3|10530.3|10530.1|10528.1|10532.6|10530.6|10529.7|10527.7|343
1650578700000|2022-04-21 22:05:00|10530.3|10528.3|10529.3|10527.3|10530.3|10528.3|10529.3|10527.3|335
1650579000000|2022-04-21 22:10:00|10529.5|10527.5|10529.3|10527.3|10530.3|10528.3|10528.9|10526.9|583
1650579300000|2022-04-21 22:15:00|10529.1|10527.1|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|130
1650579600000|2022-04-21 22:20:00|10529.3|10527.3|10529.5|10527.5|10529.7|10527.7|10528.9|10526.9|225
1650579900000|2022-04-21 22:25:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10529.1|10527.1|130
1650580200000|2022-04-21 22:30:00|10529.5|10527.5|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|226
1650580500000|2022-04-21 22:35:00|10529.7|10527.7|10529.7|10527.7|10530.3|10528.3|10529.7|10527.7|208
1650580800000|2022-04-21 22:40:00|10529.3|10527.3|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|234
1650581100000|2022-04-21 22:45:00|10530.5|10528.5|10530.5|10528.5|10530.9|10528.9|10530.3|10528.3|118
1650581400000|2022-04-21 22:50:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|223
1650581700000|2022-04-21 22:55:00|10531.3|10529.3|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|266
1650582000000|2022-04-21 23:00:00|10531.5|10529.5|10530.7|10528.7|10531.7|10529.7|10530.5|10528.5|162
1650582300000|2022-04-21 23:05:00|10530.9|10528.9|10532.1|10530.1|10532.1|10530.1|10530.9|10528.9|100
1650582600000|2022-04-21 23:10:00|10532.4|10530.4|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|74
1650582900000|2022-04-21 23:15:00|10532.4|10530.4|10532.8|10530.8|10532.8|10530.8|10532.4|10530.4|48
1650583200000|2022-04-21 23:20:00|10532.6|10530.6|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|259
1650583500000|2022-04-21 23:25:00|10532.4|10530.4|10531.7|10529.7|10533|10531|10531.7|10529.7|92
1650583800000|2022-04-21 23:30:00|10532.1|10530.1|10531.7|10529.7|10532.1|10530.1|10531.7|10529.7|156
1650584100000|2022-04-21 23:35:00|10531.9|10529.9|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|119
1650584400000|2022-04-21 23:40:00|10531.9|10529.9|10530.9|10528.9|10532.1|10530.1|10530.5|10528.5|131
1650584700000|2022-04-21 23:45:00|10530.5|10528.5|10529.5|10527.5|10530.5|10528.5|10529.5|10527.5|541
1650585000000|2022-04-21 23:50:00|10529.7|10527.7|10528.1|10526.1|10529.7|10527.7|10527.8|10525.8|982
1650585300000|2022-04-21 23:55:00|10528.5|10526.5|10527.4|10525.4|10528.5|10526.5|10527.4|10525.4|693
1650585600000|2022-04-22 00:00:00|10527.6|10525.6|10526.8|10524.8|10527.6|10525.6|10525|10523|1480
1650585900000|2022-04-22 00:05:00|10527|10525|10527.8|10525.8|10528.1|10526.1|10526.2|10524.2|882
1650586200000|2022-04-22 00:10:00|10527.4|10525.4|10526.2|10524.2|10527.8|10525.8|10525.8|10523.8|605
1650586500000|2022-04-22 00:15:00|10525.8|10523.8|10524.2|10522.2|10526.2|10524.2|10523.5|10521.5|763
1650586800000|2022-04-22 00:20:00|10523.9|10521.9|10525|10523|10525.6|10523.6|10523.9|10521.9|455
1650587100000|2022-04-22 00:25:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10524.6|10522.6|423
1650587400000|2022-04-22 00:30:00|10525.4|10523.4|10525.8|10523.8|10526.6|10524.6|10525|10523|472
1650587700000|2022-04-22 00:35:00|10526|10524|10523.5|10521.5|10526|10524|10522.3|10520.3|2911
1650588000000|2022-04-22 00:40:00|10523.3|10521.3|10523.1|10521.1|10523.7|10521.7|10522.3|10520.3|890
1650588300000|2022-04-22 00:45:00|10523.3|10521.3|10522.7|10520.7|10523.7|10521.7|10522.3|10520.3|850
1650588600000|2022-04-22 00:50:00|10522.3|10520.3|10520.7|10518.7|10522.3|10520.3|10518.8|10516.8|2018
1650588900000|2022-04-22 00:55:00|10520.9|10518.9|10521.5|10519.5|10523.1|10521.1|10520.9|10518.9|1711
1650589200000|2022-04-22 01:00:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|806
1650589500000|2022-04-22 01:05:00|10522.7|10520.7|10523.5|10521.5|10523.9|10521.9|10522.7|10520.7|949
1650589800000|2022-04-22 01:10:00|10523.9|10521.9|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|1009
1650590100000|2022-04-22 01:15:00|10524|10522|10524.2|10522.2|10524.8|10522.8|10523.5|10521.5|1172
1650590400000|2022-04-22 01:20:00|10523.9|10521.9|10524.6|10522.6|10524.6|10522.6|10523.5|10521.5|525
1650590700000|2022-04-22 01:25:00|10524.8|10522.8|10524.2|10522.2|10525.2|10523.2|10524.2|10522.2|176
1650591000000|2022-04-22 01:30:00|10523.5|10521.5|10523.5|10521.5|10524.2|10522.2|10523.1|10521.1|666
1650591300000|2022-04-22 01:35:00|10522.7|10520.7|10522.3|10520.3|10522.9|10520.9|10521.5|10519.5|1386
1650591600000|2022-04-22 01:40:00|10522.5|10520.5|10521.5|10519.5|10522.7|10520.7|10521.5|10519.5|1352
1650591900000|2022-04-22 01:45:00|10521.3|10519.3|10521.5|10519.5|10521.9|10519.9|10520.7|10518.7|672
1650592200000|2022-04-22 01:50:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10520.3|10518.3|888
1650592500000|2022-04-22 01:55:00|10521.9|10519.9|10521.5|10519.5|10522.1|10520.1|10521.1|10519.1|620
1650592800000|2022-04-22 02:00:00|10521.3|10519.3|10522.9|10520.9|10523.1|10521.1|10521.1|10519.1|951
1650593100000|2022-04-22 02:05:00|10522.7|10520.7|10523.9|10521.9|10524|10522|10522.3|10520.3|709
1650593400000|2022-04-22 02:10:00|10524|10522|10523.1|10521.1|10524.2|10522.2|10523.1|10521.1|355
1650593700000|2022-04-22 02:15:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|255
1650594000000|2022-04-22 02:20:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|171
1650594300000|2022-04-22 02:25:00|10524|10522|10523.9|10521.9|10524|10522|10523.5|10521.5|348
1650594600000|2022-04-22 02:30:00|10523.5|10521.5|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|777
1650594900000|2022-04-22 02:35:00|10524.6|10522.6|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|655
1650595200000|2022-04-22 02:40:00|10524.2|10522.2|10525|10523|10525.2|10523.2|10524|10522|1337
1650595500000|2022-04-22 02:45:00|10524.6|10522.6|10523.5|10521.5|10525|10523|10523.1|10521.1|1142
1650595800000|2022-04-22 02:50:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10522.9|10520.9|403
1650596100000|2022-04-22 02:55:00|10522.7|10520.7|10522.3|10520.3|10523.1|10521.1|10522.3|10520.3|1021
1650596400000|2022-04-22 03:00:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|188
1650596700000|2022-04-22 03:05:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|462
1650597000000|2022-04-22 03:10:00|10523.1|10521.1|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|518
1650597300000|2022-04-22 03:15:00|10523.7|10521.7|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|341
1650597600000|2022-04-22 03:20:00|10524.6|10522.6|10523.9|10521.9|10525|10523|10523.9|10521.9|601
1650597900000|2022-04-22 03:25:00|10523.7|10521.7|10524.2|10522.2|10524.2|10522.2|10523.5|10521.5|338
1650598200000|2022-04-22 03:30:00|10524.6|10522.6|10525.4|10523.4|10525.4|10523.4|10524.2|10522.2|233
1650598500000|2022-04-22 03:35:00|10525|10523|10523.9|10521.9|10525|10523|10523.9|10521.9|317
1650598800000|2022-04-22 03:40:00|10524|10522|10524.2|10522.2|10524.6|10522.6|10524|10522|203
1650599100000|2022-04-22 03:45:00|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|100
1650599400000|2022-04-22 03:50:00|10525|10523|10525|10523|10525|10523|10524.6|10522.6|199
1650599700000|2022-04-22 03:55:00|||||||||63
1650600000000|2022-04-22 04:00:00|||||||||3
1650600300000|2022-04-22 04:05:00|10525.4|10523.4|10524.6|10522.6|10525.4|10523.4|10524.6|10522.6|955
1650600600000|2022-04-22 04:10:00|10525|10523|10525.4|10523.4|10525.4|10523.4|10525|10523|79
1650600900000|2022-04-22 04:15:00|10525.8|10523.8|10525.4|10523.4|10525.8|10523.8|10525.4|10523.4|620
1650601200000|2022-04-22 04:20:00|10525.8|10523.8|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|654
1650601500000|2022-04-22 04:25:00|10526.6|10524.6|10526.6|10524.6|10526.6|10524.6|10526.6|10524.6|65
1650601800000|2022-04-22 04:30:00|10527|10525|10527|10525|10527.4|10525.4|10526.6|10524.6|1101
1650602100000|2022-04-22 04:35:00|10527.2|10525.2|10527.8|10525.8|10528.5|10526.5|10527|10525|619
1650602400000|2022-04-22 04:40:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528|10526|130
1650602700000|2022-04-22 04:45:00|10528.3|10526.3|10527.8|10525.8|10529.3|10527.3|10527.6|10525.6|862
1650603000000|2022-04-22 04:50:00|10528.1|10526.1|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|181
1650603300000|2022-04-22 04:55:00|10528.1|10526.1|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|339
1650603600000|2022-04-22 05:00:00|10528.1|10526.1|10528|10526|10528.1|10526.1|10527.8|10525.8|366
1650603900000|2022-04-22 05:05:00|10528.1|10526.1|10528.5|10526.5|10528.9|10526.9|10527.6|10525.6|264
1650604200000|2022-04-22 05:10:00|10528.7|10526.7|10528|10526|10528.9|10526.9|10527.8|10525.8|282
1650604500000|2022-04-22 05:15:00|10527.8|10525.8|10528.3|10526.3|10528.5|10526.5|10527.6|10525.6|253
1650604800000|2022-04-22 05:20:00|10528.1|10526.1|10527.4|10525.4|10528.5|10526.5|10527.4|10525.4|158
1650605100000|2022-04-22 05:25:00|10527|10525|10525.8|10523.8|10527.8|10525.8|10525.8|10523.8|574
1650605400000|2022-04-22 05:30:00|10526|10524|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|276
1650605700000|2022-04-22 05:35:00|10526.2|10524.2|10526.6|10524.6|10527.8|10525.8|10526.2|10524.2|498
1650606000000|2022-04-22 05:40:00|10526.8|10524.8|10526.2|10524.2|10527|10525|10526|10524|240
1650606300000|2022-04-22 05:45:00|10526.6|10524.6|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|899
1650606600000|2022-04-22 05:50:00|10528.1|10526.1|10528.1|10526.1|10528.5|10526.5|10528.1|10526.1|245
1650606900000|2022-04-22 05:55:00|10529.3|10527.3|10529.7|10527.7|10530.9|10528.9|10529.3|10527.3|669
1650607200000|2022-04-22 06:00:00|10530.1|10528.1|10531.3|10529.3|10531.7|10529.7|10529.7|10527.7|757
1650607500000|2022-04-22 06:05:00|10531.1|10529.1|10531.7|10529.7|10532.1|10530.1|10530.9|10528.9|629
1650607800000|2022-04-22 06:10:00|10532.1|10530.1|10530.5|10528.5|10532.8|10530.8|10530.5|10528.5|1190
1650608100000|2022-04-22 06:15:00|10530.3|10528.3|10528.1|10526.1|10530.9|10528.9|10527.8|10525.8|1864
1650608400000|2022-04-22 06:20:00|10528.5|10526.5|10529.3|10527.3|10529.7|10527.7|10528.1|10526.1|788
1650608700000|2022-04-22 06:25:00|10529.1|10527.1|10528.1|10526.1|10529.3|10527.3|10528|10526|250
1650609000000|2022-04-22 06:30:00|10527.8|10525.8|10528.5|10526.5|10528.9|10526.9|10527|10525|581
1650609300000|2022-04-22 06:35:00|10528.9|10526.9|10530.9|10528.9|10531.3|10529.3|10528.9|10526.9|410
1650609600000|2022-04-22 06:40:00|10530.5|10528.5|10530.5|10528.5|10531.3|10529.3|10529.7|10527.7|987
1650609900000|2022-04-22 06:45:00|10530.3|10528.3|10531.3|10529.3|10531.5|10529.5|10530.1|10528.1|461
1650610200000|2022-04-22 06:50:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.3|10529.3|950
1650610500000|2022-04-22 06:55:00|10531.7|10529.7|10532.8|10530.8|10533.2|10531.2|10531.7|10529.7|883
1650610800000|2022-04-22 07:00:00|10533.2|10531.2|10532.4|10530.4|10533.2|10531.2|10531.7|10529.7|511
1650611100000|2022-04-22 07:05:00|10532.3|10530.3|10532.1|10530.1|10532.4|10530.4|10531.3|10529.3|409
1650611400000|2022-04-22 07:10:00|10532.3|10530.3|10531.7|10529.7|10532.4|10530.4|10531.5|10529.5|415
1650611700000|2022-04-22 07:15:00|10531.3|10529.3|10528.5|10526.5|10531.3|10529.3|10528.5|10526.5|1613
1650612000000|2022-04-22 07:20:00|10528.9|10526.9|10527.8|10525.8|10529.3|10527.3|10527.8|10525.8|854
1650612300000|2022-04-22 07:25:00|10528.1|10526.1|10527.2|10525.2|10528.5|10526.5|10527|10525|1351
1650612600000|2022-04-22 07:30:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527|10525|552
1650612900000|2022-04-22 07:35:00|10528.1|10526.1|10527.4|10525.4|10528.1|10526.1|10527|10525|564
1650613200000|2022-04-22 07:40:00|10527.8|10525.8|10527|10525|10527.8|10525.8|10526.4|10524.4|1383
1650613500000|2022-04-22 07:45:00|10527.2|10525.2|10527|10525|10527.8|10525.8|10527|10525|1036
1650613800000|2022-04-22 07:50:00|10527.4|10525.4|10526.2|10524.2|10527.4|10525.4|10525.8|10523.8|710
1650614100000|2022-04-22 07:55:00|10526.4|10524.4|10523.1|10521.1|10526.6|10524.6|10522.7|10520.7|1717
1650614400000|2022-04-22 08:00:00|10523.3|10521.3|10520.3|10518.3|10523.5|10521.5|10519.2|10517.2|5138
1650614700000|2022-04-22 08:05:00|10520.7|10518.7|10520.3|10518.3|10520.9|10518.9|10518.4|10516.4|3079
1650615000000|2022-04-22 08:10:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10519.2|10517.2|1066
1650615300000|2022-04-22 08:15:00|10521.1|10519.1|10520.7|10518.7|10521.9|10519.9|10520.7|10518.7|1344
1650615600000|2022-04-22 08:20:00|10520.9|10518.9|10519.2|10517.2|10521.5|10519.5|10518.8|10516.8|941
1650615900000|2022-04-22 08:25:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10518.4|10516.4|642
1650616200000|2022-04-22 08:30:00|10519.9|10517.9|10519.2|10517.2|10522.3|10520.3|10519.2|10517.2|1594
1650616500000|2022-04-22 08:35:00|10519.6|10517.6|10520.1|10518.1|10520.3|10518.3|10518.8|10516.8|918
1650616800000|2022-04-22 08:40:00|10519.9|10517.9|10519.2|10517.2|10520.7|10518.7|10519|10517|1066
1650617100000|2022-04-22 08:45:00|10519.6|10517.6|10520.3|10518.3|10520.3|10518.3|10519.2|10517.2|232
1650617400000|2022-04-22 08:50:00|10519.9|10517.9|10519.2|10517.2|10520.3|10518.3|10519.2|10517.2|194
1650617700000|2022-04-22 08:55:00|10519.6|10517.6|10519.9|10517.9|10520.7|10518.7|10519.6|10517.6|1276
1650618000000|2022-04-22 09:00:00|10519.6|10517.6|10519.9|10517.9|10519.9|10517.9|10519.2|10517.2|385
1650618300000|2022-04-22 09:05:00|10520.1|10518.1|10518.4|10516.4|10520.3|10518.3|10518|10516|782
1650618600000|2022-04-22 09:10:00|10518.6|10516.6|10516.8|10514.8|10518.8|10516.8|10516.8|10514.8|1038
1650618900000|2022-04-22 09:15:00|10517.2|10515.2|10517.6|10515.6|10518|10516|10516.8|10514.8|1372
1650619200000|2022-04-22 09:20:00|10518|10516|10519.6|10517.6|10519.8|10517.8|10518|10516|511
1650619500000|2022-04-22 09:25:00|10519.9|10517.9|10519.6|10517.6|10520.3|10518.3|10519.6|10517.6|506
1650619800000|2022-04-22 09:30:00|10519.4|10517.4|10519.6|10517.6|10519.9|10517.9|10519.2|10517.2|544
1650620100000|2022-04-22 09:35:00|10519.4|10517.4|10519.9|10517.9|10520.3|10518.3|10519.4|10517.4|878
1650620400000|2022-04-22 09:40:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|206
1650620700000|2022-04-22 09:45:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|4714
1650621000000|2022-04-22 09:50:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10518.4|10516.4|1436
1650621300000|2022-04-22 09:55:00|10519.8|10517.8|10519.4|10517.4|10519.9|10517.9|10519.2|10517.2|403
1650621600000|2022-04-22 10:00:00|10519.2|10517.2|10519.6|10517.6|10519.6|10517.6|10518.2|10516.2|712
1650621900000|2022-04-22 10:05:00|10519.2|10517.2|10519.9|10517.9|10519.9|10517.9|10518.8|10516.8|787
1650622200000|2022-04-22 10:10:00|10519.6|10517.6|10519.6|10517.6|10520.3|10518.3|10519.2|10517.2|1267
1650622500000|2022-04-22 10:15:00|10519.9|10517.9|10518.8|10516.8|10519.9|10517.9|10518.8|10516.8|851
1650622800000|2022-04-22 10:20:00|10518.6|10516.6|10519.6|10517.6|10519.6|10517.6|10518|10516|1258
1650623100000|2022-04-22 10:25:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.6|10517.6|1205
1650623400000|2022-04-22 10:30:00|10519.9|10517.9|10521.1|10519.1|10521.1|10519.1|10519.9|10517.9|949
1650623700000|2022-04-22 10:35:00|10520.7|10518.7|10520.1|10518.1|10521.1|10519.1|10519.9|10517.9|1000
1650624000000|2022-04-22 10:40:00|10519.9|10517.9|10521.5|10519.5|10521.9|10519.9|10519.9|10517.9|1479
1650624300000|2022-04-22 10:45:00|10521.1|10519.1|10521.1|10519.1|10521.5|10519.5|10521.1|10519.1|333
1650624600000|2022-04-22 10:50:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|1360
1650624900000|2022-04-22 10:55:00|10521.5|10519.5|10521.1|10519.1|10521.9|10519.9|10521.1|10519.1|402
1650625200000|2022-04-22 11:00:00|10521.5|10519.5|10522.7|10520.7|10523.1|10521.1|10521.5|10519.5|715
1650625500000|2022-04-22 11:05:00|10522.5|10520.5|10523.9|10521.9|10523.9|10521.9|10522.3|10520.3|834
1650625800000|2022-04-22 11:10:00|10524.2|10522.2|10524.2|10522.2|10524.2|10522.2|10523.5|10521.5|755
1650626100000|2022-04-22 11:15:00|10524|10522|10525.4|10523.4|10525.4|10523.4|10523.3|10521.3|1258
1650626400000|2022-04-22 11:20:00|10525|10523|10525.8|10523.8|10525.8|10523.8|10525|10523|455
1650626700000|2022-04-22 11:25:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10524.8|10522.8|1438
1650627000000|2022-04-22 11:30:00|10526.4|10524.4|10525.4|10523.4|10527|10525|10525.4|10523.4|1218
1650627300000|2022-04-22 11:35:00|10525|10523|10523.9|10521.9|10526.2|10524.2|10523.9|10521.9|2816
1650627600000|2022-04-22 11:40:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|1894
1650627900000|2022-04-22 11:45:00|10524.2|10522.2|10523.5|10521.5|10524.6|10522.6|10523.5|10521.5|3154
1650628200000|2022-04-22 11:50:00|10523.9|10521.9|10524.2|10522.2|10524.2|10522.2|10523.5|10521.5|14123
1650628500000|2022-04-22 11:55:00|10523.9|10521.9|10525|10523|10525|10523|10523.9|10521.9|816
1650628800000|2022-04-22 12:00:00|10525.2|10523.2|10522.7|10520.7|10525.4|10523.4|10522.7|10520.7|2900
1650629100000|2022-04-22 12:05:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|1494
1650629400000|2022-04-22 12:10:00|10522.7|10520.7|10520.3|10518.3|10522.7|10520.7|10520.3|10518.3|1698
1650629700000|2022-04-22 12:15:00|10520.7|10518.7|10515.6|10513.6|10520.7|10518.7|10515.3|10513.3|4067
1650630000000|2022-04-22 12:20:00|10515.1|10513.1|10522.7|10520.7|10524.6|10522.6|10514.9|10512.9|18091
1650630300000|2022-04-22 12:25:00|10523.1|10521.1|10524.6|10522.6|10525.4|10523.4|10523.1|10521.1|6862
1650630600000|2022-04-22 12:30:00|10524.2|10522.2|10522.3|10520.3|10524.6|10522.6|10522.3|10520.3|5775
1650630900000|2022-04-22 12:35:00|10522.7|10520.7|10524.6|10522.6|10525.4|10523.4|10522.3|10520.3|1831
1650631200000|2022-04-22 12:40:00|10524.4|10522.4|10521.9|10519.9|10524.6|10522.6|10521.9|10519.9|2652
1650631500000|2022-04-22 12:45:00|10522.3|10520.3|10520.7|10518.7|10522.3|10520.3|10519.2|10517.2|2362
1650631800000|2022-04-22 12:50:00|10521.1|10519.1|10520.3|10518.3|10521.9|10519.9|10518.4|10516.4|3064
1650632100000|2022-04-22 12:55:00|10519.9|10517.9|10519.9|10517.9|10521.1|10519.1|10518|10516|1860
1650632400000|2022-04-22 13:00:00|10520.1|10518.1|10521.5|10519.5|10521.5|10519.5|10519.2|10517.2|1494
1650632700000|2022-04-22 13:05:00|10521.1|10519.1|10519.2|10517.2|10521.9|10519.9|10519.2|10517.2|1892
1650633000000|2022-04-22 13:10:00|10519|10517|10518.6|10516.6|10519.6|10517.6|10517.6|10515.6|1669
1650633300000|2022-04-22 13:15:00|10518.4|10516.4|10518.8|10516.8|10518.8|10516.8|10517.6|10515.6|1601
1650633600000|2022-04-22 13:20:00|10519.6|10517.6|10517.6|10515.6|10519.9|10517.9|10517.2|10515.2|3581
1650633900000|2022-04-22 13:25:00|10517.8|10515.8|10516.4|10514.4|10517.8|10515.8|10516|10514|2387
1650634200000|2022-04-22 13:30:00|10515.6|10513.6|10516.8|10514.8|10517.2|10515.2|10515.6|10513.6|2467
1650634500000|2022-04-22 13:35:00|10516.4|10514.4|10517.4|10515.4|10517.6|10515.6|10516.4|10514.4|1717
1650634800000|2022-04-22 13:40:00|10517.6|10515.6|10519.4|10517.4|10519.6|10517.6|10516.8|10514.8|1728
1650635100000|2022-04-22 13:45:00|10519.6|10517.6|10519.6|10517.6|10522.7|10520.7|10519.2|10517.2|4197
1650635400000|2022-04-22 13:50:00|10519.9|10517.9|10523.9|10521.9|10523.9|10521.9|10519.6|10517.6|2128
1650635700000|2022-04-22 13:55:00|10524|10522|10522.7|10520.7|10525|10523|10521.9|10519.9|3501
1650636000000|2022-04-22 14:00:00|10523.1|10521.1|10525|10523|10525.8|10523.8|10522.7|10520.7|3070
1650636300000|2022-04-22 14:05:00|10525.4|10523.4|10525|10523|10526.2|10524.2|10524.6|10522.6|2981
1650636600000|2022-04-22 14:10:00|10524.6|10522.6|10527|10525|10527|10525|10524.6|10522.6|1496
1650636900000|2022-04-22 14:15:00|10526.8|10524.8|10530.9|10528.9|10531.3|10529.3|10526.6|10524.6|3970
1650637200000|2022-04-22 14:20:00|10530.5|10528.5|10530.1|10528.1|10532.1|10530.1|10529.3|10527.3|3288
1650637500000|2022-04-22 14:25:00|10529.9|10527.9|10528.1|10526.1|10530.1|10528.1|10528.1|10526.1|2400
1650637800000|2022-04-22 14:30:00|10528.5|10526.5|10530.1|10528.1|10530.9|10528.9|10528.1|10526.1|3035
1650638100000|2022-04-22 14:35:00|10530.5|10528.5|10527.8|10525.8|10530.9|10528.9|10527.8|10525.8|2299
1650638400000|2022-04-22 14:40:00|10527.6|10525.6|10528.1|10526.1|10528.5|10526.5|10527|10525|1152
1650638700000|2022-04-22 14:45:00|10527.8|10525.8|10527.8|10525.8|10527.8|10525.8|10527|10525|1347
1650639000000|2022-04-22 14:50:00|10527.4|10525.4|10528.1|10526.1|10528.5|10526.5|10527.4|10525.4|1857
1650639300000|2022-04-22 14:55:00|10528.5|10526.5|10529.7|10527.7|10530.1|10528.1|10528.1|10526.1|1102
1650639600000|2022-04-22 15:00:00|10529.3|10527.3|10527.4|10525.4|10529.7|10527.7|10527.4|10525.4|1974
1650639900000|2022-04-22 15:05:00|10527.6|10525.6|10527.4|10525.4|10529.3|10527.3|10527|10525|1688
1650640200000|2022-04-22 15:10:00|10527|10525|10526.2|10524.2|10527.4|10525.4|10525|10523|4800
1650640500000|2022-04-22 15:15:00|10526|10524|10525|10523|10526.6|10524.6|10525|10523|3043
1650640800000|2022-04-22 15:20:00|10525.4|10523.4|10526.2|10524.2|10526.6|10524.6|10525|10523|1443
1650641100000|2022-04-22 15:25:00|10526.6|10524.6|10525.8|10523.8|10527|10525|10525.4|10523.4|1601
1650641400000|2022-04-22 15:30:00|10526.2|10524.2|10525.8|10523.8|10527.4|10525.4|10525.8|10523.8|2002
1650641700000|2022-04-22 15:35:00|10525.4|10523.4|10527|10525|10527.4|10525.4|10525|10523|1351
1650642000000|2022-04-22 15:40:00|10527.4|10525.4|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|1527
1650642300000|2022-04-22 15:45:00|10527.8|10525.8|10527|10525|10528.1|10526.1|10526.6|10524.6|1886
1650642600000|2022-04-22 15:50:00|10527.4|10525.4|10528.1|10526.1|10528.5|10526.5|10527.4|10525.4|1273
1650642900000|2022-04-22 15:55:00|10528.5|10526.5|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|1371
1650643200000|2022-04-22 16:00:00|10528.5|10526.5|10528.9|10526.9|10530.1|10528.1|10528.5|10526.5|1957
1650643500000|2022-04-22 16:05:00|10529.3|10527.3|10528.9|10526.9|10529.7|10527.7|10528.5|10526.5|1876
1650643800000|2022-04-22 16:10:00|10529.3|10527.3|10528.5|10526.5|10529.3|10527.3|10528.1|10526.1|912
1650644100000|2022-04-22 16:15:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|893
1650644400000|2022-04-22 16:20:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|941
1650644700000|2022-04-22 16:25:00|10528.1|10526.1|10527.8|10525.8|10528.5|10526.5|10527.4|10525.4|1025
1650645000000|2022-04-22 16:30:00|10528.1|10526.1|10527.4|10525.4|10528.9|10526.9|10527|10525|1582
1650645300000|2022-04-22 16:35:00|10527.6|10525.6|10528.1|10526.1|10529.3|10527.3|10527.4|10525.4|1417
1650645600000|2022-04-22 16:40:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|442
1650645900000|2022-04-22 16:45:00|10528.1|10526.1|10528.1|10526.1|10528.9|10526.9|10528.1|10526.1|10931
1650646200000|2022-04-22 16:50:00|10528.5|10526.5|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|1153
1650646500000|2022-04-22 16:55:00|10528.1|10526.1|10528.5|10526.5|10529.3|10527.3|10527.8|10525.8|1915
1650646800000|2022-04-22 17:00:00|10528.9|10526.9|10530.1|10528.1|10530.5|10528.5|10528.9|10526.9|1585
1650647100000|2022-04-22 17:05:00|10530.5|10528.5|10530.5|10528.5|10531.3|10529.3|10530.1|10528.1|2280
1650647400000|2022-04-22 17:10:00|10530.1|10528.1|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|941
1650647700000|2022-04-22 17:15:00|10529.5|10527.5|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|457
1650648000000|2022-04-22 17:20:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|1169
1650648300000|2022-04-22 17:25:00|10528.9|10526.9|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|1409
1650648600000|2022-04-22 17:30:00|10529.3|10527.3|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|1292
1650648900000|2022-04-22 17:35:00|10529.7|10527.7|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|519
1650649200000|2022-04-22 17:40:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|577
1650649500000|2022-04-22 17:45:00|10530.5|10528.5|10530.5|10528.5|10530.9|10528.9|10530.3|10528.3|411
1650649800000|2022-04-22 17:50:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|664
1650650100000|2022-04-22 17:55:00|10529.9|10527.9|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|793
1650650400000|2022-04-22 18:00:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10528.9|10526.9|921
1650650700000|2022-04-22 18:05:00|10528.9|10526.9|10528.1|10526.1|10528.9|10526.9|10527.8|10525.8|1285
1650651000000|2022-04-22 18:10:00|10528.5|10526.5|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|732
1650651300000|2022-04-22 18:15:00|10528.1|10526.1|10528.1|10526.1|10528.5|10526.5|10528.1|10526.1|505
1650651600000|2022-04-22 18:20:00|10528.5|10526.5|10529.5|10527.5|10530.1|10528.1|10528|10526|642
1650651900000|2022-04-22 18:25:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10529.1|10527.1|756
1650652200000|2022-04-22 18:30:00|10529.9|10527.9|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|836
1650652500000|2022-04-22 18:35:00|10529.5|10527.5|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|503
1650652800000|2022-04-22 18:40:00|10529.9|10527.9|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|916
1650653100000|2022-04-22 18:45:00|10530.1|10528.1|10529.7|10527.7|10530.9|10528.9|10528.9|10526.9|2157
1650653400000|2022-04-22 18:50:00|10529.3|10527.3|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|2401
1650653700000|2022-04-22 18:55:00|10530.5|10528.5|10529.3|10527.3|10530.5|10528.5|10529.3|10527.3|3363
1650654000000|2022-04-22 19:00:00|10529.7|10527.7|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|2291
1650654300000|2022-04-22 19:05:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|1298
1650654600000|2022-04-22 19:10:00|10529.7|10527.7|10531.7|10529.7|10531.7|10529.7|10528.9|10526.9|1970
1650654900000|2022-04-22 19:15:00|10531.3|10529.3|10535.2|10533.2|10536.7|10534.7|10531.3|10529.3|5217
1650655200000|2022-04-22 19:20:00|10535.4|10533.4|10532.8|10530.8|10536.7|10534.7|10532.8|10530.8|2780
1650655500000|2022-04-22 19:25:00|10532.6|10530.6|10532.4|10530.4|10534.4|10532.4|10532.4|10530.4|1862
1650655800000|2022-04-22 19:30:00|10532.8|10530.8|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|2291
1650656100000|2022-04-22 19:35:00|10532.8|10530.8|10534|10532|10534.4|10532.4|10532.4|10530.4|1386
1650656400000|2022-04-22 19:40:00|10533.6|10531.6|10534.4|10532.4|10535.2|10533.2|10532.8|10530.8|2723
1650656700000|2022-04-22 19:45:00|10534|10532|10531.3|10529.3|10534|10532|10531.3|10529.3|2306
1650657000000|2022-04-22 19:50:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10530.1|10528.1|2349
1650657300000|2022-04-22 19:55:00|10531.3|10529.3|10532.4|10530.4|10533.6|10531.6|10531.3|10529.3|3691
1650657600000|2022-04-22 20:00:00|10532.1|10530.1|10533.2|10531.2|10533.6|10531.6|10531.7|10529.7|2057
1650657900000|2022-04-22 20:05:00|10532.8|10530.8|10534.4|10532.4|10534.4|10532.4|10532.1|10530.1|12139
1650658200000|2022-04-22 20:10:00|10534.2|10532.2|10535.2|10533.2|10535.2|10533.2|10533.6|10531.6|1159
1650658500000|2022-04-22 20:15:00|10534.8|10532.8|10536.4|10534.4|10536.5|10534.5|10534.4|10532.4|2191
1650658800000|2022-04-22 20:20:00|10536.7|10534.7|10535.8|10533.8|10537.5|10535.5|10535.4|10533.4|1687
1650659100000|2022-04-22 20:25:00|10535.6|10533.6|10536.9|10534.9|10537.1|10535.1|10535.6|10533.6|1226
1650659400000|2022-04-22 20:30:00|10536.7|10534.7|10536|10534|10537.5|10535.5|10536|10534|1147
1650659700000|2022-04-22 20:35:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|398
1650660000000|2022-04-22 20:40:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|624
1650660300000|2022-04-22 20:45:00|10536.2|10534.2|10536.7|10534.7|10537.5|10535.5|10536|10534|1181
1650660600000|2022-04-22 20:50:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|1079
1650660900000|2022-04-22 20:55:00|10537.7|10535.7|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|1203
1650837600000|2022-04-24 22:00:00|10533|10531|10534.4|10532.4|10534.4|10532.4|10530.3|10528.3|1432
1650837900000|2022-04-24 22:05:00|10534.2|10532.2|10536.4|10534.4|10537.1|10535.1|10534.2|10532.2|1026
1650838200000|2022-04-24 22:10:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|344
1650838500000|2022-04-24 22:15:00|10537.5|10535.5|10538.1|10536.1|10538.1|10536.1|10537.1|10535.1|346
1650838800000|2022-04-24 22:20:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|371
1650839100000|2022-04-24 22:25:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|171
1650839400000|2022-04-24 22:30:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.7|10535.7|68
1650839700000|2022-04-24 22:35:00|10538.5|10536.5|10539.7|10537.7|10539.9|10537.9|10538.3|10536.3|319
1650840000000|2022-04-24 22:40:00|10539.5|10537.5|10541.4|10539.4|10542.2|10540.2|10539.5|10537.5|333
1650840300000|2022-04-24 22:45:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|97
1650840600000|2022-04-24 22:50:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|188
1650840900000|2022-04-24 22:55:00|10540.5|10538.5|10541.4|10539.4|10541.4|10539.4|10540.3|10538.3|98
1650841200000|2022-04-24 23:00:00|10541.8|10539.8|10539.9|10537.9|10541.8|10539.8|10539.9|10537.9|149
1650841500000|2022-04-24 23:05:00|10540.1|10538.1|10540.8|10538.8|10541|10539|10539.9|10537.9|76
1650841800000|2022-04-24 23:10:00|10540.6|10538.6|10541|10539|10541|10539|10540.1|10538.1|203
1650842100000|2022-04-24 23:15:00|10540.8|10538.8|10540.6|10538.6|10541.4|10539.4|10540.6|10538.6|266
1650842400000|2022-04-24 23:20:00|10540.5|10538.5|10539.9|10537.9|10540.5|10538.5|10539.5|10537.5|99
1650842700000|2022-04-24 23:25:00|10539.7|10537.7|10540.3|10538.3|10540.3|10538.3|10539.5|10537.5|56
1650843000000|2022-04-24 23:30:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|23
1650843300000|2022-04-24 23:35:00|10539.7|10537.7|10539.5|10537.5|10539.7|10537.7|10539.5|10537.5|9
1650843600000|2022-04-24 23:40:00|||||||||10
1650843900000|2022-04-24 23:45:00|10539.9|10537.9|10539.9|10537.9|10540.3|10538.3|10539.7|10537.7|34
1650844200000|2022-04-24 23:50:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|4
1650844500000|2022-04-24 23:55:00|10540.6|10538.6|10541|10539|10541|10539|10540.5|10538.5|246
1650844800000|2022-04-25 00:00:00|10540.8|10538.8|10539.7|10537.7|10540.8|10538.8|10538.7|10536.7|266
1650845100000|2022-04-25 00:05:00|10539.9|10537.9|10541.2|10539.2|10542.2|10540.2|10539.9|10537.9|576
1650845400000|2022-04-25 00:10:00|10541|10539|10542.4|10540.4|10542.6|10540.6|10541|10539|560
1650845700000|2022-04-25 00:15:00|10542.2|10540.2|10541.4|10539.4|10542.6|10540.6|10540.3|10538.3|386
1650846000000|2022-04-25 00:20:00|10541.2|10539.2|10540.3|10538.3|10541.8|10539.8|10540.3|10538.3|332
1650846300000|2022-04-25 00:25:00|10540.1|10538.1|10539.5|10537.5|10540.1|10538.1|10539.1|10537.1|555
1650846600000|2022-04-25 00:30:00|10540.3|10538.3|10539.9|10537.9|10541|10539|10539.9|10537.9|301
1650846900000|2022-04-25 00:35:00|10539.5|10537.5|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|294
1650847200000|2022-04-25 00:40:00|10540.3|10538.3|10540.3|10538.3|10540.6|10538.6|10539.9|10537.9|78
1650847500000|2022-04-25 00:45:00|10540.1|10538.1|10539.9|10537.9|10540.5|10538.5|10539.5|10537.5|172
1650847800000|2022-04-25 00:50:00|10539.7|10537.7|10539.1|10537.1|10539.9|10537.9|10539.1|10537.1|168
1650848100000|2022-04-25 00:55:00|10538.9|10536.9|10539.9|10537.9|10539.9|10537.9|10538.7|10536.7|237
1650848400000|2022-04-25 01:00:00|10539.5|10537.5|10539.9|10537.9|10540.3|10538.3|10539.3|10537.3|521
1650848700000|2022-04-25 01:05:00|10540.1|10538.1|10540.6|10538.6|10541|10539|10540.1|10538.1|467
1650849000000|2022-04-25 01:10:00|10541|10539|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|588
1650849300000|2022-04-25 01:15:00|10541|10539|10542.4|10540.4|10542.6|10540.6|10541|10539|546
1650849600000|2022-04-25 01:20:00|10542.2|10540.2|10543|10541|10543.4|10541.4|10541.4|10539.4|603
1650849900000|2022-04-25 01:25:00|10543.4|10541.4|10543.8|10541.8|10544.2|10542.2|10543|10541|539
1650850200000|2022-04-25 01:30:00|10543.6|10541.6|10544.6|10542.6|10544.9|10542.9|10543.6|10541.6|821
1650850500000|2022-04-25 01:35:00|10544.8|10542.8|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|421
1650850800000|2022-04-25 01:40:00|10543.8|10541.8|10544.8|10542.8|10544.9|10542.9|10543.4|10541.4|507
1650851100000|2022-04-25 01:45:00|10544.6|10542.6|10546.1|10544.1|10546.9|10544.9|10544.6|10542.6|496
1650851400000|2022-04-25 01:50:00|10546.5|10544.5|10544.9|10542.9|10546.5|10544.5|10544.6|10542.6|474
1650851700000|2022-04-25 01:55:00|10544.8|10542.8|10546.9|10544.9|10546.9|10544.9|10544.6|10542.6|287
1650852000000|2022-04-25 02:00:00|10546.7|10544.7|10548.9|10546.9|10548.9|10546.9|10546.5|10544.5|798
1650852300000|2022-04-25 02:05:00|10549.6|10547.6|10546.9|10544.9|10549.6|10547.6|10546.9|10544.9|1232
1650852600000|2022-04-25 02:10:00|10547.1|10545.1|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|605
1650852900000|2022-04-25 02:15:00|10546.7|10544.7|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|171
1650853200000|2022-04-25 02:20:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|147
1650853500000|2022-04-25 02:25:00|10546.7|10544.7|10545.7|10543.7|10546.9|10544.9|10545.7|10543.7|226
1650853800000|2022-04-25 02:30:00|10545.5|10543.5|10545.7|10543.7|10546.9|10544.9|10545.3|10543.3|468
1650854100000|2022-04-25 02:35:00|10546.1|10544.1|10546.9|10544.9|10547.7|10545.7|10546.1|10544.1|537
1650854400000|2022-04-25 02:40:00|10546.7|10544.7|10548.1|10546.1|10548.3|10546.3|10546.5|10544.5|216
1650854700000|2022-04-25 02:45:00|10547.9|10545.9|10546.1|10544.1|10548.1|10546.1|10546.1|10544.1|290
1650855000000|2022-04-25 02:50:00|10546.5|10544.5|10547.7|10545.7|10548.5|10546.5|10546.1|10544.1|138
1650855300000|2022-04-25 02:55:00|10547.9|10545.9|10548.3|10546.3|10548.9|10546.9|10547.7|10545.7|264
1650855600000|2022-04-25 03:00:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|258
1650855900000|2022-04-25 03:05:00|10547.3|10545.3|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|58
1650856200000|2022-04-25 03:10:00|10546.7|10544.7|10546.9|10544.9|10546.9|10544.9|10546.7|10544.7|17
1650856500000|2022-04-25 03:15:00|10546.7|10544.7|10546.1|10544.1|10546.9|10544.9|10546.1|10544.1|73
1650856800000|2022-04-25 03:20:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|21
1650857100000|2022-04-25 03:25:00|10546.7|10544.7|10547.3|10545.3|10547.3|10545.3|10546.5|10544.5|67
1650857400000|2022-04-25 03:30:00|10547.1|10545.1|10546.3|10544.3|10547.1|10545.1|10546.1|10544.1|42
1650857700000|2022-04-25 03:35:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10545.7|10543.7|176
1650858000000|2022-04-25 03:40:00|10546.7|10544.7|10546.5|10544.5|10546.9|10544.9|10546.1|10544.1|114
1650858300000|2022-04-25 03:45:00|10546.9|10544.9|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|136
1650858600000|2022-04-25 03:50:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10547.7|10545.7|46
1650858900000|2022-04-25 03:55:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10547.9|10545.9|123
1650859200000|2022-04-25 04:00:00|10547.7|10545.7|10547.7|10545.7|10547.7|10545.7|10547.7|10545.7|35
1650859500000|2022-04-25 04:05:00|10547.3|10545.3|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|264
1650859800000|2022-04-25 04:10:00|10548.5|10546.5|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|81
1650860100000|2022-04-25 04:15:00|10548.9|10546.9|10547.7|10545.7|10548.9|10546.9|10547.5|10545.5|57
1650860400000|2022-04-25 04:20:00|10547.5|10545.5|10548.3|10546.3|10548.5|10546.5|10547.3|10545.3|243
1650860700000|2022-04-25 04:25:00|10548.5|10546.5|10547.7|10545.7|10548.5|10546.5|10547.7|10545.7|48
1650861000000|2022-04-25 04:30:00|10548.1|10546.1|10546.5|10544.5|10548.1|10546.1|10546.1|10544.1|272
1650861300000|2022-04-25 04:35:00|10546.7|10544.7|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|77
1650861600000|2022-04-25 04:40:00|10546.5|10544.5|10546.1|10544.1|10546.9|10544.9|10546.1|10544.1|141
1650861900000|2022-04-25 04:45:00|10546.5|10544.5|10546.1|10544.1|10546.5|10544.5|10546.1|10544.1|82
1650862200000|2022-04-25 04:50:00|10545.1|10543.1|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|107
1650862500000|2022-04-25 04:55:00|10545.1|10543.1|10544.9|10542.9|10545.3|10543.3|10544.6|10542.6|158
1650862800000|2022-04-25 05:00:00|10544.6|10542.6|10544.2|10542.2|10544.6|10542.6|10544.2|10542.2|191
1650863100000|2022-04-25 05:05:00|10544|10542|10543.8|10541.8|10544|10542|10543.4|10541.4|361
1650863400000|2022-04-25 05:10:00|10543.6|10541.6|10543.8|10541.8|10544.2|10542.2|10543|10541|315
1650863700000|2022-04-25 05:15:00|10543.6|10541.6|10543.4|10541.4|10543.8|10541.8|10542.8|10540.8|280
1650864000000|2022-04-25 05:20:00|10543|10541|10542.2|10540.2|10543.8|10541.8|10542|10540|282
1650864300000|2022-04-25 05:25:00|10542|10540|10542.2|10540.2|10542.2|10540.2|10541.8|10539.8|105
1650864600000|2022-04-25 05:30:00|10542.6|10540.6|10542.2|10540.2|10543|10541|10541.8|10539.8|295
1650864900000|2022-04-25 05:35:00|10542|10540|10541.8|10539.8|10543.2|10541.2|10541.8|10539.8|277
1650865200000|2022-04-25 05:40:00|10542.2|10540.2|10541.4|10539.4|10542.2|10540.2|10541.4|10539.4|252
1650865500000|2022-04-25 05:45:00|10541.6|10539.6|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|121
1650865800000|2022-04-25 05:50:00|10542.6|10540.6|10542.8|10540.8|10543.8|10541.8|10542.6|10540.6|149
1650866100000|2022-04-25 05:55:00|10542.6|10540.6|10544.2|10542.2|10544.2|10542.2|10542.6|10540.6|86
1650866400000|2022-04-25 06:00:00|10543.8|10541.8|10544.2|10542.2|10544.4|10542.4|10543.4|10541.4|167
1650866700000|2022-04-25 06:05:00|10544.4|10542.4|10544.2|10542.2|10544.6|10542.6|10543.8|10541.8|585
1650867000000|2022-04-25 06:10:00|10544.6|10542.6|10545.5|10543.5|10545.7|10543.7|10544.2|10542.2|887
1650867300000|2022-04-25 06:15:00|10545.3|10543.3|10544.6|10542.6|10545.7|10543.7|10544.6|10542.6|124
1650867600000|2022-04-25 06:20:00|10544.4|10542.4|10544.6|10542.6|10544.9|10542.9|10543.8|10541.8|410
1650867900000|2022-04-25 06:25:00|10544.9|10542.9|10546.1|10544.1|10546.1|10544.1|10544.8|10542.8|409
1650868200000|2022-04-25 06:30:00|10545.9|10543.9|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|250
1650868500000|2022-04-25 06:35:00|10547.3|10545.3|10549.2|10547.2|10549.6|10547.6|10546.5|10544.5|1755
1650868800000|2022-04-25 06:40:00|10548.9|10546.9|10547.3|10545.3|10549.2|10547.2|10547.3|10545.3|641
1650869100000|2022-04-25 06:45:00|10547.7|10545.7|10549|10547|10550|10548|10547.3|10545.3|811
1650869400000|2022-04-25 06:50:00|10548.9|10546.9|10551.6|10549.6|10552|10550|10548.9|10546.9|1024
1650869700000|2022-04-25 06:55:00|10552|10550|10553.1|10551.1|10553.5|10551.5|10552|10550|1397
1650870000000|2022-04-25 07:00:00|10552.8|10550.8|10555.1|10553.1|10555.7|10553.7|10552.4|10550.4|2354
1650870300000|2022-04-25 07:05:00|10555.3|10553.3|10554.9|10552.9|10555.5|10553.5|10553.9|10551.9|2362
1650870600000|2022-04-25 07:10:00|10554.7|10552.7|10553.9|10551.9|10556.7|10554.7|10553.9|10551.9|2551
1650870900000|2022-04-25 07:15:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|824
1650871200000|2022-04-25 07:20:00|10554.5|10552.5|10556.3|10554.3|10557.1|10555.1|10553.9|10551.9|742
1650871500000|2022-04-25 07:25:00|10556.5|10554.5|10554.7|10552.7|10557.8|10555.8|10554.7|10552.7|1046
1650871800000|2022-04-25 07:30:00|10554.3|10552.3|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|578
1650872100000|2022-04-25 07:35:00|10552.8|10550.8|10552.8|10550.8|10554.7|10552.7|10552.8|10550.8|879
1650872400000|2022-04-25 07:40:00|10552.4|10550.4|10553.9|10551.9|10554.7|10552.7|10552.4|10550.4|559
1650872700000|2022-04-25 07:45:00|10553.5|10551.5|10552.8|10550.8|10553.7|10551.7|10552.8|10550.8|587
1650873000000|2022-04-25 07:50:00|10553.1|10551.1|10552.8|10550.8|10553.5|10551.5|10552.4|10550.4|1863
1650873300000|2022-04-25 07:55:00|10553|10551|10552|10550|10553.1|10551.1|10552|10550|345
1650873600000|2022-04-25 08:00:00|10551.6|10549.6|10550.8|10548.8|10552|10550|10550|10548|1538
1650873900000|2022-04-25 08:05:00|10551.2|10549.2|10550.4|10548.4|10551.4|10549.4|10549.6|10547.6|493
1650874200000|2022-04-25 08:10:00|10550.2|10548.2|10552.4|10550.4|10552.8|10550.8|10550.2|10548.2|629
1650874500000|2022-04-25 08:15:00|10552.8|10550.8|10553.5|10551.5|10554.7|10552.7|10552.8|10550.8|827
1650874800000|2022-04-25 08:20:00|10553.7|10551.7|10554.9|10552.9|10555.1|10553.1|10553.5|10551.5|620
1650875100000|2022-04-25 08:25:00|10554.7|10552.7|10559|10557|10559|10557|10554.7|10552.7|1412
1650875400000|2022-04-25 08:30:00|10559.4|10557.4|10558.4|10556.4|10559.8|10557.8|10558.2|10556.2|922
1650875700000|2022-04-25 08:35:00|10558.2|10556.2|10556.7|10554.7|10558.2|10556.2|10556.7|10554.7|838
1650876000000|2022-04-25 08:40:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.1|10553.1|493
1650876300000|2022-04-25 08:45:00|10555.7|10553.7|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|171
1650876600000|2022-04-25 08:50:00|10555.3|10553.3|10555.5|10553.5|10555.9|10553.9|10554.7|10552.7|413
1650876900000|2022-04-25 08:55:00|10555.9|10553.9|10553.5|10551.5|10555.9|10553.9|10553.5|10551.5|258
1650877200000|2022-04-25 09:00:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.1|10551.1|1096
1650877500000|2022-04-25 09:05:00|10554.9|10552.9|10553.5|10551.5|10555.5|10553.5|10553.5|10551.5|442
1650877800000|2022-04-25 09:10:00|10553.3|10551.3|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|991
1650878100000|2022-04-25 09:15:00|10553.9|10551.9|10552|10550|10554.3|10552.3|10552|10550|682
1650878400000|2022-04-25 09:20:00|10552.2|10550.2|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|714
1650878700000|2022-04-25 09:25:00|10552.2|10550.2|10553.1|10551.1|10553.1|10551.1|10551.4|10549.4|1042
1650879000000|2022-04-25 09:30:00|10552.8|10550.8|10551.6|10549.6|10552.8|10550.8|10551.6|10549.6|622
1650879300000|2022-04-25 09:35:00|10551.2|10549.2|10552|10550|10552.4|10550.4|10550.6|10548.6|1791
1650879600000|2022-04-25 09:40:00|10551.8|10549.8|10551.2|10549.2|10552|10550|10550.8|10548.8|178
1650879900000|2022-04-25 09:45:00|10551.4|10549.4|10552|10550|10552|10550|10550.8|10548.8|515
1650880200000|2022-04-25 09:50:00|10551.8|10549.8|10551.6|10549.6|10552|10550|10550.4|10548.4|590
1650880500000|2022-04-25 09:55:00|10552|10550|10551.6|10549.6|10552.8|10550.8|10551.2|10549.2|1105
1650880800000|2022-04-25 10:00:00|10552|10550|10552|10550|10552.4|10550.4|10550.8|10548.8|899
1650881100000|2022-04-25 10:05:00|10551.8|10549.8|10550.8|10548.8|10551.8|10549.8|10550.4|10548.4|381
1650881400000|2022-04-25 10:10:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10551|10549|814
1650881700000|2022-04-25 10:15:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10550.8|10548.8|337
1650882000000|2022-04-25 10:20:00|10552.2|10550.2|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|318
1650882300000|2022-04-25 10:25:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551.2|10549.2|44
1650882600000|2022-04-25 10:30:00|10552|10550|10553.5|10551.5|10553.7|10551.7|10551.6|10549.6|658
1650882900000|2022-04-25 10:35:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.3|10551.3|549
1650883200000|2022-04-25 10:40:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|643
1650883500000|2022-04-25 10:45:00|10554.1|10552.1|10553.9|10551.9|10554.5|10552.5|10553.9|10551.9|621
1650883800000|2022-04-25 10:50:00|10553.5|10551.5|10551.6|10549.6|10553.5|10551.5|10551.2|10549.2|1263
1650884100000|2022-04-25 10:55:00|10551.4|10549.4|10549.2|10547.2|10551.4|10549.4|10548.7|10546.7|1635
1650884400000|2022-04-25 11:00:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10548.3|10546.3|1445
1650884700000|2022-04-25 11:05:00|10549.2|10547.2|10548.3|10546.3|10549.6|10547.6|10548.1|10546.1|675
1650885000000|2022-04-25 11:10:00|10548.1|10546.1|10550.4|10548.4|10550.8|10548.8|10547.7|10545.7|1308
1650885300000|2022-04-25 11:15:00|10550.6|10548.6|10550.8|10548.8|10551.6|10549.6|10550|10548|455
1650885600000|2022-04-25 11:20:00|10550.6|10548.6|10551.6|10549.6|10552|10550|10550|10548|1539
1650885900000|2022-04-25 11:25:00|10551.8|10549.8|10550.8|10548.8|10552|10550|10550.4|10548.4|632
1650886200000|2022-04-25 11:30:00|10551.2|10549.2|10550|10548|10551.2|10549.2|10549.4|10547.4|1115
1650886500000|2022-04-25 11:35:00|10549.6|10547.6|10549.2|10547.2|10550|10548|10549.2|10547.2|1219
1650886800000|2022-04-25 11:40:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10548.9|10546.9|975
1650887100000|2022-04-25 11:45:00|10550.2|10548.2|10553.1|10551.1|10553.1|10551.1|10550|10548|2077
1650887400000|2022-04-25 11:50:00|10552.8|10550.8|10553.9|10551.9|10554.7|10552.7|10552.8|10550.8|1067
1650887700000|2022-04-25 11:55:00|10554.1|10552.1|10556.3|10554.3|10557.1|10555.1|10553.9|10551.9|1639
1650888000000|2022-04-25 12:00:00|10555.9|10553.9|10558.2|10556.2|10558.6|10556.6|10555.9|10553.9|2086
1650888300000|2022-04-25 12:05:00|10559|10557|10556.3|10554.3|10559|10557|10555.9|10553.9|1339
1650888600000|2022-04-25 12:10:00|10556.5|10554.5|10554.3|10552.3|10557.1|10555.1|10553.9|10551.9|1244
1650888900000|2022-04-25 12:15:00|10554.7|10552.7|10551.2|10549.2|10554.7|10552.7|10550.8|10548.8|2052
1650889200000|2022-04-25 12:20:00|10550.4|10548.4|10551.2|10549.2|10552|10550|10549|10547|2353
1650889500000|2022-04-25 12:25:00|10550.8|10548.8|10551.6|10549.6|10552|10550|10550.4|10548.4|2574
1650889800000|2022-04-25 12:30:00|10552|10550|10553.3|10551.3|10553.5|10551.5|10551.2|10549.2|1740
1650890100000|2022-04-25 12:35:00|10553.1|10551.1|10553.9|10551.9|10554.3|10552.3|10552.8|10550.8|2124
1650890400000|2022-04-25 12:40:00|10554.1|10552.1|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|1979
1650890700000|2022-04-25 12:45:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|1942
1650891000000|2022-04-25 12:50:00|10553.9|10551.9|10553.9|10551.9|10554.7|10552.7|10553.5|10551.5|1621
1650891300000|2022-04-25 12:55:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|965
1650891600000|2022-04-25 13:00:00|10553.9|10551.9|10553.1|10551.1|10554.3|10552.3|10552.8|10550.8|1058
1650891900000|2022-04-25 13:05:00|10553.5|10551.5|10552.8|10550.8|10554.3|10552.3|10552.6|10550.6|1097
1650892200000|2022-04-25 13:10:00|10552.4|10550.4|10551.6|10549.6|10552.8|10550.8|10551.6|10549.6|1525
1650892500000|2022-04-25 13:15:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10550.8|10548.8|2663
1650892800000|2022-04-25 13:20:00|10551.6|10549.6|10553.1|10551.1|10553.1|10551.1|10551.2|10549.2|2351
1650893100000|2022-04-25 13:25:00|10553.5|10551.5|10553.9|10551.9|10554.7|10552.7|10553.1|10551.1|2825
1650893400000|2022-04-25 13:30:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10552.8|10550.8|2134
1650893700000|2022-04-25 13:35:00|10553.9|10551.9|10555.1|10553.1|10555.9|10553.9|10553.5|10551.5|3291
1650894000000|2022-04-25 13:40:00|10555.5|10553.5|10556.3|10554.3|10556.7|10554.7|10555.1|10553.1|2434
1650894300000|2022-04-25 13:45:00|10556.5|10554.5|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|2606
1650894600000|2022-04-25 13:50:00|10556.3|10554.3|10557.4|10555.4|10557.8|10555.8|10555.5|10553.5|2494
1650894900000|2022-04-25 13:55:00|10557.1|10555.1|10557.8|10555.8|10557.8|10555.8|10555.9|10553.9|2667
1650895200000|2022-04-25 14:00:00|10557.4|10555.4|10559|10557|10559.4|10557.4|10557.1|10555.1|7720
1650895500000|2022-04-25 14:05:00|10559.2|10557.2|10560.6|10558.6|10561|10559|10559|10557|3014
1650895800000|2022-04-25 14:10:00|10560.2|10558.2|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|5406
1650896100000|2022-04-25 14:15:00|10562.1|10560.1|10561|10559|10564.1|10562.1|10560.6|10558.6|5938
1650896400000|2022-04-25 14:20:00|10561.4|10559.4|10560.6|10558.6|10561.9|10559.9|10560.6|10558.6|2499
1650896700000|2022-04-25 14:25:00|10561|10559|10560.2|10558.2|10561.4|10559.4|10559.6|10557.6|1300
1650897000000|2022-04-25 14:30:00|10559.8|10557.8|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|2295
1650897300000|2022-04-25 14:35:00|10560|10558|10559.4|10557.4|10560.2|10558.2|10559|10557|1353
1650897600000|2022-04-25 14:40:00|10559.2|10557.2|10559.8|10557.8|10560.2|10558.2|10558.2|10556.2|1561
1650897900000|2022-04-25 14:45:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|1287
1650898200000|2022-04-25 14:50:00|10559|10557|10561.7|10559.7|10561.7|10559.7|10559|10557|1755
1650898500000|2022-04-25 14:55:00|10562.1|10560.1|10565.3|10563.3|10565.3|10563.3|10562.1|10560.1|2910
1650898800000|2022-04-25 15:00:00|10564.9|10562.9|10563.7|10561.7|10567.2|10565.2|10563.7|10561.7|4616
1650899100000|2022-04-25 15:05:00|10564.1|10562.1|10566|10564|10566|10564|10563.3|10561.3|2349
1650899400000|2022-04-25 15:10:00|10566.4|10564.4|10567.2|10565.2|10568|10566|10566.4|10564.4|3309
1650899700000|2022-04-25 15:15:00|10567.6|10565.6|10568.8|10566.8|10569.6|10567.6|10567.6|10565.6|3918
1650900000000|2022-04-25 15:20:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|2490
1650900300000|2022-04-25 15:25:00|10567.6|10565.6|10566|10564|10568|10566|10566|10564|3772
1650900600000|2022-04-25 15:30:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.3|10563.3|3561
1650900900000|2022-04-25 15:35:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|3136
1650901200000|2022-04-25 15:40:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|754
1650901500000|2022-04-25 15:45:00|10565.3|10563.3|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|1704
1650901800000|2022-04-25 15:50:00|10564.9|10562.9|10564.3|10562.3|10565.6|10563.6|10564.1|10562.1|2094
1650902100000|2022-04-25 15:55:00|10564.1|10562.1|10562.5|10560.5|10564.5|10562.5|10562.5|10560.5|1228
1650902400000|2022-04-25 16:00:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.1|10560.1|1054
1650902700000|2022-04-25 16:05:00|10563.7|10561.7|10563.3|10561.3|10564.5|10562.5|10562.9|10560.9|1849
1650903000000|2022-04-25 16:10:00|10562.9|10560.9|10561.7|10559.7|10563.3|10561.3|10561.7|10559.7|1156
1650903300000|2022-04-25 16:15:00|10562.1|10560.1|10559|10557|10562.1|10560.1|10559|10557|3025
1650903600000|2022-04-25 16:20:00|10558.8|10556.8|10560.2|10558.2|10560.6|10558.6|10558.6|10556.6|1460
1650903900000|2022-04-25 16:25:00|10560|10558|10558.6|10556.6|10560.2|10558.2|10558.6|10556.6|1014
1650904200000|2022-04-25 16:30:00|10558.2|10556.2|10559.8|10557.8|10560.6|10558.6|10558.2|10556.2|2712
1650904500000|2022-04-25 16:35:00|10559.4|10557.4|10557.1|10555.1|10559.4|10557.4|10557.1|10555.1|1623
1650904800000|2022-04-25 16:40:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1409
1650905100000|2022-04-25 16:45:00|10557.3|10555.3|10557.8|10555.8|10558.6|10556.6|10557.1|10555.1|732
1650905400000|2022-04-25 16:50:00|10557.4|10555.4|10559|10557|10559|10557|10557.4|10555.4|1215
1650905700000|2022-04-25 16:55:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.6|10556.6|290
1650906000000|2022-04-25 17:00:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|920
1650906300000|2022-04-25 17:05:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|1626
1650906600000|2022-04-25 17:10:00|10556.3|10554.3|10555.9|10553.9|10556.3|10554.3|10555.3|10553.3|1365
1650906900000|2022-04-25 17:15:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|1138
1650907200000|2022-04-25 17:20:00|10555.9|10553.9|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|1447
1650907500000|2022-04-25 17:25:00|10556.1|10554.1|10555.9|10553.9|10557.4|10555.4|10555.9|10553.9|1430
1650907800000|2022-04-25 17:30:00|10556.3|10554.3|10557.1|10555.1|10557.3|10555.3|10555.9|10553.9|1430
1650908100000|2022-04-25 17:35:00|10556.9|10554.9|10557.8|10555.8|10557.8|10555.8|10556.9|10554.9|1843
1650908400000|2022-04-25 17:40:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10556.5|10554.5|1583
1650908700000|2022-04-25 17:45:00|10557.3|10555.3|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|1339
1650909000000|2022-04-25 17:50:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|993
1650909300000|2022-04-25 17:55:00|10557.4|10555.4|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|784
1650909600000|2022-04-25 18:00:00|10556.7|10554.7|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|729
1650909900000|2022-04-25 18:05:00|10555.5|10553.5|10555.1|10553.1|10556.3|10554.3|10554.7|10552.7|1214
1650910200000|2022-04-25 18:10:00|10554.7|10552.7|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|2106
1650910500000|2022-04-25 18:15:00|10553.1|10551.1|10553.1|10551.1|10553.9|10551.9|10553|10551|1348
1650910800000|2022-04-25 18:20:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|976
1650911100000|2022-04-25 18:25:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552|10550|1506
1650911400000|2022-04-25 18:30:00|10552.8|10550.8|10552.4|10550.4|10553.1|10551.1|10552.4|10550.4|1871
1650911700000|2022-04-25 18:35:00|10552.6|10550.6|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|983
1650912000000|2022-04-25 18:40:00|10552.8|10550.8|10550.4|10548.4|10553|10551|10550|10548|2826
1650912300000|2022-04-25 18:45:00|10550.8|10548.8|10548.5|10546.5|10550.8|10548.8|10548.5|10546.5|3906
1650912600000|2022-04-25 18:50:00|10548.7|10546.7|10548.9|10546.9|10549.6|10547.6|10547.3|10545.3|3276
1650912900000|2022-04-25 18:55:00|10549.2|10547.2|10546.9|10544.9|10549.2|10547.2|10544.9|10542.9|5987
1650913200000|2022-04-25 19:00:00|10547.3|10545.3|10549.2|10547.2|10549.6|10547.6|10546.9|10544.9|5286
1650913500000|2022-04-25 19:05:00|10548.9|10546.9|10550|10548|10550|10548|10548.9|10546.9|1347
1650913800000|2022-04-25 19:10:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|1288
1650914100000|2022-04-25 19:15:00|10550|10548|10549.2|10547.2|10550.8|10548.8|10548.9|10546.9|727
1650914400000|2022-04-25 19:20:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|1388
1650914700000|2022-04-25 19:25:00|10548.9|10546.9|10550.4|10548.4|10550.4|10548.4|10548.9|10546.9|1165
1650915000000|2022-04-25 19:30:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10549.4|10547.4|1671
1650915300000|2022-04-25 19:35:00|10550|10548|10547.7|10545.7|10550|10548|10547.3|10545.3|1209
1650915600000|2022-04-25 19:40:00|10547.9|10545.9|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|770
1650915900000|2022-04-25 19:45:00|10547.3|10545.3|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|1830
1650916200000|2022-04-25 19:50:00|10547.3|10545.3|10545.7|10543.7|10547.7|10545.7|10545.7|10543.7|1527
1650916500000|2022-04-25 19:55:00|10546.1|10544.1|10547.7|10545.7|10548.9|10546.9|10545.3|10543.3|14675
1650916800000|2022-04-25 20:00:00|10547.9|10545.9|10548.5|10546.5|10548.9|10546.9|10546.5|10544.5|3276
1650917100000|2022-04-25 20:05:00|10548.9|10546.9|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|974
1650917400000|2022-04-25 20:10:00|10548.1|10546.1|10547.7|10545.7|10548.5|10546.5|10546.9|10544.9|1739
1650917700000|2022-04-25 20:15:00|10547.5|10545.5|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|540
1650918000000|2022-04-25 20:20:00|10548.1|10546.1|10546.9|10544.9|10548.1|10546.1|10546.9|10544.9|335
1650918300000|2022-04-25 20:25:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|273
1650918600000|2022-04-25 20:30:00|10547.3|10545.3|10548.5|10546.5|10548.5|10546.5|10547.3|10545.3|1064
1650918900000|2022-04-25 20:35:00|10548.9|10546.9|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|1112
1650919200000|2022-04-25 20:40:00|10547.5|10545.5|10547.7|10545.7|10548.5|10546.5|10547.5|10545.5|862
1650919500000|2022-04-25 20:45:00|10548.1|10546.1|10547.3|10545.3|10548.1|10546.1|10547.3|10545.3|785
1650919800000|2022-04-25 20:50:00|10547.5|10545.5|10547.7|10545.7|10547.7|10545.7|10547.3|10545.3|620
1650920100000|2022-04-25 20:55:00|10547.5|10545.5|10547.3|10545.3|10547.7|10545.7|10547.1|10545.1|418
1650924000000|2022-04-25 22:00:00|10544.8|10542.8|10545.7|10543.7|10546.5|10544.5|10543|10541|1178
1650924300000|2022-04-25 22:05:00|10545.9|10543.9|10547.5|10545.5|10547.7|10545.7|10545.5|10543.5|262
1650924600000|2022-04-25 22:10:00|10547.3|10545.3|10546.9|10544.9|10547.5|10545.5|10546.9|10544.9|63
1650924900000|2022-04-25 22:15:00|10547.3|10545.3|10547.7|10545.7|10547.7|10545.7|10547.3|10545.3|51
1650925200000|2022-04-25 22:20:00|10548.1|10546.1|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|105
1650925500000|2022-04-25 22:25:00|10548.7|10546.7|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|99
1650925800000|2022-04-25 22:30:00|10549|10547|10549.6|10547.6|10550|10548|10549|10547|45
1650926100000|2022-04-25 22:35:00|10549.8|10547.8|10550.8|10548.8|10551.6|10549.6|10549.8|10547.8|324
1650926400000|2022-04-25 22:40:00|10551.2|10549.2|10550.4|10548.4|10551.4|10549.4|10550|10548|203
1650926700000|2022-04-25 22:45:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10549.8|10547.8|42
1650927000000|2022-04-25 22:50:00|10550|10548|10550|10548|10550|10548|10548.9|10546.9|161
1650927300000|2022-04-25 22:55:00|10549.4|10547.4|10548.3|10546.3|10549.4|10547.4|10548.3|10546.3|66
1650927600000|2022-04-25 23:00:00|10548.1|10546.1|10547.3|10545.3|10548.3|10546.3|10546.3|10544.3|471
1650927900000|2022-04-25 23:05:00|10546.9|10544.9|10547.3|10545.3|10547.7|10545.7|10546.7|10544.7|259
1650928200000|2022-04-25 23:10:00|10546.9|10544.9|10547.7|10545.7|10548.5|10546.5|10546.9|10544.9|94
1650928500000|2022-04-25 23:15:00|10547.9|10545.9|10547.7|10545.7|10547.9|10545.9|10547.3|10545.3|66
1650928800000|2022-04-25 23:20:00|10548.1|10546.1|10547.7|10545.7|10548.3|10546.3|10547.7|10545.7|227
1650929100000|2022-04-25 23:25:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10547.9|10545.9|160
1650929400000|2022-04-25 23:30:00|10547.9|10545.9|10546.9|10544.9|10548.1|10546.1|10546.5|10544.5|244
1650929700000|2022-04-25 23:35:00|10546.7|10544.7|10548.5|10546.5|10548.5|10546.5|10546.7|10544.7|242
1650930000000|2022-04-25 23:40:00|10548.1|10546.1|10547.3|10545.3|10548.1|10546.1|10547.3|10545.3|195
1650930300000|2022-04-25 23:45:00|10547.5|10545.5|10549.4|10547.4|10550|10548|10547.5|10545.5|185
1650930600000|2022-04-25 23:50:00|10549.2|10547.2|10550|10548|10550|10548|10548.5|10546.5|134
1650930900000|2022-04-25 23:55:00|10550.2|10548.2|10550|10548|10550.4|10548.4|10550|10548|148
1650931200000|2022-04-26 00:00:00|10549.8|10547.8|10550.8|10548.8|10552|10550|10549.6|10547.6|699
1650931500000|2022-04-26 00:05:00|10551|10549|10551.6|10549.6|10552|10550|10550.4|10548.4|242
1650931800000|2022-04-26 00:10:00|10551.8|10549.8|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|687
1650932100000|2022-04-26 00:15:00|10553.1|10551.1|10552.4|10550.4|10553.3|10551.3|10552|10550|332
1650932400000|2022-04-26 00:20:00|10552.2|10550.2|10553.7|10551.7|10553.7|10551.7|10551.6|10549.6|637
1650932700000|2022-04-26 00:25:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|927
1650933000000|2022-04-26 00:30:00|10553.3|10551.3|10553.5|10551.5|10553.9|10551.9|10552.8|10550.8|424
1650933300000|2022-04-26 00:35:00|10553.1|10551.1|10552|10550|10553.5|10551.5|10552|10550|574
1650933600000|2022-04-26 00:40:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10550.6|10548.6|837
1650933900000|2022-04-26 00:45:00|10552.6|10550.6|10552|10550|10552.6|10550.6|10551.2|10549.2|471
1650934200000|2022-04-26 00:50:00|10551.6|10549.6|10550|10548|10552|10550|10549.6|10547.6|870
1650934500000|2022-04-26 00:55:00|10549.8|10547.8|10549.6|10547.6|10550.4|10548.4|10549|10547|344
1650934800000|2022-04-26 01:00:00|10549.4|10547.4|10549.4|10547.4|10550.4|10548.4|10549.2|10547.2|103
1650935100000|2022-04-26 01:05:00|10549.6|10547.6|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|148
1650935400000|2022-04-26 01:10:00|10550.6|10548.6|10548.9|10546.9|10550.8|10548.8|10548.9|10546.9|349
1650935700000|2022-04-26 01:15:00|10549.2|10547.2|10548.7|10546.7|10549.2|10547.2|10548.1|10546.1|94
1650936000000|2022-04-26 01:20:00|10548.9|10546.9|10548.1|10546.1|10548.9|10546.9|10547.3|10545.3|213
1650936300000|2022-04-26 01:25:00|10547.7|10545.7|10548.1|10546.1|10548.3|10546.3|10547.7|10545.7|230
1650936600000|2022-04-26 01:30:00|10547.7|10545.7|10547.5|10545.5|10548.1|10546.1|10547.3|10545.3|188
1650936900000|2022-04-26 01:35:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|95
1650937200000|2022-04-26 01:40:00|10548.5|10546.5|10548.5|10546.5|10548.5|10546.5|10547.7|10545.7|515
1650937500000|2022-04-26 01:45:00|10548.9|10546.9|10550|10548|10550|10548|10548.7|10546.7|750
1650937800000|2022-04-26 01:50:00|10549.6|10547.6|10548.9|10546.9|10550|10548|10548.5|10546.5|158
1650938100000|2022-04-26 01:55:00|10548.5|10546.5|10549.2|10547.2|10549.2|10547.2|10548.3|10546.3|90
1650938400000|2022-04-26 02:00:00|10549.6|10547.6|10549.4|10547.4|10550|10548|10549.2|10547.2|176
1650938700000|2022-04-26 02:05:00|10549.6|10547.6|10549.6|10547.6|10549.8|10547.8|10549.2|10547.2|86
1650939000000|2022-04-26 02:10:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10549|10547|163
1650939300000|2022-04-26 02:15:00|10549.4|10547.4|10550|10548|10550|10548|10549.2|10547.2|265
1650939600000|2022-04-26 02:20:00|10549.6|10547.6|10548.9|10546.9|10549.6|10547.6|10548.9|10546.9|197
1650939900000|2022-04-26 02:25:00|10549.2|10547.2|10549.4|10547.4|10549.8|10547.8|10548.9|10546.9|82
1650940200000|2022-04-26 02:30:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.6|10547.6|14
1650940500000|2022-04-26 02:35:00|10549.4|10547.4|10549.2|10547.2|10549.4|10547.4|10548.9|10546.9|118
1650940800000|2022-04-26 02:40:00|10549|10547|10548.1|10546.1|10549|10547|10548.1|10546.1|158
1650941100000|2022-04-26 02:45:00|10548.3|10546.3|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|100
1650941400000|2022-04-26 02:50:00|10548.1|10546.1|10548.7|10546.7|10548.9|10546.9|10547.9|10545.9|84
1650941700000|2022-04-26 02:55:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|79
1650942000000|2022-04-26 03:00:00|10548.9|10546.9|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|65
1650942300000|2022-04-26 03:05:00|10548.5|10546.5|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|160
1650942900000|2022-04-26 03:15:00|10547.7|10545.7|10545.7|10543.7|10547.7|10545.7|10545.3|10543.3|1032
1650943200000|2022-04-26 03:20:00|10545.9|10543.9|10544.2|10542.2|10545.9|10543.9|10543.8|10541.8|511
1650943500000|2022-04-26 03:25:00|10544.6|10542.6|10543.6|10541.6|10544.9|10542.9|10543.4|10541.4|159
1650943800000|2022-04-26 03:30:00|10543.4|10541.4|10543|10541|10545.3|10543.3|10543|10541|989
1650944100000|2022-04-26 03:35:00|10542.8|10540.8|10542.6|10540.6|10543|10541|10541.4|10539.4|686
1650944400000|2022-04-26 03:40:00|10542.4|10540.4|10541|10539|10542.4|10540.4|10541|10539|384
1650944700000|2022-04-26 03:45:00|10541.4|10539.4|10540.3|10538.3|10542.2|10540.2|10540.3|10538.3|1133
1650945000000|2022-04-26 03:50:00|10540.5|10538.5|10541|10539|10541.4|10539.4|10539.9|10537.9|537
1650945300000|2022-04-26 03:55:00|10541.4|10539.4|10541.8|10539.8|10542.2|10540.2|10541|10539|385
1650945600000|2022-04-26 04:00:00|10542.2|10540.2|10541|10539|10542.2|10540.2|10541|10539|283
1650945900000|2022-04-26 04:05:00|10541.2|10539.2|10541|10539|10541.4|10539.4|10540.3|10538.3|70
1650946200000|2022-04-26 04:10:00|10541.2|10539.2|10541.8|10539.8|10542|10540|10540.6|10538.6|418
1650946500000|2022-04-26 04:15:00|10542|10540|10541.4|10539.4|10542|10540|10541|10539|160
1650946800000|2022-04-26 04:20:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10539.9|10537.9|800
1650947100000|2022-04-26 04:25:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|231
1650947400000|2022-04-26 04:30:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10540.5|10538.5|304
1650947700000|2022-04-26 04:35:00|10540.8|10538.8|10541.4|10539.4|10541.4|10539.4|10540.6|10538.6|120
1650948000000|2022-04-26 04:40:00|10541|10539|10542.6|10540.6|10542.6|10540.6|10541|10539|789
1650948300000|2022-04-26 04:45:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10542.2|10540.2|970
1650948600000|2022-04-26 04:50:00|10542.6|10540.6|10542.2|10540.2|10542.6|10540.6|10542.2|10540.2|198
1650948900000|2022-04-26 04:55:00|||||||||3117
1650949200000|2022-04-26 05:00:00|10541.8|10539.8|10541.4|10539.4|10541.8|10539.8|10541.4|10539.4|382
1650949500000|2022-04-26 05:05:00|10541|10539|10540.6|10538.6|10541|10539|10539.9|10537.9|797
1650949800000|2022-04-26 05:10:00|10540.8|10538.8|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|827
1650950100000|2022-04-26 05:15:00|10541.6|10539.6|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|669
1650950400000|2022-04-26 05:20:00|10541.8|10539.8|10542|10540|10542.2|10540.2|10541.4|10539.4|174
1650950700000|2022-04-26 05:25:00|10542.2|10540.2|10543.4|10541.4|10543.4|10541.4|10542.2|10540.2|3470
1650951000000|2022-04-26 05:30:00|10543|10541|10544.2|10542.2|10544.2|10542.2|10543|10541|351
1650951300000|2022-04-26 05:35:00|10543.8|10541.8|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|389
1650951600000|2022-04-26 05:40:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|105
1650951900000|2022-04-26 05:45:00|10543.4|10541.4|10544.6|10542.6|10544.9|10542.9|10543.4|10541.4|486
1650952200000|2022-04-26 05:50:00|10544.4|10542.4|10544.9|10542.9|10544.9|10542.9|10544.2|10542.2|268
1650952500000|2022-04-26 05:55:00|10544.6|10542.6|10545.7|10543.7|10546.1|10544.1|10544.6|10542.6|483
1650952800000|2022-04-26 06:00:00|10545.3|10543.3|10544.2|10542.2|10546.1|10544.1|10543.8|10541.8|1235
1650953100000|2022-04-26 06:05:00|10544.4|10542.4|10545.7|10543.7|10546.1|10544.1|10544.2|10542.2|763
1650953400000|2022-04-26 06:10:00|10545.5|10543.5|10546.9|10544.9|10546.9|10544.9|10545.5|10543.5|1273
1650953700000|2022-04-26 06:15:00|10547.3|10545.3|10548.1|10546.1|10548.5|10546.5|10546.9|10544.9|954
1650954000000|2022-04-26 06:20:00|10548.3|10546.3|10547.3|10545.3|10548.3|10546.3|10546.7|10544.7|686
1650954300000|2022-04-26 06:25:00|10546.9|10544.9|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|232
1650954600000|2022-04-26 06:30:00|10547.1|10545.1|10547.3|10545.3|10547.7|10545.7|10546.9|10544.9|381
1650954900000|2022-04-26 06:35:00|10548.1|10546.1|10548.9|10546.9|10549.2|10547.2|10546.9|10544.9|2108
1650955200000|2022-04-26 06:40:00|10549.2|10547.2|10548.5|10546.5|10550.4|10548.4|10548.5|10546.5|1268
1650955500000|2022-04-26 06:45:00|10548.7|10546.7|10549.2|10547.2|10550|10548|10548.7|10546.7|690
1650955800000|2022-04-26 06:50:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|567
1650956100000|2022-04-26 06:55:00|10548.7|10546.7|10550.2|10548.2|10550.4|10548.4|10548.5|10546.5|279
1650956400000|2022-04-26 07:00:00|10550|10548|10549.6|10547.6|10550.8|10548.8|10549.6|10547.6|928
1650956700000|2022-04-26 07:05:00|10550|10548|10550.4|10548.4|10550.6|10548.6|10548.7|10546.7|828
1650957000000|2022-04-26 07:10:00|10550.8|10548.8|10551.6|10549.6|10551.8|10549.8|10550|10548|1468
1650957300000|2022-04-26 07:15:00|10551.4|10549.4|10551.2|10549.2|10552.4|10550.4|10550.8|10548.8|684
1650957600000|2022-04-26 07:20:00|10550.8|10548.8|10550.6|10548.6|10551.2|10549.2|10549.6|10547.6|1250
1650957900000|2022-04-26 07:25:00|10550.4|10548.4|10550.6|10548.6|10551.2|10549.2|10550|10548|236
1650958200000|2022-04-26 07:30:00|10550.8|10548.8|10548.9|10546.9|10550.8|10548.8|10548.5|10546.5|885
1650958500000|2022-04-26 07:35:00|10548.7|10546.7|10549.2|10547.2|10550|10548|10548.5|10546.5|725
1650958800000|2022-04-26 07:40:00|10549|10547|10548.9|10546.9|10549|10547|10548.1|10546.1|553
1650959100000|2022-04-26 07:45:00|10549.2|10547.2|10549.2|10547.2|10549.2|10547.2|10548.5|10546.5|203
1650959400000|2022-04-26 07:50:00|10548.9|10546.9|10549.6|10547.6|10549.6|10547.6|10548.5|10546.5|812
1650959700000|2022-04-26 07:55:00|10549.4|10547.4|10550|10548|10550.4|10548.4|10549.2|10547.2|211
1650960000000|2022-04-26 08:00:00|10550.4|10548.4|10551.2|10549.2|10551.2|10549.2|10549.6|10547.6|491
1650960300000|2022-04-26 08:05:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550|10548|622
1650960600000|2022-04-26 08:10:00|10550.8|10548.8|10552.4|10550.4|10552.8|10550.8|10550.8|10548.8|1055
1650960900000|2022-04-26 08:15:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551|10549|943
1650961200000|2022-04-26 08:20:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.6|10548.6|494
1650961500000|2022-04-26 08:25:00|10551.2|10549.2|10552|10550|10552|10550|10551.2|10549.2|730
1650961800000|2022-04-26 08:30:00|10551.6|10549.6|10553.5|10551.5|10553.9|10551.9|10551.6|10549.6|1220
1650962100000|2022-04-26 08:35:00|10553.9|10551.9|10552.8|10550.8|10553.9|10551.9|10552.4|10550.4|1625
1650962400000|2022-04-26 08:40:00|10552.6|10550.6|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|154
1650962700000|2022-04-26 08:45:00|10552.8|10550.8|10552|10550|10552.8|10550.8|10552|10550|258
1650963000000|2022-04-26 08:50:00|10552.4|10550.4|10552.2|10550.2|10553|10551|10552|10550|319
1650963300000|2022-04-26 08:55:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|673
1650963600000|2022-04-26 09:00:00|10552|10550|10553.5|10551.5|10553.9|10551.9|10552|10550|541
1650963900000|2022-04-26 09:05:00|10553.3|10551.3|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|269
1650964200000|2022-04-26 09:10:00|10553.1|10551.1|10553.9|10551.9|10554.3|10552.3|10553.1|10551.1|876
1650964500000|2022-04-26 09:15:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|381
1650964800000|2022-04-26 09:20:00|10553.7|10551.7|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|312
1650965100000|2022-04-26 09:25:00|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|287
1650965400000|2022-04-26 09:30:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|127
1650965700000|2022-04-26 09:35:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|50
1650966000000|2022-04-26 09:40:00|10553.7|10551.7|10554.7|10552.7|10554.7|10552.7|10553.7|10551.7|350
1650966300000|2022-04-26 09:45:00|10554.5|10552.5|10553.9|10551.9|10555.5|10553.5|10553.9|10551.9|467
1650966600000|2022-04-26 09:50:00|10554.3|10552.3|10553.1|10551.1|10554.7|10552.7|10553.1|10551.1|325
1650966900000|2022-04-26 09:55:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|429
1650967200000|2022-04-26 10:00:00|10553.5|10551.5|10553.1|10551.1|10553.9|10551.9|10553.1|10551.1|485
1650967500000|2022-04-26 10:05:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552.4|10550.4|509
1650967800000|2022-04-26 10:10:00|10552|10550|10552|10550|10552|10550|10550.8|10548.8|1710
1650968100000|2022-04-26 10:15:00|10552.4|10550.4|10553.5|10551.5|10553.7|10551.7|10552.4|10550.4|625
1650968400000|2022-04-26 10:20:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|236
1650968700000|2022-04-26 10:25:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|428
1650969000000|2022-04-26 10:30:00|10554.3|10552.3|10553.5|10551.5|10554.5|10552.5|10553.1|10551.1|677
1650969300000|2022-04-26 10:35:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|694
1650969600000|2022-04-26 10:40:00|10553.9|10551.9|10552.8|10550.8|10553.9|10551.9|10552.8|10550.8|1056
1650969900000|2022-04-26 10:45:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|331
1650970200000|2022-04-26 10:50:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|383
1650970500000|2022-04-26 10:55:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|784
1650970800000|2022-04-26 11:00:00|10553.5|10551.5|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|235
1650971100000|2022-04-26 11:05:00|10553.5|10551.5|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|303
1650971400000|2022-04-26 11:10:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|561
1650971700000|2022-04-26 11:15:00|10555.1|10553.1|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|1150
1650972000000|2022-04-26 11:20:00|10555.1|10553.1|10553.9|10551.9|10555.1|10553.1|10553.7|10551.7|1016
1650972300000|2022-04-26 11:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|824
1650972600000|2022-04-26 11:30:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10553.7|10551.7|1974
1650972900000|2022-04-26 11:35:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|120
1650973200000|2022-04-26 11:40:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|671
1650973500000|2022-04-26 11:45:00|10555.5|10553.5|10557.8|10555.8|10557.8|10555.8|10555.5|10553.5|3213
1650973800000|2022-04-26 11:50:00|10557.6|10555.6|10557.1|10555.1|10558.2|10556.2|10556.7|10554.7|1267
1650974100000|2022-04-26 11:55:00|10557.4|10555.4|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|1425
1650974400000|2022-04-26 12:00:00|10558.6|10556.6|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|1526
1650974700000|2022-04-26 12:05:00|10557.1|10555.1|10559|10557|10559|10557|10557.1|10555.1|1647
1650975000000|2022-04-26 12:10:00|10558.8|10556.8|10561.5|10559.5|10561.7|10559.7|10558.6|10556.6|3255
1650975300000|2022-04-26 12:15:00|10561.7|10559.7|10563.7|10561.7|10565.3|10563.3|10561.4|10559.4|3620
1650975600000|2022-04-26 12:20:00|10564.1|10562.1|10562.1|10560.1|10564.5|10562.5|10561.4|10559.4|3280
1650975900000|2022-04-26 12:25:00|10561.7|10559.7|10561.7|10559.7|10562.9|10560.9|10561.5|10559.5|3631
1650976200000|2022-04-26 12:30:00|10562.1|10560.1|10559.8|10557.8|10562.9|10560.9|10559.8|10557.8|3235
1650976500000|2022-04-26 12:35:00|10560.2|10558.2|10562.1|10560.1|10562.5|10560.5|10560.2|10558.2|12148
1650976800000|2022-04-26 12:40:00|10562.9|10560.9|10561.7|10559.7|10562.9|10560.9|10561.4|10559.4|3979
1650977100000|2022-04-26 12:45:00|10561.9|10559.9|10559.8|10557.8|10561.9|10559.9|10559|10557|3809
1650977400000|2022-04-26 12:50:00|10559.4|10557.4|10559.8|10557.8|10560.6|10558.6|10559|10557|3327
1650977700000|2022-04-26 12:55:00|10560|10558|10561.2|10559.2|10561.7|10559.7|10559.8|10557.8|5056
1650978000000|2022-04-26 13:00:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|4329
1650978300000|2022-04-26 13:05:00|10561.7|10559.7|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|2966
1650978600000|2022-04-26 13:10:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|1655
1650978900000|2022-04-26 13:15:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.5|10560.5|4587
1650979200000|2022-04-26 13:20:00|10563.7|10561.7|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|3268
1650979500000|2022-04-26 13:25:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1699
1650979800000|2022-04-26 13:30:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|1635
1650980100000|2022-04-26 13:35:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|1372
1650980400000|2022-04-26 13:40:00|10564.9|10562.9|10566|10564|10566.4|10564.4|10564.9|10562.9|2466
1650980700000|2022-04-26 13:45:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10564.5|10562.5|4471
1650981000000|2022-04-26 13:50:00|10566|10564|10567.6|10565.6|10569|10567|10566|10564|9915
1650981300000|2022-04-26 13:55:00|10567.2|10565.2|10564.5|10562.5|10567.6|10565.6|10564.5|10562.5|16144
1650981600000|2022-04-26 14:00:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10562.5|10560.5|5138
1650981900000|2022-04-26 14:05:00|10562.9|10560.9|10562.5|10560.5|10563.7|10561.7|10560.6|10558.6|3757
1650982200000|2022-04-26 14:10:00|10562.1|10560.1|10564.5|10562.5|10564.5|10562.5|10561.7|10559.7|2862
1650982500000|2022-04-26 14:15:00|10564.9|10562.9|10565.3|10563.3|10566|10564|10564.5|10562.5|2988
1650982800000|2022-04-26 14:20:00|10565.6|10563.6|10566|10564|10566|10564|10565.3|10563.3|2668
1650983100000|2022-04-26 14:25:00|10565.6|10563.6|10563.3|10561.3|10565.6|10563.6|10563.3|10561.3|2764
1650983400000|2022-04-26 14:30:00|10562.9|10560.9|10564.9|10562.9|10564.9|10562.9|10562.5|10560.5|2788
1650983700000|2022-04-26 14:35:00|10564.5|10562.5|10566|10564|10566|10564|10563.7|10561.7|3534
1650984000000|2022-04-26 14:40:00|10565.6|10563.6|10568.8|10566.8|10569.2|10567.2|10565.6|10563.6|5130
1650984300000|2022-04-26 14:45:00|10569.2|10567.2|10566|10564|10569.6|10567.6|10565.1|10563.1|4182
1650984600000|2022-04-26 14:50:00|10566.2|10564.2|10565.3|10563.3|10566.4|10564.4|10564.9|10562.9|2836
1650984900000|2022-04-26 14:55:00|10565.6|10563.6|10564.9|10562.9|10566|10564|10564.5|10562.5|1752
1650985200000|2022-04-26 15:00:00|10565.1|10563.1|10566.8|10564.8|10566.8|10564.8|10564.5|10562.5|1712
1650985500000|2022-04-26 15:05:00|10566.4|10564.4|10567.6|10565.6|10568.8|10566.8|10566.4|10564.4|2539
1650985800000|2022-04-26 15:10:00|10567.2|10565.2|10564.1|10562.1|10567.2|10565.2|10563.7|10561.7|1930
1650986100000|2022-04-26 15:15:00|10564.3|10562.3|10563.7|10561.7|10565.3|10563.3|10563.3|10561.3|1852
1650986400000|2022-04-26 15:20:00|10563.3|10561.3|10563.3|10561.3|10563.7|10561.7|10562.9|10560.9|2517
1650986700000|2022-04-26 15:25:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10561.7|10559.7|2493
1650987000000|2022-04-26 15:30:00|10562.9|10560.9|10562.9|10560.9|10564.1|10562.1|10562.5|10560.5|2085
1650987300000|2022-04-26 15:35:00|10563.3|10561.3|10564.9|10562.9|10564.9|10562.9|10563.3|10561.3|1732
1650987600000|2022-04-26 15:40:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|1017
1650987900000|2022-04-26 15:45:00|10564.5|10562.5|10563.7|10561.7|10564.7|10562.7|10563.3|10561.3|1787
1650988200000|2022-04-26 15:50:00|10563.9|10561.9|10564.9|10562.9|10564.9|10562.9|10563.9|10561.9|1210
1650988500000|2022-04-26 15:55:00|10565.3|10563.3|10564.9|10562.9|10565.6|10563.6|10564.3|10562.3|1737
1650988800000|2022-04-26 16:00:00|10564.7|10562.7|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1619
1650989100000|2022-04-26 16:05:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|1785
1650989400000|2022-04-26 16:10:00|10563.3|10561.3|10561.7|10559.7|10563.3|10561.3|10561.4|10559.4|15610
1650989700000|2022-04-26 16:15:00|10561.4|10559.4|10561.7|10559.7|10562.5|10560.5|10561|10559|2680
1650990000000|2022-04-26 16:20:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10561|10559|1450
1650990300000|2022-04-26 16:25:00|10561|10559|10561|10559|10561.7|10559.7|10561|10559|922
1650990600000|2022-04-26 16:30:00|10561.2|10559.2|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|1639
1650990900000|2022-04-26 16:35:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|1274
1650991200000|2022-04-26 16:40:00|10561.4|10559.4|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|1684
1650991500000|2022-04-26 16:45:00|10561.7|10559.7|10561.4|10559.4|10561.7|10559.7|10561.4|10559.4|1361
1650991800000|2022-04-26 16:50:00|10561|10559|10560.6|10558.6|10561|10559|10559.8|10557.8|1901
1650992100000|2022-04-26 16:55:00|10561|10559|10560.6|10558.6|10561.4|10559.4|10560.2|10558.2|1423
1650992400000|2022-04-26 17:00:00|10561|10559|10563.7|10561.7|10564.9|10562.9|10561|10559|3616
1650992700000|2022-04-26 17:05:00|10564.1|10562.1|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|2866
1650993000000|2022-04-26 17:10:00|10563.7|10561.7|10565.6|10563.6|10565.6|10563.6|10563.3|10561.3|2820
1650993300000|2022-04-26 17:15:00|10565.3|10563.3|10565.8|10563.8|10566|10564|10564.3|10562.3|1815
1650993600000|2022-04-26 17:20:00|10566|10564|10565.6|10563.6|10566|10564|10564.9|10562.9|912
1650993900000|2022-04-26 17:25:00|10565.3|10563.3|10566|10564|10566.4|10564.4|10564.9|10562.9|663
1650994200000|2022-04-26 17:30:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|1535
1650994500000|2022-04-26 17:35:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|983
1650994800000|2022-04-26 17:40:00|10565.3|10563.3|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|1112
1650995100000|2022-04-26 17:45:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|691
1650995400000|2022-04-26 17:50:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|562
1650995700000|2022-04-26 17:55:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1134
1650996000000|2022-04-26 18:00:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|284
1650996300000|2022-04-26 18:05:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|1068
1650996600000|2022-04-26 18:10:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10566|10564|1759
1650996900000|2022-04-26 18:15:00|10566.8|10564.8|10564.9|10562.9|10566.8|10564.8|10564.5|10562.5|1669
1650997200000|2022-04-26 18:20:00|10564.5|10562.5|10563.9|10561.9|10564.5|10562.5|10563.3|10561.3|1666
1650997500000|2022-04-26 18:25:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|700
1650997800000|2022-04-26 18:30:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10562.5|10560.5|2426
1650998100000|2022-04-26 18:35:00|10564.3|10562.3|10562.1|10560.1|10564.5|10562.5|10561.7|10559.7|1712
1650998400000|2022-04-26 18:40:00|10562.5|10560.5|10563.3|10561.3|10563.3|10561.3|10561.4|10559.4|2819
1650998700000|2022-04-26 18:45:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|1871
1650999000000|2022-04-26 18:50:00|10562.7|10560.7|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|1152
1650999300000|2022-04-26 18:55:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|2686
1650999600000|2022-04-26 19:00:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|2842
1650999900000|2022-04-26 19:05:00|10563.5|10561.5|10562.1|10560.1|10563.7|10561.7|10562.1|10560.1|661
1651000200000|2022-04-26 19:10:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.4|10559.4|1036
1651000500000|2022-04-26 19:15:00|10562.3|10560.3|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|2817
1651000800000|2022-04-26 19:20:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|1221
1651001100000|2022-04-26 19:25:00|10565.6|10563.6|10566|10564|10566.4|10564.4|10565.3|10563.3|1733
1651001400000|2022-04-26 19:30:00|10566.4|10564.4|10567.2|10565.2|10567.6|10565.6|10566|10564|1689
1651001700000|2022-04-26 19:35:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|804
1651002000000|2022-04-26 19:40:00|10567.2|10565.2|10569.2|10567.2|10569.2|10567.2|10566.8|10564.8|1614
1651002300000|2022-04-26 19:45:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|1656
1651002600000|2022-04-26 19:50:00|10569.4|10567.4|10567.2|10565.2|10569.6|10567.6|10566.8|10564.8|2708
1651002900000|2022-04-26 19:55:00|10567.6|10565.6|10568.8|10566.8|10569.6|10567.6|10567.6|10565.6|3775
1651003200000|2022-04-26 20:00:00|10569.2|10567.2|10569.2|10567.2|10570.3|10568.3|10568.4|10566.4|2959
1651003500000|2022-04-26 20:05:00|10568.8|10566.8|10571.9|10569.9|10571.9|10569.9|10568.4|10566.4|2723
1651003800000|2022-04-26 20:10:00|10571.7|10569.7|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|3653
1651004100000|2022-04-26 20:15:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|3144
1651004400000|2022-04-26 20:20:00|10572.5|10570.5|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|2041
1651004700000|2022-04-26 20:25:00|10572.3|10570.3|10573.9|10571.9|10573.9|10571.9|10572.3|10570.3|2316
1651005000000|2022-04-26 20:30:00|10573.7|10571.7|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|3112
1651005300000|2022-04-26 20:35:00|10574.2|10572.2|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|1342
1651005600000|2022-04-26 20:40:00|10574|10572|10575|10573|10575|10573|10574|10572|1831
1651005900000|2022-04-26 20:45:00|10574.6|10572.6|10574.2|10572.2|10575.4|10573.4|10574.2|10572.2|1428
1651006200000|2022-04-26 20:50:00|10573.9|10571.9|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|1414
1651006500000|2022-04-26 20:55:00|10573.9|10571.9|10574.6|10572.6|10575|10573|10573.7|10571.7|2149
1651010400000|2022-04-26 22:00:00|10574.4|10572.4|10573.7|10571.7|10574.4|10572.4|10573.1|10571.1|415
1651010700000|2022-04-26 22:05:00|10573.5|10571.5|10572.3|10570.3|10573.7|10571.7|10572.3|10570.3|340
1651011000000|2022-04-26 22:10:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|291
1651011300000|2022-04-26 22:15:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|494
1651011600000|2022-04-26 22:20:00|10571.7|10569.7|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|435
1651011900000|2022-04-26 22:25:00|10570.5|10568.5|10570.5|10568.5|10570.7|10568.7|10570.3|10568.3|105
1651012200000|2022-04-26 22:30:00|10570.7|10568.7|10572.3|10570.3|10573.1|10571.1|10570.5|10568.5|518
1651012500000|2022-04-26 22:35:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|58
1651012800000|2022-04-26 22:40:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|186
1651013100000|2022-04-26 22:45:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|205
1651013400000|2022-04-26 22:50:00|10572.3|10570.3|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|81
1651013700000|2022-04-26 22:55:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|191
1651014000000|2022-04-26 23:00:00|10572.7|10570.7|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|242
1651014300000|2022-04-26 23:05:00|10571.1|10569.1|10570.5|10568.5|10571.1|10569.1|10570.3|10568.3|218
1651014600000|2022-04-26 23:10:00|10570.3|10568.3|10570.5|10568.5|10571.1|10569.1|10570.3|10568.3|164
1651014900000|2022-04-26 23:15:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|61
1651015200000|2022-04-26 23:20:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|118
1651015500000|2022-04-26 23:25:00|10570.5|10568.5|10570.9|10568.9|10571.1|10569.1|10570.3|10568.3|99
1651015800000|2022-04-26 23:30:00|10571.1|10569.1|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|100
1651016100000|2022-04-26 23:35:00|10572.1|10570.1|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|56
1651016400000|2022-04-26 23:40:00|10572.3|10570.3|10571.7|10569.7|10572.7|10570.7|10571.5|10569.5|311
1651016700000|2022-04-26 23:45:00|10571.5|10569.5|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|321
1651017000000|2022-04-26 23:50:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|137
1651017300000|2022-04-26 23:55:00|10572.1|10570.1|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|374
1651017600000|2022-04-27 00:00:00|10570.9|10568.9|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|420
1651017900000|2022-04-27 00:05:00|10570.3|10568.3|10569.9|10567.9|10570.5|10568.5|10569.9|10567.9|277
1651018200000|2022-04-27 00:10:00|10570.1|10568.1|10568.4|10566.4|10570.1|10568.1|10568.4|10566.4|354
1651018500000|2022-04-27 00:15:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|756
1651018800000|2022-04-27 00:20:00|10568.2|10566.2|10569.2|10567.2|10569.2|10567.2|10567.6|10565.6|319
1651019100000|2022-04-27 00:25:00|10569.4|10567.4|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|485
1651019400000|2022-04-27 00:30:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|234
1651019700000|2022-04-27 00:35:00|10569.9|10567.9|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|195
1651020000000|2022-04-27 00:40:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|194
1651020300000|2022-04-27 00:45:00|10569.8|10567.8|10569.2|10567.2|10569.9|10567.9|10569|10567|200
1651020600000|2022-04-27 00:50:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|98
1651020900000|2022-04-27 00:55:00|10568.6|10566.6|10569.4|10567.4|10569.9|10567.9|10568.4|10566.4|412
1651021200000|2022-04-27 01:00:00|10569.6|10567.6|10567.6|10565.6|10569.9|10567.9|10567.6|10565.6|315
1651021500000|2022-04-27 01:05:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|414
1651021800000|2022-04-27 01:10:00|10568.4|10566.4|10567.8|10565.8|10568.8|10566.8|10567.8|10565.8|266
1651022100000|2022-04-27 01:15:00|10568|10566|10568.8|10566.8|10568.8|10566.8|10567.6|10565.6|226
1651022400000|2022-04-27 01:20:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|213
1651022700000|2022-04-27 01:25:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|212
1651023000000|2022-04-27 01:30:00|10569.4|10567.4|10570.3|10568.3|10571.1|10569.1|10568|10566|1777
1651023300000|2022-04-27 01:35:00|10570.5|10568.5|10570.1|10568.1|10571.5|10569.5|10569.9|10567.9|608
1651023600000|2022-04-27 01:40:00|10569.9|10567.9|10569.2|10567.2|10570.3|10568.3|10568.4|10566.4|364
1651023900000|2022-04-27 01:45:00|10569.6|10567.6|10570.3|10568.3|10570.9|10568.9|10569.6|10567.6|340
1651024200000|2022-04-27 01:50:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.3|10568.3|189
1651024500000|2022-04-27 01:55:00|10571.7|10569.7|10573.3|10571.3|10573.5|10571.5|10571.5|10569.5|725
1651024800000|2022-04-27 02:00:00|10573.5|10571.5|10575|10573|10575.8|10573.8|10573.5|10571.5|1260
1651025100000|2022-04-27 02:05:00|10574.8|10572.8|10576.6|10574.6|10577.2|10575.2|10574.8|10572.8|947
1651025400000|2022-04-27 02:10:00|10577|10575|10576.2|10574.2|10577|10575|10575.2|10573.2|1403
1651025700000|2022-04-27 02:15:00|10575.4|10573.4|10573.5|10571.5|10575.4|10573.4|10573.3|10571.3|603
1651026000000|2022-04-27 02:20:00|10573.9|10571.9|10572.7|10570.7|10573.9|10571.9|10572.3|10570.3|298
1651026300000|2022-04-27 02:25:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|145
1651026600000|2022-04-27 02:30:00|10573.1|10571.1|10570.3|10568.3|10573.1|10571.1|10570.3|10568.3|709
1651026900000|2022-04-27 02:35:00|10570.5|10568.5|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|302
1651027200000|2022-04-27 02:40:00|10570.9|10568.9|10569.9|10567.9|10570.9|10568.9|10569.9|10567.9|205
1651027500000|2022-04-27 02:45:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10569|10567|288
1651027800000|2022-04-27 02:50:00|10568.8|10566.8|10568.6|10566.6|10569.4|10567.4|10568.4|10566.4|1038
1651028100000|2022-04-27 02:55:00|10568.4|10566.4|10567.2|10565.2|10568.8|10566.8|10566.8|10564.8|723
1651028400000|2022-04-27 03:00:00|10567|10565|10567.2|10565.2|10568.2|10566.2|10566.8|10564.8|745
1651028700000|2022-04-27 03:05:00|10567|10565|10565.6|10563.6|10567.2|10565.2|10565.6|10563.6|215
1651029000000|2022-04-27 03:10:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|475
1651029300000|2022-04-27 03:15:00|10566.6|10564.6|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|446
1651029600000|2022-04-27 03:20:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10565.5|10563.5|411
1651029900000|2022-04-27 03:25:00|10565.8|10563.8|10564.5|10562.5|10566|10564|10563.1|10561.1|1161
1651030200000|2022-04-27 03:30:00|10564.7|10562.7|10564.9|10562.9|10565.8|10563.8|10564.1|10562.1|474
1651030500000|2022-04-27 03:35:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10563.9|10561.9|578
1651030800000|2022-04-27 03:40:00|10564.7|10562.7|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|395
1651031100000|2022-04-27 03:45:00|10564.5|10562.5|10566.8|10564.8|10567.2|10565.2|10564.5|10562.5|670
1651031400000|2022-04-27 03:50:00|10566.4|10564.4|10564.7|10562.7|10566.4|10564.4|10564.7|10562.7|589
1651031700000|2022-04-27 03:55:00|10564.5|10562.5|10565.6|10563.6|10565.8|10563.8|10564.1|10562.1|195
1651032000000|2022-04-27 04:00:00|10565.8|10563.8|10566|10564|10567.2|10565.2|10565.6|10563.6|687
1651032300000|2022-04-27 04:05:00|10566.6|10564.6|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|284
1651032600000|2022-04-27 04:10:00|10566.6|10564.6|10566.4|10564.4|10566.8|10564.8|10566|10564|132
1651032900000|2022-04-27 04:15:00|10565.8|10563.8|10564.9|10562.9|10566.2|10564.2|10564.9|10562.9|265
1651033200000|2022-04-27 04:20:00|10565.1|10563.1|10565.1|10563.1|10565.1|10563.1|10564.1|10562.1|601
1651033500000|2022-04-27 04:25:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10563.9|10561.9|303
1651033800000|2022-04-27 04:30:00|10565.5|10563.5|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|475
1651034100000|2022-04-27 04:35:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|91
1651034400000|2022-04-27 04:40:00|10564.9|10562.9|10564.5|10562.5|10565.6|10563.6|10564.1|10562.1|243
1651034700000|2022-04-27 04:45:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|218
1651035000000|2022-04-27 04:50:00|10564.1|10562.1|10564.1|10562.1|10564.3|10562.3|10563.7|10561.7|147
1651035300000|2022-04-27 04:55:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|16
1651035600000|2022-04-27 05:00:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|174
1651035900000|2022-04-27 05:05:00|10564.9|10562.9|10563.7|10561.7|10564.9|10562.9|10563.3|10561.3|194
1651036200000|2022-04-27 05:10:00|10563.9|10561.9|10564.7|10562.7|10564.9|10562.9|10563.7|10561.7|201
1651036500000|2022-04-27 05:15:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|358
1651036800000|2022-04-27 05:20:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|365
1651037100000|2022-04-27 05:25:00|10566.2|10564.2|10564.5|10562.5|10567.2|10565.2|10564.3|10562.3|1374
1651037400000|2022-04-27 05:30:00|10564.3|10562.3|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|182
1651037700000|2022-04-27 05:35:00|10563.3|10561.3|10563.5|10561.5|10564.1|10562.1|10562.9|10560.9|366
1651038000000|2022-04-27 05:40:00|10563.3|10561.3|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|279
1651038300000|2022-04-27 05:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|130
1651038600000|2022-04-27 05:50:00|10564.3|10562.3|10564.7|10562.7|10564.9|10562.9|10563.9|10561.9|251
1651038900000|2022-04-27 05:55:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10563.7|10561.7|163
1651039200000|2022-04-27 06:00:00|10564.9|10562.9|10562.9|10560.9|10564.9|10562.9|10562.5|10560.5|871
1651039500000|2022-04-27 06:05:00|10563.1|10561.1|10562.7|10560.7|10564.7|10562.7|10562.3|10560.3|1123
1651039800000|2022-04-27 06:10:00|10562.5|10560.5|10563.7|10561.7|10564.3|10562.3|10562.1|10560.1|652
1651040100000|2022-04-27 06:15:00|10563.9|10561.9|10563.3|10561.3|10564.5|10562.5|10563.1|10561.1|937
1651040400000|2022-04-27 06:20:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.9|10560.9|399
1651040700000|2022-04-27 06:25:00|10563.1|10561.1|10564.5|10562.5|10564.5|10562.5|10563.1|10561.1|794
1651041000000|2022-04-27 06:30:00|10564.3|10562.3|10562.5|10560.5|10564.3|10562.3|10562.5|10560.5|322
1651041300000|2022-04-27 06:35:00|10562.1|10560.1|10559.8|10557.8|10562.1|10560.1|10559|10557|1387
1651041600000|2022-04-27 06:40:00|10560.2|10558.2|10558.2|10556.2|10560.2|10558.2|10557.4|10555.4|1482
1651041900000|2022-04-27 06:45:00|10558.6|10556.6|10559|10557|10559.8|10557.8|10558.2|10556.2|595
1651042200000|2022-04-27 06:50:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|1053
1651042500000|2022-04-27 06:55:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10558.6|10556.6|887
1651042800000|2022-04-27 07:00:00|10560.2|10558.2|10559|10557|10560.6|10558.6|10558.6|10556.6|1905
1651043100000|2022-04-27 07:05:00|10558.6|10556.6|10559.4|10557.4|10559.6|10557.6|10558.6|10556.6|816
1651043400000|2022-04-27 07:10:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|634
1651043700000|2022-04-27 07:15:00|10560|10558|10561.7|10559.7|10561.7|10559.7|10560|10558|265
1651044000000|2022-04-27 07:20:00|10561.4|10559.4|10562.9|10560.9|10562.9|10560.9|10561.4|10559.4|1734
1651044300000|2022-04-27 07:25:00|10563.3|10561.3|10567.6|10565.6|10567.6|10565.6|10562.9|10560.9|2655
1651044600000|2022-04-27 07:30:00|10567.4|10565.4|10565.6|10563.6|10567.6|10565.6|10565.3|10563.3|1175
1651044900000|2022-04-27 07:35:00|10565.3|10563.3|10562.5|10560.5|10566|10564|10562.5|10560.5|1719
1651045200000|2022-04-27 07:40:00|10562.7|10560.7|10562.9|10560.9|10563.1|10561.1|10561.7|10559.7|1116
1651045500000|2022-04-27 07:45:00|10562.7|10560.7|10562.9|10560.9|10563.7|10561.7|10562.1|10560.1|319
1651045800000|2022-04-27 07:50:00|10562.5|10560.5|10561.4|10559.4|10563.7|10561.7|10561.4|10559.4|775
1651046100000|2022-04-27 07:55:00|10561.5|10559.5|10559.8|10557.8|10562.1|10560.1|10559|10557|1059
1651046400000|2022-04-27 08:00:00|10559.6|10557.6|10558.6|10556.6|10559.8|10557.8|10557.4|10555.4|3032
1651046700000|2022-04-27 08:05:00|10558.8|10556.8|10560.6|10558.6|10560.6|10558.6|10558.8|10556.8|2075
1651047000000|2022-04-27 08:10:00|10560.2|10558.2|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|1344
1651047300000|2022-04-27 08:15:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|759
1651047600000|2022-04-27 08:20:00|10561.2|10559.2|10561.7|10559.7|10562.1|10560.1|10561|10559|1146
1651047900000|2022-04-27 08:25:00|10561.9|10559.9|10562.5|10560.5|10563.3|10561.3|10561.4|10559.4|673
1651048200000|2022-04-27 08:30:00|10562.7|10560.7|10563.3|10561.3|10564.1|10562.1|10562.5|10560.5|740
1651048500000|2022-04-27 08:35:00|10563.7|10561.7|10561.7|10559.7|10563.7|10561.7|10561.4|10559.4|411
1651048800000|2022-04-27 08:40:00|10561.5|10559.5|10561.2|10559.2|10561.7|10559.7|10560.6|10558.6|324
1651049100000|2022-04-27 08:45:00|10561|10559|10562.5|10560.5|10562.5|10560.5|10561|10559|438
1651049400000|2022-04-27 08:50:00|10562.7|10560.7|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|486
1651049700000|2022-04-27 08:55:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10560.6|10558.6|520
1651050000000|2022-04-27 09:00:00|10561.7|10559.7|10560.6|10558.6|10561.7|10559.7|10559.8|10557.8|777
1651050300000|2022-04-27 09:05:00|10560.2|10558.2|10561.7|10559.7|10561.7|10559.7|10560.2|10558.2|757
1651050600000|2022-04-27 09:10:00|10561.5|10559.5|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|426
1651050900000|2022-04-27 09:15:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|306
1651051200000|2022-04-27 09:20:00|10561.5|10559.5|10561|10559|10562.1|10560.1|10560.8|10558.8|204
1651051500000|2022-04-27 09:25:00|10561.2|10559.2|10562.1|10560.1|10562.1|10560.1|10560.8|10558.8|179
1651051800000|2022-04-27 09:30:00|10561.7|10559.7|10562.9|10560.9|10562.9|10560.9|10561.5|10559.5|385
1651052100000|2022-04-27 09:35:00|10562.7|10560.7|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|163
1651052400000|2022-04-27 09:40:00|10561.9|10559.9|10561|10559|10562.1|10560.1|10561|10559|722
1651052700000|2022-04-27 09:45:00|10561.2|10559.2|10562.1|10560.1|10562.3|10560.3|10561|10559|538
1651053000000|2022-04-27 09:50:00|10562.3|10560.3|10562.5|10560.5|10562.9|10560.9|10561.9|10559.9|666
1651053300000|2022-04-27 09:55:00|10562.7|10560.7|10562.9|10560.9|10562.9|10560.9|10562.3|10560.3|197
1651053600000|2022-04-27 10:00:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.5|10559.5|372
1651053900000|2022-04-27 10:05:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|471
1651054200000|2022-04-27 10:10:00|10561.5|10559.5|10563.3|10561.3|10563.3|10561.3|10561.4|10559.4|1131
1651054500000|2022-04-27 10:15:00|10563.5|10561.5|10561.7|10559.7|10563.7|10561.7|10561.7|10559.7|283
1651054800000|2022-04-27 10:20:00|10561.9|10559.9|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|510
1651055100000|2022-04-27 10:25:00|10563.3|10561.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|612
1651055400000|2022-04-27 10:30:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.3|10561.3|445
1651055700000|2022-04-27 10:35:00|10564.7|10562.7|10565.6|10563.6|10566|10564|10564.7|10562.7|506
1651056000000|2022-04-27 10:40:00|10566|10564|10566.6|10564.6|10566.8|10564.8|10565.6|10563.6|1013
1651056300000|2022-04-27 10:45:00|10566.4|10564.4|10567.2|10565.2|10567.6|10565.6|10566|10564|1556
1651056600000|2022-04-27 10:50:00|10566.8|10564.8|10566|10564|10567.2|10565.2|10565.6|10563.6|737
1651056900000|2022-04-27 10:55:00|10566.4|10564.4|10565.6|10563.6|10566.6|10564.6|10565.3|10563.3|1327
1651057200000|2022-04-27 11:00:00|10565.5|10563.5|10566.6|10564.6|10566.6|10564.6|10564.7|10562.7|1094
1651057500000|2022-04-27 11:05:00|10566.8|10564.8|10568|10566|10568.8|10566.8|10566.4|10564.4|2327
1651057800000|2022-04-27 11:10:00|10567.8|10565.8|10568|10566|10568.4|10566.4|10566.8|10564.8|941
1651058100000|2022-04-27 11:15:00|10568.2|10566.2|10568.8|10566.8|10569.2|10567.2|10567.2|10565.2|1558
1651058400000|2022-04-27 11:20:00|10569.2|10567.2|10568|10566|10569.2|10567.2|10567.2|10565.2|2193
1651058700000|2022-04-27 11:25:00|10568.2|10566.2|10570.3|10568.3|10570.5|10568.5|10568|10566|1632
1651059000000|2022-04-27 11:30:00|10570.5|10568.5|10570.3|10568.3|10570.9|10568.9|10569.9|10567.9|477
1651059300000|2022-04-27 11:35:00|10570.1|10568.1|10569.2|10567.2|10570.1|10568.1|10568.4|10566.4|902
1651059600000|2022-04-27 11:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|650
1651059900000|2022-04-27 11:45:00|10569|10567|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|556
1651060200000|2022-04-27 11:50:00|10570.1|10568.1|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1157
1651060500000|2022-04-27 11:55:00|10570.7|10568.7|10571.9|10569.9|10572.3|10570.3|10570.7|10568.7|1561
1651060800000|2022-04-27 12:00:00|10571.7|10569.7|10573.1|10571.1|10573.5|10571.5|10571.3|10569.3|1295
1651061100000|2022-04-27 12:05:00|10573.5|10571.5|10573.1|10571.1|10574.2|10572.2|10572.3|10570.3|1291
1651061400000|2022-04-27 12:10:00|10572.7|10570.7|10570.3|10568.3|10572.7|10570.7|10569.6|10567.6|1676
1651061700000|2022-04-27 12:15:00|10570.7|10568.7|10571.5|10569.5|10572.3|10570.3|10570.3|10568.3|1413
1651062000000|2022-04-27 12:20:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.3|10569.3|1592
1651062300000|2022-04-27 12:25:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.9|10568.9|1687
1651062600000|2022-04-27 12:30:00|10571.5|10569.5|10573.9|10571.9|10574.2|10572.2|10571.5|10569.5|1453
1651062900000|2022-04-27 12:35:00|10574.2|10572.2|10573.9|10571.9|10575|10573|10573.9|10571.9|1348
1651063200000|2022-04-27 12:40:00|10574|10572|10576.2|10574.2|10576.2|10574.2|10574|10572|1784
1651063500000|2022-04-27 12:45:00|10576.6|10574.6|10575|10573|10576.6|10574.6|10575|10573|2640
1651063800000|2022-04-27 12:50:00|10575.4|10573.4|10577.8|10575.8|10577.8|10575.8|10575.4|10573.4|4648
1651064100000|2022-04-27 12:55:00|10577.6|10575.6|10576.2|10574.2|10577.8|10575.8|10576.2|10574.2|3945
1651064400000|2022-04-27 13:00:00|10575.8|10573.8|10574.2|10572.2|10576.2|10574.2|10573.9|10571.9|11827
1651064700000|2022-04-27 13:05:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10573.9|10571.9|3143
1651065000000|2022-04-27 13:10:00|10575.6|10573.6|10574.2|10572.2|10576.2|10574.2|10574.2|10572.2|1054
1651065300000|2022-04-27 13:15:00|10574.6|10572.6|10576|10574|10576|10574|10574.2|10572.2|1228
1651065600000|2022-04-27 13:20:00|10575.8|10573.8|10575|10573|10577.4|10575.4|10575|10573|1634
1651065900000|2022-04-27 13:25:00|10574.6|10572.6|10573.5|10571.5|10574.6|10572.6|10573.5|10571.5|1938
1651066200000|2022-04-27 13:30:00|10573.9|10571.9|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|2570
1651066500000|2022-04-27 13:35:00|10573.5|10571.5|10573.1|10571.1|10574.6|10572.6|10573.1|10571.1|1952
1651066800000|2022-04-27 13:40:00|10573.5|10571.5|10571.1|10569.1|10573.5|10571.5|10570.7|10568.7|1940
1651067100000|2022-04-27 13:45:00|10570.7|10568.7|10568|10566|10571.1|10569.1|10566|10564|5281
1651067400000|2022-04-27 13:50:00|10567.8|10565.8|10569.6|10567.6|10570.7|10568.7|10567.8|10565.8|3484
1651067700000|2022-04-27 13:55:00|10569.2|10567.2|10571.5|10569.5|10571.5|10569.5|10569.2|10567.2|1954
1651068000000|2022-04-27 14:00:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10569.2|10567.2|2749
1651068300000|2022-04-27 14:05:00|10570.7|10568.7|10569.9|10567.9|10571.5|10569.5|10569.6|10567.6|5508
1651068600000|2022-04-27 14:10:00|10570.3|10568.3|10572.7|10570.7|10573.5|10571.5|10569.6|10567.6|9859
1651068900000|2022-04-27 14:15:00|10572.3|10570.3|10573.9|10571.9|10575|10573|10572.3|10570.3|2033
1651069200000|2022-04-27 14:20:00|10573.5|10571.5|10571.5|10569.5|10573.5|10571.5|10571.1|10569.1|2542
1651069500000|2022-04-27 14:25:00|10571.9|10569.9|10573.1|10571.1|10573.3|10571.3|10571.1|10569.1|1165
1651069800000|2022-04-27 14:30:00|10572.7|10570.7|10573.9|10571.9|10575|10573|10572.7|10570.7|1919
1651070100000|2022-04-27 14:35:00|10573.5|10571.5|10571.1|10569.1|10573.9|10571.9|10571.1|10569.1|2898
1651070400000|2022-04-27 14:40:00|10570.7|10568.7|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|2422
1651070700000|2022-04-27 14:45:00|10570.9|10568.9|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1935
1651071000000|2022-04-27 14:50:00|10570.9|10568.9|10571.5|10569.5|10571.9|10569.9|10570.3|10568.3|2481
1651071300000|2022-04-27 14:55:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|2402
1651071600000|2022-04-27 15:00:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10569.2|10567.2|4792
1651071900000|2022-04-27 15:05:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10567.6|10565.6|2697
1651072200000|2022-04-27 15:10:00|10568.6|10566.6|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|2892
1651072500000|2022-04-27 15:15:00|10569.2|10567.2|10568|10566|10569.6|10567.6|10568|10566|1397
1651072800000|2022-04-27 15:20:00|10568.4|10566.4|10568.4|10566.4|10569.2|10567.2|10567.6|10565.6|2592
1651073100000|2022-04-27 15:25:00|10568.2|10566.2|10567.2|10565.2|10568.8|10566.8|10567.2|10565.2|1955
1651073400000|2022-04-27 15:30:00|10566.8|10564.8|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|3604
1651073700000|2022-04-27 15:35:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10563.7|10561.7|2394
1651074000000|2022-04-27 15:40:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|1546
1651074300000|2022-04-27 15:45:00|10566.8|10564.8|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|1438
1651074600000|2022-04-27 15:50:00|10568|10566|10569|10567|10569.2|10567.2|10568|10566|953
1651074900000|2022-04-27 15:55:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|898
1651075200000|2022-04-27 16:00:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|732
1651075500000|2022-04-27 16:05:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|880
1651075800000|2022-04-27 16:10:00|10568.8|10566.8|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|707
1651076100000|2022-04-27 16:15:00|10569.6|10567.6|10570.3|10568.3|10571.1|10569.1|10569.2|10567.2|2169
1651076400000|2022-04-27 16:20:00|10570.1|10568.1|10569.9|10567.9|10570.1|10568.1|10569.2|10567.2|856
1651076700000|2022-04-27 16:25:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|723
1651077000000|2022-04-27 16:30:00|10569.8|10567.8|10570.7|10568.7|10570.7|10568.7|10568.8|10566.8|1407
1651077300000|2022-04-27 16:35:00|10570.5|10568.5|10569.9|10567.9|10570.5|10568.5|10569.9|10567.9|327
1651077600000|2022-04-27 16:40:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|209
1651077900000|2022-04-27 16:45:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|418
1651078200000|2022-04-27 16:50:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.3|10568.3|832
1651078500000|2022-04-27 16:55:00|10571.1|10569.1|10569.9|10567.9|10571.9|10569.9|10569.9|10567.9|1383
1651078800000|2022-04-27 17:00:00|10570.1|10568.1|10569.2|10567.2|10571.1|10569.1|10569.2|10567.2|2023
1651079100000|2022-04-27 17:05:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|806
1651079400000|2022-04-27 17:10:00|10570.9|10568.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|890
1651079700000|2022-04-27 17:15:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|524
1651080000000|2022-04-27 17:20:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|1619
1651080300000|2022-04-27 17:25:00|10570.1|10568.1|10568.8|10566.8|10571.1|10569.1|10568.4|10566.4|875
1651080600000|2022-04-27 17:30:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|778
1651080900000|2022-04-27 17:35:00|10569.2|10567.2|10569.9|10567.9|10570.3|10568.3|10568.8|10566.8|581
1651081200000|2022-04-27 17:40:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|305
1651081500000|2022-04-27 17:45:00|10569.9|10567.9|10570.1|10568.1|10570.7|10568.7|10569.6|10567.6|1112
1651081800000|2022-04-27 17:50:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|662
1651082100000|2022-04-27 17:55:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|1107
1651082400000|2022-04-27 18:00:00|10569.6|10567.6|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|314
1651082700000|2022-04-27 18:05:00|10570.5|10568.5|10569.9|10567.9|10570.5|10568.5|10569.6|10567.6|469
1651083000000|2022-04-27 18:10:00|10569.8|10567.8|10568.4|10566.4|10569.9|10567.9|10568|10566|1348
1651083300000|2022-04-27 18:15:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|767
1651083600000|2022-04-27 18:20:00|10567.2|10565.2|10565.6|10563.6|10567.2|10565.2|10565.6|10563.6|1571
1651083900000|2022-04-27 18:25:00|10566|10564|10564.9|10562.9|10566|10564|10564.1|10562.1|2577
1651084200000|2022-04-27 18:30:00|10565.3|10563.3|10566.4|10564.4|10566.8|10564.8|10565.3|10563.3|1734
1651084500000|2022-04-27 18:35:00|10566.2|10564.2|10564.5|10562.5|10566.4|10564.4|10564.1|10562.1|3235
1651084800000|2022-04-27 18:40:00|10564.1|10562.1|10566|10564|10566|10564|10563.3|10561.3|1233
1651085100000|2022-04-27 18:45:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|779
1651085400000|2022-04-27 18:50:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|554
1651085700000|2022-04-27 18:55:00|10565.3|10563.3|10563.7|10561.7|10566|10564|10562.5|10560.5|3673
1651086000000|2022-04-27 19:00:00|10564.1|10562.1|10561.4|10559.4|10564.5|10562.5|10561.4|10559.4|3631
1651086300000|2022-04-27 19:05:00|10561.5|10559.5|10561|10559|10562.1|10560.1|10561|10559|1646
1651086600000|2022-04-27 19:10:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10560.2|10558.2|1107
1651086900000|2022-04-27 19:15:00|10560.6|10558.6|10560.2|10558.2|10562.1|10560.1|10560.2|10558.2|1030
1651087200000|2022-04-27 19:20:00|10560.6|10558.6|10559.8|10557.8|10561.4|10559.4|10559.4|10557.4|2162
1651087500000|2022-04-27 19:25:00|10560.2|10558.2|10560.6|10558.6|10562.5|10560.5|10560.2|10558.2|2032
1651087800000|2022-04-27 19:30:00|10560.8|10558.8|10560.2|10558.2|10561.2|10559.2|10559|10557|1227
1651088100000|2022-04-27 19:35:00|10559.8|10557.8|10558.2|10556.2|10560.2|10558.2|10558.2|10556.2|863
1651088400000|2022-04-27 19:40:00|10558.6|10556.6|10561.7|10559.7|10562.1|10560.1|10558.2|10556.2|4902
1651088700000|2022-04-27 19:45:00|10562.1|10560.1|10562.5|10560.5|10562.9|10560.9|10562.1|10560.1|11650
1651089000000|2022-04-27 19:50:00|10562.1|10560.1|10561|10559|10562.9|10560.9|10561|10559|1673
1651089300000|2022-04-27 19:55:00|10561.4|10559.4|10562.5|10560.5|10562.9|10560.9|10561.4|10559.4|2115
1651089600000|2022-04-27 20:00:00|10562.1|10560.1|10560.2|10558.2|10562.5|10560.5|10559.8|10557.8|2741
1651089900000|2022-04-27 20:05:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|663
1651090200000|2022-04-27 20:10:00|10560.2|10558.2|10559.4|10557.4|10561.4|10559.4|10559|10557|1022
1651090500000|2022-04-27 20:15:00|10559|10557|10558|10556|10559.4|10557.4|10557.8|10555.8|1149
1651090800000|2022-04-27 20:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|606
1651091100000|2022-04-27 20:25:00|10558.6|10556.6|10560.2|10558.2|10560.6|10558.6|10558.6|10556.6|8276
1651091400000|2022-04-27 20:30:00|10560.6|10558.6|10561|10559|10561.2|10559.2|10560.6|10558.6|979
1651091700000|2022-04-27 20:35:00|10561.4|10559.4|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|976
1651092000000|2022-04-27 20:40:00|10561.4|10559.4|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|1135
1651092300000|2022-04-27 20:45:00|10561.4|10559.4|10561|10559|10561.5|10559.5|10560.6|10558.6|1655
1651092600000|2022-04-27 20:50:00|10561.2|10559.2|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|1472
1651092900000|2022-04-27 20:55:00|10561|10559|10561|10559|10561.7|10559.7|10561|10559|662
1651096800000|2022-04-27 22:00:00|10560.6|10558.6|10562.9|10560.9|10562.9|10560.9|10559.6|10557.6|386
1651097100000|2022-04-27 22:05:00|10563.1|10561.1|10562.7|10560.7|10563.3|10561.3|10562.5|10560.5|154
1651097400000|2022-04-27 22:10:00|10562.9|10560.9|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|171
1651097700000|2022-04-27 22:15:00|10562.3|10560.3|10562.9|10560.9|10562.9|10560.9|10562.3|10560.3|178
1651098000000|2022-04-27 22:20:00|10562.7|10560.7|10562.9|10560.9|10562.9|10560.9|10561.9|10559.9|161
1651098300000|2022-04-27 22:25:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|87
1651098600000|2022-04-27 22:30:00|10562.1|10560.1|10562.1|10560.1|10562.1|10560.1|10561.5|10559.5|34
1651098900000|2022-04-27 22:35:00|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|61
1651099200000|2022-04-27 22:40:00|10561.4|10559.4|10561.4|10559.4|10561.5|10559.5|10561.2|10559.2|83
1651099500000|2022-04-27 22:45:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10561|10559|101
1651099800000|2022-04-27 22:50:00|10561.7|10559.7|10559.6|10557.6|10561.7|10559.7|10559.4|10557.4|141
1651100100000|2022-04-27 22:55:00|10559.8|10557.8|10559.8|10557.8|10560|10558|10559|10557|300
1651100400000|2022-04-27 23:00:00|10560|10558|10560.2|10558.2|10560.6|10558.6|10559.6|10557.6|195
1651100700000|2022-04-27 23:05:00|10560|10558|10560.6|10558.6|10560.8|10558.8|10560|10558|136
1651101000000|2022-04-27 23:10:00|10561|10559|10561.5|10559.5|10561.5|10559.5|10560.6|10558.6|112
1651101300000|2022-04-27 23:15:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|99
1651101600000|2022-04-27 23:20:00|10562.5|10560.5|10560.6|10558.6|10562.5|10560.5|10560.4|10558.4|134
1651101900000|2022-04-27 23:25:00|10560.4|10558.4|10561|10559|10561.4|10559.4|10559.8|10557.8|124
1651102200000|2022-04-27 23:30:00|10561.2|10559.2|10561.5|10559.5|10561.5|10559.5|10561.2|10559.2|4
1651102500000|2022-04-27 23:35:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|22
1651102800000|2022-04-27 23:40:00|10561.9|10559.9|10562.9|10560.9|10563.3|10561.3|10561.9|10559.9|306
1651103100000|2022-04-27 23:45:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10563.1|10561.1|11
1651103400000|2022-04-27 23:50:00|10563.1|10561.1|10562.7|10560.7|10563.1|10561.1|10561.9|10559.9|118
1651103700000|2022-04-27 23:55:00|10562.5|10560.5|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|216
1651104000000|2022-04-28 00:00:00|10561.9|10559.9|10562.9|10560.9|10562.9|10560.9|10560.6|10558.6|338
1651104300000|2022-04-28 00:05:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10562.7|10560.7|585
1651104600000|2022-04-28 00:10:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|576
1651104900000|2022-04-28 00:15:00|10563.1|10561.1|10563.7|10561.7|10564.9|10562.9|10562.9|10560.9|389
1651105200000|2022-04-28 00:20:00|10564.1|10562.1|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|112
1651105500000|2022-04-28 00:25:00|10563.7|10561.7|10565.3|10563.3|10565.3|10563.3|10563.3|10561.3|241
1651105800000|2022-04-28 00:30:00|10565.6|10563.6|10562.9|10560.9|10565.6|10563.6|10562.5|10560.5|345
1651106100000|2022-04-28 00:35:00|10562.7|10560.7|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|428
1651106400000|2022-04-28 00:40:00|10561.9|10559.9|10560.8|10558.8|10562.1|10560.1|10560.6|10558.6|556
1651106700000|2022-04-28 00:45:00|10560.6|10558.6|10563.3|10561.3|10563.7|10561.7|10560.4|10558.4|359
1651107000000|2022-04-28 00:50:00|10563.1|10561.1|10561.4|10559.4|10564.3|10562.3|10561.4|10559.4|537
1651107300000|2022-04-28 00:55:00|10561|10559|10559|10557|10561|10559|10559|10557|917
1651107600000|2022-04-28 01:00:00|10559.4|10557.4|10559.4|10557.4|10560.6|10558.6|10559|10557|462
1651107900000|2022-04-28 01:05:00|10559.2|10557.2|10560.2|10558.2|10561|10559|10559|10557|892
1651108200000|2022-04-28 01:10:00|10560|10558|10559.2|10557.2|10560.6|10558.6|10559|10557|888
1651108500000|2022-04-28 01:15:00|10559|10557|10561|10559|10561|10559|10559|10557|521
1651108800000|2022-04-28 01:20:00|10560.6|10558.6|10560.8|10558.8|10561.4|10559.4|10560.4|10558.4|460
1651109100000|2022-04-28 01:25:00|10561|10559|10560.6|10558.6|10561.4|10559.4|10560.4|10558.4|259
1651109400000|2022-04-28 01:30:00|10561|10559|10562.1|10560.1|10562.5|10560.5|10561|10559|261
1651109700000|2022-04-28 01:35:00|10561.9|10559.9|10561|10559|10562.5|10560.5|10560.6|10558.6|221
1651110000000|2022-04-28 01:40:00|10560.6|10558.6|10560.4|10558.4|10561.4|10559.4|10560.4|10558.4|251
1651110300000|2022-04-28 01:45:00|10560.6|10558.6|10560.4|10558.4|10561|10559|10560.2|10558.2|146
1651110600000|2022-04-28 01:50:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|135
1651110900000|2022-04-28 01:55:00|10560|10558|10560.6|10558.6|10560.8|10558.8|10560|10558|64
1651111200000|2022-04-28 02:00:00|10561|10559|10561.5|10559.5|10561.7|10559.7|10560.6|10558.6|192
1651111500000|2022-04-28 02:05:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|239
1651111800000|2022-04-28 02:10:00|10561|10559|10561|10559|10561.2|10559.2|10561|10559|39
1651112100000|2022-04-28 02:15:00|10560.4|10558.4|10561.4|10559.4|10561.4|10559.4|10560.4|10558.4|150
1651112400000|2022-04-28 02:20:00|10561.2|10559.2|10561|10559|10561.4|10559.4|10561|10559|63
1651112700000|2022-04-28 02:25:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.2|10559.2|85
1651113000000|2022-04-28 02:30:00|10562.5|10560.5|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|126
1651113300000|2022-04-28 02:35:00|10562.1|10560.1|10562.1|10560.1|10562.5|10560.5|10562.1|10560.1|93
1651113600000|2022-04-28 02:40:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|84
1651113900000|2022-04-28 02:45:00|10561.9|10559.9|10561.9|10559.9|10562.9|10560.9|10561.7|10559.7|279
1651114200000|2022-04-28 02:50:00|10562.1|10560.1|10561.5|10559.5|10562.1|10560.1|10560.8|10558.8|185
1651114500000|2022-04-28 02:55:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10561.2|10559.2|65
1651114800000|2022-04-28 03:00:00|10561|10559|10561.7|10559.7|10561.7|10559.7|10561|10559|82
1651115100000|2022-04-28 03:05:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.6|10558.6|652
1651115400000|2022-04-28 03:10:00|10561|10559|10559.4|10557.4|10561|10559|10559.4|10557.4|384
1651115700000|2022-04-28 03:15:00|10559.2|10557.2|10561.7|10559.7|10561.7|10559.7|10559|10557|667
1651116000000|2022-04-28 03:20:00|10561.9|10559.9|10561|10559|10562.1|10560.1|10560.6|10558.6|278
1651116300000|2022-04-28 03:25:00|10560.8|10558.8|10561.7|10559.7|10562.1|10560.1|10560.6|10558.6|310
1651116600000|2022-04-28 03:30:00|10561.9|10559.9|10562.5|10560.5|10563.3|10561.3|10561.7|10559.7|239
1651116900000|2022-04-28 03:35:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|189
1651117200000|2022-04-28 03:40:00|10563.3|10561.3|10564.5|10562.5|10564.5|10562.5|10562.9|10560.9|447
1651117500000|2022-04-28 03:45:00|10564.3|10562.3|10563.7|10561.7|10564.7|10562.7|10563.3|10561.3|542
1651117800000|2022-04-28 03:50:00|10563.3|10561.3|10562.1|10560.1|10563.3|10561.3|10561.7|10559.7|307
1651118100000|2022-04-28 03:55:00|10561.9|10559.9|10562.1|10560.1|10562.3|10560.3|10561.7|10559.7|132
1651118400000|2022-04-28 04:00:00|10561.9|10559.9|10561.4|10559.4|10562.1|10560.1|10561.2|10559.2|102
1651118700000|2022-04-28 04:05:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|401
1651119000000|2022-04-28 04:10:00|10561.9|10559.9|10560|10558|10562.1|10560.1|10559.8|10557.8|455
1651119300000|2022-04-28 04:15:00|10560.2|10558.2|10558.8|10556.8|10560.2|10558.2|10558.2|10556.2|911
1651119600000|2022-04-28 04:20:00|10558.6|10556.6|10558.8|10556.8|10559.8|10557.8|10558.6|10556.6|347
1651119900000|2022-04-28 04:25:00|10559|10557|10559|10557|10559.8|10557.8|10558.6|10556.6|170
1651120200000|2022-04-28 04:30:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10558.4|10556.4|174
1651120500000|2022-04-28 04:35:00|10559.2|10557.2|10559.4|10557.4|10559.8|10557.8|10559.2|10557.2|35
1651120800000|2022-04-28 04:40:00|10559.6|10557.6|10559.4|10557.4|10560.2|10558.2|10559|10557|219
1651121100000|2022-04-28 04:45:00|10559.6|10557.6|10559|10557|10559.8|10557.8|10558.8|10556.8|408
1651121400000|2022-04-28 04:50:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559|10557|300
1651121700000|2022-04-28 04:55:00|10559.6|10557.6|10560.2|10558.2|10560.6|10558.6|10559.6|10557.6|397
1651122000000|2022-04-28 05:00:00|10560.6|10558.6|10560.2|10558.2|10561|10559|10560.2|10558.2|132
1651122300000|2022-04-28 05:05:00|10560|10558|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|64
1651122600000|2022-04-28 05:10:00|10559.6|10557.6|10559.8|10557.8|10560.2|10558.2|10559.6|10557.6|28
1651122900000|2022-04-28 05:15:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|289
1651123200000|2022-04-28 05:20:00|10560.4|10558.4|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|170
1651123500000|2022-04-28 05:25:00|10561|10559|10561|10559|10561.4|10559.4|10560.6|10558.6|362
1651123800000|2022-04-28 05:30:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10561|10559|181
1651124100000|2022-04-28 05:35:00|10561|10559|10561|10559|10561|10559|10560.2|10558.2|290
1651124400000|2022-04-28 05:40:00|10561.2|10559.2|10562.5|10560.5|10562.9|10560.9|10561|10559|465
1651124700000|2022-04-28 05:45:00|10562.1|10560.1|10562.3|10560.3|10562.5|10560.5|10561.4|10559.4|418
1651125000000|2022-04-28 05:50:00|10562.1|10560.1|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|203
1651125300000|2022-04-28 05:55:00|10561.9|10559.9|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|160
1651125600000|2022-04-28 06:00:00|10562.9|10560.9|10562.1|10560.1|10563.7|10561.7|10562.1|10560.1|594
1651125900000|2022-04-28 06:05:00|10561.7|10559.7|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|427
1651126200000|2022-04-28 06:10:00|10561.9|10559.9|10561.5|10559.5|10562.1|10560.1|10561.5|10559.5|393
1651126500000|2022-04-28 06:15:00|10561.4|10559.4|10560.2|10558.2|10561.7|10559.7|10560.2|10558.2|328
1651126800000|2022-04-28 06:20:00|10560.4|10558.4|10560.6|10558.6|10561.2|10559.2|10560.4|10558.4|173
1651127100000|2022-04-28 06:25:00|10560.2|10558.2|10562.5|10560.5|10562.5|10560.5|10560.2|10558.2|450
1651127400000|2022-04-28 06:30:00|10562.3|10560.3|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|433
1651127700000|2022-04-28 06:35:00|10562.3|10560.3|10561|10559|10562.5|10560.5|10561|10559|224
1651128000000|2022-04-28 06:40:00|10561.4|10559.4|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|375
1651128300000|2022-04-28 06:45:00|10562.3|10560.3|10564.1|10562.1|10564.1|10562.1|10562.3|10560.3|586
1651128600000|2022-04-28 06:50:00|10563.9|10561.9|10563.7|10561.7|10563.9|10561.9|10562.9|10560.9|316
1651128900000|2022-04-28 06:55:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|715
1651129200000|2022-04-28 07:00:00|10565.3|10563.3|10564.9|10562.9|10566|10564|10563.7|10561.7|1569
1651129500000|2022-04-28 07:05:00|10565.3|10563.3|10567.2|10565.2|10567.2|10565.2|10565.1|10563.1|1335
1651129800000|2022-04-28 07:10:00|10567|10565|10567.6|10565.6|10568.2|10566.2|10566.8|10564.8|851
1651130100000|2022-04-28 07:15:00|10567.8|10565.8|10566.8|10564.8|10568.4|10566.4|10566.2|10564.2|816
1651130400000|2022-04-28 07:20:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566|10564|648
1651130700000|2022-04-28 07:25:00|10567.6|10565.6|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|368
1651131000000|2022-04-28 07:30:00|10568|10566|10567.2|10565.2|10568|10566|10565.6|10563.6|1026
1651131300000|2022-04-28 07:35:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|185
1651131600000|2022-04-28 07:40:00|10567|10565|10566.8|10564.8|10568|10566|10566.8|10564.8|535
1651131900000|2022-04-28 07:45:00|10567|10565|10567|10565|10567.2|10565.2|10566.2|10564.2|246
1651132200000|2022-04-28 07:50:00|10566.8|10564.8|10565.3|10563.3|10567.2|10565.2|10564.5|10562.5|471
1651132500000|2022-04-28 07:55:00|10565.5|10563.5|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|619
1651132800000|2022-04-28 08:00:00|10565.5|10563.5|10564.1|10562.1|10565.6|10563.6|10564.1|10562.1|691
1651133100000|2022-04-28 08:05:00|10564.3|10562.3|10561.7|10559.7|10564.3|10562.3|10561.4|10559.4|1193
1651133400000|2022-04-28 08:10:00|10561.5|10559.5|10561|10559|10562.9|10560.9|10561|10559|971
1651133700000|2022-04-28 08:15:00|10560.6|10558.6|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|678
1651134000000|2022-04-28 08:20:00|10561.2|10559.2|10561.7|10559.7|10562.5|10560.5|10561|10559|271
1651134300000|2022-04-28 08:25:00|10561.9|10559.9|10559.8|10557.8|10562.1|10560.1|10559.8|10557.8|1015
1651134600000|2022-04-28 08:30:00|10560|10558|10560.6|10558.6|10561.2|10559.2|10559.6|10557.6|498
1651134900000|2022-04-28 08:35:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|350
1651135200000|2022-04-28 08:40:00|10561.5|10559.5|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|484
1651135500000|2022-04-28 08:45:00|10562.1|10560.1|10562.3|10560.3|10562.5|10560.5|10561.5|10559.5|603
1651135800000|2022-04-28 08:50:00|10562.5|10560.5|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|248
1651136100000|2022-04-28 08:55:00|10563.3|10561.3|10561.7|10559.7|10563.3|10561.3|10561.4|10559.4|418
1651136400000|2022-04-28 09:00:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10561.2|10559.2|213
1651136700000|2022-04-28 09:05:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|285
1651137000000|2022-04-28 09:10:00|10560.4|10558.4|10559.4|10557.4|10560.6|10558.6|10559|10557|314
1651137300000|2022-04-28 09:15:00|10559.8|10557.8|10561.7|10559.7|10562.1|10560.1|10559.8|10557.8|433
1651137600000|2022-04-28 09:20:00|10561.5|10559.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|386
1651137900000|2022-04-28 09:25:00|10562.5|10560.5|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|547
1651138200000|2022-04-28 09:30:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|533
1651138500000|2022-04-28 09:35:00|10562.3|10560.3|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|114
1651138800000|2022-04-28 09:40:00|10562.7|10560.7|10564.5|10562.5|10564.5|10562.5|10562.5|10560.5|537
1651139100000|2022-04-28 09:45:00|10564.3|10562.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1139
1651139400000|2022-04-28 09:50:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|304
1651139700000|2022-04-28 09:55:00|10564.9|10562.9|10564.1|10562.1|10565.3|10563.3|10563.9|10561.9|358
1651140000000|2022-04-28 10:00:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|859
1651140300000|2022-04-28 10:05:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|375
1651140600000|2022-04-28 10:10:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|276
1651140900000|2022-04-28 10:15:00|10563.3|10561.3|10564.1|10562.1|10564.5|10562.5|10562.9|10560.9|369
1651141200000|2022-04-28 10:20:00|10564.3|10562.3|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|459
1651141500000|2022-04-28 10:25:00|10565.3|10563.3|10566|10564|10566.4|10564.4|10564.7|10562.7|1031
1651141800000|2022-04-28 10:30:00|10565.8|10563.8|10565.5|10563.5|10566.4|10564.4|10565.3|10563.3|476
1651142100000|2022-04-28 10:35:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.5|10563.5|623
1651142400000|2022-04-28 10:40:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|338
1651142700000|2022-04-28 10:45:00|10565.3|10563.3|10566.4|10564.4|10566.8|10564.8|10565.3|10563.3|252
1651143000000|2022-04-28 10:50:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|167
1651143300000|2022-04-28 10:55:00|10565.6|10563.6|10567.2|10565.2|10567.2|10565.2|10564.9|10562.9|779
1651143600000|2022-04-28 11:00:00|10567.4|10565.4|10564.9|10562.9|10567.6|10565.6|10564.9|10562.9|1219
1651143900000|2022-04-28 11:05:00|10564.3|10562.3|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|918
1651144200000|2022-04-28 11:10:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|655
1651144500000|2022-04-28 11:15:00|10563.9|10561.9|10564.3|10562.3|10564.5|10562.5|10563.7|10561.7|72
1651144800000|2022-04-28 11:20:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10563.3|10561.3|597
1651145100000|2022-04-28 11:25:00|10565.6|10563.6|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|435
1651145400000|2022-04-28 11:30:00|10564.1|10562.1|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|478
1651145700000|2022-04-28 11:35:00|10563.9|10561.9|10562.9|10560.9|10563.9|10561.9|10562.5|10560.5|740
1651146000000|2022-04-28 11:40:00|10563.3|10561.3|10562.3|10560.3|10564.1|10562.1|10562.1|10560.1|496
1651146300000|2022-04-28 11:45:00|10562.5|10560.5|10560.2|10558.2|10562.5|10560.5|10560.2|10558.2|1061
1651146600000|2022-04-28 11:50:00|10560.6|10558.6|10560.2|10558.2|10561|10559|10559.8|10557.8|746
1651146900000|2022-04-28 11:55:00|10560|10558|10559|10557|10560.6|10558.6|10558.6|10556.6|738
1651147200000|2022-04-28 12:00:00|10558.6|10556.6|10557.1|10555.1|10559|10557|10556.9|10554.9|1979
1651147500000|2022-04-28 12:05:00|10557.4|10555.4|10555.7|10553.7|10559|10557|10555.5|10553.5|2388
1651147800000|2022-04-28 12:10:00|10555.5|10553.5|10554.3|10552.3|10555.9|10553.9|10552.4|10550.4|3195
1651148100000|2022-04-28 12:15:00|10554.7|10552.7|10551.2|10549.2|10555.5|10553.5|10550.4|10548.4|2156
1651148400000|2022-04-28 12:20:00|10551.4|10549.4|10553.1|10551.1|10553.9|10551.9|10550|10548|4137
1651148700000|2022-04-28 12:25:00|10553|10551|10553.9|10551.9|10554.5|10552.5|10551.8|10549.8|3882
1651149000000|2022-04-28 12:30:00|10554.1|10552.1|10561|10559|10562.1|10560.1|10553.9|10551.9|17530
1651149300000|2022-04-28 12:35:00|10561.2|10559.2|10554.3|10552.3|10562.5|10560.5|10553.5|10551.5|13839
1651149600000|2022-04-28 12:40:00|10554.1|10552.1|10553.9|10551.9|10554.7|10552.7|10552.8|10550.8|6098
1651149900000|2022-04-28 12:45:00|10553.7|10551.7|10549.2|10547.2|10553.9|10551.9|10548.9|10546.9|5504
1651150200000|2022-04-28 12:50:00|10549.4|10547.4|10548.5|10546.5|10550|10548|10548.1|10546.1|4420
1651150500000|2022-04-28 12:55:00|10548.9|10546.9|10551.6|10549.6|10551.6|10549.6|10548.5|10546.5|2819
1651150800000|2022-04-28 13:00:00|10552|10550|10552|10550|10554.3|10552.3|10551.2|10549.2|3981
1651151100000|2022-04-28 13:05:00|10552.2|10550.2|10553.9|10551.9|10554.3|10552.3|10552.2|10550.2|1915
1651151400000|2022-04-28 13:10:00|10553.5|10551.5|10553.1|10551.1|10554.3|10552.3|10552.8|10550.8|1496
1651151700000|2022-04-28 13:15:00|10553.5|10551.5|10554.3|10552.3|10555.5|10553.5|10553.5|10551.5|3114
1651152000000|2022-04-28 13:20:00|10554.7|10552.7|10552.4|10550.4|10555.1|10553.1|10552.4|10550.4|2236
1651152300000|2022-04-28 13:25:00|10552.2|10550.2|10553.5|10551.5|10553.9|10551.9|10551.2|10549.2|1312
1651152600000|2022-04-28 13:30:00|10553.9|10551.9|10554.3|10552.3|10555.9|10553.9|10553.5|10551.5|2906
1651152900000|2022-04-28 13:35:00|10554.5|10552.5|10554.7|10552.7|10556.7|10554.7|10554.3|10552.3|3720
1651153200000|2022-04-28 13:40:00|10554.5|10552.5|10554.7|10552.7|10555.1|10553.1|10553.1|10551.1|4065
1651153500000|2022-04-28 13:45:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10553.1|10551.1|2470
1651153800000|2022-04-28 13:50:00|10553.9|10551.9|10552.4|10550.4|10554.7|10552.7|10552.4|10550.4|2206
1651154100000|2022-04-28 13:55:00|10552|10550|10550.8|10548.8|10552.4|10550.4|10550.6|10548.6|2682
1651154400000|2022-04-28 14:00:00|10551.2|10549.2|10553.9|10551.9|10554.3|10552.3|10550.8|10548.8|2110
1651154700000|2022-04-28 14:05:00|10554.1|10552.1|10552|10550|10555.9|10553.9|10552|10550|2449
1651155000000|2022-04-28 14:10:00|10551.8|10549.8|10550.8|10548.8|10552|10550|10550.4|10548.4|2436
1651155300000|2022-04-28 14:15:00|10550.4|10548.4|10552|10550|10552.4|10550.4|10550.4|10548.4|1664
1651155600000|2022-04-28 14:20:00|10551.6|10549.6|10552.8|10550.8|10553.1|10551.1|10551.6|10549.6|1903
1651155900000|2022-04-28 14:25:00|10553.1|10551.1|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|1759
1651156200000|2022-04-28 14:30:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.3|10551.3|1221
1651156500000|2022-04-28 14:35:00|10554.7|10552.7|10554.3|10552.3|10555.1|10553.1|10553.1|10551.1|1479
1651156800000|2022-04-28 14:40:00|10554.7|10552.7|10553.5|10551.5|10555.5|10553.5|10553.5|10551.5|2467
1651157100000|2022-04-28 14:45:00|10553.1|10551.1|10552.4|10550.4|10553.5|10551.5|10552.4|10550.4|1318
1651157400000|2022-04-28 14:50:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552|10550|1545
1651157700000|2022-04-28 14:55:00|10552|10550|10549.2|10547.2|10552.4|10550.4|10549.2|10547.2|4502
1651158000000|2022-04-28 15:00:00|10548.9|10546.9|10550.4|10548.4|10550.4|10548.4|10548.5|10546.5|2452
1651158300000|2022-04-28 15:05:00|10550|10548|10550|10548|10550.8|10548.8|10549.8|10547.8|1365
1651158600000|2022-04-28 15:10:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|787
1651158900000|2022-04-28 15:15:00|10550.8|10548.8|10550.8|10548.8|10551|10549|10549.4|10547.4|986
1651159200000|2022-04-28 15:20:00|10550.4|10548.4|10550.8|10548.8|10552|10550|10550.4|10548.4|1870
1651159500000|2022-04-28 15:25:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|602
1651159800000|2022-04-28 15:30:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|950
1651160100000|2022-04-28 15:35:00|10550.4|10548.4|10551.2|10549.2|10551.6|10549.6|10550|10548|1875
1651160400000|2022-04-28 15:40:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|1022
1651160700000|2022-04-28 15:45:00|10551.6|10549.6|10551.2|10549.2|10552.4|10550.4|10550.8|10548.8|1713
1651161000000|2022-04-28 15:50:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|1111
1651161300000|2022-04-28 15:55:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|1109
1651161600000|2022-04-28 16:00:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1140
1651161900000|2022-04-28 16:05:00|10549.4|10547.4|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|1760
1651162200000|2022-04-28 16:10:00|10550|10548|10549.6|10547.6|10550|10548|10549.2|10547.2|896
1651162500000|2022-04-28 16:15:00|10549.2|10547.2|10546.1|10544.1|10549.2|10547.2|10544.9|10542.9|4198
1651162800000|2022-04-28 16:20:00|10546.5|10544.5|10545.7|10543.7|10547.7|10545.7|10544.4|10542.4|16491
1651163100000|2022-04-28 16:25:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|2507
1651163400000|2022-04-28 16:30:00|10547.3|10545.3|10548.9|10546.9|10548.9|10546.9|10546.9|10544.9|1667
1651163700000|2022-04-28 16:35:00|10548.5|10546.5|10550|10548|10550|10548|10548.1|10546.1|3417
1651164000000|2022-04-28 16:40:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|1883
1651164300000|2022-04-28 16:45:00|10550|10548|10551.6|10549.6|10552.4|10550.4|10550|10548|2453
1651164600000|2022-04-28 16:50:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10550.8|10548.8|1978
1651164900000|2022-04-28 16:55:00|10552.2|10550.2|10552.4|10550.4|10553.1|10551.1|10552|10550|2398
1651165200000|2022-04-28 17:00:00|10552.8|10550.8|10552.8|10550.8|10553.5|10551.5|10549.6|10547.6|2837
1651165500000|2022-04-28 17:05:00|10552.4|10550.4|10552.4|10550.4|10553.5|10551.5|10552|10550|2502
1651165800000|2022-04-28 17:10:00|10552|10550|10552.8|10550.8|10553.5|10551.5|10550.8|10548.8|2357
1651166100000|2022-04-28 17:15:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|1524
1651166400000|2022-04-28 17:20:00|10553.9|10551.9|10553.5|10551.5|10554.1|10552.1|10553.1|10551.1|2027
1651166700000|2022-04-28 17:25:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|1052
1651167000000|2022-04-28 17:30:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.3|10551.3|1467
1651167300000|2022-04-28 17:35:00|10554.1|10552.1|10553.5|10551.5|10555.5|10553.5|10553.5|10551.5|1281
1651167600000|2022-04-28 17:40:00|10553.7|10551.7|10552.4|10550.4|10553.9|10551.9|10552|10550|1499
1651167900000|2022-04-28 17:45:00|10552|10550|10551.2|10549.2|10552|10550|10550.8|10548.8|1487
1651168200000|2022-04-28 17:50:00|10550.8|10548.8|10552.8|10550.8|10553.1|10551.1|10550.8|10548.8|1071
1651168500000|2022-04-28 17:55:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|1370
1651168800000|2022-04-28 18:00:00|10553|10551|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|858
1651169100000|2022-04-28 18:05:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|604
1651169400000|2022-04-28 18:10:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|625
1651169700000|2022-04-28 18:15:00|10554.3|10552.3|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|698
1651170000000|2022-04-28 18:20:00|10553.5|10551.5|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|494
1651170300000|2022-04-28 18:25:00|10553.9|10551.9|10552.8|10550.8|10553.9|10551.9|10552.8|10550.8|662
1651170600000|2022-04-28 18:30:00|10553.1|10551.1|10552.4|10550.4|10553.1|10551.1|10552.4|10550.4|623
1651170900000|2022-04-28 18:35:00|10552.2|10550.2|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|642
1651171200000|2022-04-28 18:40:00|10551.6|10549.6|10550|10548|10551.6|10549.6|10550|10548|3914
1651171500000|2022-04-28 18:45:00|10550.4|10548.4|10551.6|10549.6|10552|10550|10550.4|10548.4|798
1651171800000|2022-04-28 18:50:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|1264
1651172100000|2022-04-28 18:55:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10549.6|10547.6|3268
1651172400000|2022-04-28 19:00:00|10550.4|10548.4|10552.4|10550.4|10552.4|10550.4|10550.4|10548.4|2419
1651172700000|2022-04-28 19:05:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|1323
1651173000000|2022-04-28 19:10:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|279
1651173300000|2022-04-28 19:15:00|10552|10550|10552|10550|10552|10550|10552|10550|129
1651173600000|2022-04-28 19:20:00|10552.2|10550.2|10552|10550|10552.4|10550.4|10552|10550|456
1651173900000|2022-04-28 19:25:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|188
1651174200000|2022-04-28 19:30:00|10552.4|10550.4|10552.6|10550.6|10552.8|10550.8|10551.6|10549.6|1979
1651174500000|2022-04-28 19:35:00|10552.4|10550.4|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|1458
1651174800000|2022-04-28 19:40:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|171
1651175100000|2022-04-28 19:45:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10552|10550|977
1651175400000|2022-04-28 19:50:00|10552.4|10550.4|10552.4|10550.4|10552.8|10550.8|10552|10550|794
1651175700000|2022-04-28 19:55:00|10552|10550|10553.9|10551.9|10554.3|10552.3|10552|10550|1939
1651176000000|2022-04-28 20:00:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.1|10551.1|3007
1651176300000|2022-04-28 20:05:00|10554.3|10552.3|10555.5|10553.5|10556.1|10554.1|10553.9|10551.9|1928
1651176600000|2022-04-28 20:10:00|10555.3|10553.3|10555.9|10553.9|10556.3|10554.3|10554.7|10552.7|1604
1651176900000|2022-04-28 20:15:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|1301
1651177200000|2022-04-28 20:20:00|10556.1|10554.1|10556.7|10554.7|10557.4|10555.4|10555.9|10553.9|1699
1651177500000|2022-04-28 20:25:00|10556.5|10554.5|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|539
1651177800000|2022-04-28 20:30:00|10555.1|10553.1|10553.9|10551.9|10555.1|10553.1|10553.5|10551.5|639
1651178100000|2022-04-28 20:35:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|413
1651178400000|2022-04-28 20:40:00|10553.3|10551.3|10555.1|10553.1|10555.1|10553.1|10553.1|10551.1|929
1651178700000|2022-04-28 20:45:00|10555.5|10553.5|10554.7|10552.7|10556.3|10554.3|10554.3|10552.3|1171
1651179000000|2022-04-28 20:50:00|10554.5|10552.5|10554.3|10552.3|10554.5|10552.5|10553.5|10551.5|1204
1651179300000|2022-04-28 20:55:00|10554.5|10552.5|10556.5|10554.5|10557.1|10555.1|10554.3|10552.3|884
1651183200000|2022-04-28 22:00:00|10559.6|10557.6|10558.4|10556.4|10559.8|10557.8|10556.7|10554.7|700
1651183500000|2022-04-28 22:05:00|10558.6|10556.6|10558.4|10556.4|10558.6|10556.6|10558.2|10556.2|75
1651183800000|2022-04-28 22:10:00|10558.2|10556.2|10557.1|10555.1|10558.4|10556.4|10556.9|10554.9|87
1651184100000|2022-04-28 22:15:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.6|10555.6|41
1651184400000|2022-04-28 22:20:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|13
1651184700000|2022-04-28 22:25:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|3
1651185000000|2022-04-28 22:30:00|10557.6|10555.6|10555.9|10553.9|10557.6|10555.6|10555.9|10553.9|109
1651185300000|2022-04-28 22:35:00|10556.1|10554.1|10555.7|10553.7|10556.1|10554.1|10554.7|10552.7|155
1651185600000|2022-04-28 22:40:00|10555.5|10553.5|10556.1|10554.1|10556.3|10554.3|10555.1|10553.1|51
1651185900000|2022-04-28 22:45:00|10556.3|10554.3|10555.5|10553.5|10556.3|10554.3|10554.9|10552.9|110
1651186200000|2022-04-28 22:50:00|10555.3|10553.3|10555.1|10553.1|10555.3|10553.3|10555.1|10553.1|12
1651186500000|2022-04-28 22:55:00|10554.9|10552.9|10554.7|10552.7|10554.9|10552.9|10554.7|10552.7|3
1651186800000|2022-04-28 23:00:00|10554.5|10552.5|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|65
1651187100000|2022-04-28 23:05:00|10554.9|10552.9|10554.3|10552.3|10555.5|10553.5|10554.3|10552.3|15
1651187400000|2022-04-28 23:10:00|10554.5|10552.5|10554.7|10552.7|10554.7|10552.7|10554.5|10552.5|1
1651187700000|2022-04-28 23:15:00|10554.5|10552.5|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|28
1651188000000|2022-04-28 23:20:00|10555.7|10553.7|10555.9|10553.9|10555.9|10553.9|10555.7|10553.7|4
1651188300000|2022-04-28 23:25:00|10556.1|10554.1|10556.1|10554.1|10556.5|10554.5|10555.9|10553.9|34
1651188600000|2022-04-28 23:30:00|10555.9|10553.9|10555.7|10553.7|10556.7|10554.7|10555.7|10553.7|47
1651188900000|2022-04-28 23:35:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|59
1651189200000|2022-04-28 23:40:00|10555.3|10553.3|10555.9|10553.9|10555.9|10553.9|10555.1|10553.1|115
1651189500000|2022-04-28 23:45:00|10555.7|10553.7|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|33
1651189800000|2022-04-28 23:50:00|10555.7|10553.7|10555.7|10553.7|10556.1|10554.1|10555.7|10553.7|41
1651190100000|2022-04-28 23:55:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.7|10553.7|70
1651190400000|2022-04-29 00:00:00|10556.1|10554.1|10554.7|10552.7|10556.1|10554.1|10554.7|10552.7|582
1651190700000|2022-04-29 00:05:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|63
1651191000000|2022-04-29 00:10:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|185
1651191300000|2022-04-29 00:15:00|10555.1|10553.1|10554.9|10552.9|10555.1|10553.1|10554.7|10552.7|135
1651191600000|2022-04-29 00:20:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|65
1651191900000|2022-04-29 00:25:00|10554.7|10552.7|10554.5|10552.5|10554.7|10552.7|10554.3|10552.3|75
1651192200000|2022-04-29 00:30:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|84
1651192500000|2022-04-29 00:35:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|175
1651192800000|2022-04-29 00:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|87
1651193100000|2022-04-29 00:45:00|10554.7|10552.7|10554.1|10552.1|10554.7|10552.7|10554.1|10552.1|201
1651193400000|2022-04-29 00:50:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|205
1651193700000|2022-04-29 00:55:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|45
1651194000000|2022-04-29 01:00:00|10553.7|10551.7|10553.7|10551.7|10553.9|10551.9|10553.5|10551.5|88
1651194300000|2022-04-29 01:05:00|10553.9|10551.9|10554.3|10552.3|10554.5|10552.5|10553.7|10551.7|422
1651194600000|2022-04-29 01:10:00|10554.5|10552.5|10555.1|10553.1|10555.1|10553.1|10554.5|10552.5|67
1651194900000|2022-04-29 01:15:00|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|57
1651195200000|2022-04-29 01:20:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10554.9|10552.9|14
1651195500000|2022-04-29 01:25:00|10554.9|10552.9|10555.1|10553.1|10555.3|10553.3|10554.9|10552.9|30
1651195800000|2022-04-29 01:30:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.9|10552.9|27
1651196100000|2022-04-29 01:35:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10555.1|10553.1|30
1651196400000|2022-04-29 01:40:00|10555.1|10553.1|10554.3|10552.3|10555.1|10553.1|10554.3|10552.3|186
1651196700000|2022-04-29 01:45:00|10554.5|10552.5|10554.3|10552.3|10554.5|10552.5|10554.3|10552.3|22
1651197000000|2022-04-29 01:50:00|10554.1|10552.1|10553.7|10551.7|10554.3|10552.3|10553.7|10551.7|126
1651197300000|2022-04-29 01:55:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552.2|10550.2|340
1651197600000|2022-04-29 02:00:00|10553|10551|10553|10551|10553|10551|10552.4|10550.4|63
1651197900000|2022-04-29 02:05:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|29
1651198200000|2022-04-29 02:10:00|10553|10551|10553.1|10551.1|10553.3|10551.3|10552.8|10550.8|119
1651198500000|2022-04-29 02:15:00|||||||||12
1651198800000|2022-04-29 02:20:00|10553|10551|10553|10551|10553.1|10551.1|10552.8|10550.8|114
1651199100000|2022-04-29 02:25:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|30
1651199400000|2022-04-29 02:30:00|||||||||76
1651199700000|2022-04-29 02:35:00|||||||||3
1651200000000|2022-04-29 02:40:00|10552.6|10550.6|10552.4|10550.4|10552.6|10550.6|10552.4|10550.4|234
1651200300000|2022-04-29 02:45:00|10552.2|10550.2|10550.8|10548.8|10552.2|10550.2|10550.4|10548.4|345
1651200600000|2022-04-29 02:50:00|10550.6|10548.6|10550|10548|10550.8|10548.8|10550|10548|662
1651200900000|2022-04-29 02:55:00|10549.8|10547.8|10550.4|10548.4|10550.4|10548.4|10549.8|10547.8|243
1651201200000|2022-04-29 03:00:00|10550.6|10548.6|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|204
1651201500000|2022-04-29 03:05:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|423
1651201800000|2022-04-29 03:10:00|10551|10549|10551|10549|10551.2|10549.2|10551|10549|50
1651202100000|2022-04-29 03:15:00|10551.2|10549.2|10551|10549|10551.2|10549.2|10551|10549|0
1651202700000|2022-04-29 03:25:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|32
1651203000000|2022-04-29 03:30:00|10551.6|10549.6|10552.2|10550.2|10552.2|10550.2|10551.6|10549.6|16
1651203300000|2022-04-29 03:35:00|10552|10550|10552|10550|10552.4|10550.4|10551.8|10549.8|60
1651203600000|2022-04-29 03:40:00|10551.8|10549.8|10551.8|10549.8|10552|10550|10551.6|10549.6|6
1651203900000|2022-04-29 03:45:00|10551.6|10549.6|10551.6|10549.6|10551.8|10549.8|10551.6|10549.6|0
1651204200000|2022-04-29 03:50:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|13
1651204500000|2022-04-29 03:55:00|10551|10549|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|85
1651204800000|2022-04-29 04:00:00|||||||||3
1651205100000|2022-04-29 04:05:00|||||||||30
1651205400000|2022-04-29 04:10:00|10550.4|10548.4|10549.8|10547.8|10550.4|10548.4|10549.6|10547.6|72
1651205700000|2022-04-29 04:15:00|10550|10548|10550|10548|10550|10548|10549.8|10547.8|41
1651206000000|2022-04-29 04:20:00|10549.8|10547.8|10550|10548|10550|10548|10549.6|10547.6|134
1651206300000|2022-04-29 04:25:00|10549.8|10547.8|10550.8|10548.8|10550.8|10548.8|10549.8|10547.8|152
1651206600000|2022-04-29 04:30:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|141
1651206900000|2022-04-29 04:35:00|10551|10549|10551.6|10549.6|10551.6|10549.6|10551|10549|63
1651207200000|2022-04-29 04:40:00|10551.8|10549.8|10553.1|10551.1|10553.1|10551.1|10551.6|10549.6|221
1651207500000|2022-04-29 04:45:00|10553|10551|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|179
1651207800000|2022-04-29 04:50:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|186
1651208100000|2022-04-29 04:55:00|10553.3|10551.3|10553.1|10551.1|10553.3|10551.3|10553.1|10551.1|144
1651208400000|2022-04-29 05:00:00|10553.3|10551.3|10552.6|10550.6|10553.3|10551.3|10552.4|10550.4|116
1651208700000|2022-04-29 05:05:00|10552.4|10550.4|10552.4|10550.4|10552.6|10550.6|10552.4|10550.4|98
1651209000000|2022-04-29 05:10:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|62
1651209300000|2022-04-29 05:15:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|7
1651209600000|2022-04-29 05:20:00|10552|10550|10552|10550|10552.8|10550.8|10552|10550|132
1651209900000|2022-04-29 05:25:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552|10550|25
1651210200000|2022-04-29 05:30:00|10552|10550|10551.2|10549.2|10552.2|10550.2|10550.6|10548.6|152
1651210500000|2022-04-29 05:35:00|10551|10549|10550.4|10548.4|10551|10549|10550.4|10548.4|35
1651210800000|2022-04-29 05:40:00|10550.8|10548.8|10551.6|10549.6|10551.8|10549.8|10550.8|10548.8|533
1651211100000|2022-04-29 05:45:00|10552|10550|10552|10550|10552.2|10550.2|10551.6|10549.6|22
1651211400000|2022-04-29 05:50:00|10552.4|10550.4|10550.8|10548.8|10553|10551|10550.8|10548.8|210
1651211700000|2022-04-29 05:55:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|39
1651212000000|2022-04-29 06:00:00|10551.4|10549.4|10550|10548|10552.4|10550.4|10550|10548|506
1651212300000|2022-04-29 06:05:00|10550.4|10548.4|10551.6|10549.6|10552|10550|10550|10548|204
1651212600000|2022-04-29 06:10:00|10551.2|10549.2|10552|10550|10552.4|10550.4|10551.2|10549.2|216
1651212900000|2022-04-29 06:15:00|10552.2|10550.2|10552.6|10550.6|10553.5|10551.5|10552.2|10550.2|214
1651213200000|2022-04-29 06:20:00|10552.4|10550.4|10553.9|10551.9|10553.9|10551.9|10551.6|10549.6|462
1651213500000|2022-04-29 06:25:00|10554.3|10552.3|10554.9|10552.9|10554.9|10552.9|10553.1|10551.1|489
1651213800000|2022-04-29 06:30:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.1|10552.1|123
1651214100000|2022-04-29 06:35:00|10554.3|10552.3|10554.3|10552.3|10554.9|10552.9|10553.5|10551.5|193
1651214400000|2022-04-29 06:40:00|10554.1|10552.1|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|313
1651214700000|2022-04-29 06:45:00|10553|10551|10553.5|10551.5|10554.7|10552.7|10552.4|10550.4|464
1651215000000|2022-04-29 06:50:00|10553.7|10551.7|10552.8|10550.8|10553.9|10551.9|10552.8|10550.8|184
1651215300000|2022-04-29 06:55:00|10552.4|10550.4|10554.7|10552.7|10554.7|10552.7|10552.4|10550.4|519
1651215600000|2022-04-29 07:00:00|10554.3|10552.3|10554.9|10552.9|10555.5|10553.5|10554.3|10552.3|495
1651215900000|2022-04-29 07:05:00|10555.1|10553.1|10555.5|10553.5|10555.9|10553.9|10553.9|10551.9|1016
1651216200000|2022-04-29 07:10:00|10555.7|10553.7|10553.9|10551.9|10555.7|10553.7|10553.9|10551.9|600
1651216500000|2022-04-29 07:15:00|10554.1|10552.1|10553.9|10551.9|10554.7|10552.7|10553.5|10551.5|1441
1651216800000|2022-04-29 07:20:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10553.9|10551.9|605
1651217100000|2022-04-29 07:25:00|10555.5|10553.5|10555.5|10553.5|10556.3|10554.3|10555.3|10553.3|713
1651217400000|2022-04-29 07:30:00|10555.1|10553.1|10555.5|10553.5|10555.9|10553.9|10554.9|10552.9|462
1651217700000|2022-04-29 07:35:00|10555.1|10553.1|10555.1|10553.1|10555.9|10553.9|10554.9|10552.9|476
1651218000000|2022-04-29 07:40:00|10554.9|10552.9|10555.5|10553.5|10555.9|10553.9|10554.3|10552.3|1200
1651218300000|2022-04-29 07:45:00|10555.9|10553.9|10554.3|10552.3|10555.9|10553.9|10554.3|10552.3|611
1651218600000|2022-04-29 07:50:00|10554.5|10552.5|10555.1|10553.1|10555.3|10553.3|10554.3|10552.3|419
1651218900000|2022-04-29 07:55:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|219
1651219200000|2022-04-29 08:00:00|10554.9|10552.9|10555.3|10553.3|10555.5|10553.5|10554.3|10552.3|709
1651219500000|2022-04-29 08:05:00|10555.1|10553.1|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|580
1651219800000|2022-04-29 08:10:00|10553.7|10551.7|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|209
1651220100000|2022-04-29 08:15:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|243
1651220400000|2022-04-29 08:20:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|236
1651220700000|2022-04-29 08:25:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|389
1651221000000|2022-04-29 08:30:00|10553.7|10551.7|10553.5|10551.5|10554.5|10552.5|10553.1|10551.1|498
1651221300000|2022-04-29 08:35:00|10553.3|10551.3|10552.4|10550.4|10553.9|10551.9|10552.4|10550.4|236
1651221600000|2022-04-29 08:40:00|10552.8|10550.8|10551.6|10549.6|10552.8|10550.8|10551.6|10549.6|276
1651221900000|2022-04-29 08:45:00|10551.8|10549.8|10551.6|10549.6|10552.2|10550.2|10551.6|10549.6|514
1651222200000|2022-04-29 08:50:00|10552|10550|10549|10547|10552|10550|10548.9|10546.9|1201
1651222500000|2022-04-29 08:55:00|10549.2|10547.2|10549.6|10547.6|10550|10548|10548.9|10546.9|766
1651222800000|2022-04-29 09:00:00|10549.4|10547.4|10549.2|10547.2|10550|10548|10548.5|10546.5|821
1651223100000|2022-04-29 09:05:00|10549.6|10547.6|10548.9|10546.9|10550|10548|10548.9|10546.9|296
1651223400000|2022-04-29 09:10:00|10548.5|10546.5|10546.3|10544.3|10548.5|10546.5|10546.1|10544.1|1136
1651223700000|2022-04-29 09:15:00|10546.5|10544.5|10545.7|10543.7|10546.7|10544.7|10545.3|10543.3|1981
1651224000000|2022-04-29 09:20:00|10546.1|10544.1|10545.9|10543.9|10546.9|10544.9|10545.9|10543.9|778
1651224300000|2022-04-29 09:25:00|10546.1|10544.1|10544.2|10542.2|10546.1|10544.1|10543.8|10541.8|1205
1651224600000|2022-04-29 09:30:00|10544.4|10542.4|10545.3|10543.3|10545.3|10543.3|10543|10541|1300
1651224900000|2022-04-29 09:35:00|10545.1|10543.1|10543.2|10541.2|10545.1|10543.1|10542.8|10540.8|1360
1651225200000|2022-04-29 09:40:00|10543|10541|10542.2|10540.2|10543|10541|10541.8|10539.8|1026
1651225500000|2022-04-29 09:45:00|10542.4|10540.4|10542.6|10540.6|10544.2|10542.2|10541.8|10539.8|1212
1651225800000|2022-04-29 09:50:00|10542.4|10540.4|10542.6|10540.6|10543|10541|10541.8|10539.8|828
1651226100000|2022-04-29 09:55:00|10542.4|10540.4|10543.8|10541.8|10543.8|10541.8|10541.8|10539.8|286
1651226400000|2022-04-29 10:00:00|10543.4|10541.4|10543|10541|10544|10542|10543|10541|652
1651226700000|2022-04-29 10:05:00|10543.4|10541.4|10543|10541|10543.8|10541.8|10543|10541|499
1651227000000|2022-04-29 10:10:00|10543.2|10541.2|10543.8|10541.8|10544.2|10542.2|10543|10541|497
1651227300000|2022-04-29 10:15:00|10543.4|10541.4|10543.4|10541.4|10544.2|10542.2|10543|10541|372
1651227600000|2022-04-29 10:20:00|10543.8|10541.8|10543|10541|10543.8|10541.8|10542.6|10540.6|273
1651227900000|2022-04-29 10:25:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10542.6|10540.6|95
1651228200000|2022-04-29 10:30:00|10544|10542|10543|10541|10544.2|10542.2|10543|10541|175
1651228500000|2022-04-29 10:35:00|10543.4|10541.4|10542.2|10540.2|10543.4|10541.4|10541.8|10539.8|323
1651228800000|2022-04-29 10:40:00|10542.4|10540.4|10544.2|10542.2|10544.2|10542.2|10542.2|10540.2|294
1651229100000|2022-04-29 10:45:00|10544|10542|10544.2|10542.2|10544.6|10542.6|10543.4|10541.4|208
1651229400000|2022-04-29 10:50:00|10543.8|10541.8|10544.9|10542.9|10545.1|10543.1|10543.8|10541.8|250
1651229700000|2022-04-29 10:55:00|10544.8|10542.8|10545.7|10543.7|10545.7|10543.7|10544.6|10542.6|488
1651230000000|2022-04-29 11:00:00|10546.1|10544.1|10545.7|10543.7|10546.5|10544.5|10545.7|10543.7|705
1651230300000|2022-04-29 11:05:00|10545.5|10543.5|10545.7|10543.7|10545.9|10543.9|10545.3|10543.3|865
1651230600000|2022-04-29 11:10:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|556
1651230900000|2022-04-29 11:15:00|10545.5|10543.5|10546.5|10544.5|10546.5|10544.5|10545.3|10543.3|484
1651231200000|2022-04-29 11:20:00|10546.3|10544.3|10544.9|10542.9|10546.3|10544.3|10544.9|10542.9|399
1651231500000|2022-04-29 11:25:00|10544.6|10542.6|10543.4|10541.4|10544.6|10542.6|10543.4|10541.4|935
1651231800000|2022-04-29 11:30:00|10543.6|10541.6|10544.6|10542.6|10544.9|10542.9|10543.4|10541.4|765
1651232100000|2022-04-29 11:35:00|10544.9|10542.9|10545.7|10543.7|10545.7|10543.7|10544.9|10542.9|299
1651232400000|2022-04-29 11:40:00|10545.5|10543.5|10544.9|10542.9|10545.7|10543.7|10544.6|10542.6|665
1651232700000|2022-04-29 11:45:00|10545.3|10543.3|10545.7|10543.7|10546.5|10544.5|10545.1|10543.1|761
1651233000000|2022-04-29 11:50:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10545.7|10543.7|1743
1651233300000|2022-04-29 11:55:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10545.7|10543.7|1186
1651233600000|2022-04-29 12:00:00|10546.7|10544.7|10545.7|10543.7|10546.7|10544.7|10545.7|10543.7|566
1651233900000|2022-04-29 12:05:00|10546.1|10544.1|10545.7|10543.7|10546.1|10544.1|10544.9|10542.9|920
1651234200000|2022-04-29 12:10:00|10545.3|10543.3|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|882
1651234500000|2022-04-29 12:15:00|10546.7|10544.7|10544.9|10542.9|10547.3|10545.3|10544.6|10542.6|1249
1651234800000|2022-04-29 12:20:00|10545.3|10543.3|10541.8|10539.8|10545.3|10543.3|10541.8|10539.8|4492
1651235100000|2022-04-29 12:25:00|10542|10540|10542|10540|10542.6|10540.6|10541.2|10539.2|2315
1651235400000|2022-04-29 12:30:00|10541.8|10539.8|10537.1|10535.1|10541.8|10539.8|10532.1|10530.1|8995
1651235700000|2022-04-29 12:35:00|10536.7|10534.7|10534|10532|10537.1|10535.1|10533.6|10531.6|6821
1651236000000|2022-04-29 12:40:00|10533.6|10531.6|10535.6|10533.6|10537.5|10535.5|10533.4|10531.4|17527
1651236300000|2022-04-29 12:45:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10535.2|10533.2|3756
1651236600000|2022-04-29 12:50:00|10536|10534|10531.7|10529.7|10536|10534|10531.3|10529.3|6443
1651236900000|2022-04-29 12:55:00|10531.3|10529.3|10532.4|10530.4|10532.8|10530.8|10529.7|10527.7|3271
1651237200000|2022-04-29 13:00:00|10532.3|10530.3|10533.2|10531.2|10533.6|10531.6|10530.5|10528.5|3062
1651237500000|2022-04-29 13:05:00|10533|10531|10530.5|10528.5|10533.6|10531.6|10530.5|10528.5|3272
1651237800000|2022-04-29 13:10:00|10530.1|10528.1|10532.4|10530.4|10533.6|10531.6|10530.1|10528.1|2793
1651238100000|2022-04-29 13:15:00|10532.8|10530.8|10534.8|10532.8|10535.6|10533.6|10531.7|10529.7|3790
1651238400000|2022-04-29 13:20:00|10535|10533|10533.2|10531.2|10536|10534|10533.2|10531.2|3627
1651238700000|2022-04-29 13:25:00|10533.6|10531.6|10532.8|10530.8|10533.6|10531.6|10532.1|10530.1|4765
1651239000000|2022-04-29 13:30:00|10532.4|10530.4|10534.8|10532.8|10534.8|10532.8|10532.1|10530.1|9700
1651239300000|2022-04-29 13:35:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10532.4|10530.4|3132
1651239600000|2022-04-29 13:40:00|10534.6|10532.6|10537.1|10535.1|10537.1|10535.1|10534.4|10532.4|4646
1651239900000|2022-04-29 13:45:00|10536.7|10534.7|10537.1|10535.1|10538.3|10536.3|10536.7|10534.7|3825
1651240200000|2022-04-29 13:50:00|10537.5|10535.5|10540.3|10538.3|10540.3|10538.3|10537.1|10535.1|5653
1651240500000|2022-04-29 13:55:00|10540.6|10538.6|10538.7|10536.7|10541.2|10539.2|10537.7|10535.7|4098
1651240800000|2022-04-29 14:00:00|10539.1|10537.1|10540.6|10538.6|10540.6|10538.6|10539.1|10537.1|5641
1651241100000|2022-04-29 14:05:00|10539.9|10537.9|10538.7|10536.7|10541.4|10539.4|10537.9|10535.9|5060
1651241400000|2022-04-29 14:10:00|10539.1|10537.1|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|2421
1651241700000|2022-04-29 14:15:00|10538.3|10536.3|10537.5|10535.5|10539.1|10537.1|10537.5|10535.5|2612
1651242000000|2022-04-29 14:20:00|10537.3|10535.3|10539.5|10537.5|10539.9|10537.9|10536.4|10534.4|3326
1651242300000|2022-04-29 14:25:00|10539.7|10537.7|10538.3|10536.3|10539.9|10537.9|10537.5|10535.5|2104
1651242600000|2022-04-29 14:30:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|2208
1651242900000|2022-04-29 14:35:00|10537.9|10535.9|10539.1|10537.1|10539.5|10537.5|10537.5|10535.5|2249
1651243200000|2022-04-29 14:40:00|10539.3|10537.3|10537.9|10535.9|10540.3|10538.3|10537.5|10535.5|2003
1651243500000|2022-04-29 14:45:00|10537.5|10535.5|10540.6|10538.6|10540.6|10538.6|10537.5|10535.5|3156
1651243800000|2022-04-29 14:50:00|10541|10539|10541.8|10539.8|10541.8|10539.8|10540.3|10538.3|3776
1651244100000|2022-04-29 14:55:00|10542.2|10540.2|10540.3|10538.3|10542.6|10540.6|10539.9|10537.9|3891
1651244400000|2022-04-29 15:00:00|10540.6|10538.6|10540.3|10538.3|10541.8|10539.8|10540.3|10538.3|3879
1651244700000|2022-04-29 15:05:00|10540.6|10538.6|10539.5|10537.5|10540.6|10538.6|10538.3|10536.3|3712
1651245000000|2022-04-29 15:10:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10538.7|10536.7|3750
1651245300000|2022-04-29 15:15:00|10539.9|10537.9|10537.5|10535.5|10539.9|10537.9|10537.5|10535.5|3040
1651245600000|2022-04-29 15:20:00|10537.7|10535.7|10537.1|10535.1|10538.3|10536.3|10537.1|10535.1|1950
1651245900000|2022-04-29 15:25:00|10537.5|10535.5|10539.1|10537.1|10539.1|10537.1|10537.1|10535.1|1965
1651246200000|2022-04-29 15:30:00|10539.3|10537.3|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|2441
1651246500000|2022-04-29 15:35:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.1|10535.1|1092
1651246800000|2022-04-29 15:40:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|781
1651247100000|2022-04-29 15:45:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|1133
1651247400000|2022-04-29 15:50:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|507
1651247700000|2022-04-29 15:55:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10536.7|10534.7|1078
1651248000000|2022-04-29 16:00:00|10537.3|10535.3|10537.5|10535.5|10537.9|10535.9|10536.4|10534.4|800
1651248300000|2022-04-29 16:05:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|2342
1651248600000|2022-04-29 16:10:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|854
1651248900000|2022-04-29 16:15:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|1417
1651249200000|2022-04-29 16:20:00|10538.3|10536.3|10539.5|10537.5|10539.9|10537.9|10537.9|10535.9|1233
1651249500000|2022-04-29 16:25:00|10539.1|10537.1|10539.5|10537.5|10539.5|10537.5|10539.1|10537.1|1120
1651249800000|2022-04-29 16:30:00|10539.9|10537.9|10540.3|10538.3|10540.3|10538.3|10539.1|10537.1|548
1651250100000|2022-04-29 16:35:00|10539.9|10537.9|10540.6|10538.6|10540.6|10538.6|10539.9|10537.9|2272
1651250400000|2022-04-29 16:40:00|10540.5|10538.5|10540.6|10538.6|10540.6|10538.6|10540.3|10538.3|1188
1651250700000|2022-04-29 16:45:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|476
1651251000000|2022-04-29 16:50:00|10539.5|10537.5|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|428
1651251300000|2022-04-29 16:55:00|10539.5|10537.5|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|637
1651251600000|2022-04-29 17:00:00|10539.1|10537.1|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|1328
1651251900000|2022-04-29 17:05:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|766
1651252200000|2022-04-29 17:10:00|10538.7|10536.7|10539.1|10537.1|10539.9|10537.9|10538.7|10536.7|1494
1651252500000|2022-04-29 17:15:00|10538.7|10536.7|10539.9|10537.9|10539.9|10537.9|10538.7|10536.7|322
1651252800000|2022-04-29 17:20:00|10539.5|10537.5|10540.3|10538.3|10540.3|10538.3|10539.1|10537.1|1109
1651253100000|2022-04-29 17:25:00|10539.9|10537.9|10540.3|10538.3|10540.3|10538.3|10539.9|10537.9|203
1651253400000|2022-04-29 17:30:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|1286
1651253700000|2022-04-29 17:35:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10540.1|10538.1|517
1651254000000|2022-04-29 17:40:00|10540.8|10538.8|10540.3|10538.3|10540.8|10538.8|10539.9|10537.9|704
1651254300000|2022-04-29 17:45:00|10540.6|10538.6|10541|10539|10541|10539|10540.3|10538.3|878
1651254600000|2022-04-29 17:50:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.5|10538.5|523
1651254900000|2022-04-29 17:55:00|10540.3|10538.3|10540.3|10538.3|10540.3|10538.3|10539.5|10537.5|918
1651255200000|2022-04-29 18:00:00|10540.6|10538.6|10541.8|10539.8|10541.8|10539.8|10540.3|10538.3|696
1651255500000|2022-04-29 18:05:00|10541.6|10539.6|10540.6|10538.6|10541.8|10539.8|10540.6|10538.6|862
1651255800000|2022-04-29 18:10:00|10541|10539|10540.3|10538.3|10541|10539|10540.3|10538.3|1642
1651256100000|2022-04-29 18:15:00|10540.6|10538.6|10541.8|10539.8|10541.8|10539.8|10540.3|10538.3|1184
1651256400000|2022-04-29 18:20:00|10541.6|10539.6|10542.2|10540.2|10542.2|10540.2|10541.4|10539.4|833
1651256700000|2022-04-29 18:25:00|10541.8|10539.8|10542.2|10540.2|10542.2|10540.2|10541.8|10539.8|598
1651257000000|2022-04-29 18:30:00|10542.6|10540.6|10541|10539|10542.6|10540.6|10540.6|10538.6|956
1651257300000|2022-04-29 18:35:00|10540.6|10538.6|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|1930
1651257600000|2022-04-29 18:40:00|10541.4|10539.4|10544.2|10542.2|10544.2|10542.2|10541.4|10539.4|2465
1651257900000|2022-04-29 18:45:00|10544.9|10542.9|10543|10541|10545.3|10543.3|10543|10541|3990
1651258200000|2022-04-29 18:50:00|10542.6|10540.6|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|3461
1651258500000|2022-04-29 18:55:00|10541.8|10539.8|10541.4|10539.4|10543.4|10541.4|10541|10539|6045
1651258800000|2022-04-29 19:00:00|10541|10539|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|4425
1651259100000|2022-04-29 19:05:00|10542.2|10540.2|10541.4|10539.4|10542.2|10540.2|10541|10539|1155
1651259400000|2022-04-29 19:10:00|10541|10539|10543|10541|10543|10541|10541|10539|2622
1651259700000|2022-04-29 19:15:00|10543.4|10541.4|10542.2|10540.2|10543.4|10541.4|10542.2|10540.2|556
1651260000000|2022-04-29 19:20:00|10541.8|10539.8|10540.6|10538.6|10542.6|10540.6|10540.6|10538.6|821
1651260300000|2022-04-29 19:25:00|10540.3|10538.3|10539.9|10537.9|10540.6|10538.6|10539.9|10537.9|2051
1651260600000|2022-04-29 19:30:00|10539.5|10537.5|10541|10539|10541|10539|10539.5|10537.5|1261
1651260900000|2022-04-29 19:35:00|10540.6|10538.6|10539.9|10537.9|10541|10539|10539.5|10537.5|1009
1651261200000|2022-04-29 19:40:00|10539.5|10537.5|10539.1|10537.1|10539.9|10537.9|10538.3|10536.3|3058
1651261500000|2022-04-29 19:45:00|10538.9|10536.9|10537.7|10535.7|10539.1|10537.1|10537.5|10535.5|4988
1651261800000|2022-04-29 19:50:00|10537.9|10535.9|10537.9|10535.9|10539.9|10537.9|10536.4|10534.4|7251
1651262100000|2022-04-29 19:55:00|10538.3|10536.3|10537.5|10535.5|10539.1|10537.1|10536.7|10534.7|10896
1651262400000|2022-04-29 20:00:00|10537.9|10535.9|10535.6|10533.6|10538.7|10536.7|10534|10532|7137
1651262700000|2022-04-29 20:05:00|10535.2|10533.2|10537.1|10535.1|10537.5|10535.5|10535.2|10533.2|4850
1651263000000|2022-04-29 20:10:00|10536.9|10534.9|10534.8|10532.8|10537.1|10535.1|10534.8|10532.8|1847
1651263300000|2022-04-29 20:15:00|10534.4|10532.4|10534.8|10532.8|10535.6|10533.6|10534|10532|2185
1651263600000|2022-04-29 20:20:00|10535.2|10533.2|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|1599
1651263900000|2022-04-29 20:25:00|10536.2|10534.2|10536.4|10534.4|10537.1|10535.1|10536|10534|2000
1651264200000|2022-04-29 20:30:00|10536.2|10534.2|10536.4|10534.4|10537.1|10535.1|10536|10534|1133
1651264500000|2022-04-29 20:35:00|10536.5|10534.5|10535.2|10533.2|10536.7|10534.7|10535.2|10533.2|1787
1651264800000|2022-04-29 20:40:00|10535.4|10533.4|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|2589
1651265100000|2022-04-29 20:45:00|10535.4|10533.4|10536.4|10534.4|10536.7|10534.7|10535.2|10533.2|2922
1651265400000|2022-04-29 20:50:00|10536.7|10534.7|10537.1|10535.1|10537.3|10535.3|10536.7|10534.7|1130
1651265700000|2022-04-29 20:55:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|1110
1651442400000|2022-05-01 22:00:00|10537.7|10535.7|10536|10534|10537.9|10535.9|10534.6|10532.6|890
1651442700000|2022-05-01 22:05:00|10536.2|10534.2|10534.2|10532.2|10536.4|10534.4|10532.8|10530.8|756
1651443000000|2022-05-01 22:10:00|10534|10532|10536|10534|10536|10534|10534|10532|140
1651443300000|2022-05-01 22:15:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10535.6|10533.6|143
1651443600000|2022-05-01 22:20:00|10535.8|10533.8|10537.1|10535.1|10537.1|10535.1|10535.8|10533.8|202
1651443900000|2022-05-01 22:25:00|10536.7|10534.7|10535.2|10533.2|10536.7|10534.7|10534.8|10532.8|440
1651444200000|2022-05-01 22:30:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534|10532|236
1651444500000|2022-05-01 22:35:00|10535.4|10533.4|10536.2|10534.2|10536.7|10534.7|10535.4|10533.4|275
1651444800000|2022-05-01 22:40:00|10536|10534|10535.6|10533.6|10536|10534|10535.4|10533.4|50
1651445100000|2022-05-01 22:45:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|307
1651445400000|2022-05-01 22:50:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|155
1651445700000|2022-05-01 22:55:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536|10534|287
1651446000000|2022-05-01 23:00:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|282
1651446300000|2022-05-01 23:05:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|39
1651446600000|2022-05-01 23:10:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|155
1651447200000|2022-05-01 23:20:00|10536|10534|10536|10534|10536.4|10534.4|10536|10534|96
1651447500000|2022-05-01 23:25:00|10536.2|10534.2|10536|10534|10536.2|10534.2|10536|10534|11
1651447800000|2022-05-01 23:30:00|10536.4|10534.4|10536.2|10534.2|10536.4|10534.4|10536|10534|17
1651448100000|2022-05-01 23:35:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536|10534|7
1651448400000|2022-05-01 23:40:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536|10534|18
1651448700000|2022-05-01 23:45:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10536|10534|94
1651449000000|2022-05-01 23:50:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10536|10534|6
1651449300000|2022-05-01 23:55:00|10535.6|10533.6|10534|10532|10535.6|10533.6|10534|10532|222
1651449600000|2022-05-02 00:00:00|10533.8|10531.8|10534.2|10532.2|10534.8|10532.8|10532.8|10530.8|706
1651449900000|2022-05-02 00:05:00|10534.4|10532.4|10535.2|10533.2|10536|10534|10534.4|10532.4|293
1651450200000|2022-05-02 00:10:00|10534.8|10532.8|10536.5|10534.5|10536.7|10534.7|10534.8|10532.8|161
1651450500000|2022-05-02 00:15:00|10536.4|10534.4|10536.5|10534.5|10536.7|10534.7|10536.4|10534.4|335
1651450800000|2022-05-02 00:20:00|10536.7|10534.7|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|273
1651451100000|2022-05-02 00:25:00|10536|10534|10534.2|10532.2|10536.4|10534.4|10534.2|10532.2|230
1651451400000|2022-05-02 00:30:00|10533.8|10531.8|10535.6|10533.6|10535.6|10533.6|10533.2|10531.2|407
1651451700000|2022-05-02 00:35:00|10536|10534|10535|10533|10536|10534|10534.8|10532.8|175
1651452000000|2022-05-02 00:40:00|10534.8|10532.8|10534.8|10532.8|10535|10533|10534|10532|104
1651452300000|2022-05-02 00:45:00|10534.4|10532.4|10533.2|10531.2|10534.4|10532.4|10532.8|10530.8|239
1651452600000|2022-05-02 00:50:00|10533.4|10531.4|10533.4|10531.4|10533.6|10531.6|10532.3|10530.3|316
1651452900000|2022-05-02 00:55:00|10533.2|10531.2|10534|10532|10534|10532|10533.2|10531.2|152
1651453200000|2022-05-02 01:00:00|10533.8|10531.8|10534.4|10532.4|10535.2|10533.2|10533.6|10531.6|168
1651453500000|2022-05-02 01:05:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|39
1651453800000|2022-05-02 01:10:00|10534.4|10532.4|10534|10532|10535|10533|10533.6|10531.6|104
1651454100000|2022-05-02 01:15:00|10533.8|10531.8|10534.4|10532.4|10534.4|10532.4|10533|10531|194
1651454400000|2022-05-02 01:20:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|244
1651454700000|2022-05-02 01:25:00|10533.8|10531.8|10535.2|10533.2|10535.2|10533.2|10533.2|10531.2|207
1651455000000|2022-05-02 01:30:00|10535|10533|10535.6|10533.6|10535.8|10533.8|10535|10533|136
1651455300000|2022-05-02 01:35:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|125
1651455600000|2022-05-02 01:40:00|10535.2|10533.2|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|156
1651455900000|2022-05-02 01:45:00|10536|10534|10536|10534|10536.2|10534.2|10536|10534|30
1651456200000|2022-05-02 01:50:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|293
1651456500000|2022-05-02 01:55:00|10535.4|10533.4|10535.2|10533.2|10535.6|10533.6|10535.2|10533.2|198
1651456800000|2022-05-02 02:00:00|10535.6|10533.6|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|380
1651457100000|2022-05-02 02:05:00|10536.5|10534.5|10536.4|10534.4|10536.5|10534.5|10536.2|10534.2|35
1651457400000|2022-05-02 02:10:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|100
1651457700000|2022-05-02 02:15:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|51
1651458000000|2022-05-02 02:20:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|79
1651458300000|2022-05-02 02:25:00|10535.8|10533.8|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|59
1651458600000|2022-05-02 02:30:00|10536.5|10534.5|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|61
1651458900000|2022-05-02 02:35:00|10536.4|10534.4|10536.7|10534.7|10537.1|10535.1|10536|10534|144
1651459200000|2022-05-02 02:40:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|140
1651459500000|2022-05-02 02:45:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|21
1651459800000|2022-05-02 02:50:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.9|10534.9|0
1651460100000|2022-05-02 02:55:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|19
1651460400000|2022-05-02 03:00:00|10536.9|10534.9|10536.7|10534.7|10537.3|10535.3|10536.7|10534.7|86
1651460700000|2022-05-02 03:05:00|10536.9|10534.9|10537.3|10535.3|10537.3|10535.3|10536.7|10534.7|55
1651461000000|2022-05-02 03:10:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|37
1651461300000|2022-05-02 03:15:00|10537.3|10535.3|10537.3|10535.3|10537.5|10535.5|10537.1|10535.1|18
1651461600000|2022-05-02 03:20:00|10537.5|10535.5|10537.3|10535.3|10537.9|10535.9|10537.1|10535.1|116
1651461900000|2022-05-02 03:25:00|10537.5|10535.5|10536.4|10534.4|10537.5|10535.5|10536.4|10534.4|39
1651462200000|2022-05-02 03:30:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|201
1651462500000|2022-05-02 03:35:00|10535.8|10533.8|10535.6|10533.6|10535.8|10533.8|10534.8|10532.8|208
1651462800000|2022-05-02 03:40:00|10536|10534|10536.7|10534.7|10537.1|10535.1|10536|10534|191
1651463100000|2022-05-02 03:45:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|387
1651463400000|2022-05-02 03:50:00|10537.3|10535.3|10537.5|10535.5|10537.9|10535.9|10537.3|10535.3|95
1651463700000|2022-05-02 03:55:00|10537.7|10535.7|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|79
1651464000000|2022-05-02 04:00:00|10536.7|10534.7|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|157
1651464300000|2022-05-02 04:05:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|60
1651464600000|2022-05-02 04:10:00|10536.7|10534.7|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|173
1651464900000|2022-05-02 04:15:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10535.2|10533.2|886
1651465200000|2022-05-02 04:20:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|359
1651465500000|2022-05-02 04:25:00|10536|10534|10536|10534|10536.2|10534.2|10535.2|10533.2|542
1651465800000|2022-05-02 04:30:00|10535.6|10533.6|10535.4|10533.4|10536.4|10534.4|10535.4|10533.4|261
1651466100000|2022-05-02 04:35:00|10535.6|10533.6|10536|10534|10536.2|10534.2|10535.6|10533.6|554
1651466400000|2022-05-02 04:40:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|187
1651466700000|2022-05-02 04:45:00|||||||||5
1651467000000|2022-05-02 04:50:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|205
1651467300000|2022-05-02 04:55:00|10535.2|10533.2|10536|10534|10536|10534|10535.2|10533.2|489
1651467600000|2022-05-02 05:00:00|10535.8|10533.8|10536|10534|10536|10534|10534.8|10532.8|203
1651467900000|2022-05-02 05:05:00|10535.6|10533.6|10536|10534|10536|10534|10535.2|10533.2|183
1651468200000|2022-05-02 05:10:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|137
1651468500000|2022-05-02 05:15:00|10535.8|10533.8|10536|10534|10536|10534|10535.8|10533.8|28
1651468800000|2022-05-02 05:20:00|||||||||39
1651469100000|2022-05-02 05:25:00|||||||||31
1651469400000|2022-05-02 05:30:00|10535.8|10533.8|10536|10534|10536|10534|10535.8|10533.8|84
1651469700000|2022-05-02 05:35:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|49
1651470000000|2022-05-02 05:40:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|107
1651470300000|2022-05-02 05:45:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10534.8|10532.8|458
1651470600000|2022-05-02 05:50:00|10536|10534|10535.8|10533.8|10536|10534|10535.6|10533.6|353
1651470900000|2022-05-02 05:55:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10536|10534|91
1651471200000|2022-05-02 06:00:00|10536|10534|10536.4|10534.4|10536.7|10534.7|10536|10534|444
1651471500000|2022-05-02 06:05:00|10536.5|10534.5|10536.2|10534.2|10536.7|10534.7|10536.2|10534.2|94
1651471800000|2022-05-02 06:10:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.6|10533.6|76
1651472100000|2022-05-02 06:15:00|10535.8|10533.8|10536.2|10534.2|10536.4|10534.4|10534.8|10532.8|439
1651472400000|2022-05-02 06:20:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10536|10534|286
1651472700000|2022-05-02 06:25:00|10536.2|10534.2|10537.3|10535.3|10537.9|10535.9|10536.2|10534.2|692
1651473000000|2022-05-02 06:30:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|339
1651473300000|2022-05-02 06:35:00|10537.5|10535.5|10537.5|10535.5|10537.7|10535.7|10537.5|10535.5|90
1651473600000|2022-05-02 06:40:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|174
1651473900000|2022-05-02 06:45:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|120
1651474200000|2022-05-02 06:50:00|10537.9|10535.9|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|426
1651474500000|2022-05-02 06:55:00|10538.5|10536.5|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|652
1651474800000|2022-05-02 07:00:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|1194
1651475100000|2022-05-02 07:05:00|10537.5|10535.5|10537.1|10535.1|10537.7|10535.7|10537.1|10535.1|376
1651475400000|2022-05-02 07:10:00|10536.9|10534.9|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|436
1651475700000|2022-05-02 07:15:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|163
1651476000000|2022-05-02 07:20:00|10537.5|10535.5|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|255
1651476300000|2022-05-02 07:25:00|10538.1|10536.1|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|44
1651476600000|2022-05-02 07:30:00|10538.5|10536.5|10538.3|10536.3|10538.5|10536.5|10537.9|10535.9|83
1651476900000|2022-05-02 07:35:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|29
1651477200000|2022-05-02 07:40:00|10538.5|10536.5|10538.5|10536.5|10538.7|10536.7|10538.3|10536.3|149
1651477500000|2022-05-02 07:45:00|10538.3|10536.3|10539.1|10537.1|10539.1|10537.1|10538.3|10536.3|132
1651477800000|2022-05-02 07:50:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|92
1651478100000|2022-05-02 07:55:00|10539.5|10537.5|10541|10539|10541.8|10539.8|10539.5|10537.5|1037
1651478400000|2022-05-02 08:00:00|10540.6|10538.6|10541|10539|10541|10539|10540.6|10538.6|262
1651478700000|2022-05-02 08:05:00|10541.2|10539.2|10541|10539|10541.2|10539.2|10540.3|10538.3|356
1651479000000|2022-05-02 08:10:00|10541.2|10539.2|10541.6|10539.6|10541.8|10539.8|10541|10539|247
1651479300000|2022-05-02 08:15:00|10541.4|10539.4|10540.6|10538.6|10541.6|10539.6|10540.6|10538.6|95
1651479600000|2022-05-02 08:20:00|10540.8|10538.8|10540.3|10538.3|10541.6|10539.6|10540.3|10538.3|205
1651479900000|2022-05-02 08:25:00|10540.5|10538.5|10541.6|10539.6|10541.8|10539.8|10540.3|10538.3|432
1651480200000|2022-05-02 08:30:00|10541.4|10539.4|10541.2|10539.2|10541.6|10539.6|10541|10539|442
1651480500000|2022-05-02 08:35:00|10541|10539|10541.8|10539.8|10542.2|10540.2|10541|10539|91
1651480800000|2022-05-02 08:40:00|10542|10540|10541.8|10539.8|10542.6|10540.6|10541.6|10539.6|496
1651481100000|2022-05-02 08:45:00|10541.6|10539.6|10541.8|10539.8|10542.2|10540.2|10541.4|10539.4|480
1651481400000|2022-05-02 08:50:00|10542|10540|10541.8|10539.8|10542.2|10540.2|10541.4|10539.4|160
1651481700000|2022-05-02 08:55:00|10542.2|10540.2|10540.8|10538.8|10542.4|10540.4|10540.6|10538.6|429
1651482000000|2022-05-02 09:00:00|10541|10539|10540.6|10538.6|10541|10539|10540.3|10538.3|230
1651482300000|2022-05-02 09:05:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|135
1651482600000|2022-05-02 09:10:00|10540.1|10538.1|10540.1|10538.1|10540.3|10538.3|10539.9|10537.9|101
1651482900000|2022-05-02 09:15:00|10539.9|10537.9|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|56
1651483200000|2022-05-02 09:20:00|10540.3|10538.3|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|76
1651483500000|2022-05-02 09:25:00|10539.9|10537.9|10540.3|10538.3|10540.3|10538.3|10539.9|10537.9|85
1651483800000|2022-05-02 09:30:00|10540.6|10538.6|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|32
1651484100000|2022-05-02 09:35:00|10540.5|10538.5|10540.6|10538.6|10540.8|10538.8|10540.5|10538.5|17
1651484400000|2022-05-02 09:40:00|10540.8|10538.8|10540.6|10538.6|10540.8|10538.8|10540.6|10538.6|43
1651484700000|2022-05-02 09:45:00|10540.8|10538.8|10541.6|10539.6|10541.8|10539.8|10540.6|10538.6|152
1651485000000|2022-05-02 09:50:00|10541.4|10539.4|10541.4|10539.4|10541.6|10539.6|10541.4|10539.4|30
1651485300000|2022-05-02 09:55:00|10541.8|10539.8|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|139
1651485600000|2022-05-02 10:00:00|10542|10540|10542.2|10540.2|10542.4|10540.4|10541.4|10539.4|271
1651485900000|2022-05-02 10:05:00|10541.8|10539.8|10540.1|10538.1|10542|10540|10540.1|10538.1|609
1651486200000|2022-05-02 10:10:00|10540.3|10538.3|10540.5|10538.5|10540.6|10538.6|10539.9|10537.9|169
1651486500000|2022-05-02 10:15:00|10540.6|10538.6|10541|10539|10541|10539|10540.6|10538.6|456
1651486800000|2022-05-02 10:20:00|10540.6|10538.6|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|189
1651487100000|2022-05-02 10:25:00|10539.9|10537.9|10541|10539|10541|10539|10539.9|10537.9|333
1651487400000|2022-05-02 10:30:00|10541.4|10539.4|10541.4|10539.4|10541.4|10539.4|10541.4|10539.4|122
1651487700000|2022-05-02 10:35:00|10541|10539|10540.6|10538.6|10541|10539|10540.6|10538.6|80
1651488000000|2022-05-02 10:40:00|10541|10539|10540.6|10538.6|10541|10539|10540.6|10538.6|54
1651488300000|2022-05-02 10:45:00|10540.5|10538.5|10541.4|10539.4|10541.4|10539.4|10540.5|10538.5|78
1651488600000|2022-05-02 10:50:00|10541|10539|10541|10539|10541.4|10539.4|10541|10539|165
1651488900000|2022-05-02 10:55:00|10540.6|10538.6|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|79
1651489200000|2022-05-02 11:00:00|10540.1|10538.1|10541|10539|10541.4|10539.4|10540.1|10538.1|316
1651489500000|2022-05-02 11:05:00|10540.8|10538.8|10541.4|10539.4|10541.4|10539.4|10540.6|10538.6|124
1651489800000|2022-05-02 11:10:00|10541.6|10539.6|10542.6|10540.6|10542.6|10540.6|10541.4|10539.4|587
1651490100000|2022-05-02 11:15:00|10542.2|10540.2|10540.6|10538.6|10542.2|10540.2|10540.3|10538.3|637
1651490400000|2022-05-02 11:20:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|299
1651490700000|2022-05-02 11:25:00|10539.7|10537.7|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|222
1651491000000|2022-05-02 11:30:00|10539.1|10537.1|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|235
1651491300000|2022-05-02 11:35:00|10538.9|10536.9|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|164
1651491600000|2022-05-02 11:40:00|10539.1|10537.1|10538.3|10536.3|10539.1|10537.1|10538.3|10536.3|427
1651491900000|2022-05-02 11:45:00|10538.7|10536.7|10538.3|10536.3|10539.1|10537.1|10538.1|10536.1|1038
1651492200000|2022-05-02 11:50:00|10538.7|10536.7|10541.2|10539.2|10541.4|10539.4|10538.3|10536.3|702
1651492500000|2022-05-02 11:55:00|10541|10539|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|1043
1651492800000|2022-05-02 12:00:00|10541.4|10539.4|10539.7|10537.7|10541.8|10539.8|10539.5|10537.5|1188
1651493100000|2022-05-02 12:05:00|10539.9|10537.9|10542.2|10540.2|10542.6|10540.6|10539.5|10537.5|1119
1651493400000|2022-05-02 12:10:00|10542.4|10540.4|10541.4|10539.4|10542.6|10540.6|10541.4|10539.4|858
1651493700000|2022-05-02 12:15:00|10541|10539|10541|10539|10541.8|10539.8|10540.8|10538.8|991
1651494000000|2022-05-02 12:20:00|10541.4|10539.4|10544.6|10542.6|10544.6|10542.6|10541|10539|1981
1651494300000|2022-05-02 12:25:00|10544.2|10542.2|10544.2|10542.2|10544.6|10542.6|10543|10541|1673
1651494600000|2022-05-02 12:30:00|10543.8|10541.8|10543|10541|10544.2|10542.2|10542.6|10540.6|1098
1651494900000|2022-05-02 12:35:00|10542.6|10540.6|10541|10539|10542.6|10540.6|10540.6|10538.6|980
1651495200000|2022-05-02 12:40:00|10541.2|10539.2|10538.7|10536.7|10541.8|10539.8|10538.7|10536.7|2065
1651495500000|2022-05-02 12:45:00|10538.3|10536.3|10539.5|10537.5|10539.5|10537.5|10537.5|10535.5|3658
1651495800000|2022-05-02 12:50:00|10539.9|10537.9|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|3170
1651496100000|2022-05-02 12:55:00|10539.7|10537.7|10539.5|10537.5|10540.6|10538.6|10539.5|10537.5|11297
1651496400000|2022-05-02 13:00:00|10539.9|10537.9|10540.6|10538.6|10541.8|10539.8|10539.5|10537.5|2766
1651496700000|2022-05-02 13:05:00|10540.8|10538.8|10539.5|10537.5|10541.4|10539.4|10539.5|10537.5|1410
1651497000000|2022-05-02 13:10:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|1845
1651497300000|2022-05-02 13:15:00|10539.1|10537.1|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|1069
1651497600000|2022-05-02 13:20:00|10540.3|10538.3|10540.3|10538.3|10541|10539|10539.9|10537.9|1230
1651497900000|2022-05-02 13:25:00|10540.6|10538.6|10538.7|10536.7|10540.6|10538.6|10538.7|10536.7|791
1651498200000|2022-05-02 13:30:00|10538.3|10536.3|10539.5|10537.5|10539.9|10537.9|10537.9|10535.9|2033
1651498500000|2022-05-02 13:35:00|10539.1|10537.1|10537.9|10535.9|10539.1|10537.1|10537.1|10535.1|2934
1651498800000|2022-05-02 13:40:00|10538.3|10536.3|10538.7|10536.7|10539.9|10537.9|10537.5|10535.5|2363
1651499100000|2022-05-02 13:45:00|10538.5|10536.5|10537.5|10535.5|10539.5|10537.5|10536.9|10534.9|1608
1651499400000|2022-05-02 13:50:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|1069
1651499700000|2022-05-02 13:55:00|10537.5|10535.5|10536.9|10534.9|10537.9|10535.9|10536.7|10534.7|1065
1651500000000|2022-05-02 14:00:00|10537.3|10535.3|10539.1|10537.1|10541.6|10539.6|10537.3|10535.3|3517
1651500300000|2022-05-02 14:05:00|10539.5|10537.5|10539.9|10537.9|10540.6|10538.6|10538.7|10536.7|2539
1651500600000|2022-05-02 14:10:00|10539.7|10537.7|10537.9|10535.9|10539.9|10537.9|10537.5|10535.5|1866
1651500900000|2022-05-02 14:15:00|10537.5|10535.5|10538.3|10536.3|10538.7|10536.7|10537.1|10535.1|2561
1651501200000|2022-05-02 14:20:00|10538.5|10536.5|10537.1|10535.1|10539.5|10537.5|10536.7|10534.7|3056
1651501500000|2022-05-02 14:25:00|10536.7|10534.7|10537.5|10535.5|10538.5|10536.5|10536.7|10534.7|2128
1651501800000|2022-05-02 14:30:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.1|10535.1|3276
1651502100000|2022-05-02 14:35:00|10539.1|10537.1|10539.1|10537.1|10540.3|10538.3|10538.9|10536.9|2785
1651502400000|2022-05-02 14:40:00|10539.5|10537.5|10540.3|10538.3|10540.3|10538.3|10538.3|10536.3|2482
1651502700000|2022-05-02 14:45:00|10539.9|10537.9|10541|10539|10541|10539|10539.9|10537.9|3106
1651503000000|2022-05-02 14:50:00|10540.6|10538.6|10539.5|10537.5|10541|10539|10539.1|10537.1|2354
1651503300000|2022-05-02 14:55:00|10539.7|10537.7|10540.6|10538.6|10541.4|10539.4|10538.7|10536.7|2029
1651503600000|2022-05-02 15:00:00|10540.3|10538.3|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|1555
1651503900000|2022-05-02 15:05:00|10540.5|10538.5|10539.1|10537.1|10540.6|10538.6|10539.1|10537.1|2007
1651504200000|2022-05-02 15:10:00|10538.7|10536.7|10539.9|10537.9|10539.9|10537.9|10538.7|10536.7|637
1651504500000|2022-05-02 15:15:00|10539.5|10537.5|10537.3|10535.3|10539.5|10537.5|10537.1|10535.1|1382
1651504800000|2022-05-02 15:20:00|10537.1|10535.1|10538.3|10536.3|10538.7|10536.7|10536.7|10534.7|1302
1651505100000|2022-05-02 15:25:00|10537.9|10535.9|10539.1|10537.1|10539.9|10537.9|10537.9|10535.9|2082
1651505400000|2022-05-02 15:30:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10537.1|10535.1|1269
1651505700000|2022-05-02 15:35:00|10538.5|10536.5|10539.1|10537.1|10539.5|10537.5|10538.3|10536.3|1541
1651506000000|2022-05-02 15:40:00|10538.7|10536.7|10537.9|10535.9|10539.5|10537.5|10537.5|10535.5|1564
1651506300000|2022-05-02 15:45:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|1204
1651506600000|2022-05-02 15:50:00|10538.7|10536.7|10538.3|10536.3|10539.3|10537.3|10537.9|10535.9|1418
1651506900000|2022-05-02 15:55:00|10537.9|10535.9|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|966
1651507200000|2022-05-02 16:00:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.1|10535.1|887
1651507500000|2022-05-02 16:05:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|610
1651507800000|2022-05-02 16:10:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|3701
1651508100000|2022-05-02 16:15:00|10537.9|10535.9|10536|10534|10537.9|10535.9|10535.6|10533.6|3570
1651508400000|2022-05-02 16:20:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|906
1651508700000|2022-05-02 16:25:00|10535.8|10533.8|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|664
1651509000000|2022-05-02 16:30:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|673
1651509300000|2022-05-02 16:35:00|10536|10534|10537.1|10535.1|10537.1|10535.1|10536|10534|338
1651509600000|2022-05-02 16:40:00|10536.7|10534.7|10537.1|10535.1|10537.3|10535.3|10536.7|10534.7|395
1651509900000|2022-05-02 16:45:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|901
1651510200000|2022-05-02 16:50:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|571
1651510500000|2022-05-02 16:55:00|10537.7|10535.7|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|700
1651510800000|2022-05-02 17:00:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|829
1651511100000|2022-05-02 17:05:00|10537.1|10535.1|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|904
1651511400000|2022-05-02 17:10:00|10536.7|10534.7|10536.4|10534.4|10537.5|10535.5|10536|10534|388
1651511700000|2022-05-02 17:15:00|10536|10534|10536.7|10534.7|10536.9|10534.9|10536|10534|648
1651512000000|2022-05-02 17:20:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|992
1651512300000|2022-05-02 17:25:00|10537.1|10535.1|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|723
1651512600000|2022-05-02 17:30:00|10538.3|10536.3|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|635
1651512900000|2022-05-02 17:35:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|273
1651513200000|2022-05-02 17:40:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|422
1651513500000|2022-05-02 17:45:00|10536.5|10534.5|10537.1|10535.1|10537.1|10535.1|10536.5|10534.5|1131
1651513800000|2022-05-02 17:50:00|10537.3|10535.3|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|687
1651514100000|2022-05-02 17:55:00|10538.3|10536.3|10539.5|10537.5|10539.5|10537.5|10538.3|10536.3|1243
1651514400000|2022-05-02 18:00:00|10539.9|10537.9|10539.1|10537.1|10540.3|10538.3|10538.3|10536.3|2182
1651514700000|2022-05-02 18:05:00|10538.7|10536.7|10539.5|10537.5|10539.5|10537.5|10538.3|10536.3|1795
1651515000000|2022-05-02 18:10:00|10539.1|10537.1|10539.1|10537.1|10540.3|10538.3|10538.3|10536.3|1984
1651515300000|2022-05-02 18:15:00|10538.7|10536.7|10540.3|10538.3|10540.6|10538.6|10538.7|10536.7|2000
1651515600000|2022-05-02 18:20:00|10540.5|10538.5|10539.5|10537.5|10540.6|10538.6|10539.1|10537.1|553
1651515900000|2022-05-02 18:25:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|482
1651516200000|2022-05-02 18:30:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|1240
1651516500000|2022-05-02 18:35:00|10539.5|10537.5|10538.3|10536.3|10540.3|10538.3|10538.3|10536.3|1606
1651516800000|2022-05-02 18:40:00|10537.9|10535.9|10538.3|10536.3|10539.1|10537.1|10537.5|10535.5|2961
1651517100000|2022-05-02 18:45:00|10538.5|10536.5|10538.3|10536.3|10539.7|10537.7|10538.3|10536.3|3050
1651517400000|2022-05-02 18:50:00|10538.5|10536.5|10538.7|10536.7|10539.5|10537.5|10538.3|10536.3|1168
1651517700000|2022-05-02 18:55:00|10539.1|10537.1|10536.7|10534.7|10539.5|10537.5|10536.7|10534.7|3141
1651518000000|2022-05-02 19:00:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10536.4|10534.4|1587
1651518300000|2022-05-02 19:05:00|10536|10534|10536.4|10534.4|10537.1|10535.1|10536|10534|1227
1651518600000|2022-05-02 19:10:00|10536|10534|10536|10534|10536.4|10534.4|10535.6|10533.6|2658
1651518900000|2022-05-02 19:15:00|10535.6|10533.6|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|544
1651519200000|2022-05-02 19:20:00|10536.2|10534.2|10537.1|10535.1|10537.5|10535.5|10535.6|10533.6|1075
1651519500000|2022-05-02 19:25:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.1|10535.1|508
1651519800000|2022-05-02 19:30:00|10537.7|10535.7|10537.5|10535.5|10538.3|10536.3|10537.3|10535.3|810
1651520100000|2022-05-02 19:35:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|1288
1651520400000|2022-05-02 19:40:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|670
1651520700000|2022-05-02 19:45:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|698
1651521000000|2022-05-02 19:50:00|10537.1|10535.1|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|1306
1651521300000|2022-05-02 19:55:00|10536|10534|10536|10534|10536.4|10534.4|10535.2|10533.2|1909
1651521600000|2022-05-02 20:00:00|10535.6|10533.6|10536|10534|10536.4|10534.4|10535.2|10533.2|1016
1651521900000|2022-05-02 20:05:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536|10534|640
1651522200000|2022-05-02 20:10:00|10536|10534|10535.8|10533.8|10536.4|10534.4|10535.6|10533.6|889
1651522500000|2022-05-02 20:15:00|10535.6|10533.6|10536|10534|10536.4|10534.4|10535.2|10533.2|1423
1651522800000|2022-05-02 20:20:00|10535.6|10533.6|10536.2|10534.2|10536.7|10534.7|10535.6|10533.6|639
1651523100000|2022-05-02 20:25:00|10536|10534|10535.6|10533.6|10536.2|10534.2|10535.6|10533.6|815
1651523400000|2022-05-02 20:30:00|10535.8|10533.8|10536.4|10534.4|10536.7|10534.7|10535.8|10533.8|152
1651523700000|2022-05-02 20:35:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|199
1651524000000|2022-05-02 20:40:00|10536.9|10534.9|10536.7|10534.7|10536.9|10534.9|10536.4|10534.4|162
1651524300000|2022-05-02 20:45:00|10537.1|10535.1|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|934
1651524600000|2022-05-02 20:50:00|10536.9|10534.9|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|799
1651524900000|2022-05-02 20:55:00|10537.3|10535.3|10536|10534|10537.5|10535.5|10535.6|10533.6|325
1651528800000|2022-05-02 22:00:00|10534.8|10532.8|10535.2|10533.2|10535.8|10533.8|10534|10532|871
1651529100000|2022-05-02 22:05:00|10535.4|10533.4|10536|10534|10536|10534|10535.4|10533.4|134
1651529400000|2022-05-02 22:10:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|114
1651529700000|2022-05-02 22:15:00|10536.7|10534.7|10535.2|10533.2|10536.7|10534.7|10535.2|10533.2|110
1651530000000|2022-05-02 22:20:00|10535.6|10533.6|10534.2|10532.2|10535.6|10533.6|10533.8|10531.8|534
1651530300000|2022-05-02 22:25:00|10534|10532|10534|10532|10534.8|10532.8|10534|10532|391
1651530600000|2022-05-02 22:30:00|10534.2|10532.2|10535|10533|10535.6|10533.6|10534|10532|433
1651530900000|2022-05-02 22:35:00|10534.8|10532.8|10535|10533|10535|10533|10534.4|10532.4|183
1651531200000|2022-05-02 22:40:00|10534.8|10532.8|10534|10532|10534.8|10532.8|10534|10532|131
1651531500000|2022-05-02 22:45:00|||||||||15
1651531800000|2022-05-02 22:50:00|10534.2|10532.2|10533.6|10531.6|10534.2|10532.2|10533.6|10531.6|68
1651532100000|2022-05-02 22:55:00|10533|10531|10533.6|10531.6|10533.6|10531.6|10533|10531|66
1651532400000|2022-05-02 23:00:00|10534|10532|10533.2|10531.2|10534|10532|10533|10531|143
1651532700000|2022-05-02 23:05:00|10533.6|10531.6|10533.6|10531.6|10533.8|10531.8|10533.4|10531.4|51
1651533000000|2022-05-02 23:10:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|30
1651533300000|2022-05-02 23:15:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|90
1651533600000|2022-05-02 23:20:00|10533.8|10531.8|10533.2|10531.2|10533.8|10531.8|10533.2|10531.2|40
1651533900000|2022-05-02 23:25:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|36
1651534200000|2022-05-02 23:30:00|10533.6|10531.6|10533.8|10531.8|10534|10532|10533.4|10531.4|138
1651534500000|2022-05-02 23:35:00|10534|10532|10534|10532|10534|10532|10534|10532|2
1651534800000|2022-05-02 23:40:00|10533.8|10531.8|10534|10532|10534|10532|10533.2|10531.2|64
1651535100000|2022-05-02 23:45:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|44
1651535400000|2022-05-02 23:50:00|10533.4|10531.4|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|57
1651535700000|2022-05-02 23:55:00|10533.6|10531.6|10534.4|10532.4|10534.4|10532.4|10533.2|10531.2|207
1651536000000|2022-05-03 00:00:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|107
1651536300000|2022-05-03 00:05:00|10534.8|10532.8|10535.4|10533.4|10535.6|10533.6|10534.8|10532.8|318
1651536600000|2022-05-03 00:10:00|10535.2|10533.2|10535|10533|10535.4|10533.4|10534.8|10532.8|138
1651536900000|2022-05-03 00:15:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.6|10532.6|104
1651537200000|2022-05-03 00:20:00|10535|10533|10536|10534|10536|10534|10534.8|10532.8|419
1651537500000|2022-05-03 00:25:00|10535.8|10533.8|10536.2|10534.2|10536.2|10534.2|10535.6|10533.6|343
1651537800000|2022-05-03 00:30:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|76
1651538100000|2022-05-03 00:35:00|10536|10534|10535.8|10533.8|10536|10534|10535.6|10533.6|74
1651538400000|2022-05-03 00:40:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|811
1651538700000|2022-05-03 00:45:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|119
1651539000000|2022-05-03 00:50:00|10535.8|10533.8|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|189
1651539300000|2022-05-03 00:55:00|10536.5|10534.5|10537.1|10535.1|10537.3|10535.3|10536.4|10534.4|155
1651539600000|2022-05-03 01:00:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.5|10534.5|87
1651539900000|2022-05-03 01:05:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|81
1651540200000|2022-05-03 01:10:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|95
1651540500000|2022-05-03 01:15:00|10537.3|10535.3|10537.3|10535.3|10537.5|10535.5|10537.1|10535.1|82
1651540800000|2022-05-03 01:20:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|107
1651541100000|2022-05-03 01:25:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.3|10535.3|207
1651541400000|2022-05-03 01:30:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|30
1651541700000|2022-05-03 01:35:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.3|10535.3|79
1651542000000|2022-05-03 01:40:00|10537.3|10535.3|10537.9|10535.9|10537.9|10535.9|10537.3|10535.3|429
1651542300000|2022-05-03 01:45:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|125
1651542600000|2022-05-03 01:50:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|51
1651543200000|2022-05-03 02:00:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|180
1651543500000|2022-05-03 02:05:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|23
1651543800000|2022-05-03 02:10:00|10538.1|10536.1|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|116
1651544100000|2022-05-03 02:15:00|||||||||5
1651544400000|2022-05-03 02:20:00|10538.1|10536.1|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|104
1651544700000|2022-05-03 02:25:00|||||||||21
1651545600000|2022-05-03 02:40:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|214
1651545900000|2022-05-03 02:45:00|||||||||19
1651546200000|2022-05-03 02:50:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|221
1651546500000|2022-05-03 02:55:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|49
1651546800000|2022-05-03 03:00:00|||||||||12
1651547100000|2022-05-03 03:05:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|19
1651547400000|2022-05-03 03:10:00|10538.7|10536.7|10538.1|10536.1|10538.7|10536.7|10538.1|10536.1|185
1651547700000|2022-05-03 03:15:00|10537.9|10535.9|10538.1|10536.1|10538.3|10536.3|10537.9|10535.9|58
1651548000000|2022-05-03 03:20:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|48
1651548300000|2022-05-03 03:25:00|10538.3|10536.3|10538.7|10536.7|10538.9|10536.9|10538.3|10536.3|95
1651548600000|2022-05-03 03:30:00|10538.3|10536.3|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|122
1651548900000|2022-05-03 03:35:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|177
1651549200000|2022-05-03 03:40:00|10538.1|10536.1|10538.1|10536.1|10538.3|10536.3|10538.1|10536.1|4
1651549500000|2022-05-03 03:45:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|30
1651549800000|2022-05-03 03:50:00|10538.5|10536.5|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|34
1651550400000|2022-05-03 04:00:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|97
1651550700000|2022-05-03 04:05:00|10538.7|10536.7|10538.7|10536.7|10538.9|10536.9|10538.3|10536.3|124
1651551000000|2022-05-03 04:10:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.7|10536.7|224
1651551300000|2022-05-03 04:15:00|10539.1|10537.1|10539.1|10537.1|10539.7|10537.7|10539.1|10537.1|269
1651551600000|2022-05-03 04:20:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|5
1651551900000|2022-05-03 04:25:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|20
1651552200000|2022-05-03 04:30:00|10538.1|10536.1|10536.4|10534.4|10538.1|10536.1|10536|10534|894
1651552500000|2022-05-03 04:35:00|10536.2|10534.2|10536.7|10534.7|10536.7|10534.7|10536.2|10534.2|156
1651552800000|2022-05-03 04:40:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|221
1651553100000|2022-05-03 04:45:00|10536.7|10534.7|10535.4|10533.4|10536.7|10534.7|10535.4|10533.4|146
1651553400000|2022-05-03 04:50:00|10535.2|10533.2|10534|10532|10535.2|10533.2|10534|10532|230
1651553700000|2022-05-03 04:55:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.2|10532.2|149
1651554000000|2022-05-03 05:00:00|10535|10533|10533|10531|10535|10533|10532.8|10530.8|184
1651554300000|2022-05-03 05:05:00|10533.2|10531.2|10533|10531|10533.2|10531.2|10532.8|10530.8|150
1651554600000|2022-05-03 05:10:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.8|10530.8|34
1651554900000|2022-05-03 05:15:00|10533|10531|10533|10531|10533.2|10531.2|10532.8|10530.8|50
1651555200000|2022-05-03 05:20:00|10533.2|10531.2|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|99
1651555500000|2022-05-03 05:25:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|245
1651555800000|2022-05-03 05:30:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|172
1651556100000|2022-05-03 05:35:00|10533.4|10531.4|10532.4|10530.4|10533.4|10531.4|10532.4|10530.4|308
1651556400000|2022-05-03 05:40:00|10532.6|10530.6|10532.6|10530.6|10532.8|10530.8|10532.1|10530.1|482
1651556700000|2022-05-03 05:45:00|10532.4|10530.4|10532.8|10530.8|10532.8|10530.8|10532.3|10530.3|202
1651557000000|2022-05-03 05:50:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|129
1651557300000|2022-05-03 05:55:00|10533.4|10531.4|10533.6|10531.6|10533.6|10531.6|10533.4|10531.4|76
1651557600000|2022-05-03 06:00:00|10534|10532|10535.4|10533.4|10535.6|10533.6|10534|10532|648
1651557900000|2022-05-03 06:05:00|10535.6|10533.6|10534.4|10532.4|10535.6|10533.6|10534|10532|148
1651558200000|2022-05-03 06:10:00|10534.8|10532.8|10534.4|10532.4|10535.6|10533.6|10534|10532|227
1651558500000|2022-05-03 06:15:00|10534.6|10532.6|10533.8|10531.8|10534.8|10532.8|10533.6|10531.6|183
1651558800000|2022-05-03 06:20:00|10534|10532|10532.8|10530.8|10534|10532|10532.8|10530.8|325
1651559100000|2022-05-03 06:25:00|10533|10531|10531.7|10529.7|10533|10531|10530.5|10528.5|903
1651559400000|2022-05-03 06:30:00|10532.1|10530.1|10533.6|10531.6|10533.6|10531.6|10531.7|10529.7|187
1651559700000|2022-05-03 06:35:00|10533.4|10531.4|10534|10532|10534|10532|10533.2|10531.2|139
1651560000000|2022-05-03 06:40:00|10533.8|10531.8|10534.2|10532.2|10535.2|10533.2|10533.6|10531.6|355
1651560300000|2022-05-03 06:45:00|10534|10532|10532.4|10530.4|10534.4|10532.4|10532.4|10530.4|636
1651560600000|2022-05-03 06:50:00|10532.8|10530.8|10530.5|10528.5|10533.2|10531.2|10530.1|10528.1|699
1651560900000|2022-05-03 06:55:00|10530.7|10528.7|10530.9|10528.9|10531.3|10529.3|10528.9|10526.9|1027
1651561200000|2022-05-03 07:00:00|10530.5|10528.5|10529.3|10527.3|10530.7|10528.7|10528.3|10526.3|1188
1651561500000|2022-05-03 07:05:00|10529.7|10527.7|10531.3|10529.3|10531.7|10529.7|10529.3|10527.3|1946
1651561800000|2022-05-03 07:10:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10530.9|10528.9|1137
1651562100000|2022-05-03 07:15:00|10531.9|10529.9|10534|10532|10534|10532|10531.7|10529.7|1602
1651562400000|2022-05-03 07:20:00|10533.6|10531.6|10533.2|10531.2|10535.2|10533.2|10533.2|10531.2|6495
1651562700000|2022-05-03 07:25:00|10533.6|10531.6|10534.8|10532.8|10535.6|10533.6|10533.2|10531.2|1107
1651563000000|2022-05-03 07:30:00|10534.4|10532.4|10533.2|10531.2|10534.6|10532.6|10533.2|10531.2|5583
1651563300000|2022-05-03 07:35:00|10533.6|10531.6|10533|10531|10533.6|10531.6|10532.4|10530.4|1397
1651563600000|2022-05-03 07:40:00|10532.8|10530.8|10530.5|10528.5|10533.2|10531.2|10530.1|10528.1|1177
1651563900000|2022-05-03 07:45:00|10530.7|10528.7|10530.5|10528.5|10531.1|10529.1|10529.3|10527.3|360
1651564200000|2022-05-03 07:50:00|10530.9|10528.9|10530.9|10528.9|10532.1|10530.1|10530.5|10528.5|482
1651564500000|2022-05-03 07:55:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10529.7|10527.7|559
1651564800000|2022-05-03 08:00:00|10531.3|10529.3|10530.1|10528.1|10531.3|10529.3|10530.1|10528.1|235
1651565100000|2022-05-03 08:05:00|10529.9|10527.9|10531.1|10529.1|10531.3|10529.3|10529.7|10527.7|212
1651565400000|2022-05-03 08:10:00|10531.3|10529.3|10531.3|10529.3|10531.7|10529.7|10531.1|10529.1|466
1651565700000|2022-05-03 08:15:00|10531.1|10529.1|10532.4|10530.4|10532.4|10530.4|10530.9|10528.9|373
1651566000000|2022-05-03 08:20:00|10532.3|10530.3|10531.7|10529.7|10532.8|10530.8|10531.7|10529.7|688
1651566300000|2022-05-03 08:25:00|10531.3|10529.3|10532.4|10530.4|10532.4|10530.4|10531.3|10529.3|958
1651566600000|2022-05-03 08:30:00|10532.3|10530.3|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|791
1651566900000|2022-05-03 08:35:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10531.7|10529.7|272
1651567200000|2022-05-03 08:40:00|10531.5|10529.5|10530.5|10528.5|10531.7|10529.7|10530.3|10528.3|425
1651567500000|2022-05-03 08:45:00|10530.9|10528.9|10532.4|10530.4|10532.8|10530.8|10530.1|10528.1|1010
1651567800000|2022-05-03 08:50:00|10532.6|10530.6|10532.8|10530.8|10532.8|10530.8|10532.1|10530.1|439
1651568100000|2022-05-03 08:55:00|10532.4|10530.4|10532.8|10530.8|10533.6|10531.6|10532.4|10530.4|809
1651568400000|2022-05-03 09:00:00|10532.4|10530.4|10531.7|10529.7|10532.6|10530.6|10531.3|10529.3|7157
1651568700000|2022-05-03 09:05:00|10531.5|10529.5|10529.7|10527.7|10531.7|10529.7|10529.3|10527.3|1277
1651569000000|2022-05-03 09:10:00|10530.1|10528.1|10531.3|10529.3|10531.3|10529.3|10529.7|10527.7|771
1651569300000|2022-05-03 09:15:00|10531.5|10529.5|10529.7|10527.7|10531.5|10529.5|10529.7|10527.7|868
1651569600000|2022-05-03 09:20:00|10529.3|10527.3|10528.5|10526.5|10529.7|10527.7|10528.1|10526.1|1242
1651569900000|2022-05-03 09:25:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|841
1651570200000|2022-05-03 09:30:00|10528.9|10526.9|10530.1|10528.1|10530.7|10528.7|10528.9|10526.9|932
1651570500000|2022-05-03 09:35:00|10530.3|10528.3|10528.1|10526.1|10530.5|10528.5|10527.8|10525.8|2124
1651570800000|2022-05-03 09:40:00|10528.5|10526.5|10529.3|10527.3|10529.3|10527.3|10528.1|10526.1|882
1651571100000|2022-05-03 09:45:00|10529.5|10527.5|10528.5|10526.5|10529.7|10527.7|10528.5|10526.5|321
1651571400000|2022-05-03 09:50:00|10528.7|10526.7|10530.1|10528.1|10530.1|10528.1|10528.7|10526.7|236
1651571700000|2022-05-03 09:55:00|10529.7|10527.7|10529.7|10527.7|10530.9|10528.9|10529.7|10527.7|1211
1651572000000|2022-05-03 10:00:00|10529.9|10527.9|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|186
1651572300000|2022-05-03 10:05:00|10529.3|10527.3|10529.7|10527.7|10531.3|10529.3|10529.3|10527.3|682
1651572600000|2022-05-03 10:10:00|10529.5|10527.5|10529.7|10527.7|10530.9|10528.9|10529.3|10527.3|330
1651572900000|2022-05-03 10:15:00|10529.3|10527.3|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|733
1651573200000|2022-05-03 10:20:00|10530.1|10528.1|10529.7|10527.7|10531.3|10529.3|10529.7|10527.7|1428
1651573500000|2022-05-03 10:25:00|10530.1|10528.1|10530.9|10528.9|10531.3|10529.3|10529.7|10527.7|760
1651573800000|2022-05-03 10:30:00|10531.1|10529.1|10531.1|10529.1|10531.3|10529.3|10530.9|10528.9|416
1651574100000|2022-05-03 10:35:00|10531.3|10529.3|10532.1|10530.1|10532.4|10530.4|10531.3|10529.3|336
1651574400000|2022-05-03 10:40:00|10531.9|10529.9|10532.6|10530.6|10532.8|10530.8|10531.9|10529.9|404
1651574700000|2022-05-03 10:45:00|10532.8|10530.8|10532.8|10530.8|10533.6|10531.6|10532.6|10530.6|540
1651575000000|2022-05-03 10:50:00|10533|10531|10534|10532|10534|10532|10533|10531|439
1651575300000|2022-05-03 10:55:00|10534.2|10532.2|10534|10532|10534.8|10532.8|10533.6|10531.6|1372
1651575600000|2022-05-03 11:00:00|10533.8|10531.8|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|904
1651575900000|2022-05-03 11:05:00|10534|10532|10534.8|10532.8|10535.2|10533.2|10534|10532|1426
1651576200000|2022-05-03 11:10:00|10535.2|10533.2|10536|10534|10536|10534|10534.8|10532.8|981
1651576500000|2022-05-03 11:15:00|10536.2|10534.2|10534.4|10532.4|10536.4|10534.4|10534|10532|1190
1651576800000|2022-05-03 11:20:00|10534|10532|10533.6|10531.6|10534|10532|10533.2|10531.2|836
1651577100000|2022-05-03 11:25:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.8|10530.8|1802
1651577400000|2022-05-03 11:30:00|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|10532.1|10530.1|2137
1651577700000|2022-05-03 11:35:00|10533|10531|10532.8|10530.8|10533.6|10531.6|10532.6|10530.6|390
1651578000000|2022-05-03 11:40:00|10533.2|10531.2|10534|10532|10534.8|10532.8|10532.8|10530.8|1058
1651578300000|2022-05-03 11:45:00|10533.8|10531.8|10534|10532|10534.4|10532.4|10533.2|10531.2|1195
1651578600000|2022-05-03 11:50:00|10533.6|10531.6|10533.6|10531.6|10534|10532|10533.2|10531.2|1238
1651578900000|2022-05-03 11:55:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|1039
1651579200000|2022-05-03 12:00:00|10533.6|10531.6|10533.2|10531.2|10534|10532|10533.2|10531.2|753
1651579500000|2022-05-03 12:05:00|10533.6|10531.6|10534.4|10532.4|10534.8|10532.8|10532.8|10530.8|1120
1651579800000|2022-05-03 12:10:00|10534.6|10532.6|10533.2|10531.2|10534.6|10532.6|10532.8|10530.8|1167
1651580100000|2022-05-03 12:15:00|10533.6|10531.6|10534|10532|10534|10532|10533.6|10531.6|1669
1651580400000|2022-05-03 12:20:00|10534.4|10532.4|10533.6|10531.6|10535.6|10533.6|10533.4|10531.4|3362
1651580700000|2022-05-03 12:25:00|10533.4|10531.4|10533.2|10531.2|10534|10532|10532.8|10530.8|889
1651581000000|2022-05-03 12:30:00|10532.8|10530.8|10532.8|10530.8|10533.6|10531.6|10532.4|10530.4|1914
1651581300000|2022-05-03 12:35:00|10533.2|10531.2|10534.4|10532.4|10534.8|10532.8|10532.6|10530.6|1795
1651581600000|2022-05-03 12:40:00|10534.6|10532.6|10534|10532|10536|10534|10534|10532|2693
1651581900000|2022-05-03 12:45:00|10534.2|10532.2|10534.4|10532.4|10535.2|10533.2|10534|10532|1337
1651582200000|2022-05-03 12:50:00|10534.8|10532.8|10534|10532|10535.2|10533.2|10533.6|10531.6|1930
1651582500000|2022-05-03 12:55:00|10534.2|10532.2|10536|10534|10536.4|10534.4|10532.4|10530.4|14327
1651582800000|2022-05-03 13:00:00|10535.8|10533.8|10539.1|10537.1|10539.5|10537.5|10535.6|10533.6|2401
1651583100000|2022-05-03 13:05:00|10539.5|10537.5|10540.3|10538.3|10540.6|10538.6|10537.9|10535.9|2534
1651583400000|2022-05-03 13:10:00|10540.1|10538.1|10541.4|10539.4|10541.8|10539.8|10539.5|10537.5|2845
1651583700000|2022-05-03 13:15:00|10541|10539|10540.6|10538.6|10541.4|10539.4|10539.9|10537.9|2155
1651584000000|2022-05-03 13:20:00|10541|10539|10542.6|10540.6|10543|10541|10540.8|10538.8|1783
1651584300000|2022-05-03 13:25:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10541|10539|2277
1651584600000|2022-05-03 13:30:00|10541.8|10539.8|10540.3|10538.3|10543.4|10541.4|10540.3|10538.3|3778
1651584900000|2022-05-03 13:35:00|10540.6|10538.6|10541.4|10539.4|10541.8|10539.8|10540.3|10538.3|2742
1651585200000|2022-05-03 13:40:00|10541.2|10539.2|10539.9|10537.9|10541.4|10539.4|10539.5|10537.5|2772
1651585500000|2022-05-03 13:45:00|10540.3|10538.3|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|1366
1651585800000|2022-05-03 13:50:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10541.4|10539.4|1133
1651586100000|2022-05-03 13:55:00|10542.2|10540.2|10542.8|10540.8|10543.8|10541.8|10542.2|10540.2|1767
1651586400000|2022-05-03 14:00:00|10543|10541|10540.6|10538.6|10543.8|10541.8|10540.3|10538.3|3311
1651586700000|2022-05-03 14:05:00|10540.3|10538.3|10541.4|10539.4|10541.4|10539.4|10538.5|10536.5|2275
1651587000000|2022-05-03 14:10:00|10541.2|10539.2|10538.7|10536.7|10541.4|10539.4|10538.7|10536.7|2180
1651587300000|2022-05-03 14:15:00|10538.3|10536.3|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|1757
1651587600000|2022-05-03 14:20:00|10539.1|10537.1|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|2215
1651587900000|2022-05-03 14:25:00|10538.1|10536.1|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|1752
1651588200000|2022-05-03 14:30:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|1016
1651588500000|2022-05-03 14:35:00|10538.7|10536.7|10539.3|10537.3|10539.5|10537.5|10538.3|10536.3|1089
1651588800000|2022-05-03 14:40:00|10539.1|10537.1|10541.8|10539.8|10542.2|10540.2|10538.7|10536.7|3277
1651589100000|2022-05-03 14:45:00|10541.4|10539.4|10541.8|10539.8|10541.8|10539.8|10541|10539|14109
1651589400000|2022-05-03 14:50:00|10541.4|10539.4|10541|10539|10541.4|10539.4|10541|10539|1101
1651589700000|2022-05-03 14:55:00|10540.6|10538.6|10539.9|10537.9|10541.4|10539.4|10539.9|10537.9|3378
1651590000000|2022-05-03 15:00:00|10540.3|10538.3|10539.1|10537.1|10540.6|10538.6|10539.1|10537.1|9437
1651590300000|2022-05-03 15:05:00|10539.3|10537.3|10541|10539|10541|10539|10539.3|10537.3|1963
1651590600000|2022-05-03 15:10:00|10540.6|10538.6|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|1264
1651590900000|2022-05-03 15:15:00|10541|10539|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|1147
1651591200000|2022-05-03 15:20:00|10540.5|10538.5|10539.5|10537.5|10540.6|10538.6|10539.5|10537.5|2237
1651591500000|2022-05-03 15:25:00|10539.3|10537.3|10539.5|10537.5|10540.3|10538.3|10538.7|10536.7|1729
1651591800000|2022-05-03 15:30:00|10539.7|10537.7|10538.5|10536.5|10539.9|10537.9|10538.3|10536.3|1599
1651592100000|2022-05-03 15:35:00|10538.7|10536.7|10539.1|10537.1|10539.5|10537.5|10538.5|10536.5|1306
1651592400000|2022-05-03 15:40:00|10538.7|10536.7|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|2006
1651592700000|2022-05-03 15:45:00|10539.3|10537.3|10539.9|10537.9|10539.9|10537.9|10538.7|10536.7|2050
1651593000000|2022-05-03 15:50:00|10540.3|10538.3|10538.7|10536.7|10540.6|10538.6|10538.7|10536.7|1733
1651593300000|2022-05-03 15:55:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.7|10536.7|1046
1651593600000|2022-05-03 16:00:00|10538.3|10536.3|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|1096
1651593900000|2022-05-03 16:05:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|1665
1651594200000|2022-05-03 16:10:00|10536.9|10534.9|10536|10534|10537.1|10535.1|10535.6|10533.6|1375
1651594500000|2022-05-03 16:15:00|10535.6|10533.6|10534.4|10532.4|10536|10534|10534|10532|2611
1651594800000|2022-05-03 16:20:00|10534|10532|10536|10534|10537.1|10535.1|10534|10532|3896
1651595100000|2022-05-03 16:25:00|10535.6|10533.6|10536.7|10534.7|10537.1|10535.1|10535.2|10533.2|1350
1651595400000|2022-05-03 16:30:00|10536.9|10534.9|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|1503
1651595700000|2022-05-03 16:35:00|10537.9|10535.9|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|742
1651596000000|2022-05-03 16:40:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|654
1651596300000|2022-05-03 16:45:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536|10534|1467
1651596600000|2022-05-03 16:50:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|668
1651596900000|2022-05-03 16:55:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|1439
1651597200000|2022-05-03 17:00:00|10537.1|10535.1|10536|10534|10537.1|10535.1|10536|10534|873
1651597500000|2022-05-03 17:05:00|10536.2|10534.2|10536.4|10534.4|10536.7|10534.7|10536.2|10534.2|893
1651597800000|2022-05-03 17:10:00|10536.2|10534.2|10534.4|10532.4|10536.4|10534.4|10534.2|10532.2|325
1651598100000|2022-05-03 17:15:00|10534.8|10532.8|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|959
1651598400000|2022-05-03 17:20:00|10535.6|10533.6|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|715
1651598700000|2022-05-03 17:25:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534|10532|1065
1651599000000|2022-05-03 17:30:00|10534.8|10532.8|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|806
1651599300000|2022-05-03 17:35:00|10535.4|10533.4|10535.4|10533.4|10536|10534|10534.8|10532.8|2373
1651599600000|2022-05-03 17:40:00|10535.6|10533.6|10534|10532|10535.8|10533.8|10534|10532|1779
1651599900000|2022-05-03 17:45:00|10534.4|10532.4|10535.8|10533.8|10536|10534|10534|10532|949
1651600200000|2022-05-03 17:50:00|10536|10534|10535.4|10533.4|10536|10534|10535.2|10533.2|1130
1651600500000|2022-05-03 17:55:00|10535.2|10533.2|10535.2|10533.2|10536|10534|10534.8|10532.8|756
1651600800000|2022-05-03 18:00:00|10535.4|10533.4|10534.8|10532.8|10535.6|10533.6|10534|10532|1568
1651601100000|2022-05-03 18:05:00|10534.4|10532.4|10535.2|10533.2|10535.2|10533.2|10534|10532|1761
1651601400000|2022-05-03 18:10:00|10534.8|10532.8|10534.8|10532.8|10536|10534|10534.8|10532.8|2341
1651601700000|2022-05-03 18:15:00|10534|10532|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|17366
1651602000000|2022-05-03 18:20:00|10534|10532|10534|10532|10534.4|10532.4|10533.6|10531.6|946
1651602300000|2022-05-03 18:25:00|10533.6|10531.6|10532.1|10530.1|10533.6|10531.6|10531.7|10529.7|3246
1651602600000|2022-05-03 18:30:00|10531.7|10529.7|10530.1|10528.1|10532.1|10530.1|10530.1|10528.1|2236
1651602900000|2022-05-03 18:35:00|10529.9|10527.9|10531.7|10529.7|10531.7|10529.7|10529.7|10527.7|1489
1651603200000|2022-05-03 18:40:00|10531.3|10529.3|10530.1|10528.1|10531.7|10529.7|10529.7|10527.7|2437
1651603500000|2022-05-03 18:45:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10528.5|10526.5|4124
1651603800000|2022-05-03 18:50:00|10529.5|10527.5|10532.1|10530.1|10532.1|10530.1|10529.3|10527.3|2161
1651604100000|2022-05-03 18:55:00|10531.9|10529.9|10530.1|10528.1|10532.1|10530.1|10529.7|10527.7|4375
1651604400000|2022-05-03 19:00:00|10529.9|10527.9|10529.7|10527.7|10531.7|10529.7|10529.7|10527.7|3178
1651604700000|2022-05-03 19:05:00|10529.3|10527.3|10530.1|10528.1|10530.1|10528.1|10528.5|10526.5|2511
1651605000000|2022-05-03 19:10:00|10529.7|10527.7|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|1576
1651605300000|2022-05-03 19:15:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|1055
1651605600000|2022-05-03 19:20:00|10529.7|10527.7|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|1530
1651605900000|2022-05-03 19:25:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10529.3|10527.3|522
1651606200000|2022-05-03 19:30:00|10530.1|10528.1|10529.3|10527.3|10530.5|10528.5|10528.9|10526.9|1753
1651606500000|2022-05-03 19:35:00|10529.5|10527.5|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|1248
1651606800000|2022-05-03 19:40:00|10529.7|10527.7|10530.1|10528.1|10530.9|10528.9|10529.3|10527.3|1685
1651607100000|2022-05-03 19:45:00|10530.5|10528.5|10528.9|10526.9|10531.3|10529.3|10528.9|10526.9|1476
1651607400000|2022-05-03 19:50:00|10529.1|10527.1|10530.1|10528.1|10530.1|10528.1|10528.9|10526.9|1632
1651607700000|2022-05-03 19:55:00|10530.5|10528.5|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|2008
1651608000000|2022-05-03 20:00:00|10530.3|10528.3|10529.7|10527.7|10530.5|10528.5|10529.3|10527.3|1432
1651608300000|2022-05-03 20:05:00|10529.3|10527.3|10529.7|10527.7|10529.7|10527.7|10529.3|10527.3|634
1651608600000|2022-05-03 20:10:00|10529.5|10527.5|10528.1|10526.1|10529.7|10527.7|10528.1|10526.1|1281
1651608900000|2022-05-03 20:15:00|10527.8|10525.8|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|599
1651609200000|2022-05-03 20:20:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527|10525|1083
1651609500000|2022-05-03 20:25:00|10528.1|10526.1|10528.3|10526.3|10529.3|10527.3|10528.1|10526.1|1073
1651609800000|2022-05-03 20:30:00|10528.5|10526.5|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|556
1651610100000|2022-05-03 20:35:00|10528.1|10526.1|10527.4|10525.4|10528.1|10526.1|10527|10525|840
1651610400000|2022-05-03 20:40:00|10527|10525|10527.4|10525.4|10527.8|10525.8|10526.6|10524.6|1782
1651610700000|2022-05-03 20:45:00|10527.2|10525.2|10528.9|10526.9|10529.3|10527.3|10527|10525|1614
1651611000000|2022-05-03 20:50:00|10529.1|10527.1|10528.1|10526.1|10529.3|10527.3|10527.8|10525.8|704
1651611300000|2022-05-03 20:55:00|10528.5|10526.5|10527.4|10525.4|10528.5|10526.5|10527.4|10525.4|579
1651615200000|2022-05-03 22:00:00|10527|10525|10528.9|10526.9|10529.3|10527.3|10526.8|10524.8|558
1651615500000|2022-05-03 22:05:00|10529.3|10527.3|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|244
1651615800000|2022-05-03 22:10:00|10529.1|10527.1|10529.9|10527.9|10530.1|10528.1|10529.1|10527.1|581
1651616100000|2022-05-03 22:15:00|10529.7|10527.7|10529.5|10527.5|10530.1|10528.1|10529.3|10527.3|39
1651616400000|2022-05-03 22:20:00|10529.3|10527.3|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|51
1651616700000|2022-05-03 22:25:00|10529.9|10527.9|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|60
1651617000000|2022-05-03 22:30:00|10529.9|10527.9|10527.8|10525.8|10530.1|10528.1|10527.8|10525.8|81
1651617300000|2022-05-03 22:35:00|10528|10526|10528.5|10526.5|10529.7|10527.7|10528|10526|237
1651617600000|2022-05-03 22:40:00|10528.3|10526.3|10528.7|10526.7|10528.9|10526.9|10528|10526|51
1651617900000|2022-05-03 22:45:00|10528.9|10526.9|10527.4|10525.4|10528.9|10526.9|10527.4|10525.4|118
1651618200000|2022-05-03 22:50:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.2|10525.2|137
1651618500000|2022-05-03 22:55:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|19
1651618800000|2022-05-03 23:00:00|10528.5|10526.5|10527.8|10525.8|10528.5|10526.5|10527.4|10525.4|63
1651619100000|2022-05-03 23:05:00|10528|10526|10528|10526|10528|10526|10527.8|10525.8|54
1651619400000|2022-05-03 23:10:00|10527.8|10525.8|10527.8|10525.8|10528|10526|10527.4|10525.4|83
1651619700000|2022-05-03 23:15:00|10528|10526|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|65
1651620000000|2022-05-03 23:20:00|10528|10526|10527|10525|10528|10526|10527|10525|30
1651620300000|2022-05-03 23:25:00|10526.8|10524.8|10527|10525|10527|10525|10526.8|10524.8|65
1651620600000|2022-05-03 23:30:00|10526.8|10524.8|10525.2|10523.2|10526.8|10524.8|10524.8|10522.8|481
1651620900000|2022-05-03 23:35:00|10525.4|10523.4|10525.8|10523.8|10526|10524|10525.4|10523.4|22
1651621200000|2022-05-03 23:40:00|10525.4|10523.4|10524.8|10522.8|10525.4|10523.4|10524.8|10522.8|90
1651621500000|2022-05-03 23:45:00|10525|10523|10525.8|10523.8|10526|10524|10524.8|10522.8|136
1651621800000|2022-05-03 23:50:00|10525.6|10523.6|10525|10523|10526|10524|10525|10523|94
1651622100000|2022-05-03 23:55:00|10525.2|10523.2|10525.2|10523.2|10525.2|10523.2|10525|10523|155
1651622400000|2022-05-04 00:00:00|10525.4|10523.4|10525.8|10523.8|10526|10524|10525.2|10523.2|162
1651622700000|2022-05-04 00:05:00|10525.6|10523.6|10525.8|10523.8|10526|10524|10525.4|10523.4|148
1651623000000|2022-05-04 00:10:00|10525.6|10523.6|10525|10523|10525.6|10523.6|10525|10523|114
1651623300000|2022-05-04 00:15:00|10524.6|10522.6|10525|10523|10525.2|10523.2|10524.2|10522.2|97
1651623600000|2022-05-04 00:20:00|10525.2|10523.2|10526|10524|10526.2|10524.2|10525|10523|97
1651623900000|2022-05-04 00:25:00|10526.2|10524.2|10526.8|10524.8|10527|10525|10525.8|10523.8|110
1651624200000|2022-05-04 00:30:00|10526.6|10524.6|10525.8|10523.8|10526.8|10524.8|10525.8|10523.8|106
1651624500000|2022-05-04 00:35:00|10525.6|10523.6|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|129
1651624800000|2022-05-04 00:40:00|10526.2|10524.2|10526.2|10524.2|10526.6|10524.6|10526.2|10524.2|200
1651625100000|2022-05-04 00:45:00|10526.4|10524.4|10527|10525|10527|10525|10526.2|10524.2|76
1651625400000|2022-05-04 00:50:00|10527.4|10525.4|10527|10525|10527.6|10525.6|10526.6|10524.6|127
1651625700000|2022-05-04 00:55:00|10527.2|10525.2|10525.8|10523.8|10527.2|10525.2|10525.8|10523.8|46
1651626000000|2022-05-04 01:00:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|180
1651626300000|2022-05-04 01:05:00|10525.2|10523.2|10526|10524|10526|10524|10525|10523|250
1651626600000|2022-05-04 01:10:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|234
1651626900000|2022-05-04 01:15:00|||||||||64
1651627200000|2022-05-04 01:20:00|10525.8|10523.8|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|13
1651627500000|2022-05-04 01:25:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|158
1651627800000|2022-05-04 01:30:00|10525.6|10523.6|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|9
1651628100000|2022-05-04 01:35:00|10526|10524|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|67
1651628400000|2022-05-04 01:40:00|10526|10524|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|56
1651628700000|2022-05-04 01:45:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10524.6|10522.6|167
1651629000000|2022-05-04 01:50:00|10525.2|10523.2|10525|10523|10525.4|10523.4|10524.6|10522.6|32
1651629300000|2022-05-04 01:55:00|10524.8|10522.8|10525|10523|10525|10523|10524.8|10522.8|22
1651629600000|2022-05-04 02:00:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525|10523|296
1651629900000|2022-05-04 02:05:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|81
1651630200000|2022-05-04 02:10:00|||||||||1
1651630500000|2022-05-04 02:15:00|10526.2|10524.2|10527|10525|10527|10525|10525.8|10523.8|172
1651630800000|2022-05-04 02:20:00|10526.8|10524.8|10527|10525|10527|10525|10526.6|10524.6|131
1651631100000|2022-05-04 02:25:00|10526.8|10524.8|10527|10525|10527|10525|10526.6|10524.6|36
1651631400000|2022-05-04 02:30:00|10527.2|10525.2|10527.2|10525.2|10527.4|10525.4|10527.2|10525.2|36
1651631700000|2022-05-04 02:35:00|10527|10525|10526.6|10524.6|10527|10525|10526.6|10524.6|37
1651632000000|2022-05-04 02:40:00|10526.4|10524.4|10526.2|10524.2|10526.4|10524.4|10526|10524|17
1651632300000|2022-05-04 02:45:00|10526|10524|10526|10524|10526.2|10524.2|10526|10524|1
1651632600000|2022-05-04 02:50:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|1
1651632900000|2022-05-04 02:55:00|10526|10524|10526|10524|10526.2|10524.2|10525.8|10523.8|52
1651633200000|2022-05-04 03:00:00|10525.8|10523.8|10525.8|10523.8|10526|10524|10525.8|10523.8|15
1651633500000|2022-05-04 03:05:00|||||||||3
1651633800000|2022-05-04 03:10:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|85
1651634100000|2022-05-04 03:15:00|||||||||19
1651634400000|2022-05-04 03:20:00|10525.6|10523.6|10525.8|10523.8|10525.8|10523.8|10525.6|10523.6|20
1651634700000|2022-05-04 03:25:00|10526|10524|10525.8|10523.8|10526|10524|10525.8|10523.8|76
1651635000000|2022-05-04 03:30:00|10526.2|10524.2|10526.6|10524.6|10526.8|10524.8|10525.8|10523.8|267
1651635300000|2022-05-04 03:35:00|10526.8|10524.8|10526.8|10524.8|10526.8|10524.8|10526.6|10524.6|8
1651635900000|2022-05-04 03:45:00|10527|10525|10527.4|10525.4|10527.8|10525.8|10527|10525|131
1651636200000|2022-05-04 03:50:00|||||||||5
1651636500000|2022-05-04 03:55:00|10527|10525|10526.2|10524.2|10527|10525|10526.2|10524.2|101
1651636800000|2022-05-04 04:00:00|10526.4|10524.4|10526.2|10524.2|10526.4|10524.4|10526.2|10524.2|25
1651637100000|2022-05-04 04:05:00|||||||||1
1651637400000|2022-05-04 04:10:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|191
1651637700000|2022-05-04 04:15:00|||||||||11
1651638300000|2022-05-04 04:25:00|10525.6|10523.6|10525.4|10523.4|10525.6|10523.6|10525|10523|275
1651638600000|2022-05-04 04:30:00|10525.2|10523.2|10524.6|10522.6|10525.2|10523.2|10524.6|10522.6|864
1651638900000|2022-05-04 04:35:00|10525|10523|10525.2|10523.2|10525.2|10523.2|10525|10523|194
1651639200000|2022-05-04 04:40:00|10525.4|10523.4|10525.4|10523.4|10525.4|10523.4|10525.4|10523.4|19
1651639500000|2022-05-04 04:45:00|||||||||1
1651639800000|2022-05-04 04:50:00|||||||||1
1651640100000|2022-05-04 04:55:00|||||||||1
1651640400000|2022-05-04 05:00:00|10525|10523|10525|10523|10525|10523|10525|10523|212
1651640700000|2022-05-04 05:05:00|10524.6|10522.6|10524.4|10522.4|10524.6|10522.6|10524.2|10522.2|147
1651641000000|2022-05-04 05:10:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10524.2|10522.2|85
1651641300000|2022-05-04 05:15:00|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|10524.4|10522.4|59
1651641600000|2022-05-04 05:20:00|10524.8|10522.8|10524.6|10522.6|10524.8|10522.8|10524.6|10522.6|14
1651641900000|2022-05-04 05:25:00|||||||||1
1651642200000|2022-05-04 05:30:00|||||||||21
1651642500000|2022-05-04 05:35:00|10525.4|10523.4|10525.2|10523.2|10525.6|10523.6|10525|10523|136
1651642800000|2022-05-04 05:40:00|10525|10523|10524.6|10522.6|10525.4|10523.4|10524.6|10522.6|59
1651643100000|2022-05-04 05:45:00|10524.4|10522.4|10523.9|10521.9|10524.4|10522.4|10523.9|10521.9|54
1651643400000|2022-05-04 05:50:00|10523.7|10521.7|10523.5|10521.5|10524.2|10522.2|10523.3|10521.3|255
1651643700000|2022-05-04 05:55:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|247
1651644000000|2022-05-04 06:00:00|10523.7|10521.7|10521.9|10519.9|10523.9|10521.9|10521.9|10519.9|574
1651644300000|2022-05-04 06:05:00|10522.1|10520.1|10522.7|10520.7|10523.1|10521.1|10521.9|10519.9|1061
1651644600000|2022-05-04 06:10:00|10522.5|10520.5|10521.5|10519.5|10523.5|10521.5|10521.5|10519.5|1250
1651644900000|2022-05-04 06:15:00|10521.1|10519.1|10523.1|10521.1|10523.5|10521.5|10521.1|10519.1|231
1651645200000|2022-05-04 06:20:00|10523.3|10521.3|10523.1|10521.1|10523.5|10521.5|10522.5|10520.5|708
1651645500000|2022-05-04 06:25:00|10523.5|10521.5|10524|10522|10524.2|10522.2|10522.9|10520.9|466
1651645800000|2022-05-04 06:30:00|10523.9|10521.9|10523.5|10521.5|10524.6|10522.6|10523.1|10521.1|282
1651646100000|2022-05-04 06:35:00|10523.1|10521.1|10524|10522|10524|10522|10523.1|10521.1|638
1651646400000|2022-05-04 06:40:00|10524.2|10522.2|10525.2|10523.2|10525.4|10523.4|10524.2|10522.2|751
1651646700000|2022-05-04 06:45:00|10525|10523|10526.6|10524.6|10526.6|10524.6|10525|10523|519
1651647000000|2022-05-04 06:50:00|10526.4|10524.4|10525.8|10523.8|10526.4|10524.4|10525.6|10523.6|226
1651647300000|2022-05-04 06:55:00|10526|10524|10527.2|10525.2|10528|10526|10526|10524|1460
1651647600000|2022-05-04 07:00:00|10527.4|10525.4|10526.6|10524.6|10527.8|10525.8|10526.6|10524.6|3187
1651647900000|2022-05-04 07:05:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|399
1651648200000|2022-05-04 07:10:00|10525.2|10523.2|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|1068
1651648500000|2022-05-04 07:15:00|10523.9|10521.9|10523.1|10521.1|10523.9|10521.9|10522.5|10520.5|935
1651648800000|2022-05-04 07:20:00|10523.3|10521.3|10524.2|10522.2|10524.6|10522.6|10523.1|10521.1|459
1651649100000|2022-05-04 07:25:00|10524|10522|10525.2|10523.2|10525.4|10523.4|10524|10522|651
1651649400000|2022-05-04 07:30:00|10525.4|10523.4|10525|10523|10525.4|10523.4|10524.2|10522.2|295
1651649700000|2022-05-04 07:35:00|10525.2|10523.2|10523.9|10521.9|10525.4|10523.4|10523.9|10521.9|340
1651650000000|2022-05-04 07:40:00|10523.5|10521.5|10522.3|10520.3|10523.9|10521.9|10521.9|10519.9|668
1651650300000|2022-05-04 07:45:00|10521.9|10519.9|10524|10522|10524.6|10522.6|10521.9|10519.9|1452
1651650600000|2022-05-04 07:50:00|10523.9|10521.9|10524.6|10522.6|10524.6|10522.6|10523.1|10521.1|1086
1651650900000|2022-05-04 07:55:00|10524.4|10522.4|10524.2|10522.2|10525.4|10523.4|10524.2|10522.2|830
1651651200000|2022-05-04 08:00:00|10524.6|10522.6|10525.8|10523.8|10526|10524|10524.6|10522.6|829
1651651500000|2022-05-04 08:05:00|10526.2|10524.2|10527|10525|10527|10525|10525.8|10523.8|1043
1651651800000|2022-05-04 08:10:00|10526.8|10524.8|10526.2|10524.2|10527|10525|10525|10523|822
1651652100000|2022-05-04 08:15:00|10526.6|10524.6|10526.8|10524.8|10527|10525|10526.6|10524.6|184
1651652400000|2022-05-04 08:20:00|10527|10525|10526.6|10524.6|10527|10525|10526.2|10524.2|274
1651652700000|2022-05-04 08:25:00|10527|10525|10525|10523|10527|10525|10525|10523|388
1651653000000|2022-05-04 08:30:00|10525.2|10523.2|10525.8|10523.8|10525.8|10523.8|10525|10523|332
1651653300000|2022-05-04 08:35:00|10525.6|10523.6|10524.2|10522.2|10525.6|10523.6|10523.9|10521.9|372
1651653600000|2022-05-04 08:40:00|10524|10522|10524.6|10522.6|10525|10523|10523.9|10521.9|331
1651653900000|2022-05-04 08:45:00|10525|10523|10526.2|10524.2|10526.2|10524.2|10525|10523|332
1651654200000|2022-05-04 08:50:00|10526|10524|10526.6|10524.6|10526.6|10524.6|10525.4|10523.4|280
1651654500000|2022-05-04 08:55:00|10526.8|10524.8|10526.2|10524.2|10527|10525|10525.8|10523.8|1207
1651654800000|2022-05-04 09:00:00|10525.8|10523.8|10525.6|10523.6|10526|10524|10525|10523|483
1651655100000|2022-05-04 09:05:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10525|10523|193
1651655400000|2022-05-04 09:10:00|10525.4|10523.4|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|643
1651655700000|2022-05-04 09:15:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|198
1651656000000|2022-05-04 09:20:00|10524.2|10522.2|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|761
1651656300000|2022-05-04 09:25:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|398
1651656600000|2022-05-04 09:30:00|10524|10522|10524.2|10522.2|10524.4|10522.4|10523.9|10521.9|323
1651656900000|2022-05-04 09:35:00|10524.4|10522.4|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|446
1651657200000|2022-05-04 09:40:00|10524.6|10522.6|10525|10523|10525.4|10523.4|10524.6|10522.6|624
1651657500000|2022-05-04 09:45:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|535
1651657800000|2022-05-04 09:50:00|10525.4|10523.4|10526.2|10524.2|10526.2|10524.2|10525.4|10523.4|829
1651658100000|2022-05-04 09:55:00|10526.6|10524.6|10527.4|10525.4|10527.8|10525.8|10526.6|10524.6|1050
1651658400000|2022-05-04 10:00:00|10527|10525|10527.4|10525.4|10527.8|10525.8|10527|10525|1198
1651658700000|2022-05-04 10:05:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|2475
1651659000000|2022-05-04 10:10:00|10527.8|10525.8|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|1076
1651659300000|2022-05-04 10:15:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|2205
1651659600000|2022-05-04 10:20:00|10528|10526|10527.8|10525.8|10528|10526|10527.8|10525.8|283
1651659900000|2022-05-04 10:25:00|||||||||190
1651660200000|2022-05-04 10:30:00|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|176
1651660500000|2022-05-04 10:35:00|10528.5|10526.5|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|521
1651660800000|2022-05-04 10:40:00|10528|10526|10528.1|10526.1|10528.1|10526.1|10527.4|10525.4|534
1651661100000|2022-05-04 10:45:00|10528|10526|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|823
1651661400000|2022-05-04 10:50:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|1248
1651661700000|2022-05-04 10:55:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|1435
1651662000000|2022-05-04 11:00:00|10527|10525|10527|10525|10527.8|10525.8|10527|10525|1192
1651662300000|2022-05-04 11:05:00|10526.8|10524.8|10527.4|10525.4|10527.4|10525.4|10526.6|10524.6|1273
1651662600000|2022-05-04 11:10:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|364
1651662900000|2022-05-04 11:15:00|10527.2|10525.2|10526.2|10524.2|10527.4|10525.4|10525.8|10523.8|926
1651663200000|2022-05-04 11:20:00|10526.6|10524.6|10526.8|10524.8|10527.4|10525.4|10526.2|10524.2|756
1651663500000|2022-05-04 11:25:00|10526.6|10524.6|10524.6|10522.6|10526.8|10524.8|10524.6|10522.6|837
1651663800000|2022-05-04 11:30:00|10524.2|10522.2|10525.8|10523.8|10525.8|10523.8|10524.2|10522.2|533
1651664100000|2022-05-04 11:35:00|10526.2|10524.2|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|419
1651664400000|2022-05-04 11:40:00|10526.6|10524.6|10527.4|10525.4|10527.4|10525.4|10526.2|10524.2|907
1651664700000|2022-05-04 11:45:00|10527|10525|10526.6|10524.6|10527.4|10525.4|10526.6|10524.6|504
1651665000000|2022-05-04 11:50:00|10526.2|10524.2|10525.4|10523.4|10526.4|10524.4|10525|10523|2206
1651665300000|2022-05-04 11:55:00|10525|10523|10524.6|10522.6|10525|10523|10523.5|10521.5|1627
1651665600000|2022-05-04 12:00:00|10525|10523|10526.6|10524.6|10527|10525|10525|10523|1864
1651665900000|2022-05-04 12:05:00|10526.2|10524.2|10526.2|10524.2|10527|10525|10525.4|10523.4|1562
1651666200000|2022-05-04 12:10:00|10525.8|10523.8|10524.6|10522.6|10526.2|10524.2|10524.6|10522.6|7430
1651666500000|2022-05-04 12:15:00|10524.8|10522.8|10525|10523|10526.6|10524.6|10524.4|10522.4|4388
1651666800000|2022-05-04 12:20:00|10524.6|10522.6|10522.3|10520.3|10525|10523|10521.5|10519.5|4685
1651667100000|2022-05-04 12:25:00|10521.9|10519.9|10523.1|10521.1|10523.1|10521.1|10520.7|10518.7|2143
1651667400000|2022-05-04 12:30:00|10523.3|10521.3|10521.5|10519.5|10524.2|10522.2|10521.5|10519.5|1783
1651667700000|2022-05-04 12:35:00|10521.9|10519.9|10523.9|10521.9|10523.9|10521.9|10521.7|10519.7|1440
1651668000000|2022-05-04 12:40:00|10524.2|10522.2|10523.5|10521.5|10524.2|10522.2|10521.9|10519.9|1214
1651668300000|2022-05-04 12:45:00|10523.1|10521.1|10519.9|10517.9|10523.5|10521.5|10519.6|10517.6|3653
1651668600000|2022-05-04 12:50:00|10519.6|10517.6|10520.7|10518.7|10521.1|10519.1|10519.2|10517.2|2890
1651668900000|2022-05-04 12:55:00|10520.9|10518.9|10519.6|10517.6|10521.1|10519.1|10519.6|10517.6|2094
1651669200000|2022-05-04 13:00:00|10519.8|10517.8|10521.1|10519.1|10521.5|10519.5|10519.6|10517.6|1860
1651669500000|2022-05-04 13:05:00|10520.7|10518.7|10519.2|10517.2|10521.1|10519.1|10519.2|10517.2|3559
1651669800000|2022-05-04 13:10:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10517.2|10515.2|3639
1651670100000|2022-05-04 13:15:00|10519.6|10517.6|10519.2|10517.2|10520.1|10518.1|10518.8|10516.8|1914
1651670400000|2022-05-04 13:20:00|10518.4|10516.4|10519.9|10517.9|10519.9|10517.9|10518.4|10516.4|2471
1651670700000|2022-05-04 13:25:00|10519.8|10517.8|10520.3|10518.3|10521.1|10519.1|10519.2|10517.2|1945
1651671000000|2022-05-04 13:30:00|10520.7|10518.7|10518.8|10516.8|10520.7|10518.7|10518.4|10516.4|2619
1651671300000|2022-05-04 13:35:00|10518.6|10516.6|10518|10516|10518.6|10516.6|10517.2|10515.2|3231
1651671600000|2022-05-04 13:40:00|10518.4|10516.4|10518.2|10516.2|10519.6|10517.6|10517.6|10515.6|2511
1651671900000|2022-05-04 13:45:00|10518.4|10516.4|10516.8|10514.8|10519.2|10517.2|10515.5|10513.5|3009
1651672200000|2022-05-04 13:50:00|10516.4|10514.4|10518.4|10516.4|10518.4|10516.4|10516.4|10514.4|2473
1651672500000|2022-05-04 13:55:00|10518.6|10516.6|10519.9|10517.9|10520.3|10518.3|10518.4|10516.4|1620
1651672800000|2022-05-04 14:00:00|10519.4|10517.4|10520.7|10518.7|10520.9|10518.9|10518.6|10516.6|2455
1651673100000|2022-05-04 14:05:00|10520.5|10518.5|10518.4|10516.4|10521.1|10519.1|10518.4|10516.4|2602
1651673400000|2022-05-04 14:10:00|10518.2|10516.2|10518|10516|10518.8|10516.8|10517.2|10515.2|1754
1651673700000|2022-05-04 14:15:00|10518.4|10516.4|10520.3|10518.3|10520.7|10518.7|10518.4|10516.4|1748
1651674000000|2022-05-04 14:20:00|10520.7|10518.7|10519.2|10517.2|10520.7|10518.7|10518|10516|2329
1651674300000|2022-05-04 14:25:00|10518.8|10516.8|10519.9|10517.9|10520.7|10518.7|10518.4|10516.4|2098
1651674600000|2022-05-04 14:30:00|10520.3|10518.3|10521.5|10519.5|10521.5|10519.5|10519.6|10517.6|2855
1651674900000|2022-05-04 14:35:00|10521.9|10519.9|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|1263
1651675200000|2022-05-04 14:40:00|10522.7|10520.7|10523.9|10521.9|10523.9|10521.9|10522.3|10520.3|1227
1651675500000|2022-05-04 14:45:00|10523.5|10521.5|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|2852
1651675800000|2022-05-04 14:50:00|10523.9|10521.9|10521.9|10519.9|10523.9|10521.9|10521.5|10519.5|3769
1651676100000|2022-05-04 14:55:00|10522.3|10520.3|10523.1|10521.1|10523.7|10521.7|10522.3|10520.3|3034
1651676400000|2022-05-04 15:00:00|10523.5|10521.5|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|3323
1651676700000|2022-05-04 15:05:00|10523.3|10521.3|10524.6|10522.6|10524.6|10522.6|10523.1|10521.1|2249
1651677000000|2022-05-04 15:10:00|10525|10523|10525|10523|10525|10523|10524.2|10522.2|2059
1651677300000|2022-05-04 15:15:00|10524.8|10522.8|10523.9|10521.9|10525.4|10523.4|10523.5|10521.5|2363
1651677600000|2022-05-04 15:20:00|10523.7|10521.7|10522.3|10520.3|10523.9|10521.9|10522.3|10520.3|2115
1651677900000|2022-05-04 15:25:00|10522.7|10520.7|10521.9|10519.9|10522.7|10520.7|10521.9|10519.9|1173
1651678200000|2022-05-04 15:30:00|10521.5|10519.5|10522.7|10520.7|10523.1|10521.1|10521.5|10519.5|667
1651678500000|2022-05-04 15:35:00|10523.1|10521.1|10521.9|10519.9|10523.1|10521.1|10521.5|10519.5|2059
1651678800000|2022-05-04 15:40:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|917
1651679100000|2022-05-04 15:45:00|10521.5|10519.5|10522.7|10520.7|10522.7|10520.7|10521.5|10519.5|1143
1651679400000|2022-05-04 15:50:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10522.3|10520.3|960
1651679700000|2022-05-04 15:55:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|877
1651680000000|2022-05-04 16:00:00|10523.7|10521.7|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|2109
1651680300000|2022-05-04 16:05:00|10524.2|10522.2|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|1679
1651680600000|2022-05-04 16:10:00|10524.2|10522.2|10525|10523|10525|10523|10524.2|10522.2|1208
1651680900000|2022-05-04 16:15:00|10524.6|10522.6|10525.4|10523.4|10525.4|10523.4|10524.2|10522.2|788
1651681200000|2022-05-04 16:20:00|10525.8|10523.8|10525|10523|10526.6|10524.6|10524.6|10522.6|838
1651681500000|2022-05-04 16:25:00|10524.6|10522.6|10524.2|10522.2|10525|10523|10523.9|10521.9|690
1651681800000|2022-05-04 16:30:00|10524.6|10522.6|10524.2|10522.2|10524.6|10522.6|10523.1|10521.1|1021
1651682100000|2022-05-04 16:35:00|10524.6|10522.6|10526.2|10524.2|10526.6|10524.6|10524.6|10522.6|927
1651682400000|2022-05-04 16:40:00|10526.6|10524.6|10525.8|10523.8|10526.6|10524.6|10525.4|10523.4|266
1651682700000|2022-05-04 16:45:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.2|10523.2|906
1651683000000|2022-05-04 16:50:00|10524.6|10522.6|10523.5|10521.5|10524.6|10522.6|10523.1|10521.1|903
1651683300000|2022-05-04 16:55:00|10523.9|10521.9|10524.6|10522.6|10524.6|10522.6|10523.7|10521.7|951
1651683600000|2022-05-04 17:00:00|10525|10523|10524.6|10522.6|10525.8|10523.8|10523.9|10521.9|2429
1651683900000|2022-05-04 17:05:00|10524.2|10522.2|10523.1|10521.1|10524.2|10522.2|10522.7|10520.7|2135
1651684200000|2022-05-04 17:10:00|10522.7|10520.7|10521.9|10519.9|10522.7|10520.7|10521.5|10519.5|2131
1651684500000|2022-05-04 17:15:00|10521.5|10519.5|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|1876
1651684800000|2022-05-04 17:20:00|10522.1|10520.1|10521.9|10519.9|10522.7|10520.7|10521.5|10519.5|1808
1651685100000|2022-05-04 17:25:00|10521.5|10519.5|10522.3|10520.3|10522.7|10520.7|10520.7|10518.7|1423
1651685400000|2022-05-04 17:30:00|10522.7|10520.7|10521.7|10519.7|10522.7|10520.7|10520.7|10518.7|1146
1651685700000|2022-05-04 17:35:00|10521.5|10519.5|10521.1|10519.1|10521.9|10519.9|10520.7|10518.7|1087
1651686000000|2022-05-04 17:40:00|10521.3|10519.3|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|580
1651686300000|2022-05-04 17:45:00|10522.1|10520.1|10520.3|10518.3|10522.3|10520.3|10520.3|10518.3|1399
1651686600000|2022-05-04 17:50:00|10520.5|10518.5|10522.3|10520.3|10522.3|10520.3|10519.9|10517.9|957
1651686900000|2022-05-04 17:55:00|10522.7|10520.7|10525|10523|10525.4|10523.4|10521.9|10519.9|949
1651687200000|2022-05-04 18:00:00|10524.6|10522.6|10527.4|10525.4|10531.9|10529.9|10520.9|10518.9|3603
1651687500000|2022-05-04 18:05:00|10527.8|10525.8|10528.5|10526.5|10529.3|10527.3|10525.4|10523.4|3808
1651687800000|2022-05-04 18:10:00|10528.3|10526.3|10530.9|10528.9|10531.9|10529.9|10525.8|10523.8|2957
1651688100000|2022-05-04 18:15:00|10530.5|10528.5|10529.3|10527.3|10531.3|10529.3|10528.5|10526.5|3849
1651688400000|2022-05-04 18:20:00|10528.9|10526.9|10529.9|10527.9|10530.1|10528.1|10527.8|10525.8|1965
1651688700000|2022-05-04 18:25:00|10530.1|10528.1|10530.9|10528.9|10531.3|10529.3|10528.5|10526.5|2473
1651689000000|2022-05-04 18:30:00|10531.1|10529.1|10516.6|10514.6|10531.3|10529.3|10516.4|10514.4|10327
1651689300000|2022-05-04 18:35:00|10516.4|10514.4|10524.6|10522.6|10524.6|10522.6|10512.9|10510.9|12906
1651689600000|2022-05-04 18:40:00|10524.2|10522.2|10533.2|10531.2|10537.1|10535.1|10524.2|10522.2|9122
1651689900000|2022-05-04 18:45:00|10532.4|10530.4|10541.4|10539.4|10548.9|10546.9|10531.7|10529.7|12924
1651690200000|2022-05-04 18:50:00|10541.8|10539.8|10550.4|10548.4|10550.4|10548.4|10541.8|10539.8|9398
1651690500000|2022-05-04 18:55:00|10550.2|10548.2|10560.2|10558.2|10562.5|10560.5|10549.4|10547.4|16700
1651690800000|2022-05-04 19:00:00|10559.8|10557.8|10551.6|10549.6|10560.6|10558.6|10547.3|10545.3|13871
1651691100000|2022-05-04 19:05:00|10551.2|10549.2|10552|10550|10554.3|10552.3|10550.4|10548.4|7844
1651691400000|2022-05-04 19:10:00|10551.8|10549.8|10553.5|10551.5|10554.3|10552.3|10551.8|10549.8|3113
1651691700000|2022-05-04 19:15:00|10553.3|10551.3|10549.6|10547.6|10553.5|10551.5|10549.6|10547.6|4755
1651692000000|2022-05-04 19:20:00|10549.8|10547.8|10550.4|10548.4|10550.8|10548.8|10548.5|10546.5|4742
1651692300000|2022-05-04 19:25:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10549.2|10547.2|2273
1651692600000|2022-05-04 19:30:00|10550.8|10548.8|10553.1|10551.1|10553.1|10551.1|10550.8|10548.8|2384
1651692900000|2022-05-04 19:35:00|10553.5|10551.5|10553.5|10551.5|10555.1|10553.1|10553.1|10551.1|2825
1651693200000|2022-05-04 19:40:00|10553.3|10551.3|10555.1|10553.1|10555.9|10553.9|10552.4|10550.4|2587
1651693500000|2022-05-04 19:45:00|10555.3|10553.3|10554.3|10552.3|10555.5|10553.5|10553.5|10551.5|1793
1651693800000|2022-05-04 19:50:00|10554.5|10552.5|10555.5|10553.5|10556.3|10554.3|10554.3|10552.3|1514
1651694100000|2022-05-04 19:55:00|10555.1|10553.1|10557.8|10555.8|10558.2|10556.2|10553.5|10551.5|4685
1651694400000|2022-05-04 20:00:00|10557.6|10555.6|10556.3|10554.3|10557.6|10555.6|10555.1|10553.1|2196
1651694700000|2022-05-04 20:05:00|10555.9|10553.9|10557.8|10555.8|10557.8|10555.8|10555.3|10553.3|1166
1651695000000|2022-05-04 20:10:00|10557.6|10555.6|10559.4|10557.4|10560.2|10558.2|10557.4|10555.4|4323
1651695300000|2022-05-04 20:15:00|10559|10557|10556.3|10554.3|10559|10557|10555.9|10553.9|5514
1651695600000|2022-05-04 20:20:00|10555.3|10553.3|10554.3|10552.3|10556.3|10554.3|10554.3|10552.3|4809
1651695900000|2022-05-04 20:25:00|10553.9|10551.9|10553.7|10551.7|10555.1|10553.1|10553.1|10551.1|5649
1651696200000|2022-05-04 20:30:00|10553.5|10551.5|10553.1|10551.1|10554.7|10552.7|10552.8|10550.8|783
1651696500000|2022-05-04 20:35:00|10553|10551|10552|10550|10553.1|10551.1|10551.6|10549.6|2053
1651696800000|2022-05-04 20:40:00|10552.2|10550.2|10552|10550|10552.4|10550.4|10551.2|10549.2|1407
1651697100000|2022-05-04 20:45:00|10551.6|10549.6|10550.4|10548.4|10551.8|10549.8|10550.2|10548.2|1804
1651697400000|2022-05-04 20:50:00|10550.8|10548.8|10552.4|10550.4|10552.4|10550.4|10550.4|10548.4|1594
1651697700000|2022-05-04 20:55:00|10552.8|10550.8|10553.3|10551.3|10554.5|10552.5|10552.4|10550.4|1055
1651701600000|2022-05-04 22:00:00|10554.9|10552.9|10558.2|10556.2|10558.6|10556.6|10554.5|10552.5|665
1651701900000|2022-05-04 22:05:00|10558.4|10556.4|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|274
1651702200000|2022-05-04 22:10:00|10557.8|10555.8|10557.8|10555.8|10558.4|10556.4|10557.1|10555.1|119
1651702500000|2022-05-04 22:15:00|10557.6|10555.6|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|136
1651702800000|2022-05-04 22:20:00|10559|10557|10558.6|10556.6|10559|10557|10558.2|10556.2|194
1651703100000|2022-05-04 22:25:00|10558.4|10556.4|10558|10556|10558.6|10556.6|10558|10556|118
1651703400000|2022-05-04 22:30:00|10557.8|10555.8|10556.5|10554.5|10558.6|10556.6|10556.5|10554.5|321
1651703700000|2022-05-04 22:35:00|10556.3|10554.3|10554.5|10552.5|10556.3|10554.3|10554.3|10552.3|545
1651704000000|2022-05-04 22:40:00|10554.3|10552.3|10553.9|10551.9|10554.3|10552.3|10552.2|10550.2|384
1651704300000|2022-05-04 22:45:00|10553.7|10551.7|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|82
1651704600000|2022-05-04 22:50:00|10553.7|10551.7|10552.4|10550.4|10554.3|10552.3|10552.4|10550.4|102
1651704900000|2022-05-04 22:55:00|10552.2|10550.2|10552.2|10550.2|10553.1|10551.1|10552|10550|121
1651705200000|2022-05-04 23:00:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|44
1651705500000|2022-05-04 23:05:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|68
1651705800000|2022-05-04 23:10:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|42
1651706100000|2022-05-04 23:15:00|10553|10551|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|27
1651706400000|2022-05-04 23:20:00|10553|10551|10553.5|10551.5|10553.7|10551.7|10552.8|10550.8|32
1651706700000|2022-05-04 23:25:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553|10551|36
1651707000000|2022-05-04 23:30:00|10553.7|10551.7|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|188
1651707300000|2022-05-04 23:35:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|16
1651707600000|2022-05-04 23:40:00|10553.5|10551.5|10553.3|10551.3|10553.5|10551.5|10553.1|10551.1|81
1651707900000|2022-05-04 23:45:00|10553.5|10551.5|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|52
1651708200000|2022-05-04 23:50:00|10554.1|10552.1|10554.3|10552.3|10554.5|10552.5|10553.9|10551.9|10
1651708500000|2022-05-04 23:55:00|10554.5|10552.5|10553.3|10551.3|10554.5|10552.5|10553.3|10551.3|297
1651708800000|2022-05-05 00:00:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|294
1651709100000|2022-05-05 00:05:00|10553.9|10551.9|10555.9|10553.9|10555.9|10553.9|10553.9|10551.9|551
1651709400000|2022-05-05 00:10:00|10555.3|10553.3|10555.1|10553.1|10556.1|10554.1|10555.1|10553.1|276
1651709700000|2022-05-05 00:15:00|10554.7|10552.7|10555.5|10553.5|10555.9|10553.9|10554.3|10552.3|402
1651710000000|2022-05-05 00:20:00|10555.1|10553.1|10557.1|10555.1|10557.4|10555.4|10555.1|10553.1|304
1651710300000|2022-05-05 00:25:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|97
1651710600000|2022-05-05 00:30:00|10555.7|10553.7|10554.7|10552.7|10555.7|10553.7|10554.3|10552.3|282
1651710900000|2022-05-05 00:35:00|10554.5|10552.5|10553.9|10551.9|10554.5|10552.5|10553.5|10551.5|226
1651711200000|2022-05-05 00:40:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|80
1651711500000|2022-05-05 00:45:00|10554.1|10552.1|10553.5|10551.5|10554.3|10552.3|10553.3|10551.3|389
1651711800000|2022-05-05 00:50:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|248
1651712100000|2022-05-05 00:55:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.3|10551.3|90
1651712400000|2022-05-05 01:00:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|135
1651712700000|2022-05-05 01:05:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.7|10551.7|101
1651713000000|2022-05-05 01:10:00|||||||||1
1651713300000|2022-05-05 01:15:00|10554.9|10552.9|10556.5|10554.5|10556.5|10554.5|10554.9|10552.9|262
1651713600000|2022-05-05 01:20:00|10556.3|10554.3|10557.3|10555.3|10557.4|10555.4|10555.9|10553.9|591
1651713900000|2022-05-05 01:25:00|10557.1|10555.1|10559|10557|10559.4|10557.4|10557.1|10555.1|676
1651714200000|2022-05-05 01:30:00|10558.6|10556.6|10558|10556|10559|10557|10557.8|10555.8|181
1651714500000|2022-05-05 01:35:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|622
1651714800000|2022-05-05 01:40:00|10556.7|10554.7|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|314
1651715100000|2022-05-05 01:45:00|10556.5|10554.5|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|396
1651715400000|2022-05-05 01:50:00|10555.9|10553.9|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|69
1651715700000|2022-05-05 01:55:00|10556.1|10554.1|10555.1|10553.1|10556.1|10554.1|10555.1|10553.1|98
1651716000000|2022-05-05 02:00:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10553.5|10551.5|376
1651716300000|2022-05-05 02:05:00|10553.9|10551.9|10552.8|10550.8|10554.1|10552.1|10552.8|10550.8|232
1651716600000|2022-05-05 02:10:00|10553|10551|10553|10551|10553|10551|10552.8|10550.8|22
1651716900000|2022-05-05 02:15:00|10552.8|10550.8|10553|10551|10553.1|10551.1|10552.8|10550.8|35
1651717200000|2022-05-05 02:20:00|10552.8|10550.8|10554.1|10552.1|10554.3|10552.3|10552.8|10550.8|191
1651717500000|2022-05-05 02:25:00|10554.3|10552.3|10554.1|10552.1|10554.7|10552.7|10553.9|10551.9|33
1651717800000|2022-05-05 02:30:00|10554.3|10552.3|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|86
1651718100000|2022-05-05 02:35:00|10554.3|10552.3|10555.1|10553.1|10555.1|10553.1|10554.3|10552.3|53
1651718400000|2022-05-05 02:40:00|10554.9|10552.9|10554.9|10552.9|10555.1|10553.1|10554.9|10552.9|5
1651718700000|2022-05-05 02:45:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|10
1651719000000|2022-05-05 02:50:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|12
1651719300000|2022-05-05 02:55:00|10554.3|10552.3|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|36
1651719600000|2022-05-05 03:00:00|10553.7|10551.7|10553.1|10551.1|10553.7|10551.7|10552.8|10550.8|327
1651719900000|2022-05-05 03:05:00|10552.8|10550.8|10552.4|10550.4|10553|10551|10552|10550|157
1651720200000|2022-05-05 03:10:00|10552.2|10550.2|10551.8|10549.8|10552.2|10550.2|10551.6|10549.6|149
1651720500000|2022-05-05 03:15:00|10551.6|10549.6|10551.2|10549.2|10551.8|10549.8|10551.2|10549.2|149
1651720800000|2022-05-05 03:20:00|10551|10549|10550.4|10548.4|10551.2|10549.2|10550.4|10548.4|235
1651721100000|2022-05-05 03:25:00|10550.6|10548.6|10550.4|10548.4|10550.6|10548.6|10550.2|10548.2|166
1651721400000|2022-05-05 03:30:00|10550.6|10548.6|10550.6|10548.6|10550.8|10548.8|10550.4|10548.4|40
1651721700000|2022-05-05 03:35:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|109
1651722000000|2022-05-05 03:40:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|73
1651722300000|2022-05-05 03:45:00|10551.6|10549.6|10551.6|10549.6|10551.8|10549.8|10551.6|10549.6|62
1651722600000|2022-05-05 03:50:00|10551.8|10549.8|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|85
1651722900000|2022-05-05 03:55:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|7
1651723200000|2022-05-05 04:00:00|10552.2|10550.2|10551.8|10549.8|10552.2|10550.2|10551.6|10549.6|106
1651723500000|2022-05-05 04:05:00|10551.6|10549.6|10551.6|10549.6|10551.8|10549.8|10551.6|10549.6|7
1651724100000|2022-05-05 04:15:00|10552|10550|10551.4|10549.4|10552|10550|10551.2|10549.2|156
1651724400000|2022-05-05 04:20:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|20
1651724700000|2022-05-05 04:25:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551.2|10549.2|15
1651725000000|2022-05-05 04:30:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|57
1651725300000|2022-05-05 04:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.6|10549.6|45
1651725600000|2022-05-05 04:40:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551|10549|51
1651725900000|2022-05-05 04:45:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|4
1651726200000|2022-05-05 04:50:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|8
1651726500000|2022-05-05 04:55:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.4|10549.4|5
1651726800000|2022-05-05 05:00:00|10551.2|10549.2|10550.4|10548.4|10551.2|10549.2|10550.4|10548.4|44
1651727100000|2022-05-05 05:05:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10550|10548|68
1651727400000|2022-05-05 05:10:00|10550.2|10548.2|10549.6|10547.6|10550.2|10548.2|10548.9|10546.9|354
1651727700000|2022-05-05 05:15:00|10549.4|10547.4|10549|10547|10549.6|10547.6|10549|10547|205
1651728000000|2022-05-05 05:20:00|10549.2|10547.2|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|241
1651728300000|2022-05-05 05:25:00|10549.2|10547.2|10549.2|10547.2|10549.4|10547.4|10549.2|10547.2|82
1651728600000|2022-05-05 05:30:00|10549.4|10547.4|10550|10548|10550|10548|10549.2|10547.2|462
1651728900000|2022-05-05 05:35:00|10549.8|10547.8|10549.2|10547.2|10549.8|10547.8|10549.2|10547.2|86
1651729200000|2022-05-05 05:40:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|120
1651729500000|2022-05-05 05:45:00|10550.2|10548.2|10551.4|10549.4|10551.4|10549.4|10550|10548|51
1651729800000|2022-05-05 05:50:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10551|10549|7
1651730100000|2022-05-05 05:55:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|88
1651730400000|2022-05-05 06:00:00|10551.6|10549.6|10552.2|10550.2|10552.4|10550.4|10550.8|10548.8|705
1651730700000|2022-05-05 06:05:00|10552|10550|10550.4|10548.4|10552.2|10550.2|10550.2|10548.2|254
1651731000000|2022-05-05 06:10:00|10550.6|10548.6|10551|10549|10552|10550|10550.4|10548.4|265
1651731300000|2022-05-05 06:15:00|10551.2|10549.2|10551.2|10549.2|10552|10550|10551|10549|856
1651731600000|2022-05-05 06:20:00|10550.8|10548.8|10549.6|10547.6|10550.8|10548.8|10549.6|10547.6|396
1651731900000|2022-05-05 06:25:00|10550|10548|10546.7|10544.7|10550|10548|10546.5|10544.5|1983
1651732200000|2022-05-05 06:30:00|10546.9|10544.9|10547.3|10545.3|10547.7|10545.7|10546.5|10544.5|429
1651732500000|2022-05-05 06:35:00|10546.9|10544.9|10546.1|10544.1|10547.3|10545.3|10546.1|10544.1|546
1651732800000|2022-05-05 06:40:00|10545.9|10543.9|10545.5|10543.5|10545.9|10543.9|10544.2|10542.2|1672
1651733100000|2022-05-05 06:45:00|10545.7|10543.7|10545.7|10543.7|10546.1|10544.1|10544.8|10542.8|1614
1651733400000|2022-05-05 06:50:00|10545.9|10543.9|10545.7|10543.7|10546.1|10544.1|10545.7|10543.7|460
1651733700000|2022-05-05 06:55:00|10545.3|10543.3|10542.2|10540.2|10546.1|10544.1|10542.2|10540.2|1363
1651734000000|2022-05-05 07:00:00|10542.4|10540.4|10545.7|10543.7|10545.7|10543.7|10542.2|10540.2|2346
1651734300000|2022-05-05 07:05:00|10545.3|10543.3|10543.8|10541.8|10545.7|10543.7|10542.6|10540.6|1809
1651734600000|2022-05-05 07:10:00|10543.6|10541.6|10544.6|10542.6|10545.3|10543.3|10543.4|10541.4|1832
1651734900000|2022-05-05 07:15:00|10544.2|10542.2|10546.1|10544.1|10546.5|10544.5|10544.2|10542.2|900
1651735200000|2022-05-05 07:20:00|10545.9|10543.9|10540.3|10538.3|10545.9|10543.9|10539.5|10537.5|7694
1651735500000|2022-05-05 07:25:00|10540.1|10538.1|10541|10539|10541.4|10539.4|10539.1|10537.1|2585
1651735800000|2022-05-05 07:30:00|10541.4|10539.4|10540.1|10538.1|10541.8|10539.8|10539.3|10537.3|1723
1651736100000|2022-05-05 07:35:00|10540.3|10538.3|10539.3|10537.3|10541|10539|10537.9|10535.9|1346
1651736400000|2022-05-05 07:40:00|10539.1|10537.1|10541.6|10539.6|10542.2|10540.2|10539.1|10537.1|1735
1651736700000|2022-05-05 07:45:00|10541.4|10539.4|10542.2|10540.2|10542.2|10540.2|10540.8|10538.8|860
1651737000000|2022-05-05 07:50:00|10542|10540|10541.8|10539.8|10542|10540|10540.5|10538.5|947
1651737300000|2022-05-05 07:55:00|10541.4|10539.4|10541.6|10539.6|10542.6|10540.6|10541|10539|264
1651737600000|2022-05-05 08:00:00|10541.4|10539.4|10541.4|10539.4|10542.6|10540.6|10541|10539|524
1651737900000|2022-05-05 08:05:00|10541.2|10539.2|10541.8|10539.8|10543|10541|10541|10539|913
1651738200000|2022-05-05 08:10:00|10542|10540|10542.8|10540.8|10543.8|10541.8|10542|10540|984
1651738500000|2022-05-05 08:15:00|10542.6|10540.6|10541.4|10539.4|10543.4|10541.4|10541|10539|592
1651738800000|2022-05-05 08:20:00|10541.2|10539.2|10542.6|10540.6|10542.6|10540.6|10541.2|10539.2|448
1651739100000|2022-05-05 08:25:00|10543|10541|10543.8|10541.8|10544.2|10542.2|10542.6|10540.6|752
1651739400000|2022-05-05 08:30:00|10543.6|10541.6|10544.2|10542.2|10544.2|10542.2|10543|10541|211
1651739700000|2022-05-05 08:35:00|10544|10542|10543.6|10541.6|10544.9|10542.9|10543.4|10541.4|322
1651740000000|2022-05-05 08:40:00|10543.8|10541.8|10544.6|10542.6|10544.6|10542.6|10543.2|10541.2|242
1651740300000|2022-05-05 08:45:00|10544.4|10542.4|10545.5|10543.5|10545.7|10543.7|10544.2|10542.2|1028
1651740600000|2022-05-05 08:50:00|10545.3|10543.3|10545.7|10543.7|10546.3|10544.3|10545.3|10543.3|351
1651740900000|2022-05-05 08:55:00|10545.1|10543.1|10547.1|10545.1|10547.3|10545.3|10544.9|10542.9|622
1651741200000|2022-05-05 09:00:00|10546.9|10544.9|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|777
1651741500000|2022-05-05 09:05:00|10546.9|10544.9|10546.5|10544.5|10547.7|10545.7|10546.5|10544.5|1726
1651741800000|2022-05-05 09:10:00|10546.7|10544.7|10547.7|10545.7|10547.7|10545.7|10546.1|10544.1|1818
1651742100000|2022-05-05 09:15:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|1852
1651742400000|2022-05-05 09:20:00|10547.9|10545.9|10547.3|10545.3|10548.5|10546.5|10546.9|10544.9|1876
1651742700000|2022-05-05 09:25:00|10547.7|10545.7|10548.1|10546.1|10548.7|10546.7|10547.3|10545.3|454
1651743000000|2022-05-05 09:30:00|10547.9|10545.9|10545.7|10543.7|10547.9|10545.9|10545.5|10543.5|1073
1651743300000|2022-05-05 09:35:00|10545.9|10543.9|10544.2|10542.2|10546.1|10544.1|10543.8|10541.8|1545
1651743600000|2022-05-05 09:40:00|10544.6|10542.6|10545.3|10543.3|10545.7|10543.7|10544.6|10542.6|907
1651743900000|2022-05-05 09:45:00|10545.5|10543.5|10546.1|10544.1|10546.1|10544.1|10545.3|10543.3|634
1651744200000|2022-05-05 09:50:00|10546.5|10544.5|10546.5|10544.5|10547.3|10545.3|10546.3|10544.3|179
1651744500000|2022-05-05 09:55:00|10546.7|10544.7|10546.1|10544.1|10546.9|10544.9|10545.7|10543.7|138
1651744800000|2022-05-05 10:00:00|10546.5|10544.5|10547.7|10545.7|10548.1|10546.1|10546.5|10544.5|407
1651745100000|2022-05-05 10:05:00|10547.3|10545.3|10547.3|10545.3|10548.9|10546.9|10546.9|10544.9|552
1651745400000|2022-05-05 10:10:00|10546.9|10544.9|10545.7|10543.7|10546.9|10544.9|10545.7|10543.7|286
1651745700000|2022-05-05 10:15:00|10545.9|10543.9|10545.3|10543.3|10546.5|10544.5|10545.3|10543.3|121
1651746000000|2022-05-05 10:20:00|10544.9|10542.9|10545.7|10543.7|10545.7|10543.7|10544.9|10542.9|129
1651746300000|2022-05-05 10:25:00|10545.9|10543.9|10545.7|10543.7|10546.1|10544.1|10545.3|10543.3|254
1651746600000|2022-05-05 10:30:00|10545.5|10543.5|10544.6|10542.6|10545.5|10543.5|10544.4|10542.4|140
1651746900000|2022-05-05 10:35:00|10544.8|10542.8|10544.6|10542.6|10545.3|10543.3|10544.6|10542.6|135
1651747200000|2022-05-05 10:40:00|10544.4|10542.4|10543.4|10541.4|10544.6|10542.6|10542.6|10540.6|726
1651747500000|2022-05-05 10:45:00|10543.2|10541.2|10542.6|10540.6|10543.2|10541.2|10542.2|10540.2|208
1651747800000|2022-05-05 10:50:00|10542.2|10540.2|10542.2|10540.2|10543|10541|10541.8|10539.8|1520
1651748100000|2022-05-05 10:55:00|10542.6|10540.6|10543|10541|10543.8|10541.8|10542.2|10540.2|715
1651748400000|2022-05-05 11:00:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10540.5|10538.5|1567
1651748700000|2022-05-05 11:05:00|10543.6|10541.6|10546.5|10544.5|10546.5|10544.5|10543|10541|1478
1651749000000|2022-05-05 11:10:00|10546.1|10544.1|10548.9|10546.9|10548.9|10546.9|10546.1|10544.1|1547
1651749300000|2022-05-05 11:15:00|10548.7|10546.7|10548.1|10546.1|10549.2|10547.2|10547.7|10545.7|1304
1651749600000|2022-05-05 11:20:00|10547.7|10545.7|10549.6|10547.6|10550|10548|10547.7|10545.7|1516
1651749900000|2022-05-05 11:25:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|1668
1651750200000|2022-05-05 11:30:00|10549.2|10547.2|10546.1|10544.1|10549.6|10547.6|10545.7|10543.7|2466
1651750500000|2022-05-05 11:35:00|10545.7|10543.7|10546.9|10544.9|10547.7|10545.7|10544.9|10542.9|2352
1651750800000|2022-05-05 11:40:00|10547.3|10545.3|10549.6|10547.6|10549.6|10547.6|10547.1|10545.1|1373
1651751100000|2022-05-05 11:45:00|10549.8|10547.8|10548.9|10546.9|10550|10548|10548.5|10546.5|850
1651751400000|2022-05-05 11:50:00|10549.2|10547.2|10550|10548|10550.8|10548.8|10549.2|10547.2|1389
1651751700000|2022-05-05 11:55:00|10549.8|10547.8|10547.7|10545.7|10550|10548|10547.3|10545.3|1477
1651752000000|2022-05-05 12:00:00|10548.1|10546.1|10550.8|10548.8|10551.6|10549.6|10547.9|10545.9|1972
1651752300000|2022-05-05 12:05:00|10550.6|10548.6|10552|10550|10552|10550|10550|10548|814
1651752600000|2022-05-05 12:10:00|10551.8|10549.8|10553.1|10551.1|10553.5|10551.5|10551.2|10549.2|1307
1651752900000|2022-05-05 12:15:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10551.6|10549.6|1107
1651753200000|2022-05-05 12:20:00|10551.6|10549.6|10552|10550|10553.5|10551.5|10551.2|10549.2|1969
1651753500000|2022-05-05 12:25:00|10551.6|10549.6|10553.5|10551.5|10553.9|10551.9|10551.2|10549.2|1365
1651753800000|2022-05-05 12:30:00|10553.7|10551.7|10552|10550|10554.7|10552.7|10551.6|10549.6|2336
1651754100000|2022-05-05 12:35:00|10552.4|10550.4|10552|10550|10553.1|10551.1|10551.8|10549.8|2353
1651754400000|2022-05-05 12:40:00|10552.4|10550.4|10551.2|10549.2|10552.4|10550.4|10550.8|10548.8|3699
1651754700000|2022-05-05 12:45:00|10552|10550|10550.8|10548.8|10552|10550|10550.4|10548.4|6607
1651755000000|2022-05-05 12:50:00|10550.6|10548.6|10549.2|10547.2|10550.8|10548.8|10548.9|10546.9|2239
1651755300000|2022-05-05 12:55:00|10549|10547|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|3306
1651755600000|2022-05-05 13:00:00|10549|10547|10548.1|10546.1|10550.4|10548.4|10548.1|10546.1|2524
1651755900000|2022-05-05 13:05:00|10547.7|10545.7|10548.1|10546.1|10550|10548|10547.7|10545.7|2024
1651756200000|2022-05-05 13:10:00|10548.5|10546.5|10547.7|10545.7|10549.2|10547.2|10547.7|10545.7|1588
1651756500000|2022-05-05 13:15:00|10548.1|10546.1|10547.7|10545.7|10549.6|10547.6|10546.9|10544.9|3776
1651756800000|2022-05-05 13:20:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10546.1|10544.1|2368
1651757100000|2022-05-05 13:25:00|10547.5|10545.5|10546.5|10544.5|10547.5|10545.5|10545.3|10543.3|3039
1651757400000|2022-05-05 13:30:00|10546.9|10544.9|10548.5|10546.5|10548.5|10546.5|10545.3|10543.3|4092
1651757700000|2022-05-05 13:35:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10547.9|10545.9|3507
1651758000000|2022-05-05 13:40:00|10549.6|10547.6|10547.7|10545.7|10549.6|10547.6|10547.7|10545.7|1593
1651758300000|2022-05-05 13:45:00|10547.3|10545.3|10544.2|10542.2|10547.7|10545.7|10543.8|10541.8|5973
1651758600000|2022-05-05 13:50:00|10544.6|10542.6|10543.4|10541.4|10544.6|10542.6|10542.6|10540.6|4789
1651758900000|2022-05-05 13:55:00|10543.8|10541.8|10542.2|10540.2|10543.8|10541.8|10541.4|10539.4|3771
1651759200000|2022-05-05 14:00:00|10542.4|10540.4|10541|10539|10543.4|10541.4|10540.6|10538.6|3932
1651759500000|2022-05-05 14:05:00|10540.6|10538.6|10541.4|10539.4|10541.8|10539.8|10540.6|10538.6|2476
1651759800000|2022-05-05 14:10:00|10541|10539|10539.9|10537.9|10541.4|10539.4|10539.9|10537.9|3422
1651760100000|2022-05-05 14:15:00|10540.1|10538.1|10541|10539|10541.4|10539.4|10539.5|10537.5|3277
1651760400000|2022-05-05 14:20:00|10541.2|10539.2|10542.6|10540.6|10543|10541|10540.6|10538.6|3777
1651760700000|2022-05-05 14:25:00|10542.2|10540.2|10540.8|10538.8|10542.2|10540.2|10540.6|10538.6|2208
1651761000000|2022-05-05 14:30:00|10540.6|10538.6|10541.6|10539.6|10541.8|10539.8|10540.3|10538.3|2165
1651761300000|2022-05-05 14:35:00|10541.8|10539.8|10543.4|10541.4|10543.4|10541.4|10541.4|10539.4|2296
1651761600000|2022-05-05 14:40:00|10543|10541|10541.4|10539.4|10543.4|10541.4|10541|10539|2517
1651761900000|2022-05-05 14:45:00|10541.6|10539.6|10542.6|10540.6|10542.6|10540.6|10541.4|10539.4|2926
1651762200000|2022-05-05 14:50:00|10542.2|10540.2|10541.8|10539.8|10542.6|10540.6|10541.4|10539.4|2283
1651762500000|2022-05-05 14:55:00|10542.2|10540.2|10541.8|10539.8|10542.6|10540.6|10541|10539|4524
1651762800000|2022-05-05 15:00:00|10542|10540|10541.8|10539.8|10543|10541|10541.4|10539.4|2398
1651763100000|2022-05-05 15:05:00|10541.6|10539.6|10539.9|10537.9|10541.8|10539.8|10538.7|10536.7|4284
1651763400000|2022-05-05 15:10:00|10540.1|10538.1|10541.4|10539.4|10541.4|10539.4|10538.7|10536.7|3574
1651763700000|2022-05-05 15:15:00|10541.2|10539.2|10537.9|10535.9|10541.8|10539.8|10537.9|10535.9|2496
1651764000000|2022-05-05 15:20:00|10538.3|10536.3|10537.1|10535.1|10538.7|10536.7|10536|10534|3291
1651764300000|2022-05-05 15:25:00|10536.7|10534.7|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|2390
1651764600000|2022-05-05 15:30:00|10537.1|10535.1|10538.7|10536.7|10539.9|10537.9|10537.1|10535.1|1299
1651764900000|2022-05-05 15:35:00|10539.1|10537.1|10536.7|10534.7|10539.1|10537.1|10536.4|10534.4|2155
1651765200000|2022-05-05 15:40:00|10537.1|10535.1|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|4245
1651765500000|2022-05-05 15:45:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10535.6|10533.6|2077
1651765800000|2022-05-05 15:50:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10534.8|10532.8|2531
1651766100000|2022-05-05 15:55:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10534.8|10532.8|1340
1651766400000|2022-05-05 16:00:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|1129
1651766700000|2022-05-05 16:05:00|10536.9|10534.9|10535.6|10533.6|10537.1|10535.1|10535.2|10533.2|1778
1651767000000|2022-05-05 16:10:00|10536|10534|10535.2|10533.2|10536.2|10534.2|10534.8|10532.8|1145
1651767300000|2022-05-05 16:15:00|10535.6|10533.6|10536.4|10534.4|10536.4|10534.4|10534.8|10532.8|960
1651767600000|2022-05-05 16:20:00|10536|10534|10536|10534|10536.7|10534.7|10535.6|10533.6|1191
1651767900000|2022-05-05 16:25:00|10535.6|10533.6|10536.9|10534.9|10537.1|10535.1|10535.2|10533.2|1283
1651768200000|2022-05-05 16:30:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|1489
1651768500000|2022-05-05 16:35:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10536|10534|756
1651768800000|2022-05-05 16:40:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536|10534|1233
1651769100000|2022-05-05 16:45:00|10536.7|10534.7|10536.4|10534.4|10537.5|10535.5|10536|10534|964
1651769400000|2022-05-05 16:50:00|10536|10534|10537.1|10535.1|10537.5|10535.5|10536|10534|1410
1651769700000|2022-05-05 16:55:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|1896
1651770000000|2022-05-05 17:00:00|10538.1|10536.1|10540.3|10538.3|10540.3|10538.3|10537.9|10535.9|1556
1651770300000|2022-05-05 17:05:00|10540.1|10538.1|10538.7|10536.7|10540.3|10538.3|10537.5|10535.5|1289
1651770600000|2022-05-05 17:10:00|10538.3|10536.3|10537.9|10535.9|10538.7|10536.7|10537.5|10535.5|869
1651770900000|2022-05-05 17:15:00|10537.7|10535.7|10537.9|10535.9|10537.9|10535.9|10537.3|10535.3|425
1651771200000|2022-05-05 17:20:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|552
1651771500000|2022-05-05 17:25:00|10538.3|10536.3|10536.7|10534.7|10538.3|10536.3|10536.7|10534.7|965
1651771800000|2022-05-05 17:30:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536|10534|1941
1651772100000|2022-05-05 17:35:00|10536.5|10534.5|10537.5|10535.5|10537.5|10535.5|10536|10534|741
1651772400000|2022-05-05 17:40:00|10537.1|10535.1|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|1243
1651772700000|2022-05-05 17:45:00|10538.3|10536.3|10536.5|10534.5|10538.3|10536.3|10536.4|10534.4|5515
1651773000000|2022-05-05 17:50:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|1086
1651773300000|2022-05-05 17:55:00|10536|10534|10536.9|10534.9|10537.1|10535.1|10536|10534|940
1651773600000|2022-05-05 18:00:00|10536.7|10534.7|10536.4|10534.4|10537.5|10535.5|10536|10534|1365
1651773900000|2022-05-05 18:05:00|10536.7|10534.7|10538.3|10536.3|10538.3|10536.3|10536.7|10534.7|1049
1651774200000|2022-05-05 18:10:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|963
1651774500000|2022-05-05 18:15:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|1166
1651774800000|2022-05-05 18:20:00|10539.1|10537.1|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|2350
1651775100000|2022-05-05 18:25:00|10539.1|10537.1|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|1069
1651775400000|2022-05-05 18:30:00|10539.1|10537.1|10539.9|10537.9|10539.9|10537.9|10538.9|10536.9|704
1651775700000|2022-05-05 18:35:00|10539.7|10537.7|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|597
1651776000000|2022-05-05 18:40:00|10539.9|10537.9|10540.3|10538.3|10540.3|10538.3|10539.7|10537.7|771
1651776300000|2022-05-05 18:45:00|10540.6|10538.6|10541.4|10539.4|10541.8|10539.8|10540.3|10538.3|1895
1651776600000|2022-05-05 18:50:00|10541.6|10539.6|10539.9|10537.9|10542.2|10540.2|10539.9|10537.9|956
1651776900000|2022-05-05 18:55:00|10540.3|10538.3|10538.3|10536.3|10540.3|10538.3|10537.9|10535.9|4398
1651777200000|2022-05-05 19:00:00|10538.1|10536.1|10539.5|10537.5|10539.5|10537.5|10537.9|10535.9|1873
1651777500000|2022-05-05 19:05:00|10539.1|10537.1|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|1162
1651777800000|2022-05-05 19:10:00|10539.5|10537.5|10538.7|10536.7|10539.5|10537.5|10538.1|10536.1|3943
1651778100000|2022-05-05 19:15:00|10538.3|10536.3|10539.1|10537.1|10539.5|10537.5|10537.9|10535.9|1620
1651778400000|2022-05-05 19:20:00|10539.5|10537.5|10541|10539|10541|10539|10539.1|10537.1|1118
1651778700000|2022-05-05 19:25:00|10540.8|10538.8|10541|10539|10541.8|10539.8|10540.3|10538.3|1435
1651779000000|2022-05-05 19:30:00|10540.6|10538.6|10542|10540|10542.2|10540.2|10540.6|10538.6|2489
1651779300000|2022-05-05 19:35:00|10542.2|10540.2|10541.4|10539.4|10542.2|10540.2|10540.6|10538.6|632
1651779600000|2022-05-05 19:40:00|10541.8|10539.8|10543.4|10541.4|10543.8|10541.8|10541.8|10539.8|1398
1651779900000|2022-05-05 19:45:00|10543.8|10541.8|10541|10539|10543.8|10541.8|10541|10539|886
1651780200000|2022-05-05 19:50:00|10540.6|10538.6|10541|10539|10541.4|10539.4|10540.3|10538.3|950
1651780500000|2022-05-05 19:55:00|10541.4|10539.4|10541.8|10539.8|10542.6|10540.6|10540.6|10538.6|3954
1651780800000|2022-05-05 20:00:00|10541.4|10539.4|10541|10539|10542.6|10540.6|10540.6|10538.6|2161
1651781100000|2022-05-05 20:05:00|10541.4|10539.4|10542.6|10540.6|10542.6|10540.6|10540.6|10538.6|696
1651781400000|2022-05-05 20:10:00|10543|10541|10541.2|10539.2|10543.8|10541.8|10541|10539|1670
1651781700000|2022-05-05 20:15:00|10541.4|10539.4|10541|10539|10542|10540|10541|10539|697
1651782000000|2022-05-05 20:20:00|10541.4|10539.4|10540.6|10538.6|10541.4|10539.4|10540.6|10538.6|434
1651782300000|2022-05-05 20:25:00|10540.3|10538.3|10541|10539|10541.4|10539.4|10540.3|10538.3|942
1651782600000|2022-05-05 20:30:00|10541.2|10539.2|10541.8|10539.8|10541.8|10539.8|10541.2|10539.2|425
1651782900000|2022-05-05 20:35:00|10541.4|10539.4|10539.9|10537.9|10541.4|10539.4|10539.9|10537.9|451
1651783200000|2022-05-05 20:40:00|10540.3|10538.3|10540.3|10538.3|10540.6|10538.6|10539.7|10537.7|861
1651783500000|2022-05-05 20:45:00|10540.1|10538.1|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|281
1651783800000|2022-05-05 20:50:00|10539.5|10537.5|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|192
1651784100000|2022-05-05 20:55:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10540.3|10538.3|360
1651788000000|2022-05-05 22:00:00|10538.9|10536.9|10539.9|10537.9|10541.8|10539.8|10538.7|10536.7|456
1651788300000|2022-05-05 22:05:00|10540.1|10538.1|10539.1|10537.1|10540.5|10538.5|10539.1|10537.1|48
1651788600000|2022-05-05 22:10:00|10539.5|10537.5|10538.3|10536.3|10539.5|10537.5|10538.3|10536.3|134
1651788900000|2022-05-05 22:15:00|10538.5|10536.5|10537.9|10535.9|10538.5|10536.5|10537.9|10535.9|133
1651789200000|2022-05-05 22:20:00|10537.7|10535.7|10535.8|10533.8|10537.7|10535.7|10534.6|10532.6|674
1651789500000|2022-05-05 22:25:00|10536|10534|10536.7|10534.7|10537.5|10535.5|10535.8|10533.8|495
1651789800000|2022-05-05 22:30:00|10536.4|10534.4|10537.9|10535.9|10537.9|10535.9|10536.4|10534.4|148
1651790100000|2022-05-05 22:35:00|10537.5|10535.5|10537.5|10535.5|10538.1|10536.1|10537.1|10535.1|284
1651790400000|2022-05-05 22:40:00|10537.3|10535.3|10536.7|10534.7|10537.3|10535.3|10536.7|10534.7|85
1651790700000|2022-05-05 22:45:00|10536.9|10534.9|10538.3|10536.3|10538.3|10536.3|10536.7|10534.7|98
1651791000000|2022-05-05 22:50:00|10538.7|10536.7|10537.1|10535.1|10539.1|10537.1|10537.1|10535.1|142
1651791300000|2022-05-05 22:55:00|10537.3|10535.3|10537.7|10535.7|10537.9|10535.9|10537.1|10535.1|48
1651791600000|2022-05-05 23:00:00|10537.5|10535.5|10536.5|10534.5|10537.5|10535.5|10536.4|10534.4|78
1651791900000|2022-05-05 23:05:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536|10534|86
1651792200000|2022-05-05 23:10:00|10536.9|10534.9|10538.9|10536.9|10538.9|10536.9|10536.9|10534.9|76
1651792500000|2022-05-05 23:15:00|10539.1|10537.1|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|147
1651792800000|2022-05-05 23:20:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|1
1651793100000|2022-05-05 23:25:00|10538.7|10536.7|10538.7|10536.7|10539.1|10537.1|10538.7|10536.7|44
1651793400000|2022-05-05 23:30:00|10538.9|10536.9|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|26
1651793700000|2022-05-05 23:35:00|10539.9|10537.9|10539.9|10537.9|10539.9|10537.9|10539.9|10537.9|18
1651794000000|2022-05-05 23:40:00|10539.5|10537.5|10540.1|10538.1|10540.1|10538.1|10539.1|10537.1|29
1651794300000|2022-05-05 23:45:00|10539.9|10537.9|10538.3|10536.3|10540.1|10538.1|10538.3|10536.3|36
1651794600000|2022-05-05 23:50:00|10538.5|10536.5|10538.7|10536.7|10539.1|10537.1|10537.5|10535.5|142
1651794900000|2022-05-05 23:55:00|10538.9|10536.9|10537.9|10535.9|10539.1|10537.1|10537.5|10535.5|65
1651795200000|2022-05-06 00:00:00|10538.1|10536.1|10540.3|10538.3|10540.6|10538.6|10537.9|10535.9|251
1651795500000|2022-05-06 00:05:00|10540.6|10538.6|10539.9|10537.9|10541.8|10539.8|10539.9|10537.9|307
1651795800000|2022-05-06 00:10:00|10539.5|10537.5|10539.3|10537.3|10540.3|10538.3|10538.1|10536.1|508
1651796100000|2022-05-06 00:15:00|10539.5|10537.5|10539.9|10537.9|10541|10539|10538.7|10536.7|390
1651796400000|2022-05-06 00:20:00|10540.1|10538.1|10540.3|10538.3|10541|10539|10539.7|10537.7|176
1651796700000|2022-05-06 00:25:00|10540.1|10538.1|10537.9|10535.9|10540.3|10538.3|10537.9|10535.9|148
1651797000000|2022-05-06 00:30:00|10538.1|10536.1|10537.5|10535.5|10538.7|10536.7|10537.5|10535.5|303
1651797300000|2022-05-06 00:35:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|309
1651797600000|2022-05-06 00:40:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10535.8|10533.8|152
1651797900000|2022-05-06 00:45:00|10536.5|10534.5|10534.8|10532.8|10536.7|10534.7|10534.4|10532.4|432
1651798200000|2022-05-06 00:50:00|10534.2|10532.2|10533.2|10531.2|10534.8|10532.8|10532.8|10530.8|825
1651798500000|2022-05-06 00:55:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.4|10530.4|1727
1651798800000|2022-05-06 01:00:00|10533.4|10531.4|10533|10531|10535|10533|10532.4|10530.4|924
1651799100000|2022-05-06 01:05:00|10533.2|10531.2|10535.6|10533.6|10535.6|10533.6|10532.8|10530.8|811
1651799400000|2022-05-06 01:10:00|10536|10534|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|380
1651799700000|2022-05-06 01:15:00|10536.2|10534.2|10534.8|10532.8|10536.2|10534.2|10534.4|10532.4|294
1651800000000|2022-05-06 01:20:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10532.8|10530.8|986
1651800300000|2022-05-06 01:25:00|10534.6|10532.6|10535.2|10533.2|10536.4|10534.4|10534.4|10532.4|347
1651800600000|2022-05-06 01:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.2|10533.2|340
1651800900000|2022-05-06 01:35:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|72
1651801200000|2022-05-06 01:40:00|10535.8|10533.8|10535.2|10533.2|10536|10534|10534.8|10532.8|197
1651801500000|2022-05-06 01:45:00|10535.4|10533.4|10533.6|10531.6|10535.6|10533.6|10532.8|10530.8|665
1651801800000|2022-05-06 01:50:00|10533.8|10531.8|10534|10532|10535.2|10533.2|10533.6|10531.6|490
1651802100000|2022-05-06 01:55:00|10533.8|10531.8|10534.4|10532.4|10534.8|10532.8|10532.8|10530.8|423
1651802400000|2022-05-06 02:00:00|10534.8|10532.8|10534.4|10532.4|10535.8|10533.8|10534.4|10532.4|418
1651802700000|2022-05-06 02:05:00|10534|10532|10533.2|10531.2|10534|10532|10532.8|10530.8|417
1651803000000|2022-05-06 02:10:00|10533.4|10531.4|10533.6|10531.6|10534.4|10532.4|10533.4|10531.4|482
1651803300000|2022-05-06 02:15:00|10533.8|10531.8|10534.6|10532.6|10535.2|10533.2|10533.8|10531.8|153
1651803600000|2022-05-06 02:20:00|10534.4|10532.4|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|172
1651803900000|2022-05-06 02:25:00|10533.6|10531.6|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|252
1651804200000|2022-05-06 02:30:00|10533.8|10531.8|10534.8|10532.8|10534.8|10532.8|10533.6|10531.6|162
1651804500000|2022-05-06 02:35:00|10535.2|10533.2|10536.5|10534.5|10536.5|10534.5|10535.2|10533.2|165
1651804800000|2022-05-06 02:40:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536|10534|176
1651805100000|2022-05-06 02:45:00|10536.7|10534.7|10536.7|10534.7|10537.5|10535.5|10536.5|10534.5|381
1651805400000|2022-05-06 02:50:00|10536.5|10534.5|10537.1|10535.1|10537.1|10535.1|10536|10534|213
1651805700000|2022-05-06 02:55:00|10537.3|10535.3|10537.5|10535.5|10538.3|10536.3|10536.7|10534.7|243
1651806000000|2022-05-06 03:00:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|86
1651806300000|2022-05-06 03:05:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.7|10535.7|17
1651806600000|2022-05-06 03:10:00|10538.1|10536.1|10537.9|10535.9|10538.7|10536.7|10537.9|10535.9|77
1651806900000|2022-05-06 03:15:00|10538.1|10536.1|10537.9|10535.9|10538.1|10536.1|10537.9|10535.9|8
1651807200000|2022-05-06 03:20:00|10538.1|10536.1|10538.3|10536.3|10538.3|10536.3|10537.7|10535.7|314
1651807500000|2022-05-06 03:25:00|10538.5|10536.5|10539.1|10537.1|10539.5|10537.5|10538.3|10536.3|203
1651807800000|2022-05-06 03:30:00|10539.3|10537.3|10538.7|10536.7|10539.9|10537.9|10538.5|10536.5|201
1651808100000|2022-05-06 03:35:00|10538.5|10536.5|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|251
1651808400000|2022-05-06 03:40:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10536.9|10534.9|171
1651808700000|2022-05-06 03:45:00|10537.5|10535.5|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|134
1651809000000|2022-05-06 03:50:00|10537.1|10535.1|10536.9|10534.9|10537.5|10535.5|10536.7|10534.7|92
1651809300000|2022-05-06 03:55:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10536.9|10534.9|16
1651809600000|2022-05-06 04:00:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|0
1651809900000|2022-05-06 04:05:00|10536.9|10534.9|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|64
1651810200000|2022-05-06 04:10:00|10538.3|10536.3|10538.3|10536.3|10538.9|10536.9|10537.7|10535.7|218
1651810500000|2022-05-06 04:15:00|10537.9|10535.9|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|98
1651810800000|2022-05-06 04:20:00|10538.3|10536.3|10538.7|10536.7|10538.9|10536.9|10538.3|10536.3|54
1651811100000|2022-05-06 04:25:00|10538.9|10536.9|10538.5|10536.5|10539.1|10537.1|10538.3|10536.3|120
1651811400000|2022-05-06 04:30:00|10538.3|10536.3|10538.9|10536.9|10539.1|10537.1|10538.3|10536.3|74
1651811700000|2022-05-06 04:35:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.9|10536.9|25
1651812000000|2022-05-06 04:40:00|10538.9|10536.9|10539.7|10537.7|10540.5|10538.5|10538.7|10536.7|201
1651812300000|2022-05-06 04:45:00|10539.9|10537.9|10539.1|10537.1|10539.9|10537.9|10539.1|10537.1|126
1651812600000|2022-05-06 04:50:00|10539.5|10537.5|10540.3|10538.3|10540.3|10538.3|10539.5|10537.5|140
1651812900000|2022-05-06 04:55:00|10539.9|10537.9|10539.3|10537.3|10540.6|10538.6|10539.1|10537.1|279
1651813200000|2022-05-06 05:00:00|10539.5|10537.5|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|440
1651813500000|2022-05-06 05:05:00|10538.7|10536.7|10539.9|10537.9|10539.9|10537.9|10538.3|10536.3|426
1651813800000|2022-05-06 05:10:00|10540.1|10538.1|10539.5|10537.5|10540.5|10538.5|10539.5|10537.5|354
1651814100000|2022-05-06 05:15:00|10539.9|10537.9|10538.3|10536.3|10539.9|10537.9|10538.1|10536.1|412
1651814400000|2022-05-06 05:20:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|337
1651814700000|2022-05-06 05:25:00|10537.7|10535.7|10538.7|10536.7|10538.7|10536.7|10537.7|10535.7|60
1651815000000|2022-05-06 05:30:00|10539.1|10537.1|10539.1|10537.1|10539.1|10537.1|10539.1|10537.1|80
1651815300000|2022-05-06 05:35:00|10538.7|10536.7|10539.1|10537.1|10539.1|10537.1|10538.5|10536.5|200
1651815600000|2022-05-06 05:40:00|10538.9|10536.9|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|474
1651815900000|2022-05-06 05:45:00|10539.5|10537.5|10538.5|10536.5|10539.5|10537.5|10538.3|10536.3|96
1651816200000|2022-05-06 05:50:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|39
1651816500000|2022-05-06 05:55:00|10538.5|10536.5|10538.5|10536.5|10539.5|10537.5|10538.3|10536.3|269
1651816800000|2022-05-06 06:00:00|10538.7|10536.7|10539.1|10537.1|10540.3|10538.3|10538.7|10536.7|405
1651817100000|2022-05-06 06:05:00|10539.5|10537.5|10540.6|10538.6|10541.4|10539.4|10539.5|10537.5|572
1651817400000|2022-05-06 06:10:00|10541|10539|10540.8|10538.8|10541.4|10539.4|10540.5|10538.5|631
1651817700000|2022-05-06 06:15:00|10541|10539|10541.6|10539.6|10542.2|10540.2|10540.6|10538.6|451
1651818000000|2022-05-06 06:20:00|10541.8|10539.8|10542.2|10540.2|10542.2|10540.2|10541.4|10539.4|304
1651818300000|2022-05-06 06:25:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10541.6|10539.6|341
1651818600000|2022-05-06 06:30:00|10542.4|10540.4|10543|10541|10543|10541|10540.6|10538.6|724
1651818900000|2022-05-06 06:35:00|10543.4|10541.4|10541.4|10539.4|10543.4|10541.4|10541|10539|505
1651819200000|2022-05-06 06:40:00|10541|10539|10541.8|10539.8|10541.8|10539.8|10540.6|10538.6|332
1651819500000|2022-05-06 06:45:00|10541.6|10539.6|10541|10539|10541.6|10539.6|10540.3|10538.3|304
1651819800000|2022-05-06 06:50:00|10541.4|10539.4|10540.6|10538.6|10541.8|10539.8|10540.6|10538.6|514
1651820100000|2022-05-06 06:55:00|10540.8|10538.8|10537.9|10535.9|10541|10539|10537.5|10535.5|798
1651820400000|2022-05-06 07:00:00|10537.7|10535.7|10539.1|10537.1|10539.9|10537.9|10537.7|10535.7|600
1651820700000|2022-05-06 07:05:00|10538.7|10536.7|10541|10539|10542.2|10540.2|10538.7|10536.7|3089
1651821000000|2022-05-06 07:10:00|10540.6|10538.6|10539.1|10537.1|10541|10539|10538.7|10536.7|1429
1651821300000|2022-05-06 07:15:00|10538.9|10536.9|10539.7|10537.7|10539.9|10537.9|10537.9|10535.9|6724
1651821600000|2022-05-06 07:20:00|10539.9|10537.9|10539.5|10537.5|10541|10539|10539.5|10537.5|594
1651821900000|2022-05-06 07:25:00|10539.7|10537.7|10540.6|10538.6|10541|10539|10539.5|10537.5|755
1651822200000|2022-05-06 07:30:00|10540.3|10538.3|10539.3|10537.3|10540.6|10538.6|10538.3|10536.3|1011
1651822500000|2022-05-06 07:35:00|10539.5|10537.5|10539.9|10537.9|10539.9|10537.9|10539.1|10537.1|729
1651822800000|2022-05-06 07:40:00|10540.6|10538.6|10539.5|10537.5|10541|10539|10539.5|10537.5|1173
1651823100000|2022-05-06 07:45:00|10539.3|10537.3|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|718
1651823400000|2022-05-06 07:50:00|10539.7|10537.7|10539.1|10537.1|10540.6|10538.6|10538.7|10536.7|1183
1651823700000|2022-05-06 07:55:00|10539.3|10537.3|10537.9|10535.9|10539.5|10537.5|10537.9|10535.9|1456
1651824000000|2022-05-06 08:00:00|10538.3|10536.3|10538.3|10536.3|10538.5|10536.5|10537.1|10535.1|1389
1651824300000|2022-05-06 08:05:00|10537.9|10535.9|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|527
1651824600000|2022-05-06 08:10:00|10538.5|10536.5|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|356
1651824900000|2022-05-06 08:15:00|10538.1|10536.1|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|281
1651825200000|2022-05-06 08:20:00|10538.3|10536.3|10537.5|10535.5|10538.7|10536.7|10537.1|10535.1|630
1651825500000|2022-05-06 08:25:00|10537.7|10535.7|10536.7|10534.7|10538.7|10536.7|10536.7|10534.7|672
1651825800000|2022-05-06 08:30:00|10537.1|10535.1|10536.7|10534.7|10537.3|10535.3|10536.4|10534.4|373
1651826100000|2022-05-06 08:35:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|206
1651826400000|2022-05-06 08:40:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10535.8|10533.8|746
1651826700000|2022-05-06 08:45:00|10537.5|10535.5|10538.3|10536.3|10538.5|10536.5|10537.1|10535.1|496
1651827000000|2022-05-06 08:50:00|10538.5|10536.5|10539.1|10537.1|10539.1|10537.1|10538.3|10536.3|907
1651827300000|2022-05-06 08:55:00|10538.9|10536.9|10538.3|10536.3|10539.1|10537.1|10538.3|10536.3|197
1651827600000|2022-05-06 09:00:00|10538.5|10536.5|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|537
1651827900000|2022-05-06 09:05:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|442
1651828200000|2022-05-06 09:10:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|294
1651828500000|2022-05-06 09:15:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|69
1651828800000|2022-05-06 09:20:00|10538.1|10536.1|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|602
1651829100000|2022-05-06 09:25:00|10538.1|10536.1|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|405
1651829400000|2022-05-06 09:30:00|10538.3|10536.3|10537.1|10535.1|10538.3|10536.3|10537.1|10535.1|826
1651829700000|2022-05-06 09:35:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|611
1651830000000|2022-05-06 09:40:00|10536.9|10534.9|10537.3|10535.3|10537.5|10535.5|10536.7|10534.7|116
1651830300000|2022-05-06 09:45:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|361
1651830600000|2022-05-06 09:50:00|10537.7|10535.7|10537.9|10535.9|10538.3|10536.3|10537.7|10535.7|234
1651830900000|2022-05-06 09:55:00|10537.5|10535.5|10537.9|10535.9|10538.7|10536.7|10537.5|10535.5|185
1651831200000|2022-05-06 10:00:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|297
1651831500000|2022-05-06 10:05:00|10538.1|10536.1|10537.1|10535.1|10538.1|10536.1|10537.1|10535.1|74
1651831800000|2022-05-06 10:10:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|127
1651832100000|2022-05-06 10:15:00|10537.5|10535.5|10537.1|10535.1|10537.9|10535.9|10536.4|10534.4|504
1651832400000|2022-05-06 10:20:00|10536.7|10534.7|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|760
1651832700000|2022-05-06 10:25:00|10538.1|10536.1|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|244
1651833000000|2022-05-06 10:30:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.1|10536.1|453
1651833300000|2022-05-06 10:35:00|10538.9|10536.9|10539.5|10537.5|10539.7|10537.7|10538.7|10536.7|321
1651833600000|2022-05-06 10:40:00|10539.3|10537.3|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|409
1651833900000|2022-05-06 10:45:00|10539.1|10537.1|10538.3|10536.3|10539.1|10537.1|10538.3|10536.3|244
1651834200000|2022-05-06 10:50:00|10537.9|10535.9|10539.5|10537.5|10539.5|10537.5|10537.9|10535.9|680
1651834500000|2022-05-06 10:55:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|518
1651834800000|2022-05-06 11:00:00|10539.7|10537.7|10538.1|10536.1|10539.9|10537.9|10538.1|10536.1|567
1651835100000|2022-05-06 11:05:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.7|10535.7|368
1651835400000|2022-05-06 11:10:00|10537.5|10535.5|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|708
1651835700000|2022-05-06 11:15:00|10536.4|10534.4|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|227
1651836000000|2022-05-06 11:20:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|316
1651836300000|2022-05-06 11:25:00|10536.9|10534.9|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|1186
1651836600000|2022-05-06 11:30:00|10538.1|10536.1|10536|10534|10538.3|10536.3|10536|10534|2079
1651836900000|2022-05-06 11:35:00|10536.4|10534.4|10537.1|10535.1|10537.5|10535.5|10536|10534|4277
1651837200000|2022-05-06 11:40:00|10537.5|10535.5|10537.5|10535.5|10537.7|10535.7|10536.7|10534.7|1299
1651837500000|2022-05-06 11:45:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10536.4|10534.4|718
1651837800000|2022-05-06 11:50:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.1|10535.1|914
1651838100000|2022-05-06 11:55:00|10537.7|10535.7|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|475
1651838400000|2022-05-06 12:00:00|10537.3|10535.3|10536.4|10534.4|10537.9|10535.9|10536.4|10534.4|957
1651838700000|2022-05-06 12:05:00|10536|10534|10535.2|10533.2|10536.4|10534.4|10534.8|10532.8|1213
1651839000000|2022-05-06 12:10:00|10534.8|10532.8|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|1499
1651839300000|2022-05-06 12:15:00|10535.2|10533.2|10534|10532|10535.2|10533.2|10534|10532|923
1651839600000|2022-05-06 12:20:00|10534.4|10532.4|10538.3|10536.3|10538.3|10536.3|10534.4|10532.4|2634
1651839900000|2022-05-06 12:25:00|10538.7|10536.7|10538.7|10536.7|10539.7|10537.7|10537.5|10535.5|1462
1651840200000|2022-05-06 12:30:00|10538.5|10536.5|10543|10541|10547.3|10545.3|10536.9|10534.9|5825
1651840500000|2022-05-06 12:35:00|10542.8|10540.8|10543|10541|10544.9|10542.9|10542.2|10540.2|3831
1651840800000|2022-05-06 12:40:00|10543.2|10541.2|10543|10541|10546.1|10544.1|10542.2|10540.2|10653
1651841100000|2022-05-06 12:45:00|10542.8|10540.8|10538.3|10536.3|10543|10541|10538.1|10536.1|5249
1651841400000|2022-05-06 12:50:00|10538.7|10536.7|10536.7|10534.7|10538.7|10536.7|10535.2|10533.2|5419
1651841700000|2022-05-06 12:55:00|10536.4|10534.4|10532.8|10530.8|10536.9|10534.9|10532.8|10530.8|5732
1651842000000|2022-05-06 13:00:00|10533.2|10531.2|10534.4|10532.4|10535.6|10533.6|10533.2|10531.2|2935
1651842300000|2022-05-06 13:05:00|10534|10532|10536.4|10534.4|10536.7|10534.7|10534|10532|3053
1651842600000|2022-05-06 13:10:00|10536.7|10534.7|10538.3|10536.3|10538.7|10536.7|10536|10534|2086
1651842900000|2022-05-06 13:15:00|10538.7|10536.7|10539.9|10537.9|10540.3|10538.3|10537.9|10535.9|2752
1651843200000|2022-05-06 13:20:00|10540.3|10538.3|10539.5|10537.5|10540.3|10538.3|10538.3|10536.3|2171
1651843500000|2022-05-06 13:25:00|10539.3|10537.3|10541.4|10539.4|10541.8|10539.8|10539.1|10537.1|2348
1651843800000|2022-05-06 13:30:00|10541|10539|10539.1|10537.1|10541|10539|10537.9|10535.9|4623
1651844100000|2022-05-06 13:35:00|10539.5|10537.5|10541.4|10539.4|10541.4|10539.4|10539.1|10537.1|2058
1651844400000|2022-05-06 13:40:00|10541|10539|10544.6|10542.6|10545.1|10543.1|10541|10539|3415
1651844700000|2022-05-06 13:45:00|10544.8|10542.8|10547.7|10545.7|10548.9|10546.9|10544.6|10542.6|5325
1651845000000|2022-05-06 13:50:00|10547.5|10545.5|10554.3|10552.3|10555.9|10553.9|10546.7|10544.7|11290
1651845300000|2022-05-06 13:55:00|10554.7|10552.7|10553.5|10551.5|10555.1|10553.1|10551.2|10549.2|6824
1651845600000|2022-05-06 14:00:00|10553.9|10551.9|10555.5|10553.5|10556.3|10554.3|10552.8|10550.8|6562
1651845900000|2022-05-06 14:05:00|10555.7|10553.7|10552.8|10550.8|10555.9|10553.9|10552.4|10550.4|3043
1651846200000|2022-05-06 14:10:00|10553.1|10551.1|10553.1|10551.1|10554.7|10552.7|10552.4|10550.4|3146
1651846500000|2022-05-06 14:15:00|10553|10551|10552|10550|10553.5|10551.5|10550.4|10548.4|4963
1651846800000|2022-05-06 14:20:00|10551.6|10549.6|10550.4|10548.4|10552|10550|10550|10548|1926
1651847100000|2022-05-06 14:25:00|10550|10548|10552.8|10550.8|10553.1|10551.1|10549.6|10547.6|2282
1651847400000|2022-05-06 14:30:00|10552.4|10550.4|10551.2|10549.2|10552.8|10550.8|10550|10548|2787
1651847700000|2022-05-06 14:35:00|10550.8|10548.8|10549.2|10547.2|10551.6|10549.6|10548.9|10546.9|2367
1651848000000|2022-05-06 14:40:00|10549.6|10547.6|10548.9|10546.9|10549.6|10547.6|10547.3|10545.3|2714
1651848300000|2022-05-06 14:45:00|10549|10547|10547.7|10545.7|10549|10547|10547.3|10545.3|1286
1651848600000|2022-05-06 14:50:00|10547.9|10545.9|10547.3|10545.3|10548.9|10546.9|10547.3|10545.3|1996
1651848900000|2022-05-06 14:55:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|1542
1651849200000|2022-05-06 15:00:00|10547.7|10545.7|10546.9|10544.9|10549.2|10547.2|10546.5|10544.5|2912
1651849500000|2022-05-06 15:05:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|5468
1651849800000|2022-05-06 15:10:00|10547.3|10545.3|10546.5|10544.5|10547.7|10545.7|10546.1|10544.1|1474
1651850100000|2022-05-06 15:15:00|10546.7|10544.7|10547.3|10545.3|10547.3|10545.3|10545.7|10543.7|1903
1651850400000|2022-05-06 15:20:00|10547.5|10545.5|10546.9|10544.9|10548.1|10546.1|10546.5|10544.5|1348
1651850700000|2022-05-06 15:25:00|10547.1|10545.1|10549.2|10547.2|10549.2|10547.2|10546.9|10544.9|1929
1651851000000|2022-05-06 15:30:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|3275
1651851300000|2022-05-06 15:35:00|10550.2|10548.2|10550.4|10548.4|10550.8|10548.8|10550|10548|1382
1651851600000|2022-05-06 15:40:00|10550|10548|10550.4|10548.4|10551.6|10549.6|10550|10548|1969
1651851900000|2022-05-06 15:45:00|10550|10548|10550.8|10548.8|10551.6|10549.6|10550|10548|1594
1651852200000|2022-05-06 15:50:00|10550.4|10548.4|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|1704
1651852500000|2022-05-06 15:55:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|1211
1651852800000|2022-05-06 16:00:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|981
1651853100000|2022-05-06 16:05:00|10550.6|10548.6|10550|10548|10550.8|10548.8|10549.2|10547.2|1130
1651853400000|2022-05-06 16:10:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10549.6|10547.6|588
1651853700000|2022-05-06 16:15:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|567
1651854000000|2022-05-06 16:20:00|10551.2|10549.2|10550.4|10548.4|10551.2|10549.2|10550|10548|1899
1651854300000|2022-05-06 16:25:00|10550.2|10548.2|10550.8|10548.8|10550.8|10548.8|10550|10548|603
1651854600000|2022-05-06 16:30:00|10551.2|10549.2|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|4342
1651854900000|2022-05-06 16:35:00|10550.6|10548.6|10551.2|10549.2|10551.2|10549.2|10550|10548|986
1651855200000|2022-05-06 16:40:00|10550.8|10548.8|10550.4|10548.4|10551.2|10549.2|10550|10548|650
1651855500000|2022-05-06 16:45:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10550|10548|775
1651855800000|2022-05-06 16:50:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|971
1651856100000|2022-05-06 16:55:00|10550|10548|10549.6|10547.6|10550|10548|10549.6|10547.6|286
1651856400000|2022-05-06 17:00:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|1227
1651856700000|2022-05-06 17:05:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.9|10546.9|1117
1651857000000|2022-05-06 17:10:00|10548.7|10546.7|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|655
1651857300000|2022-05-06 17:15:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.5|10546.5|1111
1651857600000|2022-05-06 17:20:00|10548.1|10546.1|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|1121
1651857900000|2022-05-06 17:25:00|10548.5|10546.5|10548.1|10546.1|10548.5|10546.5|10547.3|10545.3|630
1651858200000|2022-05-06 17:30:00|10548.5|10546.5|10547.7|10545.7|10548.5|10546.5|10547.3|10545.3|868
1651858500000|2022-05-06 17:35:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|494
1651858800000|2022-05-06 17:40:00|10547.5|10545.5|10546.9|10544.9|10547.7|10545.7|10546.9|10544.9|1136
1651859100000|2022-05-06 17:45:00|10546.5|10544.5|10546.5|10544.5|10547.3|10545.3|10546.1|10544.1|1333
1651859400000|2022-05-06 17:50:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|1492
1651859700000|2022-05-06 17:55:00|10547.1|10545.1|10545.7|10543.7|10547.3|10545.3|10545.3|10543.3|1173
1651860000000|2022-05-06 18:00:00|10546.1|10544.1|10547.3|10545.3|10547.7|10545.7|10545.7|10543.7|1606
1651860300000|2022-05-06 18:05:00|10547.7|10545.7|10547.3|10545.3|10547.7|10545.7|10547.3|10545.3|963
1651860600000|2022-05-06 18:10:00|10547.7|10545.7|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|1260
1651860900000|2022-05-06 18:15:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|1664
1651861200000|2022-05-06 18:20:00|10548.1|10546.1|10548.1|10546.1|10548.1|10546.1|10547.7|10545.7|1043
1651861500000|2022-05-06 18:25:00|10548.5|10546.5|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|760
1651861800000|2022-05-06 18:30:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10548.1|10546.1|929
1651862100000|2022-05-06 18:35:00|10547.7|10545.7|10546.9|10544.9|10548.1|10546.1|10546.9|10544.9|944
1651862400000|2022-05-06 18:40:00|10546.5|10544.5|10547.7|10545.7|10547.7|10545.7|10546.5|10544.5|1183
1651862700000|2022-05-06 18:45:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|1588
1651863000000|2022-05-06 18:50:00|10547.3|10545.3|10547.3|10545.3|10547.3|10545.3|10546.9|10544.9|1043
1651863300000|2022-05-06 18:55:00|10546.9|10544.9|10545.3|10543.3|10547.3|10545.3|10545.3|10543.3|2690
1651863600000|2022-05-06 19:00:00|10545.7|10543.7|10545.3|10543.3|10546.1|10544.1|10544.9|10542.9|2264
1651863900000|2022-05-06 19:05:00|10545.1|10543.1|10544.9|10542.9|10545.3|10543.3|10544.4|10542.4|2511
1651864200000|2022-05-06 19:10:00|10544.8|10542.8|10546.1|10544.1|10546.1|10544.1|10544.8|10542.8|904
1651864500000|2022-05-06 19:15:00|10545.7|10543.7|10539.9|10537.9|10545.7|10543.7|10539.5|10537.5|2834
1651864800000|2022-05-06 19:20:00|10539.7|10537.7|10541|10539|10541.4|10539.4|10539.7|10537.7|1823
1651865100000|2022-05-06 19:25:00|10540.6|10538.6|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|3186
1651865400000|2022-05-06 19:30:00|10541.6|10539.6|10541.4|10539.4|10543.4|10541.4|10541|10539|2478
1651865700000|2022-05-06 19:35:00|10541|10539|10541|10539|10541.4|10539.4|10540.6|10538.6|1287
1651866000000|2022-05-06 19:40:00|10540.6|10538.6|10542.2|10540.2|10542.2|10540.2|10540.6|10538.6|2315
1651866300000|2022-05-06 19:45:00|10542|10540|10539.5|10537.5|10542.6|10540.6|10539.5|10537.5|1314
1651866600000|2022-05-06 19:50:00|10539.7|10537.7|10540.6|10538.6|10541|10539|10539.1|10537.1|1385
1651866900000|2022-05-06 19:55:00|10540.8|10538.8|10540.6|10538.6|10541.4|10539.4|10539.9|10537.9|3469
1651867200000|2022-05-06 20:00:00|10540.3|10538.3|10540.3|10538.3|10541|10539|10539.9|10537.9|2904
1651867500000|2022-05-06 20:05:00|10539.9|10537.9|10539.7|10537.7|10540.3|10538.3|10539.5|10537.5|1051
1651867800000|2022-05-06 20:10:00|10539.9|10537.9|10539.3|10537.3|10540.1|10538.1|10539.3|10537.3|861
1651868100000|2022-05-06 20:15:00|10539.5|10537.5|10539.3|10537.3|10539.5|10537.5|10539.1|10537.1|335
1651868400000|2022-05-06 20:20:00|10539.1|10537.1|10538.5|10536.5|10539.3|10537.3|10538.3|10536.3|1947
1651868700000|2022-05-06 20:25:00|10538.3|10536.3|10538.3|10536.3|10539.1|10537.1|10537.9|10535.9|890
1651869000000|2022-05-06 20:30:00|10538.7|10536.7|10540.3|10538.3|10540.3|10538.3|10538.7|10536.7|598
1651869300000|2022-05-06 20:35:00|10539.9|10537.9|10539.9|10537.9|10539.9|10537.9|10539.5|10537.5|419
1651869600000|2022-05-06 20:40:00|10539.7|10537.7|10538.3|10536.3|10539.7|10537.7|10537.9|10535.9|546
1651869900000|2022-05-06 20:45:00|10538.5|10536.5|10538.3|10536.3|10539.5|10537.5|10538.3|10536.3|1450
1651870200000|2022-05-06 20:50:00|10538.7|10536.7|10537.9|10535.9|10538.7|10536.7|10537.5|10535.5|677
1651870500000|2022-05-06 20:55:00|10538.3|10536.3|10538.1|10536.1|10538.7|10536.7|10537.9|10535.9|295
1652047200000|2022-05-08 22:00:00|10539.7|10537.7|10538.9|10536.9|10540.8|10538.8|10538.1|10536.1|841
1652047500000|2022-05-08 22:05:00|10538.7|10536.7|10536.7|10534.7|10538.7|10536.7|10536|10534|544
1652047800000|2022-05-08 22:10:00|10536.5|10534.5|10533.4|10531.4|10536.5|10534.5|10533.4|10531.4|438
1652048100000|2022-05-08 22:15:00|10533.6|10531.6|10534.8|10532.8|10534.8|10532.8|10532.8|10530.8|730
1652048400000|2022-05-08 22:20:00|10535.2|10533.2|10535.6|10533.6|10535.8|10533.8|10534.8|10532.8|141
1652048700000|2022-05-08 22:25:00|10535.4|10533.4|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|65
1652049000000|2022-05-08 22:30:00|10536.2|10534.2|10536.4|10534.4|10537.3|10535.3|10535.6|10533.6|228
1652049300000|2022-05-08 22:35:00|10536.7|10534.7|10536.9|10534.9|10537.1|10535.1|10536|10534|83
1652049600000|2022-05-08 22:40:00|10536.7|10534.7|10534.8|10532.8|10536.7|10534.7|10534.4|10532.4|240
1652049900000|2022-05-08 22:45:00|10534.6|10532.6|10535.4|10533.4|10535.6|10533.6|10534.6|10532.6|82
1652050200000|2022-05-08 22:50:00|10535.6|10533.6|10535.6|10533.6|10536.4|10534.4|10535.2|10533.2|93
1652050500000|2022-05-08 22:55:00|10535.8|10533.8|10536|10534|10536.2|10534.2|10535.8|10533.8|4
1652050800000|2022-05-08 23:00:00|10536.2|10534.2|10535.2|10533.2|10536.5|10534.5|10535.2|10533.2|53
1652051100000|2022-05-08 23:05:00|10535.6|10533.6|10535.6|10533.6|10535.8|10533.8|10534.8|10532.8|133
1652051400000|2022-05-08 23:10:00|10535.8|10533.8|10536.4|10534.4|10536.4|10534.4|10535.8|10533.8|63
1652051700000|2022-05-08 23:15:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536|10534|98
1652052000000|2022-05-08 23:20:00|10536|10534|10536.4|10534.4|10536.7|10534.7|10536|10534|149
1652052300000|2022-05-08 23:25:00|10536.7|10534.7|10537.9|10535.9|10538.1|10536.1|10536.7|10534.7|249
1652052600000|2022-05-08 23:30:00|10538.1|10536.1|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|120
1652052900000|2022-05-08 23:35:00|10537.1|10535.1|10537.9|10535.9|10537.9|10535.9|10537.1|10535.1|76
1652053200000|2022-05-08 23:40:00|10538.1|10536.1|10538.3|10536.3|10538.9|10536.9|10538.1|10536.1|53
1652053500000|2022-05-08 23:45:00|10538.1|10536.1|10537.1|10535.1|10538.3|10536.3|10536.5|10534.5|69
1652053800000|2022-05-08 23:50:00|10536.9|10534.9|10536.5|10534.5|10537.5|10535.5|10536.4|10534.4|83
1652054100000|2022-05-08 23:55:00|10536.4|10534.4|10537.7|10535.7|10537.9|10535.9|10536.4|10534.4|149
1652054400000|2022-05-09 00:00:00|10537.9|10535.9|10538.3|10536.3|10538.7|10536.7|10536.7|10534.7|266
1652054700000|2022-05-09 00:05:00|10538.5|10536.5|10537.1|10535.1|10538.9|10536.9|10537.1|10535.1|184
1652055000000|2022-05-09 00:10:00|10536.4|10534.4|10537.1|10535.1|10537.1|10535.1|10535.6|10533.6|242
1652055300000|2022-05-09 00:15:00|10536.7|10534.7|10535|10533|10537.5|10535.5|10534.8|10532.8|788
1652055600000|2022-05-09 00:20:00|10535.2|10533.2|10535.6|10533.6|10536.7|10534.7|10535.2|10533.2|272
1652055900000|2022-05-09 00:25:00|10535.8|10533.8|10538.1|10536.1|10538.3|10536.3|10535.6|10533.6|356
1652056200000|2022-05-09 00:30:00|10537.9|10535.9|10539.7|10537.7|10540.3|10538.3|10537.9|10535.9|1131
1652056500000|2022-05-09 00:35:00|10539.5|10537.5|10540.1|10538.1|10541.8|10539.8|10539.5|10537.5|655
1652056800000|2022-05-09 00:40:00|10540.3|10538.3|10540.3|10538.3|10541|10539|10539.9|10537.9|179
1652057100000|2022-05-09 00:45:00|10540.5|10538.5|10540.8|10538.8|10541.6|10539.6|10540.3|10538.3|86
1652057400000|2022-05-09 00:50:00|10540.6|10538.6|10541.4|10539.4|10543|10541|10540.6|10538.6|311
1652057700000|2022-05-09 00:55:00|10541.6|10539.6|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|369
1652058000000|2022-05-09 01:00:00|10542|10540|10542.2|10540.2|10542.8|10540.8|10540.8|10538.8|281
1652058300000|2022-05-09 01:05:00|10542.4|10540.4|10541.4|10539.4|10542.6|10540.6|10541|10539|274
1652058600000|2022-05-09 01:10:00|10541|10539|10542.6|10540.6|10542.6|10540.6|10540.6|10538.6|319
1652058900000|2022-05-09 01:15:00|10542.2|10540.2|10541.4|10539.4|10542.6|10540.6|10541.2|10539.2|410
1652059200000|2022-05-09 01:20:00|10541.6|10539.6|10541|10539|10542.2|10540.2|10541|10539|45
1652059500000|2022-05-09 01:25:00|10540.8|10538.8|10540.3|10538.3|10541.4|10539.4|10540.3|10538.3|346
1652059800000|2022-05-09 01:30:00|10540.6|10538.6|10541|10539|10541|10539|10540.3|10538.3|139
1652060100000|2022-05-09 01:35:00|10541.2|10539.2|10542.6|10540.6|10542.6|10540.6|10541.2|10539.2|333
1652060400000|2022-05-09 01:40:00|10543|10541|10543.4|10541.4|10544|10542|10543|10541|611
1652060700000|2022-05-09 01:45:00|10543|10541|10543.4|10541.4|10543.4|10541.4|10542.2|10540.2|561
1652061000000|2022-05-09 01:50:00|10543.8|10541.8|10543|10541|10544.6|10542.6|10543|10541|665
1652061300000|2022-05-09 01:55:00|10542.8|10540.8|10543.4|10541.4|10543.4|10541.4|10542.2|10540.2|226
1652061600000|2022-05-09 02:00:00|10543.2|10541.2|10542.6|10540.6|10543.4|10541.4|10542.6|10540.6|182
1652061900000|2022-05-09 02:05:00|10542.4|10540.4|10542.2|10540.2|10542.4|10540.4|10541.4|10539.4|225
1652062200000|2022-05-09 02:10:00|10542.4|10540.4|10542.2|10540.2|10543|10541|10542.2|10540.2|106
1652062500000|2022-05-09 02:15:00|10542.4|10540.4|10541.6|10539.6|10542.4|10540.4|10541.4|10539.4|106
1652062800000|2022-05-09 02:20:00|10541.8|10539.8|10541.4|10539.4|10541.8|10539.8|10541|10539|126
1652063100000|2022-05-09 02:25:00|10541.8|10539.8|10540.3|10538.3|10542|10540|10540.3|10538.3|1140
1652063400000|2022-05-09 02:30:00|10540.5|10538.5|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|65
1652063700000|2022-05-09 02:35:00|10539.9|10537.9|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|125
1652064000000|2022-05-09 02:40:00|10539.7|10537.7|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|33
1652064300000|2022-05-09 02:45:00|10538.7|10536.7|10537.9|10535.9|10539.1|10537.1|10537.3|10535.3|1035
1652064600000|2022-05-09 02:50:00|10537.7|10535.7|10537.9|10535.9|10538.1|10536.1|10537.3|10535.3|121
1652064900000|2022-05-09 02:55:00|10538.1|10536.1|10537.7|10535.7|10538.3|10536.3|10537.5|10535.5|16
1652065200000|2022-05-09 03:00:00|10537.5|10535.5|10538.7|10536.7|10538.9|10536.9|10537.5|10535.5|90
1652065500000|2022-05-09 03:05:00|10538.5|10536.5|10537.5|10535.5|10538.5|10536.5|10537.5|10535.5|251
1652065800000|2022-05-09 03:10:00|10537.3|10535.3|10537.7|10535.7|10537.9|10535.9|10537.1|10535.1|75
1652066100000|2022-05-09 03:15:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|34
1652066400000|2022-05-09 03:20:00|10537.3|10535.3|10537.7|10535.7|10538.3|10536.3|10537.1|10535.1|106
1652066700000|2022-05-09 03:25:00|10537.5|10535.5|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|92
1652067000000|2022-05-09 03:30:00|10536.9|10534.9|10539.5|10537.5|10539.5|10537.5|10536.7|10534.7|284
1652067300000|2022-05-09 03:35:00|10539.3|10537.3|10538.7|10536.7|10539.5|10537.5|10538.3|10536.3|208
1652067600000|2022-05-09 03:40:00|10538.9|10536.9|10539.1|10537.1|10539.3|10537.3|10538.7|10536.7|94
1652067900000|2022-05-09 03:45:00|10539.3|10537.3|10538.1|10536.1|10539.3|10537.3|10537.9|10535.9|233
1652068200000|2022-05-09 03:50:00|10538.3|10536.3|10539.5|10537.5|10539.5|10537.5|10537.9|10535.9|232
1652068500000|2022-05-09 03:55:00|10539.3|10537.3|10539.3|10537.3|10539.5|10537.5|10539.1|10537.1|18
1652068800000|2022-05-09 04:00:00|10539.5|10537.5|10539.5|10537.5|10539.5|10537.5|10539.1|10537.1|53
1652069100000|2022-05-09 04:05:00|10539.9|10537.9|10541|10539|10541|10539|10539.9|10537.9|218
1652069400000|2022-05-09 04:10:00|10541.4|10539.4|10540.3|10538.3|10541.4|10539.4|10540.3|10538.3|112
1652069700000|2022-05-09 04:15:00|10540.5|10538.5|10539.9|10537.9|10540.5|10538.5|10539.9|10537.9|44
1652070000000|2022-05-09 04:20:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.7|10537.7|138
1652070300000|2022-05-09 04:25:00|10539.5|10537.5|10541|10539|10541.2|10539.2|10539.5|10537.5|1007
1652070600000|2022-05-09 04:30:00|10540.8|10538.8|10541|10539|10541.4|10539.4|10540.6|10538.6|331
1652070900000|2022-05-09 04:35:00|10540.8|10538.8|10541|10539|10541|10539|10540.6|10538.6|76
1652071200000|2022-05-09 04:40:00|10540.8|10538.8|10541.4|10539.4|10541.4|10539.4|10540.3|10538.3|97
1652071500000|2022-05-09 04:45:00|10541.2|10539.2|10540.8|10538.8|10541.4|10539.4|10540.6|10538.6|83
1652071800000|2022-05-09 04:50:00|10541|10539|10541|10539|10541|10539|10540.5|10538.5|36
1652072100000|2022-05-09 04:55:00|10540.6|10538.6|10541.4|10539.4|10541.8|10539.8|10540.6|10538.6|398
1652072400000|2022-05-09 05:00:00|10541|10539|10540.6|10538.6|10541|10539|10539.5|10537.5|953
1652072700000|2022-05-09 05:05:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.7|10537.7|253
1652073000000|2022-05-09 05:10:00|10539.5|10537.5|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|847
1652073300000|2022-05-09 05:15:00|10540.1|10538.1|10540.6|10538.6|10541|10539|10540.1|10538.1|224
1652073600000|2022-05-09 05:20:00|10541|10539|10540.3|10538.3|10541|10539|10540.3|10538.3|167
1652073900000|2022-05-09 05:25:00|10540.5|10538.5|10540.3|10538.3|10540.6|10538.6|10540.1|10538.1|102
1652074200000|2022-05-09 05:30:00|10540.6|10538.6|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|516
1652074500000|2022-05-09 05:35:00|10540.5|10538.5|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|333
1652074800000|2022-05-09 05:40:00|10541|10539|10541.8|10539.8|10541.8|10539.8|10541|10539|283
1652075100000|2022-05-09 05:45:00|10541.6|10539.6|10542.2|10540.2|10542.6|10540.6|10541|10539|482
1652075400000|2022-05-09 05:50:00|10542.4|10540.4|10543.2|10541.2|10543.4|10541.4|10542.4|10540.4|280
1652075700000|2022-05-09 05:55:00|10543.4|10541.4|10543.8|10541.8|10544.2|10542.2|10543.4|10541.4|793
1652076000000|2022-05-09 06:00:00|10544.2|10542.2|10544.9|10542.9|10545.3|10543.3|10543.8|10541.8|2370
1652076300000|2022-05-09 06:05:00|10545.3|10543.3|10543.8|10541.8|10545.3|10543.3|10543.4|10541.4|922
1652076600000|2022-05-09 06:10:00|10544.2|10542.2|10544.4|10542.4|10544.6|10542.6|10543.4|10541.4|213
1652076900000|2022-05-09 06:15:00|10544.6|10542.6|10544.6|10542.6|10545.7|10543.7|10544.4|10542.4|1334
1652077200000|2022-05-09 06:20:00|10544.2|10542.2|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|802
1652077500000|2022-05-09 06:25:00|10544.9|10542.9|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|575
1652077800000|2022-05-09 06:30:00|10545.1|10543.1|10543.8|10541.8|10545.1|10543.1|10543.8|10541.8|627
1652078100000|2022-05-09 06:35:00|10543.6|10541.6|10543.4|10541.4|10544.2|10542.2|10543.4|10541.4|141
1652078400000|2022-05-09 06:40:00|10543|10541|10542.2|10540.2|10543.4|10541.4|10542.2|10540.2|1168
1652078700000|2022-05-09 06:45:00|10541.8|10539.8|10542|10540|10542.2|10540.2|10541|10539|1085
1652079000000|2022-05-09 06:50:00|10542.2|10540.2|10543|10541|10543|10541|10542|10540|1624
1652079300000|2022-05-09 06:55:00|10542.6|10540.6|10543|10541|10543|10541|10542.2|10540.2|715
1652079600000|2022-05-09 07:00:00|10542.8|10540.8|10543.4|10541.4|10544.2|10542.2|10542.6|10540.6|907
1652079900000|2022-05-09 07:05:00|10543.2|10541.2|10542.2|10540.2|10543.4|10541.4|10541.8|10539.8|455
1652080200000|2022-05-09 07:10:00|10542|10540|10541.2|10539.2|10542.6|10540.6|10541.2|10539.2|368
1652080500000|2022-05-09 07:15:00|10541.4|10539.4|10540.3|10538.3|10541.4|10539.4|10539.7|10537.7|1435
1652080800000|2022-05-09 07:20:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|491
1652081100000|2022-05-09 07:25:00|10540.1|10538.1|10538.5|10536.5|10540.3|10538.3|10538.3|10536.3|794
1652081400000|2022-05-09 07:30:00|10538.3|10536.3|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|414
1652081700000|2022-05-09 07:35:00|10538.5|10536.5|10539.3|10537.3|10539.5|10537.5|10538.3|10536.3|112
1652082000000|2022-05-09 07:40:00|10539.5|10537.5|10539.5|10537.5|10540.3|10538.3|10538.7|10536.7|160
1652082300000|2022-05-09 07:45:00|10539.3|10537.3|10539.9|10537.9|10539.9|10537.9|10539.1|10537.1|347
1652082600000|2022-05-09 07:50:00|10540.1|10538.1|10541.8|10539.8|10542.2|10540.2|10539.9|10537.9|620
1652082900000|2022-05-09 07:55:00|10542|10540|10542.2|10540.2|10543|10541|10541.8|10539.8|1088
1652083200000|2022-05-09 08:00:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542|10540|600
1652083500000|2022-05-09 08:05:00|10543|10541|10541.4|10539.4|10543|10541|10541.2|10539.2|462
1652083800000|2022-05-09 08:10:00|10541.8|10539.8|10543|10541|10543|10541|10541.8|10539.8|619
1652084100000|2022-05-09 08:15:00|10542.8|10540.8|10542.6|10540.6|10543|10541|10542.6|10540.6|691
1652084400000|2022-05-09 08:20:00|10542.2|10540.2|10542.2|10540.2|10542.2|10540.2|10541.4|10539.4|304
1652084700000|2022-05-09 08:25:00|10542.4|10540.4|10542.2|10540.2|10543|10541|10542.2|10540.2|454
1652085000000|2022-05-09 08:30:00|10542.6|10540.6|10543|10541|10543|10541|10542.2|10540.2|1070
1652085300000|2022-05-09 08:35:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542.2|10540.2|1711
1652085600000|2022-05-09 08:40:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|775
1652085900000|2022-05-09 08:45:00|10542.6|10540.6|10542|10540|10543|10541|10542|10540|519
1652086200000|2022-05-09 08:50:00|10542.2|10540.2|10541.4|10539.4|10542.2|10540.2|10541|10539|893
1652086500000|2022-05-09 08:55:00|10541|10539|10541.4|10539.4|10541.4|10539.4|10541|10539|514
1652086800000|2022-05-09 09:00:00|10541|10539|10542.2|10540.2|10542.6|10540.6|10541|10539|2459
1652087100000|2022-05-09 09:05:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542.2|10540.2|1051
1652087400000|2022-05-09 09:10:00|10543|10541|10541.4|10539.4|10543|10541|10541|10539|1626
1652087700000|2022-05-09 09:15:00|10541.8|10539.8|10541.4|10539.4|10541.8|10539.8|10541|10539|176
1652088000000|2022-05-09 09:20:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10541.4|10539.4|459
1652088300000|2022-05-09 09:25:00|10543|10541|10543|10541|10543|10541|10542.2|10540.2|1684
1652088600000|2022-05-09 09:30:00|10542.8|10540.8|10543.4|10541.4|10543.8|10541.8|10542.8|10540.8|1306
1652088900000|2022-05-09 09:35:00|10543.8|10541.8|10543.4|10541.4|10544.6|10542.6|10543|10541|660
1652089200000|2022-05-09 09:40:00|10543.6|10541.6|10543.4|10541.4|10544.2|10542.2|10543.4|10541.4|724
1652089500000|2022-05-09 09:45:00|10543.6|10541.6|10543|10541|10543.8|10541.8|10542.2|10540.2|1258
1652089800000|2022-05-09 09:50:00|10543.2|10541.2|10543|10541|10544.2|10542.2|10543|10541|821
1652090100000|2022-05-09 09:55:00|10543.2|10541.2|10544|10542|10544.2|10542.2|10542.6|10540.6|1301
1652090400000|2022-05-09 10:00:00|10544.2|10542.2|10543.4|10541.4|10544.6|10542.6|10543|10541|1323
1652090700000|2022-05-09 10:05:00|10543.6|10541.6|10543.4|10541.4|10544.6|10542.6|10543.2|10541.2|2438
1652091000000|2022-05-09 10:10:00|10543.2|10541.2|10543.4|10541.4|10544.2|10542.2|10543|10541|1062
1652091300000|2022-05-09 10:15:00|10543.6|10541.6|10543|10541|10543.6|10541.6|10542.6|10540.6|320
1652091600000|2022-05-09 10:20:00|10542.8|10540.8|10543.8|10541.8|10544.2|10542.2|10542.2|10540.2|1236
1652091900000|2022-05-09 10:25:00|10544|10542|10544.9|10542.9|10544.9|10542.9|10543.8|10541.8|836
1652092200000|2022-05-09 10:30:00|10544.8|10542.8|10544.6|10542.6|10544.9|10542.9|10544.2|10542.2|641
1652092500000|2022-05-09 10:35:00|10544.9|10542.9|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|431
1652092800000|2022-05-09 10:40:00|10545.7|10543.7|10547.7|10545.7|10547.9|10545.9|10545.7|10543.7|1324
1652093100000|2022-05-09 10:45:00|10547.9|10545.9|10545.7|10543.7|10548.5|10546.5|10545.5|10543.5|1533
1652093400000|2022-05-09 10:50:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10546.1|10544.1|1074
1652093700000|2022-05-09 10:55:00|10546.7|10544.7|10547.7|10545.7|10547.7|10545.7|10546.1|10544.1|704
1652094000000|2022-05-09 11:00:00|10547.3|10545.3|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|1363
1652094300000|2022-05-09 11:05:00|10547.7|10545.7|10547.3|10545.3|10549.4|10547.4|10547.3|10545.3|1543
1652094600000|2022-05-09 11:10:00|10547.7|10545.7|10548.9|10546.9|10548.9|10546.9|10546.5|10544.5|1900
1652094900000|2022-05-09 11:15:00|10549|10547|10550|10548|10550.4|10548.4|10548.9|10546.9|1835
1652095200000|2022-05-09 11:20:00|10550.4|10548.4|10551.2|10549.2|10552|10550|10549.6|10547.6|3323
1652095500000|2022-05-09 11:25:00|10551.4|10549.4|10549.6|10547.6|10551.4|10549.4|10549.6|10547.6|1363
1652095800000|2022-05-09 11:30:00|10549.2|10547.2|10549.6|10547.6|10549.6|10547.6|10548.9|10546.9|2142
1652096100000|2022-05-09 11:35:00|10549.2|10547.2|10549.2|10547.2|10550|10548|10549|10547|2022
1652096400000|2022-05-09 11:40:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|1499
1652096700000|2022-05-09 11:45:00|10549.6|10547.6|10548.5|10546.5|10549.6|10547.6|10548.5|10546.5|1448
1652097000000|2022-05-09 11:50:00|10548.9|10546.9|10548.5|10546.5|10549.6|10547.6|10548.5|10546.5|1938
1652097300000|2022-05-09 11:55:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|1535
1652097600000|2022-05-09 12:00:00|10548.9|10546.9|10548.5|10546.5|10550.4|10548.4|10548.5|10546.5|5681
1652097900000|2022-05-09 12:05:00|10548.9|10546.9|10550.4|10548.4|10550.8|10548.8|10548.1|10546.1|4355
1652098200000|2022-05-09 12:10:00|10550|10548|10550.4|10548.4|10551.6|10549.6|10548.9|10546.9|3388
1652098500000|2022-05-09 12:15:00|10550.8|10548.8|10549.2|10547.2|10551.8|10549.8|10548.5|10546.5|4715
1652098800000|2022-05-09 12:20:00|10548.9|10546.9|10550.4|10548.4|10551.2|10549.2|10548.5|10546.5|5703
1652099100000|2022-05-09 12:25:00|10550|10548|10551.2|10549.2|10551.6|10549.6|10550|10548|2940
1652099400000|2022-05-09 12:30:00|10551.6|10549.6|10553.1|10551.1|10553.1|10551.1|10551.6|10549.6|3913
1652099700000|2022-05-09 12:35:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.4|10550.4|1917
1652100000000|2022-05-09 12:40:00|10552.6|10550.6|10553.5|10551.5|10553.9|10551.9|10552.6|10550.6|2022
1652100300000|2022-05-09 12:45:00|10553.9|10551.9|10555.1|10553.1|10556.3|10554.3|10553.5|10551.5|2528
1652100600000|2022-05-09 12:50:00|10554.9|10552.9|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|3825
1652100900000|2022-05-09 12:55:00|10555.9|10553.9|10555.5|10553.5|10556.3|10554.3|10554.7|10552.7|1944
1652101200000|2022-05-09 13:00:00|10555.9|10553.9|10556.7|10554.7|10556.7|10554.7|10555.5|10553.5|2973
1652101500000|2022-05-09 13:05:00|10556.3|10554.3|10555.5|10553.5|10556.7|10554.7|10555.1|10553.1|2451
1652101800000|2022-05-09 13:10:00|10555.9|10553.9|10555.5|10553.5|10556.1|10554.1|10554.9|10552.9|2637
1652102100000|2022-05-09 13:15:00|10555.3|10553.3|10553.9|10551.9|10555.5|10553.5|10553.9|10551.9|3027
1652102400000|2022-05-09 13:20:00|10554.3|10552.3|10556.3|10554.3|10556.3|10554.3|10553.9|10551.9|2969
1652102700000|2022-05-09 13:25:00|10556.5|10554.5|10557.1|10555.1|10557.8|10555.8|10556.3|10554.3|1755
1652103000000|2022-05-09 13:30:00|10556.9|10554.9|10557.3|10555.3|10557.8|10555.8|10556.7|10554.7|1898
1652103300000|2022-05-09 13:35:00|10557.4|10555.4|10557.8|10555.8|10559|10557|10557.1|10555.1|3323
1652103600000|2022-05-09 13:40:00|10558.2|10556.2|10557.6|10555.6|10558.2|10556.2|10556.3|10554.3|4302
1652103900000|2022-05-09 13:45:00|10557.8|10555.8|10558.6|10556.6|10559|10557|10556.7|10554.7|5329
1652104200000|2022-05-09 13:50:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10557.8|10555.8|4444
1652104500000|2022-05-09 13:55:00|10558.2|10556.2|10557.1|10555.1|10559|10557|10557.1|10555.1|1936
1652104800000|2022-05-09 14:00:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|2673
1652105100000|2022-05-09 14:05:00|10556.7|10554.7|10558.2|10556.2|10558.6|10556.6|10556.3|10554.3|2422
1652105400000|2022-05-09 14:10:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10556.7|10554.7|2098
1652105700000|2022-05-09 14:15:00|10557.4|10555.4|10555.9|10553.9|10557.4|10555.4|10555.9|10553.9|1299
1652106000000|2022-05-09 14:20:00|10556.1|10554.1|10556.3|10554.3|10556.9|10554.9|10555.5|10553.5|2799
1652106300000|2022-05-09 14:25:00|10556.5|10554.5|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|1040
1652106600000|2022-05-09 14:30:00|10556.3|10554.3|10557.4|10555.4|10557.4|10555.4|10555.9|10553.9|2700
1652106900000|2022-05-09 14:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|2156
1652107200000|2022-05-09 14:40:00|10558.6|10556.6|10560.2|10558.2|10560.2|10558.2|10557.8|10555.8|1554
1652107500000|2022-05-09 14:45:00|10559.8|10557.8|10559.8|10557.8|10561.4|10559.4|10559.4|10557.4|3084
1652107800000|2022-05-09 14:50:00|10559.4|10557.4|10559|10557|10560.2|10558.2|10559|10557|3377
1652108100000|2022-05-09 14:55:00|10559.4|10557.4|10560.2|10558.2|10561.2|10559.2|10559|10557|2076
1652108400000|2022-05-09 15:00:00|10560.6|10558.6|10562.1|10560.1|10562.1|10560.1|10560.2|10558.2|4823
1652108700000|2022-05-09 15:05:00|10561.7|10559.7|10564.5|10562.5|10564.5|10562.5|10561.7|10559.7|2815
1652109000000|2022-05-09 15:10:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|2675
1652109300000|2022-05-09 15:15:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|3549
1652109600000|2022-05-09 15:20:00|10565.8|10563.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|4004
1652109900000|2022-05-09 15:25:00|10565.1|10563.1|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|2799
1652110200000|2022-05-09 15:30:00|10563.9|10561.9|10562.5|10560.5|10564.5|10562.5|10562.5|10560.5|2268
1652110500000|2022-05-09 15:35:00|10562.1|10560.1|10559.8|10557.8|10562.1|10560.1|10559.8|10557.8|5172
1652110800000|2022-05-09 15:40:00|10560|10558|10561.7|10559.7|10561.7|10559.7|10559.4|10557.4|1496
1652111100000|2022-05-09 15:45:00|10562.1|10560.1|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|2245
1652111400000|2022-05-09 15:50:00|10562.5|10560.5|10561|10559|10562.5|10560.5|10561|10559|1461
1652111700000|2022-05-09 15:55:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10559.8|10557.8|1895
1652112000000|2022-05-09 16:00:00|10561|10559|10561|10559|10561.7|10559.7|10560.6|10558.6|1372
1652112300000|2022-05-09 16:05:00|10560.6|10558.6|10559.4|10557.4|10561|10559|10559|10557|1485
1652112600000|2022-05-09 16:10:00|10559.8|10557.8|10560.6|10558.6|10561|10559|10559.6|10557.6|2216
1652112900000|2022-05-09 16:15:00|10560.2|10558.2|10560.2|10558.2|10561|10559|10559.8|10557.8|1574
1652113200000|2022-05-09 16:20:00|10560.6|10558.6|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|545
1652113500000|2022-05-09 16:25:00|10559.8|10557.8|10562.1|10560.1|10562.5|10560.5|10559.4|10557.4|2218
1652113800000|2022-05-09 16:30:00|10562.5|10560.5|10562.7|10560.7|10562.9|10560.9|10562.1|10560.1|895
1652114100000|2022-05-09 16:35:00|10562.5|10560.5|10563.7|10561.7|10564.1|10562.1|10562.5|10560.5|1397
1652114400000|2022-05-09 16:40:00|10563.3|10561.3|10563.5|10561.5|10563.7|10561.7|10562.9|10560.9|894
1652114700000|2022-05-09 16:45:00|10563.3|10561.3|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|1083
1652115000000|2022-05-09 16:50:00|10564.1|10562.1|10563.7|10561.7|10564.9|10562.9|10563.5|10561.5|2239
1652115300000|2022-05-09 16:55:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|1730
1652115600000|2022-05-09 17:00:00|10562.7|10560.7|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|1164
1652115900000|2022-05-09 17:05:00|10564.1|10562.1|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1321
1652116200000|2022-05-09 17:10:00|10563.3|10561.3|10564.3|10562.3|10564.5|10562.5|10563.3|10561.3|1191
1652116500000|2022-05-09 17:15:00|10564.1|10562.1|10562.9|10560.9|10564.5|10562.5|10562.5|10560.5|1217
1652116800000|2022-05-09 17:20:00|10563.3|10561.3|10561.4|10559.4|10563.7|10561.7|10561.4|10559.4|1261
1652117100000|2022-05-09 17:25:00|10561.2|10559.2|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|1443
1652117400000|2022-05-09 17:30:00|10561|10559|10561|10559|10561|10559|10560.2|10558.2|1439
1652117700000|2022-05-09 17:35:00|10561.4|10559.4|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|984
1652118000000|2022-05-09 17:40:00|10562.3|10560.3|10560.2|10558.2|10562.3|10560.3|10560.2|10558.2|1578
1652118300000|2022-05-09 17:45:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|1718
1652118600000|2022-05-09 17:50:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559|10557|4069
1652118900000|2022-05-09 17:55:00|10559.8|10557.8|10560.6|10558.6|10561.4|10559.4|10559.8|10557.8|1429
1652119200000|2022-05-09 18:00:00|10561|10559|10559.8|10557.8|10561|10559|10559.8|10557.8|671
1652119500000|2022-05-09 18:05:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|467
1652119800000|2022-05-09 18:10:00|10560|10558|10560.6|10558.6|10560.6|10558.6|10559.4|10557.4|1351
1652120100000|2022-05-09 18:15:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|1272
1652120400000|2022-05-09 18:20:00|10560|10558|10561|10559|10561.4|10559.4|10559.8|10557.8|798
1652120700000|2022-05-09 18:25:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.6|10558.6|608
1652121000000|2022-05-09 18:30:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|683
1652121300000|2022-05-09 18:35:00|10559.8|10557.8|10562.1|10560.1|10562.1|10560.1|10559.8|10557.8|856
1652121600000|2022-05-09 18:40:00|10561.7|10559.7|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|1060
1652121900000|2022-05-09 18:45:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|711
1652122200000|2022-05-09 18:50:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|1017
1652122500000|2022-05-09 18:55:00|10561|10559|10562.5|10560.5|10562.9|10560.9|10561|10559|3284
1652122800000|2022-05-09 19:00:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.5|10560.5|1981
1652123100000|2022-05-09 19:05:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|1350
1652123400000|2022-05-09 19:10:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|2516
1652123700000|2022-05-09 19:15:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|882
1652124000000|2022-05-09 19:20:00|10565.6|10563.6|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|1892
1652124300000|2022-05-09 19:25:00|10566.4|10564.4|10566.8|10564.8|10568|10566|10566.4|10564.4|3346
1652124600000|2022-05-09 19:30:00|10567.2|10565.2|10568.4|10566.4|10569.6|10567.6|10566.4|10564.4|3856
1652124900000|2022-05-09 19:35:00|10568|10566|10569.6|10567.6|10569.9|10567.9|10568|10566|1815
1652125200000|2022-05-09 19:40:00|10569.9|10567.9|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|1803
1652125500000|2022-05-09 19:45:00|10569.9|10567.9|10568|10566|10570.7|10568.7|10567.6|10565.6|3803
1652125800000|2022-05-09 19:50:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10568|10566|1923
1652126100000|2022-05-09 19:55:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10567.2|10565.2|2597
1652126400000|2022-05-09 20:00:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|1959
1652126700000|2022-05-09 20:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|1507
1652127000000|2022-05-09 20:10:00|10567.4|10565.4|10565.6|10563.6|10567.6|10565.6|10564.9|10562.9|4067
1652127300000|2022-05-09 20:15:00|10565.1|10563.1|10565.3|10563.3|10566.4|10564.4|10564.9|10562.9|7455
1652127600000|2022-05-09 20:20:00|10564.9|10562.9|10565.3|10563.3|10566.4|10564.4|10564.9|10562.9|3041
1652127900000|2022-05-09 20:25:00|10565.5|10563.5|10565.6|10563.6|10566|10564|10564.9|10562.9|1372
1652128200000|2022-05-09 20:30:00|10566|10564|10566|10564|10566.8|10564.8|10566|10564|1351
1652128500000|2022-05-09 20:35:00|10566.4|10564.4|10566.2|10564.2|10566.6|10564.6|10566|10564|768
1652128800000|2022-05-09 20:40:00|10566|10564|10566.4|10564.4|10567.2|10565.2|10566|10564|1274
1652129100000|2022-05-09 20:45:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10565.8|10563.8|1434
1652129400000|2022-05-09 20:50:00|10566.4|10564.4|10567|10565|10567.2|10565.2|10566.4|10564.4|1587
1652129700000|2022-05-09 20:55:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|837
1652133600000|2022-05-09 22:00:00|10565.5|10563.5|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|301
1652133900000|2022-05-09 22:05:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|370
1652134200000|2022-05-09 22:10:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.8|10564.8|106
1652134500000|2022-05-09 22:15:00|10567.2|10565.2|10567.8|10565.8|10568|10566|10566.4|10564.4|368
1652134800000|2022-05-09 22:20:00|10568|10566|10567.6|10565.6|10568|10566|10567.6|10565.6|31
1652135100000|2022-05-09 22:25:00|10567.2|10565.2|10565.3|10563.3|10567.2|10565.2|10564.9|10562.9|806
1652135400000|2022-05-09 22:30:00|10564.9|10562.9|10563.9|10561.9|10565.3|10563.3|10563.7|10561.7|309
1652135700000|2022-05-09 22:35:00|10563.7|10561.7|10564.5|10562.5|10565.3|10563.3|10563.7|10561.7|500
1652136000000|2022-05-09 22:40:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|64
1652136300000|2022-05-09 22:45:00|10564.9|10562.9|10566.2|10564.2|10566.4|10564.4|10564.9|10562.9|253
1652136600000|2022-05-09 22:50:00|10566.4|10564.4|10566|10564|10566.8|10564.8|10565.8|10563.8|189
1652136900000|2022-05-09 22:55:00|10566.4|10564.4|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|177
1652137200000|2022-05-09 23:00:00|10564.9|10562.9|10567.2|10565.2|10567.2|10565.2|10564.7|10562.7|583
1652137500000|2022-05-09 23:05:00|10567|10565|10565.3|10563.3|10567.2|10565.2|10565.3|10563.3|256
1652137800000|2022-05-09 23:10:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|381
1652138100000|2022-05-09 23:15:00|10566.4|10564.4|10566|10564|10567.2|10565.2|10566|10564|318
1652138400000|2022-05-09 23:20:00|10565.5|10563.5|10565.3|10563.3|10565.5|10563.5|10565.3|10563.3|258
1652138700000|2022-05-09 23:25:00|10565.6|10563.6|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|93
1652139000000|2022-05-09 23:30:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|111
1652139300000|2022-05-09 23:35:00|10566.4|10564.4|10565.6|10563.6|10566.8|10564.8|10564.9|10562.9|347
1652139600000|2022-05-09 23:40:00|10565.3|10563.3|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|392
1652139900000|2022-05-09 23:45:00|10566|10564|10564.5|10562.5|10566|10564|10564.5|10562.5|413
1652140200000|2022-05-09 23:50:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|108
1652140500000|2022-05-09 23:55:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|557
1652140800000|2022-05-10 00:00:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10563.7|10561.7|439
1652141100000|2022-05-10 00:05:00|10566|10564|10564.9|10562.9|10566.8|10564.8|10564.9|10562.9|477
1652141400000|2022-05-10 00:10:00|10565.1|10563.1|10567.2|10565.2|10567.4|10565.4|10564.5|10562.5|549
1652141700000|2022-05-10 00:15:00|10567.6|10565.6|10568|10566|10570.3|10568.3|10567.2|10565.2|1703
1652142000000|2022-05-10 00:20:00|10568.8|10566.8|10569.6|10567.6|10570.1|10568.1|10568.8|10566.8|636
1652142300000|2022-05-10 00:25:00|10569.2|10567.2|10572.3|10570.3|10572.3|10570.3|10568.8|10566.8|1156
1652142600000|2022-05-10 00:30:00|10572.1|10570.1|10572.3|10570.3|10573.5|10571.5|10571.9|10569.9|873
1652142900000|2022-05-10 00:35:00|10571.9|10569.9|10570.3|10568.3|10572.3|10570.3|10569.9|10567.9|429
1652143200000|2022-05-10 00:40:00|10570.5|10568.5|10571.3|10569.3|10571.5|10569.5|10570.1|10568.1|267
1652143500000|2022-05-10 00:45:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10569.9|10567.9|696
1652143800000|2022-05-10 00:50:00|10571.7|10569.7|10571.5|10569.5|10573.1|10571.1|10571.5|10569.5|619
1652144100000|2022-05-10 00:55:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|609
1652144400000|2022-05-10 01:00:00|10570.1|10568.1|10571.9|10569.9|10572.3|10570.3|10569.9|10567.9|993
1652144700000|2022-05-10 01:05:00|10572.1|10570.1|10569.4|10567.4|10572.1|10570.1|10568.6|10566.6|1686
1652145000000|2022-05-10 01:10:00|10569.2|10567.2|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|1166
1652145300000|2022-05-10 01:15:00|10569.6|10567.6|10569.9|10567.9|10570.1|10568.1|10569.6|10567.6|726
1652145600000|2022-05-10 01:20:00|10569.6|10567.6|10568.8|10566.8|10570.7|10568.7|10568.8|10566.8|1115
1652145900000|2022-05-10 01:25:00|10568.4|10566.4|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|762
1652146200000|2022-05-10 01:30:00|10569|10567|10568|10566|10569.2|10567.2|10568|10566|495
1652146500000|2022-05-10 01:35:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|343
1652146800000|2022-05-10 01:40:00|10568.6|10566.6|10568.4|10566.4|10569.4|10567.4|10568|10566|1217
1652147100000|2022-05-10 01:45:00|10568.8|10566.8|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|430
1652147400000|2022-05-10 01:50:00|10568.6|10566.6|10566.8|10564.8|10568.8|10566.8|10566.8|10564.8|267
1652147700000|2022-05-10 01:55:00|10567|10565|10565.6|10563.6|10567.2|10565.2|10565.3|10563.3|1262
1652148000000|2022-05-10 02:00:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|542
1652148300000|2022-05-10 02:05:00|10564.7|10562.7|10564.7|10562.7|10565.3|10563.3|10564.5|10562.5|654
1652148600000|2022-05-10 02:10:00|10564.9|10562.9|10565.3|10563.3|10566|10564|10564.7|10562.7|555
1652148900000|2022-05-10 02:15:00|10565.6|10563.6|10567.2|10565.2|10567.6|10565.6|10565.6|10563.6|467
1652149200000|2022-05-10 02:20:00|10567|10565|10565.6|10563.6|10567.2|10565.2|10565.5|10563.5|374
1652149500000|2022-05-10 02:25:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|336
1652149800000|2022-05-10 02:30:00|10564.7|10562.7|10565.3|10563.3|10565.5|10563.5|10564.5|10562.5|474
1652150100000|2022-05-10 02:35:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|208
1652150400000|2022-05-10 02:40:00|10565.5|10563.5|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|259
1652150700000|2022-05-10 02:45:00|10566|10564|10566.8|10564.8|10566.8|10564.8|10566|10564|152
1652151000000|2022-05-10 02:50:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10567.2|10565.2|450
1652151300000|2022-05-10 02:55:00|10567.8|10565.8|10567.2|10565.2|10568|10566|10567|10565|134
1652151600000|2022-05-10 03:00:00|10567.6|10565.6|10568|10566|10568|10566|10567.2|10565.2|302
1652151900000|2022-05-10 03:05:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|51
1652152200000|2022-05-10 03:10:00|10567.4|10565.4|10567.2|10565.2|10567.6|10565.6|10567|10565|107
1652152500000|2022-05-10 03:15:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10566.8|10564.8|260
1652152800000|2022-05-10 03:20:00|10567.4|10565.4|10568.2|10566.2|10568.8|10566.8|10567.2|10565.2|263
1652153100000|2022-05-10 03:25:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10568|10566|96
1652153400000|2022-05-10 03:30:00|10568.6|10566.6|10568.4|10566.4|10569.2|10567.2|10568|10566|284
1652153700000|2022-05-10 03:35:00|10568|10566|10566.8|10564.8|10568|10566|10566.8|10564.8|73
1652154000000|2022-05-10 03:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|254
1652154300000|2022-05-10 03:45:00|10566.8|10564.8|10566|10564|10567.2|10565.2|10566|10564|109
1652154600000|2022-05-10 03:50:00|10565.6|10563.6|10566|10564|10566|10564|10565.3|10563.3|191
1652154900000|2022-05-10 03:55:00|10565.8|10563.8|10565.6|10563.6|10565.8|10563.8|10565.3|10563.3|104
1652155200000|2022-05-10 04:00:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|652
1652155500000|2022-05-10 04:05:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|236
1652155800000|2022-05-10 04:10:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|113
1652156100000|2022-05-10 04:15:00|10564.7|10562.7|10565.1|10563.1|10565.3|10563.3|10564.7|10562.7|111
1652156400000|2022-05-10 04:20:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|82
1652156700000|2022-05-10 04:25:00|10564.7|10562.7|10564.7|10562.7|10565.3|10563.3|10564.5|10562.5|103
1652157000000|2022-05-10 04:30:00|10564.5|10562.5|10564.9|10562.9|10565.1|10563.1|10564.3|10562.3|189
1652157300000|2022-05-10 04:35:00|10564.7|10562.7|10565.6|10563.6|10566|10564|10564.7|10562.7|189
1652157600000|2022-05-10 04:40:00|10565.5|10563.5|10565.3|10563.3|10565.5|10563.5|10564.9|10562.9|35
1652157900000|2022-05-10 04:45:00|10565.5|10563.5|10566|10564|10566|10564|10565.5|10563.5|24
1652158200000|2022-05-10 04:50:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|162
1652158500000|2022-05-10 04:55:00|10565.8|10563.8|10565.6|10563.6|10565.8|10563.8|10565.3|10563.3|68
1652158800000|2022-05-10 05:00:00|10565.5|10563.5|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|138
1652159100000|2022-05-10 05:05:00|10566.4|10564.4|10564.9|10562.9|10566.4|10564.4|10564.9|10562.9|400
1652159400000|2022-05-10 05:10:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|164
1652159700000|2022-05-10 05:15:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|375
1652160000000|2022-05-10 05:20:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|123
1652160300000|2022-05-10 05:25:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|414
1652160600000|2022-05-10 05:30:00|10564.3|10562.3|10563.3|10561.3|10564.3|10562.3|10562.9|10560.9|384
1652160900000|2022-05-10 05:35:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|146
1652161200000|2022-05-10 05:40:00|10563.1|10561.1|10563.3|10561.3|10563.7|10561.7|10563.1|10561.1|202
1652161500000|2022-05-10 05:45:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|178
1652161800000|2022-05-10 05:50:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|488
1652162100000|2022-05-10 05:55:00|10562.9|10560.9|10563.7|10561.7|10564.3|10562.3|10562.9|10560.9|761
1652162400000|2022-05-10 06:00:00|10563.5|10561.5|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|315
1652162700000|2022-05-10 06:05:00|10563.7|10561.7|10561.4|10559.4|10563.7|10561.7|10561.2|10559.2|553
1652163000000|2022-05-10 06:10:00|10561.7|10559.7|10560.2|10558.2|10561.9|10559.9|10559.8|10557.8|1335
1652163300000|2022-05-10 06:15:00|10560.6|10558.6|10560.2|10558.2|10561.7|10559.7|10560.2|10558.2|631
1652163600000|2022-05-10 06:20:00|10560.6|10558.6|10562.5|10560.5|10562.9|10560.9|10560.4|10558.4|494
1652163900000|2022-05-10 06:25:00|10562.3|10560.3|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|305
1652164200000|2022-05-10 06:30:00|10562.5|10560.5|10561.7|10559.7|10562.9|10560.9|10561.5|10559.5|698
1652164500000|2022-05-10 06:35:00|10561.9|10559.9|10560.2|10558.2|10562.1|10560.1|10560.2|10558.2|630
1652164800000|2022-05-10 06:40:00|10560.6|10558.6|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|758
1652165100000|2022-05-10 06:45:00|10559.6|10557.6|10561.4|10559.4|10561.4|10559.4|10559.4|10557.4|1005
1652165400000|2022-05-10 06:50:00|10561.5|10559.5|10561|10559|10562.7|10560.7|10561|10559|762
1652165700000|2022-05-10 06:55:00|10561.4|10559.4|10561.7|10559.7|10562.3|10560.3|10561.4|10559.4|983
1652166000000|2022-05-10 07:00:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|1493
1652166300000|2022-05-10 07:05:00|10562.7|10560.7|10562.9|10560.9|10562.9|10560.9|10562.1|10560.1|625
1652166600000|2022-05-10 07:10:00|10563.3|10561.3|10564.1|10562.1|10565.3|10563.3|10563.3|10561.3|1054
1652166900000|2022-05-10 07:15:00|10564.3|10562.3|10564.5|10562.5|10565.6|10563.6|10564.1|10562.1|1136
1652167200000|2022-05-10 07:20:00|10564.1|10562.1|10563.7|10561.7|10564.3|10562.3|10563.7|10561.7|1734
1652167500000|2022-05-10 07:25:00|10563.3|10561.3|10564.1|10562.1|10564.1|10562.1|10562.1|10560.1|3693
1652167800000|2022-05-10 07:30:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|1822
1652168100000|2022-05-10 07:35:00|10562.9|10560.9|10561.4|10559.4|10562.9|10560.9|10560.6|10558.6|6724
1652168400000|2022-05-10 07:40:00|10561.7|10559.7|10562.9|10560.9|10562.9|10560.9|10561.4|10559.4|1122
1652168700000|2022-05-10 07:45:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|522
1652169000000|2022-05-10 07:50:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.7|10560.7|377
1652169300000|2022-05-10 07:55:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.7|10560.7|193
1652169600000|2022-05-10 08:00:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.3|10561.3|1165
1652169900000|2022-05-10 08:05:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10563.3|10561.3|744
1652170200000|2022-05-10 08:10:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|749
1652170500000|2022-05-10 08:15:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.1|10561.1|468
1652170800000|2022-05-10 08:20:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|751
1652171100000|2022-05-10 08:25:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|1230
1652171400000|2022-05-10 08:30:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1284
1652171700000|2022-05-10 08:35:00|10565.3|10563.3|10566.4|10564.4|10567.2|10565.2|10564.9|10562.9|787
1652172000000|2022-05-10 08:40:00|10566|10564|10566|10564|10566.4|10564.4|10565.6|10563.6|560
1652172300000|2022-05-10 08:45:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|2021
1652172600000|2022-05-10 08:50:00|10565.6|10563.6|10564.9|10562.9|10566|10564|10564.5|10562.5|1529
1652172900000|2022-05-10 08:55:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|1496
1652173200000|2022-05-10 09:00:00|10564.1|10562.1|10565.6|10563.6|10565.6|10563.6|10564.1|10562.1|1580
1652173500000|2022-05-10 09:05:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|1459
1652173800000|2022-05-10 09:10:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10564.1|10562.1|2144
1652174100000|2022-05-10 09:15:00|10564.9|10562.9|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|1849
1652174400000|2022-05-10 09:20:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|505
1652174700000|2022-05-10 09:25:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|253
1652175000000|2022-05-10 09:30:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|1317
1652175300000|2022-05-10 09:35:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|815
1652175600000|2022-05-10 09:40:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|202
1652175900000|2022-05-10 09:45:00|10566|10564|10566.4|10564.4|10567.6|10565.6|10566|10564|3139
1652176200000|2022-05-10 09:50:00|10566.8|10564.8|10568|10566|10568|10566|10566.6|10564.6|443
1652176500000|2022-05-10 09:55:00|10567.8|10565.8|10568|10566|10568.8|10566.8|10567.6|10565.6|890
1652176800000|2022-05-10 10:00:00|10568.4|10566.4|10567.6|10565.6|10569.2|10567.2|10567.6|10565.6|658
1652177100000|2022-05-10 10:05:00|10567.2|10565.2|10567.2|10565.2|10568|10566|10566.4|10564.4|541
1652177400000|2022-05-10 10:10:00|10567.4|10565.4|10566.4|10564.4|10567.6|10565.6|10566|10564|932
1652177700000|2022-05-10 10:15:00|10566.6|10564.6|10566.4|10564.4|10566.8|10564.8|10566|10564|227
1652178000000|2022-05-10 10:20:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10565.3|10563.3|1053
1652178300000|2022-05-10 10:25:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566.2|10564.2|1068
1652178600000|2022-05-10 10:30:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|386
1652178900000|2022-05-10 10:35:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|289
1652179200000|2022-05-10 10:40:00|10566.2|10564.2|10566|10564|10566.4|10564.4|10566|10564|177
1652179500000|2022-05-10 10:45:00|10566.4|10564.4|10566.6|10564.6|10567.2|10565.2|10566|10564|349
1652179800000|2022-05-10 10:50:00|10566.4|10564.4|10567.2|10565.2|10568|10566|10566.4|10564.4|498
1652180100000|2022-05-10 10:55:00|10567.4|10565.4|10568.8|10566.8|10568.8|10566.8|10566.8|10564.8|1061
1652180400000|2022-05-10 11:00:00|10569|10567|10567.2|10565.2|10569.6|10567.6|10566.8|10564.8|1832
1652180700000|2022-05-10 11:05:00|10567.4|10565.4|10568|10566|10568|10566|10567.2|10565.2|1099
1652181000000|2022-05-10 11:10:00|10567.6|10565.6|10568.8|10566.8|10569.6|10567.6|10567.6|10565.6|1214
1652181300000|2022-05-10 11:15:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|960
1652181600000|2022-05-10 11:20:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|1358
1652181900000|2022-05-10 11:25:00|10569.4|10567.4|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|1845
1652182200000|2022-05-10 11:30:00|10569.4|10567.4|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|777
1652182500000|2022-05-10 11:35:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|389
1652182800000|2022-05-10 11:40:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568|10566|1193
1652183100000|2022-05-10 11:45:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|1869
1652183400000|2022-05-10 11:50:00|10569.6|10567.6|10571.5|10569.5|10571.9|10569.9|10569.6|10567.6|1801
1652183700000|2022-05-10 11:55:00|10570.7|10568.7|10568.8|10566.8|10570.7|10568.7|10568|10566|2815
1652184000000|2022-05-10 12:00:00|10569.2|10567.2|10567.2|10565.2|10569.2|10567.2|10566.8|10564.8|2571
1652184300000|2022-05-10 12:05:00|10566.4|10564.4|10567.2|10565.2|10567.4|10565.4|10565.3|10563.3|3650
1652184600000|2022-05-10 12:10:00|10567.6|10565.6|10565.3|10563.3|10567.6|10565.6|10564.1|10562.1|7354
1652184900000|2022-05-10 12:15:00|10564.9|10562.9|10567.6|10565.6|10568|10566|10564.9|10562.9|1724
1652185200000|2022-05-10 12:20:00|10568|10566|10566|10564|10568|10566|10565.6|10563.6|2040
1652185500000|2022-05-10 12:25:00|10566.2|10564.2|10568.4|10566.4|10568.8|10566.8|10566|10564|2436
1652185800000|2022-05-10 12:30:00|10568|10566|10569.6|10567.6|10569.9|10567.9|10568|10566|1447
1652186100000|2022-05-10 12:35:00|10569.2|10567.2|10572.3|10570.3|10572.3|10570.3|10569.2|10567.2|4297
1652186400000|2022-05-10 12:40:00|10571.9|10569.9|10573.1|10571.1|10573.1|10571.1|10571.1|10569.1|2930
1652186700000|2022-05-10 12:45:00|10572.9|10570.9|10575.4|10573.4|10575.8|10573.8|10572.7|10570.7|3295
1652187000000|2022-05-10 12:50:00|10575|10573|10574.6|10572.6|10575.4|10573.4|10573.5|10571.5|3930
1652187300000|2022-05-10 12:55:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10572.7|10570.7|1831
1652187600000|2022-05-10 13:00:00|10573.5|10571.5|10571.9|10569.9|10573.9|10571.9|10571.5|10569.5|3545
1652187900000|2022-05-10 13:05:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|2795
1652188200000|2022-05-10 13:10:00|10571.7|10569.7|10571.1|10569.1|10573.5|10571.5|10571.1|10569.1|2771
1652188500000|2022-05-10 13:15:00|10571.5|10569.5|10569.6|10567.6|10571.5|10569.5|10569.6|10567.6|1924
1652188800000|2022-05-10 13:20:00|10569.2|10567.2|10567.6|10565.6|10569.9|10567.9|10567.2|10565.2|1665
1652189100000|2022-05-10 13:25:00|10567.8|10565.8|10568|10566|10569.2|10567.2|10567.6|10565.6|1737
1652189400000|2022-05-10 13:30:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10566.4|10564.4|4139
1652189700000|2022-05-10 13:35:00|10568.8|10566.8|10568|10566|10569.2|10567.2|10568|10566|1925
1652190000000|2022-05-10 13:40:00|10567.6|10565.6|10569.9|10567.9|10570.3|10568.3|10567.6|10565.6|1069
1652190300000|2022-05-10 13:45:00|10570.1|10568.1|10569.9|10567.9|10571.1|10569.1|10568.4|10566.4|1212
1652190600000|2022-05-10 13:50:00|10570.3|10568.3|10568.4|10566.4|10570.7|10568.7|10568|10566|3142
1652190900000|2022-05-10 13:55:00|10568|10566|10568.8|10566.8|10569.2|10567.2|10567.2|10565.2|2119
1652191200000|2022-05-10 14:00:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.2|10565.2|2336
1652191500000|2022-05-10 14:05:00|10567.8|10565.8|10568.8|10566.8|10569.2|10567.2|10567.6|10565.6|2286
1652191800000|2022-05-10 14:10:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10567.6|10565.6|2461
1652192100000|2022-05-10 14:15:00|10569.2|10567.2|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|1642
1652192400000|2022-05-10 14:20:00|10570.3|10568.3|10568.4|10566.4|10570.3|10568.3|10568|10566|1563
1652192700000|2022-05-10 14:25:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|2579
1652193000000|2022-05-10 14:30:00|10568.8|10566.8|10568|10566|10568.8|10566.8|10567.2|10565.2|3700
1652193300000|2022-05-10 14:35:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10566.8|10564.8|2914
1652193600000|2022-05-10 14:40:00|10566.8|10564.8|10564.9|10562.9|10566.8|10564.8|10564.5|10562.5|5252
1652193900000|2022-05-10 14:45:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|3540
1652194200000|2022-05-10 14:50:00|10565.5|10563.5|10564.1|10562.1|10565.6|10563.6|10563.7|10561.7|2008
1652194500000|2022-05-10 14:55:00|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|2586
1652194800000|2022-05-10 15:00:00|10564.9|10562.9|10563.7|10561.7|10564.9|10562.9|10563.3|10561.3|2838
1652195100000|2022-05-10 15:05:00|10562.9|10560.9|10560.4|10558.4|10563.1|10561.1|10558.6|10556.6|6864
1652195400000|2022-05-10 15:10:00|10560.6|10558.6|10562.5|10560.5|10562.9|10560.9|10560.6|10558.6|3210
1652195700000|2022-05-10 15:15:00|10562.7|10560.7|10563.3|10561.3|10563.7|10561.7|10562.1|10560.1|2556
1652196000000|2022-05-10 15:20:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.7|10560.7|1697
1652196300000|2022-05-10 15:25:00|10562.9|10560.9|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|3160
1652196600000|2022-05-10 15:30:00|10562.9|10560.9|10562.1|10560.1|10563.3|10561.3|10562.1|10560.1|1927
1652196900000|2022-05-10 15:35:00|10562.5|10560.5|10562.5|10560.5|10563.7|10561.7|10562.1|10560.1|2193
1652197200000|2022-05-10 15:40:00|10562.3|10560.3|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|2434
1652197500000|2022-05-10 15:45:00|10562.1|10560.1|10564.1|10562.1|10564.1|10562.1|10562.1|10560.1|3220
1652197800000|2022-05-10 15:50:00|10564.5|10562.5|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|2769
1652198100000|2022-05-10 15:55:00|10564.1|10562.1|10564.9|10562.9|10565.3|10563.3|10563.3|10561.3|1504
1652198400000|2022-05-10 16:00:00|10565.3|10563.3|10566.4|10564.4|10566.8|10564.8|10564.9|10562.9|1915
1652198700000|2022-05-10 16:05:00|10566.6|10564.6|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|1288
1652199000000|2022-05-10 16:10:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|1251
1652199300000|2022-05-10 16:15:00|10568|10566|10568.8|10566.8|10568.8|10566.8|10567.6|10565.6|1119
1652199600000|2022-05-10 16:20:00|10568.4|10566.4|10566.4|10564.4|10568.8|10566.8|10566.4|10564.4|1066
1652199900000|2022-05-10 16:25:00|10566|10564|10564.9|10562.9|10566|10564|10564.5|10562.5|2469
1652200200000|2022-05-10 16:30:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|917
1652200500000|2022-05-10 16:35:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|1213
1652200800000|2022-05-10 16:40:00|10566.8|10564.8|10568|10566|10568|10566|10566.4|10564.4|979
1652201100000|2022-05-10 16:45:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566|10564|2111
1652201400000|2022-05-10 16:50:00|10566.4|10564.4|10566|10564|10567.6|10565.6|10566|10564|4175
1652201700000|2022-05-10 16:55:00|10566.2|10564.2|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|1668
1652202000000|2022-05-10 17:00:00|10564.9|10562.9|10564.9|10562.9|10567|10565|10564.5|10562.5|1981
1652202300000|2022-05-10 17:05:00|10565.1|10563.1|10563.7|10561.7|10565.3|10563.3|10562.9|10560.9|1600
1652202600000|2022-05-10 17:10:00|10563.5|10561.5|10562.5|10560.5|10563.7|10561.7|10562.1|10560.1|827
1652202900000|2022-05-10 17:15:00|10562.7|10560.7|10563.7|10561.7|10564.5|10562.5|10562.5|10560.5|696
1652203200000|2022-05-10 17:20:00|10563.9|10561.9|10563.3|10561.3|10564.5|10562.5|10562.9|10560.9|1010
1652203500000|2022-05-10 17:25:00|10562.9|10560.9|10564.1|10562.1|10564.5|10562.5|10562.1|10560.1|539
1652203800000|2022-05-10 17:30:00|10563.9|10561.9|10563.7|10561.7|10564.5|10562.5|10562.9|10560.9|692
1652204100000|2022-05-10 17:35:00|10563.3|10561.3|10563.9|10561.9|10563.9|10561.9|10562.9|10560.9|1350
1652204400000|2022-05-10 17:40:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10563.1|10561.1|490
1652204700000|2022-05-10 17:45:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1094
1652205000000|2022-05-10 17:50:00|10564.7|10562.7|10563.3|10561.3|10565.3|10563.3|10563.3|10561.3|1565
1652205300000|2022-05-10 17:55:00|10562.9|10560.9|10564.5|10562.5|10564.5|10562.5|10562.5|10560.5|1028
1652205600000|2022-05-10 18:00:00|10564.3|10562.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1540
1652205900000|2022-05-10 18:05:00|10564.5|10562.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|810
1652206200000|2022-05-10 18:10:00|10564.5|10562.5|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|1237
1652206500000|2022-05-10 18:15:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|1380
1652206800000|2022-05-10 18:20:00|10565.1|10563.1|10566|10564|10566.4|10564.4|10564.9|10562.9|729
1652207100000|2022-05-10 18:25:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|2256
1652207400000|2022-05-10 18:30:00|10565.5|10563.5|10565.3|10563.3|10566|10564|10564.9|10562.9|998
1652207700000|2022-05-10 18:35:00|10564.9|10562.9|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|2056
1652208000000|2022-05-10 18:40:00|10564.5|10562.5|10562.9|10560.9|10564.5|10562.5|10562.5|10560.5|1903
1652208300000|2022-05-10 18:45:00|10563.3|10561.3|10563.3|10561.3|10564.1|10562.1|10562.5|10560.5|1190
1652208600000|2022-05-10 18:50:00|10562.9|10560.9|10562.3|10560.3|10563.3|10561.3|10561.7|10559.7|1990
1652208900000|2022-05-10 18:55:00|10562.5|10560.5|10563.3|10561.3|10563.3|10561.3|10562.1|10560.1|3467
1652209200000|2022-05-10 19:00:00|10563.7|10561.7|10563.1|10561.1|10563.7|10561.7|10562.1|10560.1|1928
1652209500000|2022-05-10 19:05:00|10562.9|10560.9|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|695
1652209800000|2022-05-10 19:10:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|1107
1652210100000|2022-05-10 19:15:00|10563.7|10561.7|10564.1|10562.1|10564.7|10562.7|10563.7|10561.7|1071
1652210400000|2022-05-10 19:20:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.3|10561.3|1855
1652210700000|2022-05-10 19:25:00|10563.3|10561.3|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|787
1652211000000|2022-05-10 19:30:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|1018
1652211300000|2022-05-10 19:35:00|10563.3|10561.3|10564.1|10562.1|10564.5|10562.5|10562.5|10560.5|928
1652211600000|2022-05-10 19:40:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|407
1652211900000|2022-05-10 19:45:00|10562.9|10560.9|10561.7|10559.7|10563.3|10561.3|10561.4|10559.4|1440
1652212200000|2022-05-10 19:50:00|10561.9|10559.9|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|618
1652212500000|2022-05-10 19:55:00|10561.9|10559.9|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|1649
1652212800000|2022-05-10 20:00:00|10561.9|10559.9|10565.3|10563.3|10565.3|10563.3|10561.7|10559.7|2810
1652213100000|2022-05-10 20:05:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|1570
1652213400000|2022-05-10 20:10:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|419
1652213700000|2022-05-10 20:15:00|10565.5|10563.5|10564.9|10562.9|10566.2|10564.2|10564.7|10562.7|2801
1652214000000|2022-05-10 20:20:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|1211
1652214300000|2022-05-10 20:25:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|820
1652214600000|2022-05-10 20:30:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|361
1652214900000|2022-05-10 20:35:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|379
1652215200000|2022-05-10 20:40:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|1212
1652215500000|2022-05-10 20:45:00|10565.1|10563.1|10565.1|10563.1|10565.6|10563.6|10564.9|10562.9|544
1652215800000|2022-05-10 20:50:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|717
1652216100000|2022-05-10 20:55:00|10564.1|10562.1|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|481
1652220000000|2022-05-10 22:00:00|10563.5|10561.5|10565.3|10563.3|10566|10564|10563.5|10561.5|186
1652220300000|2022-05-10 22:05:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10565.1|10563.1|72
1652220600000|2022-05-10 22:10:00|10565.8|10563.8|10566.2|10564.2|10566.2|10564.2|10565.8|10563.8|115
1652220900000|2022-05-10 22:15:00|10566|10564|10565.8|10563.8|10566|10564|10565.6|10563.6|66
1652221200000|2022-05-10 22:20:00|10565.6|10563.6|10565.8|10563.8|10565.8|10563.8|10565.6|10563.6|5
1652221500000|2022-05-10 22:25:00|10565.6|10563.6|10565.5|10563.5|10565.8|10563.8|10565.3|10563.3|21
1652221800000|2022-05-10 22:30:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10565.3|10563.3|41
1652222100000|2022-05-10 22:35:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|20
1652222400000|2022-05-10 22:40:00|10566.6|10564.6|10566.4|10564.4|10567|10565|10566.4|10564.4|102
1652222700000|2022-05-10 22:45:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|89
1652223000000|2022-05-10 22:50:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.5|10563.5|200
1652223300000|2022-05-10 22:55:00|10566|10564|10565.5|10563.5|10566|10564|10565.5|10563.5|65
1652223600000|2022-05-10 23:00:00|10565.3|10563.3|10566|10564|10566|10564|10565.3|10563.3|94
1652223900000|2022-05-10 23:05:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.3|10563.3|25
1652224200000|2022-05-10 23:10:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|9
1652224500000|2022-05-10 23:15:00|10565.3|10563.3|10565.5|10563.5|10565.6|10563.6|10565.3|10563.3|46
1652224800000|2022-05-10 23:20:00|10565.6|10563.6|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|10
1652225100000|2022-05-10 23:25:00|10566|10564|10565.6|10563.6|10566|10564|10565.6|10563.6|16
1652225400000|2022-05-10 23:30:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.3|10563.3|45
1652225700000|2022-05-10 23:35:00|10565.5|10563.5|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|19
1652226000000|2022-05-10 23:40:00|10565.1|10563.1|10565.1|10563.1|10565.3|10563.3|10564.5|10562.5|170
1652226300000|2022-05-10 23:45:00|10565.3|10563.3|10564.3|10562.3|10565.3|10563.3|10564.1|10562.1|77
1652226600000|2022-05-10 23:50:00|10564.1|10562.1|10564.7|10562.7|10564.9|10562.9|10563.3|10561.3|285
1652226900000|2022-05-10 23:55:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|74
1652227200000|2022-05-11 00:00:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|499
1652227500000|2022-05-11 00:05:00|10564.7|10562.7|10563.3|10561.3|10564.7|10562.7|10563.3|10561.3|208
1652227800000|2022-05-11 00:10:00|10562.9|10560.9|10563.7|10561.7|10563.9|10561.9|10562.5|10560.5|408
1652228100000|2022-05-11 00:15:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10562.7|10560.7|124
1652228400000|2022-05-11 00:20:00|10563.7|10561.7|10563.1|10561.1|10564.1|10562.1|10562.9|10560.9|316
1652228700000|2022-05-11 00:25:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|147
1652229000000|2022-05-11 00:30:00|10564.1|10562.1|10564.7|10562.7|10564.9|10562.9|10564.1|10562.1|492
1652229300000|2022-05-11 00:35:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|191
1652229600000|2022-05-11 00:40:00|10565.5|10563.5|10564.9|10562.9|10565.8|10563.8|10564.9|10562.9|183
1652229900000|2022-05-11 00:45:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10563.9|10561.9|271
1652230200000|2022-05-11 00:50:00|10565.5|10563.5|10564.1|10562.1|10565.6|10563.6|10564.1|10562.1|261
1652230500000|2022-05-11 00:55:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|251
1652230800000|2022-05-11 01:00:00|10564.3|10562.3|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|113
1652231100000|2022-05-11 01:05:00|10563.9|10561.9|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|500
1652231400000|2022-05-11 01:10:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|64
1652231700000|2022-05-11 01:15:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|173
1652232000000|2022-05-11 01:20:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|21
1652232300000|2022-05-11 01:25:00|10564.1|10562.1|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|48
1652232600000|2022-05-11 01:30:00|10563.5|10561.5|10562.5|10560.5|10563.5|10561.5|10562.5|10560.5|131
1652232900000|2022-05-11 01:35:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|185
1652233200000|2022-05-11 01:40:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|245
1652233500000|2022-05-11 01:45:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|174
1652233800000|2022-05-11 01:50:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|67
1652234100000|2022-05-11 01:55:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|71
1652234400000|2022-05-11 02:00:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|285
1652234700000|2022-05-11 02:05:00|10563.3|10561.3|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|357
1652235000000|2022-05-11 02:10:00|10562.7|10560.7|10562.5|10560.5|10562.7|10560.7|10562.5|10560.5|40
1652235300000|2022-05-11 02:15:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|163
1652235600000|2022-05-11 02:20:00|10562.5|10560.5|10562.5|10560.5|10562.5|10560.5|10562.1|10560.1|248
1652235900000|2022-05-11 02:25:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10562.1|10560.1|75
1652236200000|2022-05-11 02:30:00|10563.1|10561.1|10562.9|10560.9|10563.1|10561.1|10562.9|10560.9|131
1652236500000|2022-05-11 02:35:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10563.1|10561.1|143
1652236800000|2022-05-11 02:40:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|637
1652237100000|2022-05-11 02:45:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|43
1652237400000|2022-05-11 02:50:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|242
1652237700000|2022-05-11 02:55:00|10563.7|10561.7|10563.7|10561.7|10563.9|10561.9|10563.7|10561.7|35
1652238000000|2022-05-11 03:00:00|10563.9|10561.9|10563.7|10561.7|10563.9|10561.9|10562.9|10560.9|382
1652238300000|2022-05-11 03:05:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|260
1652238600000|2022-05-11 03:10:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|281
1652238900000|2022-05-11 03:15:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|131
1652239200000|2022-05-11 03:20:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|491
1652239500000|2022-05-11 03:25:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|264
1652239800000|2022-05-11 03:30:00|10563.9|10561.9|10562.9|10560.9|10563.9|10561.9|10562.9|10560.9|392
1652240100000|2022-05-11 03:35:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|319
1652240400000|2022-05-11 03:40:00|10563.5|10561.5|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|126
1652240700000|2022-05-11 03:45:00|10564.1|10562.1|10562.9|10560.9|10564.1|10562.1|10562.9|10560.9|243
1652241000000|2022-05-11 03:50:00|10562.5|10560.5|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|315
1652241300000|2022-05-11 03:55:00|10561.5|10559.5|10561.7|10559.7|10561.7|10559.7|10561.2|10559.2|384
1652241600000|2022-05-11 04:00:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10562.1|10560.1|305
1652241900000|2022-05-11 04:05:00|10562.7|10560.7|10562.5|10560.5|10562.9|10560.9|10562.5|10560.5|156
1652242200000|2022-05-11 04:10:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|458
1652242500000|2022-05-11 04:15:00|10561.7|10559.7|10561.4|10559.4|10561.7|10559.7|10561.4|10559.4|255
1652242800000|2022-05-11 04:20:00|10561|10559|10560.6|10558.6|10561|10559|10560.6|10558.6|1347
1652243100000|2022-05-11 04:25:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10560.6|10558.6|3227
1652243400000|2022-05-11 04:30:00|10561|10559|10560.6|10558.6|10561|10559|10560.6|10558.6|180
1652243700000|2022-05-11 04:35:00|10561|10559|10561|10559|10561.4|10559.4|10561|10559|839
1652244000000|2022-05-11 04:40:00|10561.2|10559.2|10561.4|10559.4|10561.7|10559.7|10561.2|10559.2|245
1652244300000|2022-05-11 04:45:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|117
1652244600000|2022-05-11 04:50:00|10561.9|10559.9|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|185
1652244900000|2022-05-11 04:55:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|32
1652245200000|2022-05-11 05:00:00|||||||||12
1652245500000|2022-05-11 05:05:00|10561.7|10559.7|10561.4|10559.4|10561.7|10559.7|10561.4|10559.4|158
1652245800000|2022-05-11 05:10:00|10561.5|10559.5|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|76
1652246100000|2022-05-11 05:15:00|10562.1|10560.1|10563.7|10561.7|10563.7|10561.7|10562.1|10560.1|491
1652246400000|2022-05-11 05:20:00|10563.5|10561.5|10562.9|10560.9|10563.9|10561.9|10562.9|10560.9|427
1652246700000|2022-05-11 05:25:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10562.1|10560.1|112
1652247000000|2022-05-11 05:30:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|26
1652247300000|2022-05-11 05:35:00|10561.9|10559.9|10562.1|10560.1|10562.3|10560.3|10561.7|10559.7|60
1652247600000|2022-05-11 05:40:00|10561.9|10559.9|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|194
1652247900000|2022-05-11 05:45:00|10561|10559|10561|10559|10561.5|10559.5|10560.6|10558.6|341
1652248200000|2022-05-11 05:50:00|10560.6|10558.6|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|136
1652248500000|2022-05-11 05:55:00|10561|10559|10561.2|10559.2|10561.4|10559.4|10560.6|10558.6|292
1652248800000|2022-05-11 06:00:00|10561|10559|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|175
1652249100000|2022-05-11 06:05:00|10560.2|10558.2|10561|10559|10561|10559|10559.8|10557.8|763
1652249400000|2022-05-11 06:10:00|10560.8|10558.8|10561.7|10559.7|10562.1|10560.1|10560.6|10558.6|493
1652249700000|2022-05-11 06:15:00|10561.9|10559.9|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|256
1652250000000|2022-05-11 06:20:00|10563.3|10561.3|10565.3|10563.3|10565.6|10563.6|10562.9|10560.9|906
1652250300000|2022-05-11 06:25:00|10565.6|10563.6|10564.1|10562.1|10566|10564|10563.7|10561.7|701
1652250600000|2022-05-11 06:30:00|10563.9|10561.9|10564.9|10562.9|10565.6|10563.6|10563.3|10561.3|787
1652250900000|2022-05-11 06:35:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.1|10562.1|414
1652251200000|2022-05-11 06:40:00|10564.7|10562.7|10566.6|10564.6|10566.6|10564.6|10564.5|10562.5|578
1652251500000|2022-05-11 06:45:00|10566.4|10564.4|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|794
1652251800000|2022-05-11 06:50:00|10565.5|10563.5|10566|10564|10566.4|10564.4|10565.3|10563.3|652
1652252100000|2022-05-11 06:55:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|529
1652252400000|2022-05-11 07:00:00|10566.2|10564.2|10566|10564|10566.4|10564.4|10565.6|10563.6|521
1652252700000|2022-05-11 07:05:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|437
1652253000000|2022-05-11 07:10:00|10565.8|10563.8|10567.6|10565.6|10567.6|10565.6|10565.8|10563.8|884
1652253300000|2022-05-11 07:15:00|10567.2|10565.2|10568|10566|10568.4|10566.4|10567.2|10565.2|1249
1652253600000|2022-05-11 07:20:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.2|10565.2|1078
1652253900000|2022-05-11 07:25:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10566.8|10564.8|966
1652254200000|2022-05-11 07:30:00|10567.4|10565.4|10567.6|10565.6|10567.8|10565.8|10567|10565|347
1652254500000|2022-05-11 07:35:00|10568|10566|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|679
1652254800000|2022-05-11 07:40:00|10567.8|10565.8|10568.4|10566.4|10569.2|10567.2|10567.8|10565.8|727
1652255100000|2022-05-11 07:45:00|10568.6|10566.6|10569.6|10567.6|10569.9|10567.9|10568.6|10566.6|1536
1652255400000|2022-05-11 07:50:00|10569.8|10567.8|10569.6|10567.6|10570.7|10568.7|10569.2|10567.2|739
1652255700000|2022-05-11 07:55:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|966
1652256000000|2022-05-11 08:00:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|895
1652256300000|2022-05-11 08:05:00|10568|10566|10568|10566|10568.4|10566.4|10567.4|10565.4|480
1652256600000|2022-05-11 08:10:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.4|10565.4|1490
1652256900000|2022-05-11 08:15:00|10568.4|10566.4|10568.8|10566.8|10569|10567|10568|10566|159
1652257200000|2022-05-11 08:20:00|10568.6|10566.6|10568|10566|10569.2|10567.2|10568|10566|416
1652257500000|2022-05-11 08:25:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568.2|10566.2|459
1652257800000|2022-05-11 08:30:00|10568|10566|10568|10566|10568.4|10566.4|10568|10566|313
1652258100000|2022-05-11 08:35:00|10567.8|10565.8|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|337
1652258400000|2022-05-11 08:40:00|10568.6|10566.6|10568.4|10566.4|10568.6|10566.6|10568|10566|638
1652258700000|2022-05-11 08:45:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568|10566|347
1652259000000|2022-05-11 08:50:00|10568.2|10566.2|10569|10567|10569.2|10567.2|10568|10566|436
1652259300000|2022-05-11 08:55:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|328
1652259600000|2022-05-11 09:00:00|10569|10567|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|247
1652259900000|2022-05-11 09:05:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|202
1652260200000|2022-05-11 09:10:00|10569.6|10567.6|10571.9|10569.9|10571.9|10569.9|10569.6|10567.6|507
1652260500000|2022-05-11 09:15:00|10571.5|10569.5|10571.7|10569.7|10572.7|10570.7|10571.5|10569.5|753
1652260800000|2022-05-11 09:20:00|10571.5|10569.5|10570.7|10568.7|10572.3|10570.3|10570.3|10568.3|499
1652261100000|2022-05-11 09:25:00|10571.1|10569.1|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|752
1652261400000|2022-05-11 09:30:00|10569.8|10567.8|10568.8|10566.8|10570.3|10568.3|10568.8|10566.8|356
1652261700000|2022-05-11 09:35:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|1771
1652262000000|2022-05-11 09:40:00|10567.4|10565.4|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|1036
1652262300000|2022-05-11 09:45:00|10567.4|10565.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|189
1652262600000|2022-05-11 09:50:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|7181
1652262900000|2022-05-11 09:55:00|10568.4|10566.4|10567.6|10565.6|10569.2|10567.2|10567.6|10565.6|727
1652263200000|2022-05-11 10:00:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|276
1652263500000|2022-05-11 10:05:00|10568.8|10566.8|10567.8|10565.8|10568.8|10566.8|10567.8|10565.8|576
1652263800000|2022-05-11 10:10:00|10568|10566|10568|10566|10568.8|10566.8|10567.6|10565.6|710
1652264100000|2022-05-11 10:15:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|654
1652264400000|2022-05-11 10:20:00|10566.8|10564.8|10567.6|10565.6|10567.8|10565.8|10566.8|10564.8|355
1652264700000|2022-05-11 10:25:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|198
1652265000000|2022-05-11 10:30:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|1339
1652265300000|2022-05-11 10:35:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|675
1652265600000|2022-05-11 10:40:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|505
1652265900000|2022-05-11 10:45:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|892
1652266200000|2022-05-11 10:50:00|10571.1|10569.1|10571.3|10569.3|10571.5|10569.5|10570.7|10568.7|554
1652266500000|2022-05-11 10:55:00|10571.5|10569.5|10570.3|10568.3|10571.5|10569.5|10570.1|10568.1|1014
1652266800000|2022-05-11 11:00:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|489
1652267100000|2022-05-11 11:05:00|10569.9|10567.9|10570.1|10568.1|10570.3|10568.3|10569.6|10567.6|543
1652267400000|2022-05-11 11:10:00|10569.9|10567.9|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|430
1652267700000|2022-05-11 11:15:00|10568.8|10566.8|10570.3|10568.3|10570.3|10568.3|10568.8|10566.8|1219
1652268000000|2022-05-11 11:20:00|10569.9|10567.9|10570.3|10568.3|10571.1|10569.1|10569.9|10567.9|994
1652268300000|2022-05-11 11:25:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|687
1652268600000|2022-05-11 11:30:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|1619
1652268900000|2022-05-11 11:35:00|10569.6|10567.6|10568|10566|10569.6|10567.6|10568|10566|555
1652269200000|2022-05-11 11:40:00|10568.4|10566.4|10567.4|10565.4|10568.4|10566.4|10567.2|10565.2|885
1652269500000|2022-05-11 11:45:00|10567.6|10565.6|10568|10566|10568|10566|10566.4|10564.4|1086
1652269800000|2022-05-11 11:50:00|10568.4|10566.4|10566.8|10564.8|10568.4|10566.4|10566.8|10564.8|947
1652270100000|2022-05-11 11:55:00|10567.2|10565.2|10566.8|10564.8|10568|10566|10566.4|10564.4|807
1652270400000|2022-05-11 12:00:00|10567|10565|10566.8|10564.8|10567.6|10565.6|10566|10564|1079
1652270700000|2022-05-11 12:05:00|10566.6|10564.6|10565.1|10563.1|10566.8|10564.8|10564.9|10562.9|2382
1652271000000|2022-05-11 12:10:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|1073
1652271300000|2022-05-11 12:15:00|10565.3|10563.3|10563.7|10561.7|10565.3|10563.3|10562.9|10560.9|1986
1652271600000|2022-05-11 12:20:00|10564.1|10562.1|10565.6|10563.6|10566|10564|10564.1|10562.1|2668
1652271900000|2022-05-11 12:25:00|10565.3|10563.3|10562.3|10560.3|10566|10564|10560.8|10558.8|2839
1652272200000|2022-05-11 12:30:00|10561.9|10559.9|10549.6|10547.6|10561.9|10559.9|10542.6|10540.6|12739
1652272500000|2022-05-11 12:35:00|10550|10548|10544.6|10542.6|10550|10548|10541.8|10539.8|13412
1652272800000|2022-05-11 12:40:00|10544.4|10542.4|10544.9|10542.9|10545.7|10543.7|10541.8|10539.8|9320
1652273100000|2022-05-11 12:45:00|10544.8|10542.8|10544.9|10542.9|10546.5|10544.5|10544.2|10542.2|10664
1652273400000|2022-05-11 12:50:00|10544.6|10542.6|10544.2|10542.2|10546.1|10544.1|10543.4|10541.4|8964
1652273700000|2022-05-11 12:55:00|10544.4|10542.4|10541|10539|10544.9|10542.9|10541|10539|10577
1652274000000|2022-05-11 13:00:00|10541.2|10539.2|10544.2|10542.2|10544.6|10542.6|10539.9|10537.9|7173
1652274300000|2022-05-11 13:05:00|10544.4|10542.4|10546.9|10544.9|10546.9|10544.9|10544.2|10542.2|5288
1652274600000|2022-05-11 13:10:00|10547.3|10545.3|10546.5|10544.5|10548.5|10546.5|10545.3|10543.3|5535
1652274900000|2022-05-11 13:15:00|10546.7|10544.7|10549.2|10547.2|10549.2|10547.2|10546.5|10544.5|5107
1652275200000|2022-05-11 13:20:00|10548.9|10546.9|10551.2|10549.2|10552|10550|10548.9|10546.9|6760
1652275500000|2022-05-11 13:25:00|10550.8|10548.8|10551.6|10549.6|10552.8|10550.8|10550.4|10548.4|6536
1652275800000|2022-05-11 13:30:00|10551.2|10549.2|10550|10548|10552.4|10550.4|10549.2|10547.2|5776
1652276100000|2022-05-11 13:35:00|10549.8|10547.8|10551.6|10549.6|10551.6|10549.6|10549.2|10547.2|5372
1652276400000|2022-05-11 13:40:00|10552|10550|10551.6|10549.6|10554.7|10552.7|10551.6|10549.6|7996
1652276700000|2022-05-11 13:45:00|10551.8|10549.8|10555.9|10553.9|10555.9|10553.9|10551.2|10549.2|5868
1652277000000|2022-05-11 13:50:00|10555.7|10553.7|10551.6|10549.6|10556.7|10554.7|10550.8|10548.8|8334
1652277300000|2022-05-11 13:55:00|10552|10550|10548.9|10546.9|10552|10550|10548.9|10546.9|4850
1652277600000|2022-05-11 14:00:00|10549.2|10547.2|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|4594
1652277900000|2022-05-11 14:05:00|10549|10547|10546.9|10544.9|10549.6|10547.6|10546.9|10544.9|4037
1652278200000|2022-05-11 14:10:00|10546.7|10544.7|10546.1|10544.1|10547.7|10545.7|10544.9|10542.9|5848
1652278500000|2022-05-11 14:15:00|10545.7|10543.7|10546.9|10544.9|10547.7|10545.7|10545.7|10543.7|1646
1652278800000|2022-05-11 14:20:00|10546.5|10544.5|10547.3|10545.3|10548.1|10546.1|10546.1|10544.1|5222
1652279100000|2022-05-11 14:25:00|10546.9|10544.9|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|2973
1652279400000|2022-05-11 14:30:00|10547.1|10545.1|10546.9|10544.9|10547.7|10545.7|10546.9|10544.9|1365
1652279700000|2022-05-11 14:35:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10546.1|10544.1|4142
1652280000000|2022-05-11 14:40:00|10548.1|10546.1|10548.9|10546.9|10549.6|10547.6|10547.7|10545.7|3367
1652280300000|2022-05-11 14:45:00|10549.2|10547.2|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|3397
1652280600000|2022-05-11 14:50:00|10548.9|10546.9|10548.1|10546.1|10549.6|10547.6|10547.7|10545.7|2674
1652280900000|2022-05-11 14:55:00|10548.5|10546.5|10548.9|10546.9|10550|10548|10548.5|10546.5|1198
1652281200000|2022-05-11 15:00:00|10548.5|10546.5|10547.7|10545.7|10548.5|10546.5|10546.1|10544.1|3142
1652281500000|2022-05-11 15:05:00|10547.5|10545.5|10547.3|10545.3|10548.1|10546.1|10547.3|10545.3|2332
1652281800000|2022-05-11 15:10:00|10547.5|10545.5|10548.9|10546.9|10548.9|10546.9|10547.3|10545.3|2186
1652282100000|2022-05-11 15:15:00|10549.2|10547.2|10548.9|10546.9|10550|10548|10548.5|10546.5|2741
1652282400000|2022-05-11 15:20:00|10548.7|10546.7|10549.2|10547.2|10550.4|10548.4|10548.5|10546.5|2726
1652282700000|2022-05-11 15:25:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10547.7|10545.7|2989
1652283000000|2022-05-11 15:30:00|10549.4|10547.4|10552|10550|10552.6|10550.6|10549.2|10547.2|4401
1652283300000|2022-05-11 15:35:00|10552.4|10550.4|10552.4|10550.4|10554.3|10552.3|10552|10550|1974
1652283600000|2022-05-11 15:40:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552|10550|1481
1652283900000|2022-05-11 15:45:00|10553|10551|10552.8|10550.8|10553.3|10551.3|10552|10550|1644
1652284200000|2022-05-11 15:50:00|10553.1|10551.1|10552.4|10550.4|10554.3|10552.3|10552.4|10550.4|2166
1652284500000|2022-05-11 15:55:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|2157
1652284800000|2022-05-11 16:00:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.2|10550.2|1763
1652285100000|2022-05-11 16:05:00|10552.6|10550.6|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|1999
1652285400000|2022-05-11 16:10:00|10553.9|10551.9|10553.5|10551.5|10554.7|10552.7|10553.3|10551.3|3422
1652285700000|2022-05-11 16:15:00|10553.9|10551.9|10555.1|10553.1|10555.1|10553.1|10553.9|10551.9|1056
1652286000000|2022-05-11 16:20:00|10554.9|10552.9|10555.9|10553.9|10556.1|10554.1|10554.7|10552.7|1981
1652286300000|2022-05-11 16:25:00|10555.5|10553.5|10555.9|10553.9|10557.8|10555.8|10555.5|10553.5|2219
1652286600000|2022-05-11 16:30:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10555.5|10553.5|1088
1652286900000|2022-05-11 16:35:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|1488
1652287200000|2022-05-11 16:40:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1694
1652287500000|2022-05-11 16:45:00|10556.3|10554.3|10555.5|10553.5|10557.1|10555.1|10555.5|10553.5|915
1652287800000|2022-05-11 16:50:00|10555.1|10553.1|10556.3|10554.3|10556.7|10554.7|10554.7|10552.7|1428
1652288100000|2022-05-11 16:55:00|10555.9|10553.9|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|1935
1652288400000|2022-05-11 17:00:00|10558.4|10556.4|10555.9|10553.9|10558.6|10556.6|10554.3|10552.3|1759
1652288700000|2022-05-11 17:05:00|10556.3|10554.3|10555.7|10553.7|10556.7|10554.7|10554.7|10552.7|1027
1652289000000|2022-05-11 17:10:00|10555.9|10553.9|10558.2|10556.2|10558.2|10556.2|10555.9|10553.9|2674
1652289300000|2022-05-11 17:15:00|10557.8|10555.8|10557.8|10555.8|10559.8|10557.8|10557.8|10555.8|3588
1652289600000|2022-05-11 17:20:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|1461
1652289900000|2022-05-11 17:25:00|10557.1|10555.1|10558.2|10556.2|10558.6|10556.6|10556.5|10554.5|1088
1652290200000|2022-05-11 17:30:00|10558.4|10556.4|10557.4|10555.4|10558.4|10556.4|10556.7|10554.7|1676
1652290500000|2022-05-11 17:35:00|10557.3|10555.3|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|918
1652290800000|2022-05-11 17:40:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.2|10556.2|656
1652291100000|2022-05-11 17:45:00|10558.8|10556.8|10559.4|10557.4|10561|10559|10558.8|10556.8|2579
1652291400000|2022-05-11 17:50:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10558.6|10556.6|1098
1652291700000|2022-05-11 17:55:00|10559.6|10557.6|10562.1|10560.1|10562.1|10560.1|10559.4|10557.4|2278
1652292000000|2022-05-11 18:00:00|10562.5|10560.5|10562.9|10560.9|10563.7|10561.7|10561.4|10559.4|2766
1652292300000|2022-05-11 18:05:00|10562.7|10560.7|10559|10557|10562.7|10560.7|10558.6|10556.6|2637
1652292600000|2022-05-11 18:10:00|10558.6|10556.6|10559|10557|10559.8|10557.8|10558.6|10556.6|815
1652292900000|2022-05-11 18:15:00|10558.8|10556.8|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|1616
1652293200000|2022-05-11 18:20:00|10557.8|10555.8|10558.2|10556.2|10558.6|10556.6|10557.1|10555.1|3032
1652293500000|2022-05-11 18:25:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|417
1652293800000|2022-05-11 18:30:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|330
1652294100000|2022-05-11 18:35:00|10557.6|10555.6|10556.7|10554.7|10557.8|10555.8|10556.7|10554.7|1875
1652294400000|2022-05-11 18:40:00|10556.3|10554.3|10558.2|10556.2|10558.2|10556.2|10556.3|10554.3|948
1652294700000|2022-05-11 18:45:00|10558.6|10556.6|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|824
1652295000000|2022-05-11 18:50:00|10558.6|10556.6|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|310
1652295300000|2022-05-11 18:55:00|10559|10557|10560.6|10558.6|10561|10559|10559|10557|1393
1652295600000|2022-05-11 19:00:00|10561|10559|10559.8|10557.8|10561.4|10559.4|10559.4|10557.4|1297
1652295900000|2022-05-11 19:05:00|10559.6|10557.6|10560|10558|10560.6|10558.6|10559.6|10557.6|993
1652296200000|2022-05-11 19:10:00|10559.8|10557.8|10560.2|10558.2|10560.4|10558.4|10559.4|10557.4|1304
1652296500000|2022-05-11 19:15:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|560
1652296800000|2022-05-11 19:20:00|10560.8|10558.8|10560.2|10558.2|10561|10559|10560.2|10558.2|735
1652297100000|2022-05-11 19:25:00|10559.8|10557.8|10559|10557|10560.2|10558.2|10559|10557|595
1652297400000|2022-05-11 19:30:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|643
1652297700000|2022-05-11 19:35:00|10559.6|10557.6|10558.6|10556.6|10560.2|10558.2|10558.6|10556.6|1185
1652298000000|2022-05-11 19:40:00|10559|10557|10559.8|10557.8|10560.2|10558.2|10558.6|10556.6|2489
1652298300000|2022-05-11 19:45:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559|10557|717
1652298600000|2022-05-11 19:50:00|10559.6|10557.6|10561.7|10559.7|10562.1|10560.1|10559.6|10557.6|2637
1652298900000|2022-05-11 19:55:00|10562.1|10560.1|10560.2|10558.2|10562.1|10560.1|10559.4|10557.4|2075
1652299200000|2022-05-11 20:00:00|10559.8|10557.8|10559.4|10557.4|10560.6|10558.6|10558.6|10556.6|2376
1652299500000|2022-05-11 20:05:00|10559.8|10557.8|10559|10557|10560.2|10558.2|10559|10557|1430
1652299800000|2022-05-11 20:10:00|10558.8|10556.8|10557.4|10555.4|10559|10557|10557.4|10555.4|1851
1652300100000|2022-05-11 20:15:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|1897
1652300400000|2022-05-11 20:20:00|10557.3|10555.3|10558.6|10556.6|10558.6|10556.6|10557.3|10555.3|612
1652300700000|2022-05-11 20:25:00|10558.2|10556.2|10557.1|10555.1|10558.6|10556.6|10557.1|10555.1|792
1652301000000|2022-05-11 20:30:00|10557.3|10555.3|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|326
1652301300000|2022-05-11 20:35:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|127
1652301600000|2022-05-11 20:40:00|10557.3|10555.3|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|385
1652301900000|2022-05-11 20:45:00|10557.1|10555.1|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|461
1652302200000|2022-05-11 20:50:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|418
1652302500000|2022-05-11 20:55:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|359
1652306400000|2022-05-11 22:00:00|10559|10557|10558|10556|10559|10557|10556.7|10554.7|321
1652306700000|2022-05-11 22:05:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|157
1652307000000|2022-05-11 22:10:00|10558|10556|10559.2|10557.2|10559.4|10557.4|10557.8|10555.8|170
1652307300000|2022-05-11 22:15:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|175
1652307600000|2022-05-11 22:20:00|10559.2|10557.2|10559.8|10557.8|10560|10558|10559|10557|359
1652307900000|2022-05-11 22:25:00|10560|10558|10558.8|10556.8|10560|10558|10558.8|10556.8|202
1652308200000|2022-05-11 22:30:00|10558.6|10556.6|10557.8|10555.8|10558.8|10556.8|10557.8|10555.8|178
1652308500000|2022-05-11 22:35:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|235
1652308800000|2022-05-11 22:40:00|10559|10557|10558.2|10556.2|10559|10557|10558|10556|231
1652309100000|2022-05-11 22:45:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|26
1652309400000|2022-05-11 22:50:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|42
1652309700000|2022-05-11 22:55:00|10558|10556|10557.8|10555.8|10558|10556|10557.8|10555.8|22
1652310000000|2022-05-11 23:00:00|10557.4|10555.4|10556.7|10554.7|10557.8|10555.8|10556.7|10554.7|353
1652310300000|2022-05-11 23:05:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|363
1652310600000|2022-05-11 23:10:00|10556.7|10554.7|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|567
1652310900000|2022-05-11 23:15:00|10555.9|10553.9|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|87
1652311200000|2022-05-11 23:20:00|10556.5|10554.5|10556.7|10554.7|10556.7|10554.7|10556.5|10554.5|78
1652311500000|2022-05-11 23:25:00|||||||||62
1652311800000|2022-05-11 23:30:00|||||||||258
1652312100000|2022-05-11 23:35:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|32
1652312400000|2022-05-11 23:40:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|96
1652312700000|2022-05-11 23:45:00|10557.4|10555.4|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|458
1652313000000|2022-05-11 23:50:00|10558.4|10556.4|10557.4|10555.4|10558.4|10556.4|10557.1|10555.1|250
1652313300000|2022-05-11 23:55:00|10557.3|10555.3|10556.1|10554.1|10557.4|10555.4|10555.5|10553.5|252
1652313600000|2022-05-12 00:00:00|10556.3|10554.3|10558.6|10556.6|10558.6|10556.6|10555.9|10553.9|691
1652313900000|2022-05-12 00:05:00|10558.2|10556.2|10559|10557|10559.4|10557.4|10557.4|10555.4|958
1652314200000|2022-05-12 00:10:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10557.4|10555.4|287
1652314500000|2022-05-12 00:15:00|10559.2|10557.2|10561|10559|10561|10559|10559|10557|200
1652314800000|2022-05-12 00:20:00|10560.6|10558.6|10559.8|10557.8|10560.8|10558.8|10559.8|10557.8|294
1652315100000|2022-05-12 00:25:00|10559.4|10557.4|10560.2|10558.2|10561.7|10559.7|10559.4|10557.4|721
1652315400000|2022-05-12 00:30:00|10560|10558|10561.5|10559.5|10561.7|10559.7|10559.6|10557.6|647
1652315700000|2022-05-12 00:35:00|10561.4|10559.4|10563.3|10561.3|10563.3|10561.3|10561|10559|857
1652316000000|2022-05-12 00:40:00|10563.1|10561.1|10562.9|10560.9|10564.9|10562.9|10562.5|10560.5|1147
1652316300000|2022-05-12 00:45:00|10562.7|10560.7|10558.6|10556.6|10562.9|10560.9|10558.6|10556.6|857
1652316600000|2022-05-12 00:50:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10557.4|10555.4|688
1652316900000|2022-05-12 00:55:00|10559.4|10557.4|10557.1|10555.1|10559.8|10557.8|10556.7|10554.7|2074
1652317200000|2022-05-12 01:00:00|10556.9|10554.9|10557.4|10555.4|10558.2|10556.2|10556.7|10554.7|790
1652317500000|2022-05-12 01:05:00|10558|10556|10557.4|10555.4|10559|10557|10557.4|10555.4|449
1652317800000|2022-05-12 01:10:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|823
1652318100000|2022-05-12 01:15:00|10557.4|10555.4|10558.6|10556.6|10559|10557|10557.1|10555.1|341
1652318400000|2022-05-12 01:20:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10556.7|10554.7|396
1652318700000|2022-05-12 01:25:00|10557.4|10555.4|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|190
1652319000000|2022-05-12 01:30:00|10556.7|10554.7|10555.9|10553.9|10557.4|10555.4|10555.9|10553.9|457
1652319300000|2022-05-12 01:35:00|10556.1|10554.1|10555.1|10553.1|10556.3|10554.3|10555.1|10553.1|1096
1652319600000|2022-05-12 01:40:00|10555.5|10553.5|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|812
1652319900000|2022-05-12 01:45:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10554.9|10552.9|456
1652320200000|2022-05-12 01:50:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10554.3|10552.3|401
1652320500000|2022-05-12 01:55:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|601
1652320800000|2022-05-12 02:00:00|10553.9|10551.9|10555.5|10553.5|10555.5|10553.5|10553.9|10551.9|411
1652321100000|2022-05-12 02:05:00|10555.3|10553.3|10554.3|10552.3|10555.9|10553.9|10554.1|10552.1|431
1652321400000|2022-05-12 02:10:00|10554.1|10552.1|10553.9|10551.9|10554.7|10552.7|10553.7|10551.7|105
1652321700000|2022-05-12 02:15:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|79
1652322000000|2022-05-12 02:20:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.1|10552.1|286
1652322300000|2022-05-12 02:25:00|10554.5|10552.5|10554.7|10552.7|10555.1|10553.1|10554.5|10552.5|411
1652322600000|2022-05-12 02:30:00|10554.9|10552.9|10553.9|10551.9|10555.1|10553.1|10553.5|10551.5|455
1652322900000|2022-05-12 02:35:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|157
1652323200000|2022-05-12 02:40:00|10555.7|10553.7|10556.3|10554.3|10556.3|10554.3|10554.9|10552.9|223
1652323500000|2022-05-12 02:45:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|86
1652323800000|2022-05-12 02:50:00|10555.5|10553.5|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|257
1652324100000|2022-05-12 02:55:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|50
1652324400000|2022-05-12 03:00:00|10555.7|10553.7|10556.7|10554.7|10556.7|10554.7|10555.5|10553.5|160
1652324700000|2022-05-12 03:05:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|94
1652325000000|2022-05-12 03:10:00|10555.9|10553.9|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|274
1652325300000|2022-05-12 03:15:00|10556.7|10554.7|10557.8|10555.8|10557.8|10555.8|10556.7|10554.7|171
1652325600000|2022-05-12 03:20:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|294
1652325900000|2022-05-12 03:25:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|317
1652326200000|2022-05-12 03:30:00|10556.7|10554.7|10556.5|10554.5|10557.1|10555.1|10555.9|10553.9|145
1652326500000|2022-05-12 03:35:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|209
1652326800000|2022-05-12 03:40:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.1|10554.1|79
1652327100000|2022-05-12 03:45:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|129
1652327400000|2022-05-12 03:50:00|10555.7|10553.7|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|195
1652327700000|2022-05-12 03:55:00|10555.7|10553.7|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|209
1652328000000|2022-05-12 04:00:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|93
1652328300000|2022-05-12 04:05:00|10555.9|10553.9|10556.7|10554.7|10556.9|10554.9|10555.9|10553.9|168
1652328600000|2022-05-12 04:10:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|139
1652328900000|2022-05-12 04:15:00|10557.1|10555.1|10556.9|10554.9|10557.1|10555.1|10556.3|10554.3|144
1652329200000|2022-05-12 04:20:00|10557.1|10555.1|10558.2|10556.2|10558.2|10556.2|10556.9|10554.9|222
1652329500000|2022-05-12 04:25:00|10558|10556|10558|10556|10558.2|10556.2|10557.8|10555.8|71
1652329800000|2022-05-12 04:30:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|520
1652330100000|2022-05-12 04:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|80
1652330400000|2022-05-12 04:40:00|10558|10556|10558.6|10556.6|10559|10557|10557.8|10555.8|261
1652330700000|2022-05-12 04:45:00|10559|10557|10558.2|10556.2|10559|10557|10558.2|10556.2|181
1652331000000|2022-05-12 04:50:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|288
1652331300000|2022-05-12 04:55:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|113
1652331600000|2022-05-12 05:00:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|573
1652331900000|2022-05-12 05:05:00|10556.9|10554.9|10558|10556|10558.2|10556.2|10556.9|10554.9|304
1652332200000|2022-05-12 05:10:00|10558.2|10556.2|10558.6|10556.6|10559.4|10557.4|10558|10556|308
1652332500000|2022-05-12 05:15:00|10558.2|10556.2|10558.6|10556.6|10560.2|10558.2|10558.2|10556.2|467
1652332800000|2022-05-12 05:20:00|10559|10557|10559|10557|10559.8|10557.8|10559|10557|473
1652333100000|2022-05-12 05:25:00|10558.8|10556.8|10558.8|10556.8|10559.4|10557.4|10558.6|10556.6|201
1652333400000|2022-05-12 05:30:00|10559|10557|10558.6|10556.6|10559|10557|10558.2|10556.2|79
1652333700000|2022-05-12 05:35:00|10558.2|10556.2|10560.2|10558.2|10560.6|10558.6|10558.2|10556.2|664
1652334000000|2022-05-12 05:40:00|10560|10558|10561.4|10559.4|10561.4|10559.4|10559.4|10557.4|741
1652334300000|2022-05-12 05:45:00|10561.2|10559.2|10561.7|10559.7|10561.7|10559.7|10559.8|10557.8|682
1652334600000|2022-05-12 05:50:00|10561.5|10559.5|10562.5|10560.5|10562.5|10560.5|10560.6|10558.6|657
1652334900000|2022-05-12 05:55:00|10562.3|10560.3|10563.3|10561.3|10563.3|10561.3|10562.1|10560.1|427
1652335200000|2022-05-12 06:00:00|10563.1|10561.1|10562.5|10560.5|10563.7|10561.7|10561.7|10559.7|1840
1652335500000|2022-05-12 06:05:00|10562.3|10560.3|10561|10559|10562.9|10560.9|10561|10559|446
1652335800000|2022-05-12 06:10:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561|10559|854
1652336100000|2022-05-12 06:15:00|10562.1|10560.1|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|712
1652336400000|2022-05-12 06:20:00|10564.1|10562.1|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|518
1652336700000|2022-05-12 06:25:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1387
1652337000000|2022-05-12 06:30:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|883
1652337300000|2022-05-12 06:35:00|10565.3|10563.3|10562.9|10560.9|10565.3|10563.3|10562.9|10560.9|789
1652337600000|2022-05-12 06:40:00|10562.7|10560.7|10564.1|10562.1|10564.1|10562.1|10562.7|10560.7|402
1652337900000|2022-05-12 06:45:00|10563.7|10561.7|10565.1|10563.1|10565.3|10563.3|10563.3|10561.3|1163
1652338200000|2022-05-12 06:50:00|10564.9|10562.9|10566|10564|10566.8|10564.8|10564.9|10562.9|1119
1652338500000|2022-05-12 06:55:00|10565.6|10563.6|10566|10564|10566.4|10564.4|10565.6|10563.6|1035
1652338800000|2022-05-12 07:00:00|10566.4|10564.4|10568|10566|10568|10566|10565.6|10563.6|1746
1652339100000|2022-05-12 07:05:00|10567.8|10565.8|10570.3|10568.3|10571.5|10569.5|10567.8|10565.8|3374
1652339400000|2022-05-12 07:10:00|10569.9|10567.9|10570.3|10568.3|10571.1|10569.1|10569.6|10567.6|677
1652339700000|2022-05-12 07:15:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|1124
1652340000000|2022-05-12 07:20:00|10571.1|10569.1|10569.9|10567.9|10571.9|10569.9|10569.6|10567.6|2874
1652340300000|2022-05-12 07:25:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.4|10566.4|1345
1652340600000|2022-05-12 07:30:00|10568.6|10566.6|10570.3|10568.3|10570.3|10568.3|10568|10566|592
1652340900000|2022-05-12 07:35:00|10569.9|10567.9|10572.7|10570.7|10573.1|10571.1|10569.9|10567.9|847
1652341200000|2022-05-12 07:40:00|10572.5|10570.5|10569.9|10567.9|10572.5|10570.5|10569.9|10567.9|1916
1652341500000|2022-05-12 07:45:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|626
1652341800000|2022-05-12 07:50:00|10569.9|10567.9|10571.5|10569.5|10572.7|10570.7|10569.6|10567.6|2139
1652342100000|2022-05-12 07:55:00|10571.7|10569.7|10569.6|10567.6|10571.9|10569.9|10569.4|10567.4|2140
1652342400000|2022-05-12 08:00:00|10569.4|10567.4|10570.7|10568.7|10571.1|10569.1|10569.2|10567.2|1402
1652342700000|2022-05-12 08:05:00|10571.1|10569.1|10571.5|10569.5|10572.7|10570.7|10570.7|10568.7|1055
1652343000000|2022-05-12 08:10:00|10571.9|10569.9|10573.1|10571.1|10573.5|10571.5|10571.1|10569.1|810
1652343300000|2022-05-12 08:15:00|10572.7|10570.7|10573.5|10571.5|10573.9|10571.9|10571.9|10569.9|1991
1652343600000|2022-05-12 08:20:00|10573.9|10571.9|10572.3|10570.3|10574|10572|10572.3|10570.3|2335
1652343900000|2022-05-12 08:25:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|439
1652344200000|2022-05-12 08:30:00|10571.7|10569.7|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|391
1652344500000|2022-05-12 08:35:00|10572.7|10570.7|10574.2|10572.2|10574.6|10572.6|10572.7|10570.7|1817
1652344800000|2022-05-12 08:40:00|10573.9|10571.9|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|622
1652345100000|2022-05-12 08:45:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10571.9|10569.9|574
1652345400000|2022-05-12 08:50:00|10572.1|10570.1|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|484
1652345700000|2022-05-12 08:55:00|10571.9|10569.9|10571.5|10569.5|10572.3|10570.3|10570.7|10568.7|695
1652346000000|2022-05-12 09:00:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|953
1652346300000|2022-05-12 09:05:00|10571.3|10569.3|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|569
1652346600000|2022-05-12 09:10:00|10571.1|10569.1|10571.3|10569.3|10571.9|10569.9|10570.7|10568.7|949
1652346900000|2022-05-12 09:15:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10569.9|10567.9|514
1652347200000|2022-05-12 09:20:00|10570.3|10568.3|10571.9|10569.9|10572.3|10570.3|10570.3|10568.3|708
1652347500000|2022-05-12 09:25:00|10572.1|10570.1|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|1366
1652347800000|2022-05-12 09:30:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|1304
1652348100000|2022-05-12 09:35:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|1391
1652348400000|2022-05-12 09:40:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|1521
1652348700000|2022-05-12 09:45:00|10574.2|10572.2|10573.1|10571.1|10574.2|10572.2|10573.1|10571.1|1549
1652349000000|2022-05-12 09:50:00|10573.3|10571.3|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|548
1652349300000|2022-05-12 09:55:00|10571.5|10569.5|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|1341
1652349600000|2022-05-12 10:00:00|10572.1|10570.1|10572.1|10570.1|10573.5|10571.5|10571.9|10569.9|704
1652349900000|2022-05-12 10:05:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|376
1652350200000|2022-05-12 10:10:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|511
1652350500000|2022-05-12 10:15:00|10571.5|10569.5|10569.9|10567.9|10571.5|10569.5|10569.9|10567.9|805
1652350800000|2022-05-12 10:20:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|1942
1652351100000|2022-05-12 10:25:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|762
1652351400000|2022-05-12 10:30:00|10569.2|10567.2|10568|10566|10569.6|10567.6|10568|10566|332
1652351700000|2022-05-12 10:35:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|616
1652352000000|2022-05-12 10:40:00|10568.2|10566.2|10569.9|10567.9|10569.9|10567.9|10568|10566|519
1652352300000|2022-05-12 10:45:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10569.8|10567.8|679
1652352600000|2022-05-12 10:50:00|10570.3|10568.3|10569.2|10567.2|10571.1|10569.1|10568.8|10566.8|1065
1652352900000|2022-05-12 10:55:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10568|10566|1019
1652353200000|2022-05-12 11:00:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|477
1652353500000|2022-05-12 11:05:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1776
1652353800000|2022-05-12 11:10:00|10569.4|10567.4|10568|10566|10569.6|10567.6|10568|10566|993
1652354100000|2022-05-12 11:15:00|10568.2|10566.2|10568.4|10566.4|10569.2|10567.2|10568|10566|1059
1652354400000|2022-05-12 11:20:00|10568.2|10566.2|10566.8|10564.8|10568.8|10566.8|10566.8|10564.8|1103
1652354700000|2022-05-12 11:25:00|10566.4|10564.4|10568.4|10566.4|10568.4|10566.4|10566.4|10564.4|1405
1652355000000|2022-05-12 11:30:00|10568.2|10566.2|10569.6|10567.6|10569.6|10567.6|10567.6|10565.6|2254
1652355300000|2022-05-12 11:35:00|10569.4|10567.4|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|1269
1652355600000|2022-05-12 11:40:00|10570.3|10568.3|10570.5|10568.5|10570.9|10568.9|10569.4|10567.4|1458
1652355900000|2022-05-12 11:45:00|10570.7|10568.7|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|2445
1652356200000|2022-05-12 11:50:00|10571.7|10569.7|10570.7|10568.7|10571.9|10569.9|10569.9|10567.9|1747
1652356500000|2022-05-12 11:55:00|10570.3|10568.3|10572.3|10570.3|10572.3|10570.3|10569.9|10567.9|2077
1652356800000|2022-05-12 12:00:00|10572.7|10570.7|10571.9|10569.9|10573.5|10571.5|10571.5|10569.5|2947
1652357100000|2022-05-12 12:05:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|2364
1652357400000|2022-05-12 12:10:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.1|10569.1|1936
1652357700000|2022-05-12 12:15:00|10571.3|10569.3|10569.9|10567.9|10571.5|10569.5|10569.9|10567.9|1113
1652358000000|2022-05-12 12:20:00|10570.1|10568.1|10571.5|10569.5|10572.3|10570.3|10569.9|10567.9|3676
1652358300000|2022-05-12 12:25:00|10571.3|10569.3|10572.1|10570.1|10572.3|10570.3|10570.7|10568.7|2408
1652358600000|2022-05-12 12:30:00|10572.9|10570.9|10573.5|10571.5|10573.5|10571.5|10570.7|10568.7|3821
1652358900000|2022-05-12 12:35:00|10573.1|10571.1|10574.2|10572.2|10574.2|10572.2|10571.9|10569.9|2833
1652359200000|2022-05-12 12:40:00|10574|10572|10575.8|10573.8|10577|10575|10573.1|10571.1|7355
1652359500000|2022-05-12 12:45:00|10575.4|10573.4|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|1713
1652359800000|2022-05-12 12:50:00|10574.8|10572.8|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|2346
1652360100000|2022-05-12 12:55:00|10575|10573|10575|10573|10575.4|10573.4|10574.2|10572.2|2508
1652360400000|2022-05-12 13:00:00|10575.4|10573.4|10573.1|10571.1|10575.4|10573.4|10573.1|10571.1|3274
1652360700000|2022-05-12 13:05:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10571.9|10569.9|1847
1652361000000|2022-05-12 13:10:00|10571.9|10569.9|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|2446
1652361300000|2022-05-12 13:15:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10570.7|10568.7|1811
1652361600000|2022-05-12 13:20:00|10571.1|10569.1|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|1433
1652361900000|2022-05-12 13:25:00|10570.5|10568.5|10569.2|10567.2|10570.7|10568.7|10568.4|10566.4|3279
1652362200000|2022-05-12 13:30:00|10569.4|10567.4|10571.1|10569.1|10571.1|10569.1|10568.8|10566.8|3369
1652362500000|2022-05-12 13:35:00|10571.5|10569.5|10573.9|10571.9|10574.6|10572.6|10570.3|10568.3|5712
1652362800000|2022-05-12 13:40:00|10574|10572|10573.1|10571.1|10574.6|10572.6|10572.7|10570.7|1639
1652363100000|2022-05-12 13:45:00|10573.3|10571.3|10573.1|10571.1|10574.2|10572.2|10570.7|10568.7|2617
1652363400000|2022-05-12 13:50:00|10572.9|10570.9|10569.6|10567.6|10573.1|10571.1|10569.6|10567.6|2007
1652363700000|2022-05-12 13:55:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569|10567|2283
1652364000000|2022-05-12 14:00:00|10570.3|10568.3|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|2106
1652364300000|2022-05-12 14:05:00|10570.3|10568.3|10569.9|10567.9|10571.1|10569.1|10569.6|10567.6|2653
1652364600000|2022-05-12 14:10:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|2177
1652364900000|2022-05-12 14:15:00|10570.3|10568.3|10569.9|10567.9|10571.1|10569.1|10569.9|10567.9|1146
1652365200000|2022-05-12 14:20:00|10570.3|10568.3|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|1730
1652365500000|2022-05-12 14:25:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568|10566|2536
1652365800000|2022-05-12 14:30:00|10568.8|10566.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|2472
1652366100000|2022-05-12 14:35:00|10569.2|10567.2|10569.6|10567.6|10570.3|10568.3|10568.8|10566.8|1154
1652366400000|2022-05-12 14:40:00|10569.9|10567.9|10569.9|10567.9|10570.9|10568.9|10569.2|10567.2|2407
1652366700000|2022-05-12 14:45:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10568.4|10566.4|1709
1652367000000|2022-05-12 14:50:00|10569.4|10567.4|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|2067
1652367300000|2022-05-12 14:55:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1401
1652367600000|2022-05-12 15:00:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10568.8|10566.8|3080
1652367900000|2022-05-12 15:05:00|10569|10567|10567.6|10565.6|10569.2|10567.2|10567.6|10565.6|1679
1652368200000|2022-05-12 15:10:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|1049
1652368500000|2022-05-12 15:15:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|2088
1652368800000|2022-05-12 15:20:00|10568|10566|10569.2|10567.2|10569.6|10567.6|10568|10566|3116
1652369100000|2022-05-12 15:25:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|1098
1652369400000|2022-05-12 15:30:00|10569.6|10567.6|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|978
1652369700000|2022-05-12 15:35:00|10570.7|10568.7|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|1082
1652370000000|2022-05-12 15:40:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|1655
1652370300000|2022-05-12 15:45:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|2306
1652370600000|2022-05-12 15:50:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|1962
1652370900000|2022-05-12 15:55:00|10572.3|10570.3|10573.3|10571.3|10573.3|10571.3|10571.5|10569.5|2248
1652371200000|2022-05-12 16:00:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|795
1652371500000|2022-05-12 16:05:00|10573.5|10571.5|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|941
1652371800000|2022-05-12 16:10:00|10572.3|10570.3|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|1188
1652372100000|2022-05-12 16:15:00|10571.7|10569.7|10570.9|10568.9|10572.3|10570.3|10570.7|10568.7|1043
1652372400000|2022-05-12 16:20:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|1141
1652372700000|2022-05-12 16:25:00|10570.7|10568.7|10570.5|10568.5|10571.1|10569.1|10569.9|10567.9|1379
1652373000000|2022-05-12 16:30:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|866
1652373300000|2022-05-12 16:35:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|739
1652373600000|2022-05-12 16:40:00|10570.1|10568.1|10570.3|10568.3|10571.1|10569.1|10569.9|10567.9|1446
1652373900000|2022-05-12 16:45:00|10570.5|10568.5|10571.5|10569.5|10571.9|10569.9|10569.9|10567.9|1625
1652374200000|2022-05-12 16:50:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.1|10568.1|1856
1652374500000|2022-05-12 16:55:00|10570.5|10568.5|10571.3|10569.3|10571.5|10569.5|10570.3|10568.3|620
1652374800000|2022-05-12 17:00:00|10571.9|10569.9|10571.5|10569.5|10573.1|10571.1|10570.7|10568.7|1609
1652375100000|2022-05-12 17:05:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|585
1652375400000|2022-05-12 17:10:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|660
1652375700000|2022-05-12 17:15:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|1355
1652376000000|2022-05-12 17:20:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10572.7|10570.7|900
1652376300000|2022-05-12 17:25:00|10574.2|10572.2|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|689
1652376600000|2022-05-12 17:30:00|10573.9|10571.9|10575.8|10573.8|10575.8|10573.8|10573.9|10571.9|1483
1652376900000|2022-05-12 17:35:00|10576.2|10574.2|10575.4|10573.4|10576.2|10574.2|10575|10573|1317
1652377200000|2022-05-12 17:40:00|10575.6|10573.6|10576.2|10574.2|10576.2|10574.2|10574.6|10572.6|562
1652377500000|2022-05-12 17:45:00|10575.8|10573.8|10578|10576|10578.1|10576.1|10575.8|10573.8|1491
1652377800000|2022-05-12 17:50:00|10577.8|10575.8|10579.7|10577.7|10580.1|10578.1|10577.8|10575.8|6652
1652378100000|2022-05-12 17:55:00|10580.1|10578.1|10579.3|10577.3|10580.5|10578.5|10579.3|10577.3|2357
1652378400000|2022-05-12 18:00:00|10579.5|10577.5|10578.9|10576.9|10580.1|10578.1|10578.5|10576.5|2030
1652378700000|2022-05-12 18:05:00|10578.7|10576.7|10579.5|10577.5|10579.7|10577.7|10578.7|10576.7|1867
1652379000000|2022-05-12 18:10:00|10579.3|10577.3|10582.1|10580.1|10582.1|10580.1|10579.3|10577.3|2742
1652379300000|2022-05-12 18:15:00|10581.7|10579.7|10581.7|10579.7|10582.1|10580.1|10580.9|10578.9|2885
1652379600000|2022-05-12 18:20:00|10581.3|10579.3|10580.9|10578.9|10581.7|10579.7|10580.9|10578.9|1783
1652379900000|2022-05-12 18:25:00|10581.1|10579.1|10581.7|10579.7|10581.7|10579.7|10580.5|10578.5|734
1652380200000|2022-05-12 18:30:00|10581.3|10579.3|10581.7|10579.7|10584|10582|10581.3|10579.3|1756
1652380500000|2022-05-12 18:35:00|10581.3|10579.3|10582.1|10580.1|10583.2|10581.2|10581.3|10579.3|2462
1652380800000|2022-05-12 18:40:00|10582.4|10580.4|10582.8|10580.8|10583.2|10581.2|10582.4|10580.4|2953
1652381100000|2022-05-12 18:45:00|10582.4|10580.4|10581.7|10579.7|10582.8|10580.8|10581.7|10579.7|1382
1652381400000|2022-05-12 18:50:00|10581.3|10579.3|10581.3|10579.3|10581.7|10579.7|10581.3|10579.3|858
1652381700000|2022-05-12 18:55:00|10581.7|10579.7|10582.1|10580.1|10582.4|10580.4|10580.9|10578.9|5306
1652382000000|2022-05-12 19:00:00|10582.4|10580.4|10580.1|10578.1|10582.4|10580.4|10580.1|10578.1|2102
1652382300000|2022-05-12 19:05:00|10580.3|10578.3|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|1256
1652382600000|2022-05-12 19:10:00|10580.1|10578.1|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|1146
1652382900000|2022-05-12 19:15:00|10580.7|10578.7|10580.1|10578.1|10580.9|10578.9|10579.7|10577.7|834
1652383200000|2022-05-12 19:20:00|10580.3|10578.3|10578.9|10576.9|10580.5|10578.5|10578.9|10576.9|2119
1652383500000|2022-05-12 19:25:00|10579.3|10577.3|10577.8|10575.8|10579.3|10577.3|10577.4|10575.4|2348
1652383800000|2022-05-12 19:30:00|10577.4|10575.4|10577.8|10575.8|10578.1|10576.1|10577|10575|2005
1652384100000|2022-05-12 19:35:00|10577.4|10575.4|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|1069
1652384400000|2022-05-12 19:40:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|790
1652384700000|2022-05-12 19:45:00|10577.8|10575.8|10576.6|10574.6|10577.8|10575.8|10576.2|10574.2|772
1652385000000|2022-05-12 19:50:00|10576.4|10574.4|10574.6|10572.6|10576.6|10574.6|10574.6|10572.6|1691
1652385300000|2022-05-12 19:55:00|10575|10573|10574.4|10572.4|10575.8|10573.8|10574.2|10572.2|2166
1652385600000|2022-05-12 20:00:00|10574.2|10572.2|10573.9|10571.9|10575|10573|10573.9|10571.9|1710
1652385900000|2022-05-12 20:05:00|10574.2|10572.2|10572.3|10570.3|10574.2|10572.2|10572.3|10570.3|1576
1652386200000|2022-05-12 20:10:00|10572.5|10570.5|10573.1|10571.1|10573.9|10571.9|10572.3|10570.3|2013
1652386500000|2022-05-12 20:15:00|10572.9|10570.9|10573.9|10571.9|10574.6|10572.6|10572.3|10570.3|1678
1652386800000|2022-05-12 20:20:00|10573.5|10571.5|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|5954
1652387100000|2022-05-12 20:25:00|10573.5|10571.5|10573.1|10571.1|10573.7|10571.7|10572.3|10570.3|997
1652387400000|2022-05-12 20:30:00|10572.9|10570.9|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|455
1652387700000|2022-05-12 20:35:00|10573.3|10571.3|10570.7|10568.7|10573.5|10571.5|10570.7|10568.7|1165
1652388000000|2022-05-12 20:40:00|10570.9|10568.9|10570.9|10568.9|10571.5|10569.5|10570.3|10568.3|1232
1652388300000|2022-05-12 20:45:00|10570.7|10568.7|10571.5|10569.5|10571.9|10569.9|10569.9|10567.9|1382
1652388600000|2022-05-12 20:50:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10571.5|10569.5|731
1652388900000|2022-05-12 20:55:00|10573.1|10571.1|10574.2|10572.2|10574.2|10572.2|10572.1|10570.1|878
1652392800000|2022-05-12 22:00:00|10575.2|10573.2|10571.7|10569.7|10575.2|10573.2|10571.7|10569.7|344
1652393100000|2022-05-12 22:05:00|10571.5|10569.5|10570.9|10568.9|10571.9|10569.9|10570.7|10568.7|181
1652393400000|2022-05-12 22:10:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.9|10568.9|112
1652393700000|2022-05-12 22:15:00|10571.3|10569.3|10571.7|10569.7|10571.9|10569.9|10571.3|10569.3|100
1652394000000|2022-05-12 22:20:00|10571.9|10569.9|10570.9|10568.9|10572.5|10570.5|10570.7|10568.7|394
1652394300000|2022-05-12 22:25:00|10571.1|10569.1|10572.1|10570.1|10572.3|10570.3|10571.1|10569.1|46
1652394600000|2022-05-12 22:30:00|10572.3|10570.3|10572.5|10570.5|10572.7|10570.7|10572.1|10570.1|81
1652394900000|2022-05-12 22:35:00|10572.3|10570.3|10571.5|10569.5|10572.7|10570.7|10571.1|10569.1|107
1652395200000|2022-05-12 22:40:00|10571.3|10569.3|10571.5|10569.5|10571.7|10569.7|10571.1|10569.1|19
1652395500000|2022-05-12 22:45:00|10571.3|10569.3|10570.3|10568.3|10571.3|10569.3|10569.9|10567.9|106
1652395800000|2022-05-12 22:50:00|10570.1|10568.1|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|47
1652396100000|2022-05-12 22:55:00|10571.3|10569.3|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|265
1652396400000|2022-05-12 23:00:00|10570.9|10568.9|10570.7|10568.7|10570.9|10568.9|10570.3|10568.3|102
1652396700000|2022-05-12 23:05:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|123
1652397000000|2022-05-12 23:10:00|10569.8|10567.8|10569.6|10567.6|10570.1|10568.1|10569.6|10567.6|22
1652397300000|2022-05-12 23:15:00|10569.8|10567.8|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|139
1652397600000|2022-05-12 23:20:00|10569.8|10567.8|10568.8|10566.8|10569.8|10567.8|10568.8|10566.8|243
1652397900000|2022-05-12 23:25:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|33
1652398200000|2022-05-12 23:30:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|87
1652398500000|2022-05-12 23:35:00|10569.2|10567.2|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|183
1652398800000|2022-05-12 23:40:00|10570.3|10568.3|10570.5|10568.5|10571.5|10569.5|10570.3|10568.3|405
1652399100000|2022-05-12 23:45:00|10570.7|10568.7|10571.3|10569.3|10571.5|10569.5|10569.9|10567.9|50
1652399400000|2022-05-12 23:50:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|159
1652399700000|2022-05-12 23:55:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|156
1652400000000|2022-05-13 00:00:00|10570.5|10568.5|10570.1|10568.1|10571.3|10569.3|10569.8|10567.8|233
1652400300000|2022-05-13 00:05:00|10570.3|10568.3|10572.1|10570.1|10572.5|10570.5|10570.3|10568.3|490
1652400600000|2022-05-13 00:10:00|10572.3|10570.3|10573.5|10571.5|10574.2|10572.2|10572.3|10570.3|939
1652400900000|2022-05-13 00:15:00|10573.9|10571.9|10573.7|10571.7|10576.2|10574.2|10573.7|10571.7|1280
1652401200000|2022-05-13 00:20:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.3|10571.3|126
1652401500000|2022-05-13 00:25:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|42
1652401800000|2022-05-13 00:30:00|10573.3|10571.3|10572.9|10570.9|10573.5|10571.5|10572.7|10570.7|167
1652402100000|2022-05-13 00:35:00|10573.1|10571.1|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|203
1652402400000|2022-05-13 00:40:00|10572.3|10570.3|10570.9|10568.9|10572.3|10570.3|10570.5|10568.5|324
1652402700000|2022-05-13 00:45:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|318
1652403000000|2022-05-13 00:50:00|10570.9|10568.9|10570.3|10568.3|10571.1|10569.1|10569.9|10567.9|381
1652403300000|2022-05-13 00:55:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|564
1652403600000|2022-05-13 01:00:00|10570.3|10568.3|10569.2|10567.2|10570.7|10568.7|10568.8|10566.8|247
1652403900000|2022-05-13 01:05:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10567.8|10565.8|265
1652404200000|2022-05-13 01:10:00|10568.4|10566.4|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|269
1652404500000|2022-05-13 01:15:00|10569.4|10567.4|10567.8|10565.8|10569.6|10567.6|10567.6|10565.6|445
1652404800000|2022-05-13 01:20:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10566.8|10564.8|922
1652405100000|2022-05-13 01:25:00|10567.6|10565.6|10566.4|10564.4|10567.6|10565.6|10566|10564|362
1652405400000|2022-05-13 01:30:00|10566.6|10564.6|10568.4|10566.4|10568.6|10566.6|10566.6|10564.6|292
1652405700000|2022-05-13 01:35:00|10568.6|10566.6|10568.8|10566.8|10569.6|10567.6|10567.6|10565.6|927
1652406000000|2022-05-13 01:40:00|10568.6|10566.6|10568.4|10566.4|10569.2|10567.2|10567.6|10565.6|808
1652406300000|2022-05-13 01:45:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|299
1652406600000|2022-05-13 01:50:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.4|10565.4|382
1652406900000|2022-05-13 01:55:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|122
1652407200000|2022-05-13 02:00:00|10568.6|10566.6|10568.6|10566.6|10568.8|10566.8|10568.4|10566.4|27
1652407500000|2022-05-13 02:05:00|10568.4|10566.4|10569.2|10567.2|10569.9|10567.9|10568.4|10566.4|340
1652407800000|2022-05-13 02:10:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|258
1652408100000|2022-05-13 02:15:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|130
1652408400000|2022-05-13 02:20:00|10569.8|10567.8|10568.8|10566.8|10569.8|10567.8|10568.8|10566.8|82
1652408700000|2022-05-13 02:25:00|10569|10567|10568.4|10566.4|10569|10567|10568.4|10566.4|121
1652409000000|2022-05-13 02:30:00|10568.6|10566.6|10569.2|10567.2|10569.4|10567.4|10568|10566|152
1652409300000|2022-05-13 02:35:00|10569.4|10567.4|10571.1|10569.1|10571.1|10569.1|10569.2|10567.2|987
1652409600000|2022-05-13 02:40:00|10570.7|10568.7|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|1943
1652409900000|2022-05-13 02:45:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|144
1652410200000|2022-05-13 02:50:00|10572.1|10570.1|10571.9|10569.9|10572.1|10570.1|10571.5|10569.5|150
1652410500000|2022-05-13 02:55:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|257
1652410800000|2022-05-13 03:00:00|10571.5|10569.5|10571.5|10569.5|10571.7|10569.7|10571.5|10569.5|324
1652411100000|2022-05-13 03:05:00|10571.1|10569.1|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|316
1652411400000|2022-05-13 03:10:00|10572.1|10570.1|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|49
1652411700000|2022-05-13 03:15:00|10572.1|10570.1|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|463
1652412000000|2022-05-13 03:20:00|10571.5|10569.5|10571.1|10569.1|10571.9|10569.9|10570.9|10568.9|249
1652412300000|2022-05-13 03:25:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|327
1652412600000|2022-05-13 03:30:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|198
1652412900000|2022-05-13 03:35:00|10570.3|10568.3|10569.8|10567.8|10570.3|10568.3|10569.2|10567.2|419
1652413200000|2022-05-13 03:40:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|129
1652413500000|2022-05-13 03:45:00|10569.4|10567.4|10570.7|10568.7|10570.7|10568.7|10569|10567|147
1652413800000|2022-05-13 03:50:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|184
1652414100000|2022-05-13 03:55:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|74
1652414400000|2022-05-13 04:00:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|128
1652414700000|2022-05-13 04:05:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|137
1652415000000|2022-05-13 04:10:00|10571.3|10569.3|10571.3|10569.3|10571.5|10569.5|10571.1|10569.1|18
1652415300000|2022-05-13 04:15:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|160
1652415600000|2022-05-13 04:20:00|10570.9|10568.9|10570.7|10568.7|10570.9|10568.9|10570.3|10568.3|172
1652415900000|2022-05-13 04:25:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.3|10568.3|193
1652416200000|2022-05-13 04:30:00|10571.3|10569.3|10570.7|10568.7|10571.3|10569.3|10570.3|10568.3|162
1652416500000|2022-05-13 04:35:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10570.1|10568.1|69
1652416800000|2022-05-13 04:40:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|140
1652417100000|2022-05-13 04:45:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.5|10568.5|105
1652417400000|2022-05-13 04:50:00|10570.5|10568.5|10570.7|10568.7|10571.5|10569.5|10570.5|10568.5|155
1652417700000|2022-05-13 04:55:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|97
1652418000000|2022-05-13 05:00:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|761
1652418300000|2022-05-13 05:05:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10568|10566|197
1652418600000|2022-05-13 05:10:00|||||||||2
1652418900000|2022-05-13 05:15:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|455
1652419200000|2022-05-13 05:20:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|65
1652419500000|2022-05-13 05:25:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|443
1652419800000|2022-05-13 05:30:00|10568.6|10566.6|10569.6|10567.6|10569.6|10567.6|10568.6|10566.6|417
1652420100000|2022-05-13 05:35:00|10569.8|10567.8|10570.1|10568.1|10570.3|10568.3|10569.8|10567.8|241
1652420400000|2022-05-13 05:40:00|10569.9|10567.9|10569.8|10567.8|10570.7|10568.7|10569.8|10567.8|271
1652420700000|2022-05-13 05:45:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|134
1652421000000|2022-05-13 05:50:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|54
1652421300000|2022-05-13 05:55:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568|10566|181
1652421600000|2022-05-13 06:00:00|10568.6|10566.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|1010
1652421900000|2022-05-13 06:05:00|10568.6|10566.6|10569.6|10567.6|10569.8|10567.8|10568.4|10566.4|289
1652422200000|2022-05-13 06:10:00|10569.8|10567.8|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|366
1652422500000|2022-05-13 06:15:00|10569.9|10567.9|10569.4|10567.4|10570.7|10568.7|10569.2|10567.2|414
1652422800000|2022-05-13 06:20:00|10569.2|10567.2|10569.6|10567.6|10570.1|10568.1|10569.2|10567.2|380
1652423100000|2022-05-13 06:25:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569|10567|397
1652423400000|2022-05-13 06:30:00|10569.4|10567.4|10569|10567|10569.6|10567.6|10568.8|10566.8|483
1652423700000|2022-05-13 06:35:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.6|10566.6|220
1652424000000|2022-05-13 06:40:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|344
1652424300000|2022-05-13 06:45:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|1073
1652424600000|2022-05-13 06:50:00|10569.2|10567.2|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|593
1652424900000|2022-05-13 06:55:00|10570.1|10568.1|10571.1|10569.1|10571.1|10569.1|10570.1|10568.1|714
1652425200000|2022-05-13 07:00:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10570.9|10568.9|993
1652425500000|2022-05-13 07:05:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.5|10569.5|3032
1652425800000|2022-05-13 07:10:00|10573.5|10571.5|10573.9|10571.9|10574.2|10572.2|10572.3|10570.3|1742
1652426100000|2022-05-13 07:15:00|10573.5|10571.5|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|972
1652426400000|2022-05-13 07:20:00|10573.3|10571.3|10571.9|10569.9|10574.2|10572.2|10571.5|10569.5|862
1652426700000|2022-05-13 07:25:00|10572.1|10570.1|10570.7|10568.7|10572.3|10570.3|10570.7|10568.7|1030
1652427000000|2022-05-13 07:30:00|10570.9|10568.9|10569.6|10567.6|10570.9|10568.9|10569.2|10567.2|1224
1652427300000|2022-05-13 07:35:00|10569.4|10567.4|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|1118
1652427600000|2022-05-13 07:40:00|10569.2|10567.2|10568.8|10566.8|10570.1|10568.1|10568.8|10566.8|591
1652427900000|2022-05-13 07:45:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10568|10566|2179
1652428200000|2022-05-13 07:50:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|647
1652428500000|2022-05-13 07:55:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|738
1652428800000|2022-05-13 08:00:00|10568.2|10566.2|10569.2|10567.2|10569.2|10567.2|10568|10566|389
1652429100000|2022-05-13 08:05:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.6|10566.6|831
1652429400000|2022-05-13 08:10:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|1062
1652429700000|2022-05-13 08:15:00|10570.9|10568.9|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|939
1652430000000|2022-05-13 08:20:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|646
1652430300000|2022-05-13 08:25:00|10570.5|10568.5|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|923
1652430600000|2022-05-13 08:30:00|10569.9|10567.9|10570.1|10568.1|10570.7|10568.7|10569.9|10567.9|443
1652430900000|2022-05-13 08:35:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|888
1652431200000|2022-05-13 08:40:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|236
1652431500000|2022-05-13 08:45:00|10569.9|10567.9|10569.6|10567.6|10570.5|10568.5|10569.2|10567.2|706
1652431800000|2022-05-13 08:50:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|465
1652432100000|2022-05-13 08:55:00|10569.2|10567.2|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|716
1652432400000|2022-05-13 09:00:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|291
1652432700000|2022-05-13 09:05:00|10570.1|10568.1|10569.6|10567.6|10570.1|10568.1|10569.2|10567.2|403
1652433000000|2022-05-13 09:10:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|357
1652433300000|2022-05-13 09:15:00|10569.8|10567.8|10569.6|10567.6|10569.8|10567.8|10569.2|10567.2|97
1652433600000|2022-05-13 09:20:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|108
1652433900000|2022-05-13 09:25:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|170
1652434200000|2022-05-13 09:30:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|184
1652434500000|2022-05-13 09:35:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|30
1652434800000|2022-05-13 09:40:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|187
1652435100000|2022-05-13 09:45:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|280
1652435400000|2022-05-13 09:50:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|672
1652435700000|2022-05-13 09:55:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|333
1652436000000|2022-05-13 10:00:00|10571.7|10569.7|10571.5|10569.5|10571.7|10569.7|10571.1|10569.1|186
1652436300000|2022-05-13 10:05:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.5|10568.5|489
1652436600000|2022-05-13 10:10:00|10570.9|10568.9|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|384
1652436900000|2022-05-13 10:15:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|424
1652437200000|2022-05-13 10:20:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|1086
1652437500000|2022-05-13 10:25:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|601
1652437800000|2022-05-13 10:30:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|702
1652438100000|2022-05-13 10:35:00|10571.9|10569.9|10571.7|10569.7|10572.5|10570.5|10571.5|10569.5|1001
1652438400000|2022-05-13 10:40:00|10571.5|10569.5|10572.5|10570.5|10572.7|10570.7|10571.5|10569.5|597
1652438700000|2022-05-13 10:45:00|10572.3|10570.3|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|621
1652439000000|2022-05-13 10:50:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|430
1652439300000|2022-05-13 10:55:00|10571.7|10569.7|10572.7|10570.7|10572.7|10570.7|10571.7|10569.7|729
1652439600000|2022-05-13 11:00:00|10572.3|10570.3|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|684
1652439900000|2022-05-13 11:05:00|10570.9|10568.9|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|586
1652440200000|2022-05-13 11:10:00|10570.9|10568.9|10572.7|10570.7|10573.1|10571.1|10570.7|10568.7|1451
1652440500000|2022-05-13 11:15:00|10572.5|10570.5|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|631
1652440800000|2022-05-13 11:20:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|856
1652441100000|2022-05-13 11:25:00|10571.7|10569.7|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|3939
1652441400000|2022-05-13 11:30:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|576
1652441700000|2022-05-13 11:35:00|10571.1|10569.1|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|606
1652442000000|2022-05-13 11:40:00|10571.9|10569.9|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|779
1652442300000|2022-05-13 11:45:00|10570.7|10568.7|10570.7|10568.7|10571.3|10569.3|10570.3|10568.3|737
1652442600000|2022-05-13 11:50:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|324
1652442900000|2022-05-13 11:55:00|10570.9|10568.9|10570.3|10568.3|10570.9|10568.9|10570.3|10568.3|293
1652443200000|2022-05-13 12:00:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|1805
1652443500000|2022-05-13 12:05:00|10569.6|10567.6|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|1523
1652443800000|2022-05-13 12:10:00|10569.8|10567.8|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|1063
1652444100000|2022-05-13 12:15:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|1834
1652444400000|2022-05-13 12:20:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|1615
1652444700000|2022-05-13 12:25:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|1739
1652445000000|2022-05-13 12:30:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|516
1652445300000|2022-05-13 12:35:00|10570.5|10568.5|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|963
1652445600000|2022-05-13 12:40:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10568.8|10566.8|2018
1652445900000|2022-05-13 12:45:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568|10566|944
1652446200000|2022-05-13 12:50:00|10568.8|10566.8|10568|10566|10568.8|10566.8|10568|10566|1540
1652446500000|2022-05-13 12:55:00|10567.6|10565.6|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|2868
1652446800000|2022-05-13 13:00:00|10567.8|10565.8|10567.2|10565.2|10567.8|10565.8|10566.8|10564.8|1031
1652447100000|2022-05-13 13:05:00|10566.8|10564.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|1176
1652447400000|2022-05-13 13:10:00|10565.6|10563.6|10567.4|10565.4|10567.6|10565.6|10565.3|10563.3|1637
1652447700000|2022-05-13 13:15:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10566|10564|835
1652448000000|2022-05-13 13:20:00|10567.4|10565.4|10567.2|10565.2|10567.8|10565.8|10567.2|10565.2|491
1652448300000|2022-05-13 13:25:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|1378
1652448600000|2022-05-13 13:30:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.8|10564.8|2236
1652448900000|2022-05-13 13:35:00|10567.2|10565.2|10567.2|10565.2|10568|10566|10566.8|10564.8|1698
1652449200000|2022-05-13 13:40:00|10566.8|10564.8|10566|10564|10567.6|10565.6|10565.6|10563.6|1019
1652449500000|2022-05-13 13:45:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10564.9|10562.9|1506
1652449800000|2022-05-13 13:50:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|1845
1652450100000|2022-05-13 13:55:00|10564.1|10562.1|10562.5|10560.5|10564.5|10562.5|10562.5|10560.5|2271
1652450400000|2022-05-13 14:00:00|10562.7|10560.7|10565.3|10563.3|10566|10564|10562.7|10560.7|7682
1652450700000|2022-05-13 14:05:00|10565.5|10563.5|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|2015
1652451000000|2022-05-13 14:10:00|10565.8|10563.8|10565.3|10563.3|10566|10564|10565.3|10563.3|2388
1652451300000|2022-05-13 14:15:00|10564.9|10562.9|10564.5|10562.5|10565.6|10563.6|10563.7|10561.7|1853
1652451600000|2022-05-13 14:20:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|2072
1652451900000|2022-05-13 14:25:00|10564.9|10562.9|10566|10564|10566.4|10564.4|10564.9|10562.9|2577
1652452200000|2022-05-13 14:30:00|10565.8|10563.8|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|1392
1652452500000|2022-05-13 14:35:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10566|10564|934
1652452800000|2022-05-13 14:40:00|10566.8|10564.8|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|2624
1652453100000|2022-05-13 14:45:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|1639
1652453400000|2022-05-13 14:50:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|1309
1652453700000|2022-05-13 14:55:00|10569.2|10567.2|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|1235
1652454000000|2022-05-13 15:00:00|10570.7|10568.7|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|1054
1652454300000|2022-05-13 15:05:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|1118
1652454600000|2022-05-13 15:10:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|1472
1652454900000|2022-05-13 15:15:00|10570.3|10568.3|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|1495
1652455200000|2022-05-13 15:20:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|1138
1652455500000|2022-05-13 15:25:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|1067
1652455800000|2022-05-13 15:30:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.5|10568.5|970
1652456100000|2022-05-13 15:35:00|10570.7|10568.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1219
1652456400000|2022-05-13 15:40:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1045
1652456700000|2022-05-13 15:45:00|10570.9|10568.9|10571.5|10569.5|10571.9|10569.9|10570.9|10568.9|761
1652457000000|2022-05-13 15:50:00|10571.9|10569.9|10569.9|10567.9|10571.9|10569.9|10569.6|10567.6|816
1652457300000|2022-05-13 15:55:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1442
1652457600000|2022-05-13 16:00:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.6|10566.6|775
1652457900000|2022-05-13 16:05:00|10568.6|10566.6|10566.4|10564.4|10568.8|10566.8|10566.4|10564.4|1861
1652458200000|2022-05-13 16:10:00|10566|10564|10566.8|10564.8|10567|10565|10565.6|10563.6|924
1652458500000|2022-05-13 16:15:00|10567|10565|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|2167
1652458800000|2022-05-13 16:20:00|10567.8|10565.8|10567.2|10565.2|10568|10566|10566.8|10564.8|478
1652459100000|2022-05-13 16:25:00|10566.8|10564.8|10568|10566|10568|10566|10566.8|10564.8|401
1652459400000|2022-05-13 16:30:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|509
1652459700000|2022-05-13 16:35:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|354
1652460000000|2022-05-13 16:40:00|10566|10564|10566.8|10564.8|10567.2|10565.2|10566|10564|1116
1652460300000|2022-05-13 16:45:00|10567|10565|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|198
1652460600000|2022-05-13 16:50:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|699
1652460900000|2022-05-13 16:55:00|10567|10565|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|291
1652461200000|2022-05-13 17:00:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|882
1652461500000|2022-05-13 17:05:00|10566.4|10564.4|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|1239
1652461800000|2022-05-13 17:10:00|10566.8|10564.8|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|1171
1652462100000|2022-05-13 17:15:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|651
1652462400000|2022-05-13 17:20:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|694
1652462700000|2022-05-13 17:25:00|10566.6|10564.6|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|267
1652463000000|2022-05-13 17:30:00|10567.2|10565.2|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|410
1652463300000|2022-05-13 17:35:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566|10564|537
1652463600000|2022-05-13 17:40:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|606
1652463900000|2022-05-13 17:45:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10566|10564|495
1652464200000|2022-05-13 17:50:00|10566.4|10564.4|10566.4|10564.4|10567.2|10565.2|10566|10564|787
1652464500000|2022-05-13 17:55:00|10566|10564|10566.4|10564.4|10567.2|10565.2|10566|10564|540
1652464800000|2022-05-13 18:00:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|487
1652465100000|2022-05-13 18:05:00|10567.8|10565.8|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|1670
1652465400000|2022-05-13 18:10:00|10567.6|10565.6|10568|10566|10568|10566|10567.2|10565.2|251
1652465700000|2022-05-13 18:15:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|601
1652466000000|2022-05-13 18:20:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|417
1652466300000|2022-05-13 18:25:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|282
1652466600000|2022-05-13 18:30:00|10568.2|10566.2|10569.2|10567.2|10569.2|10567.2|10568.2|10566.2|840
1652466900000|2022-05-13 18:35:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|536
1652467200000|2022-05-13 18:40:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|818
1652467500000|2022-05-13 18:45:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|1064
1652467800000|2022-05-13 18:50:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|1688
1652468100000|2022-05-13 18:55:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|2632
1652468400000|2022-05-13 19:00:00|10569.6|10567.6|10569.4|10567.4|10569.9|10567.9|10568.8|10566.8|1017
1652468700000|2022-05-13 19:05:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|540
1652469000000|2022-05-13 19:10:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|188
1652469300000|2022-05-13 19:15:00|10569.4|10567.4|10569|10567|10569.6|10567.6|10568.8|10566.8|683
1652469600000|2022-05-13 19:20:00|10568.8|10566.8|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|315
1652469900000|2022-05-13 19:25:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|565
1652470200000|2022-05-13 19:30:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|728
1652470500000|2022-05-13 19:35:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|515
1652470800000|2022-05-13 19:40:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|124
1652471100000|2022-05-13 19:45:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|278
1652471400000|2022-05-13 19:50:00|10570.3|10568.3|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|407
1652471700000|2022-05-13 19:55:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|963
1652472000000|2022-05-13 20:00:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|1007
1652472300000|2022-05-13 20:05:00|10570.1|10568.1|10570.3|10568.3|10570.7|10568.7|10570.1|10568.1|93
1652472600000|2022-05-13 20:10:00|10570.5|10568.5|10569.9|10567.9|10570.5|10568.5|10569.9|10567.9|602
1652472900000|2022-05-13 20:15:00|10570.1|10568.1|10570.3|10568.3|10570.7|10568.7|10570.1|10568.1|1143
1652473200000|2022-05-13 20:20:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|632
1652473500000|2022-05-13 20:25:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|173
1652473800000|2022-05-13 20:30:00|10570.1|10568.1|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|428
1652474100000|2022-05-13 20:35:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|155
1652474400000|2022-05-13 20:40:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|199
1652474700000|2022-05-13 20:45:00|10570.7|10568.7|10571.3|10569.3|10571.5|10569.5|10570.7|10568.7|661
1652475000000|2022-05-13 20:50:00|10571.1|10569.1|10572.5|10570.5|10572.5|10570.5|10571.1|10569.1|834
1652475300000|2022-05-13 20:55:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|528
1652652000000|2022-05-15 22:00:00|10571.1|10569.1|10569.4|10567.4|10571.1|10569.1|10567.6|10565.6|622
1652652300000|2022-05-15 22:05:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10568|10566|132
1652652600000|2022-05-15 22:10:00|10568.6|10566.6|10568.4|10566.4|10568.6|10566.6|10568.4|10566.4|5
1652652900000|2022-05-15 22:15:00|10568|10566|10568.8|10566.8|10569.2|10567.2|10568|10566|111
1652653200000|2022-05-15 22:20:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|2
1652653800000|2022-05-15 22:30:00|10569|10567|10569.2|10567.2|10569.6|10567.6|10569|10567|78
1652654100000|2022-05-15 22:35:00|10569|10567|10568.2|10566.2|10569.2|10567.2|10568.2|10566.2|162
1652654400000|2022-05-15 22:40:00|10568.4|10566.4|10568.8|10566.8|10569|10567|10568.4|10566.4|187
1652654700000|2022-05-15 22:45:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|8
1652655000000|2022-05-15 22:50:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|16
1652655300000|2022-05-15 22:55:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|37
1652655600000|2022-05-15 23:00:00|10568.6|10566.6|10568.6|10566.6|10568.8|10566.8|10568.4|10566.4|8
1652655900000|2022-05-15 23:05:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.2|10566.2|40
1652656200000|2022-05-15 23:10:00|10569.2|10567.2|10569|10567|10569.6|10567.6|10568.8|10566.8|161
1652656500000|2022-05-15 23:15:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569|10567|76
1652656800000|2022-05-15 23:20:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|12
1652657100000|2022-05-15 23:25:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|30
1652657400000|2022-05-15 23:30:00|10569.8|10567.8|10568|10566|10569.8|10567.8|10567.6|10565.6|368
1652657700000|2022-05-15 23:35:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10567|10565|198
1652658000000|2022-05-15 23:40:00|10567|10565|10568|10566|10568.4|10566.4|10566.8|10564.8|137
1652658300000|2022-05-15 23:45:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|49
1652658600000|2022-05-15 23:50:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|142
1652658900000|2022-05-15 23:55:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568.2|10566.2|23
1652659200000|2022-05-16 00:00:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|187
1652659500000|2022-05-16 00:05:00|10569|10567|10568.6|10566.6|10569|10567|10568|10566|198
1652659800000|2022-05-16 00:10:00|10568.4|10566.4|10569|10567|10569.2|10567.2|10568.4|10566.4|191
1652660100000|2022-05-16 00:15:00|10569.2|10567.2|10567.2|10565.2|10569.2|10567.2|10566.8|10564.8|118
1652660400000|2022-05-16 00:20:00|10567.6|10565.6|10567|10565|10567.6|10565.6|10566.8|10564.8|72
1652660700000|2022-05-16 00:25:00|10566.8|10564.8|10567.6|10565.6|10568|10566|10566.8|10564.8|113
1652661000000|2022-05-16 00:30:00|10567.4|10565.4|10567.8|10565.8|10568.2|10566.2|10567.4|10565.4|98
1652661300000|2022-05-16 00:35:00|10568|10566|10568.4|10566.4|10569|10567|10568|10566|210
1652661600000|2022-05-16 00:40:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|81
1652661900000|2022-05-16 00:45:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|87
1652662200000|2022-05-16 00:50:00|10568|10566|10567|10565|10568|10566|10566.8|10564.8|393
1652662500000|2022-05-16 00:55:00|10567.2|10565.2|10567|10565|10567.2|10565.2|10566.4|10564.4|97
1652662800000|2022-05-16 01:00:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|216
1652663100000|2022-05-16 01:05:00|10566.6|10564.6|10566|10564|10566.8|10564.8|10566|10564|140
1652663400000|2022-05-16 01:10:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10566|10564|115
1652663700000|2022-05-16 01:15:00|10566.4|10564.4|10566.6|10564.6|10566.8|10564.8|10566|10564|199
1652664000000|2022-05-16 01:20:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.6|10564.6|73
1652664300000|2022-05-16 01:25:00|10567|10565|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|33
1652664600000|2022-05-16 01:30:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|98
1652664900000|2022-05-16 01:35:00|10567.4|10565.4|10568.2|10566.2|10568.4|10566.4|10567.4|10565.4|141
1652665200000|2022-05-16 01:40:00|10568|10566|10567.6|10565.6|10568|10566|10567.2|10565.2|114
1652665500000|2022-05-16 01:45:00|10567.4|10565.4|10568.8|10566.8|10568.8|10566.8|10567.4|10565.4|280
1652665800000|2022-05-16 01:50:00|10569.2|10567.2|10569.4|10567.4|10569.6|10567.6|10568.4|10566.4|401
1652666100000|2022-05-16 01:55:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|170
1652666400000|2022-05-16 02:00:00|10569.6|10567.6|10571.9|10569.9|10572.3|10570.3|10569.6|10567.6|785
1652666700000|2022-05-16 02:05:00|10572.1|10570.1|10573.1|10571.1|10573.9|10571.9|10572.1|10570.1|574
1652667000000|2022-05-16 02:10:00|10572.7|10570.7|10574.2|10572.2|10574.2|10572.2|10572.7|10570.7|429
1652667300000|2022-05-16 02:15:00|10574.6|10572.6|10575|10573|10575|10573|10572.7|10570.7|633
1652667600000|2022-05-16 02:20:00|10575.4|10573.4|10576.2|10574.2|10577|10575|10574.8|10572.8|616
1652667900000|2022-05-16 02:25:00|10575.8|10573.8|10573.9|10571.9|10575.8|10573.8|10573.7|10571.7|544
1652668200000|2022-05-16 02:30:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10573.1|10571.1|384
1652668500000|2022-05-16 02:35:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.7|10569.7|272
1652668800000|2022-05-16 02:40:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|23
1652669100000|2022-05-16 02:45:00|10572.5|10570.5|10573.1|10571.1|10573.1|10571.1|10572.5|10570.5|44
1652669400000|2022-05-16 02:50:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|28
1652669700000|2022-05-16 02:55:00|10572.7|10570.7|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|345
1652670000000|2022-05-16 03:00:00|10571.3|10569.3|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|55
1652670300000|2022-05-16 03:05:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10572.1|10570.1|89
1652670600000|2022-05-16 03:10:00|10572.5|10570.5|10572.3|10570.3|10572.5|10570.5|10572.3|10570.3|42
1652670900000|2022-05-16 03:15:00|10572.5|10570.5|10573.9|10571.9|10573.9|10571.9|10572.3|10570.3|559
1652671200000|2022-05-16 03:20:00|10573.7|10571.7|10575|10573|10575|10573|10573.7|10571.7|637
1652671500000|2022-05-16 03:25:00|10575.4|10573.4|10574.6|10572.6|10575.4|10573.4|10574|10572|421
1652671800000|2022-05-16 03:30:00|10574.4|10572.4|10575.4|10573.4|10575.4|10573.4|10574.2|10572.2|228
1652672100000|2022-05-16 03:35:00|10575.2|10573.2|10575|10573|10575.2|10573.2|10574.6|10572.6|255
1652672400000|2022-05-16 03:40:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10574.6|10572.6|144
1652672700000|2022-05-16 03:45:00|10575.6|10573.6|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|421
1652673000000|2022-05-16 03:50:00|10574.4|10572.4|10575|10573|10575.2|10573.2|10574.2|10572.2|95
1652673300000|2022-05-16 03:55:00|10575.2|10573.2|10575|10573|10576.2|10574.2|10575|10573|668
1652673600000|2022-05-16 04:00:00|10574.8|10572.8|10574.8|10572.8|10575.2|10573.2|10574.2|10572.2|141
1652673900000|2022-05-16 04:05:00|10575|10573|10574.2|10572.2|10575|10573|10573.9|10571.9|17
1652674200000|2022-05-16 04:10:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|177
1652674500000|2022-05-16 04:15:00|10573.5|10571.5|10573.5|10571.5|10574.2|10572.2|10573.1|10571.1|169
1652674800000|2022-05-16 04:20:00|10573.3|10571.3|10572.9|10570.9|10573.9|10571.9|10572.9|10570.9|251
1652675100000|2022-05-16 04:25:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|151
1652675400000|2022-05-16 04:30:00|10572.9|10570.9|10573.1|10571.1|10573.7|10571.7|10572.7|10570.7|107
1652675700000|2022-05-16 04:35:00|10573.3|10571.3|10574.2|10572.2|10574.2|10572.2|10572.7|10570.7|290
1652676000000|2022-05-16 04:40:00|10573.5|10571.5|10573.5|10571.5|10573.7|10571.7|10573.1|10571.1|308
1652676300000|2022-05-16 04:45:00|10573.7|10571.7|10573.3|10571.3|10573.9|10571.9|10573.3|10571.3|52
1652676600000|2022-05-16 04:50:00|10573.1|10571.1|10573.5|10571.5|10573.7|10571.7|10572.9|10570.9|81
1652676900000|2022-05-16 04:55:00|10573.3|10571.3|10573.5|10571.5|10573.7|10571.7|10573.1|10571.1|45
1652677200000|2022-05-16 05:00:00|10573.9|10571.9|10574.2|10572.2|10574.4|10572.4|10573.5|10571.5|161
1652677500000|2022-05-16 05:05:00|10574|10572|10573.5|10571.5|10574|10572|10573.5|10571.5|62
1652677800000|2022-05-16 05:10:00|10573.1|10571.1|10573.5|10571.5|10573.9|10571.9|10572.3|10570.3|293
1652678100000|2022-05-16 05:15:00|10573.7|10571.7|10573.5|10571.5|10574.2|10572.2|10573.3|10571.3|105
1652678400000|2022-05-16 05:20:00|10573.1|10571.1|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|322
1652678700000|2022-05-16 05:25:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|242
1652679000000|2022-05-16 05:30:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|31
1652679300000|2022-05-16 05:35:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|187
1652679600000|2022-05-16 05:40:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|172
1652679900000|2022-05-16 05:45:00|10571.7|10569.7|10571.5|10569.5|10571.7|10569.7|10571.5|10569.5|112
1652680200000|2022-05-16 05:50:00|10571.7|10569.7|10571.5|10569.5|10571.7|10569.7|10571.5|10569.5|258
1652680500000|2022-05-16 05:55:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|188
1652680800000|2022-05-16 06:00:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|534
1652681100000|2022-05-16 06:05:00|10571.5|10569.5|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|244
1652681400000|2022-05-16 06:10:00|10570.9|10568.9|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|288
1652681700000|2022-05-16 06:15:00|10570.9|10568.9|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|195
1652682000000|2022-05-16 06:20:00|10570.9|10568.9|10571.1|10569.1|10571.9|10569.9|10570.9|10568.9|171
1652682300000|2022-05-16 06:25:00|10570.9|10568.9|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|338
1652682600000|2022-05-16 06:30:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|380
1652682900000|2022-05-16 06:35:00|10570.9|10568.9|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|503
1652683200000|2022-05-16 06:40:00|10571.5|10569.5|10572.7|10570.7|10573.1|10571.1|10571.3|10569.3|423
1652683500000|2022-05-16 06:45:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|196
1652683800000|2022-05-16 06:50:00|10572.7|10570.7|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|837
1652684100000|2022-05-16 06:55:00|10573.3|10571.3|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|909
1652684400000|2022-05-16 07:00:00|10574|10572|10574.2|10572.2|10575|10573|10573.9|10571.9|552
1652684700000|2022-05-16 07:05:00|10574|10572|10574.6|10572.6|10575|10573|10573.5|10571.5|439
1652685000000|2022-05-16 07:10:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10572.9|10570.9|309
1652685300000|2022-05-16 07:15:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|241
1652685600000|2022-05-16 07:20:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|432
1652685900000|2022-05-16 07:25:00|10572.9|10570.9|10571.5|10569.5|10572.9|10570.9|10570.7|10568.7|542
1652686200000|2022-05-16 07:30:00|10571.3|10569.3|10570.7|10568.7|10571.7|10569.7|10570.5|10568.5|570
1652686500000|2022-05-16 07:35:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|602
1652686800000|2022-05-16 07:40:00|10570.3|10568.3|10571.5|10569.5|10571.9|10569.9|10569.9|10567.9|1219
1652687100000|2022-05-16 07:45:00|10571.1|10569.1|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|485
1652687400000|2022-05-16 07:50:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|689
1652687700000|2022-05-16 07:55:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|463
1652688000000|2022-05-16 08:00:00|10569.6|10567.6|10570.3|10568.3|10570.5|10568.5|10569.6|10567.6|348
1652688300000|2022-05-16 08:05:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|745
1652688600000|2022-05-16 08:10:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|418
1652688900000|2022-05-16 08:15:00|10570.5|10568.5|10571.9|10569.9|10571.9|10569.9|10570.1|10568.1|379
1652689200000|2022-05-16 08:20:00|10572.1|10570.1|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|229
1652689500000|2022-05-16 08:25:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|687
1652689800000|2022-05-16 08:30:00|10571.5|10569.5|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|432
1652690100000|2022-05-16 08:35:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|256
1652690400000|2022-05-16 08:40:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|78
1652690700000|2022-05-16 08:45:00|10570.9|10568.9|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|131
1652691000000|2022-05-16 08:50:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|105
1652691300000|2022-05-16 08:55:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.8|10567.8|415
1652691600000|2022-05-16 09:00:00|10570.1|10568.1|10570.1|10568.1|10570.3|10568.3|10569.9|10567.9|823
1652691900000|2022-05-16 09:05:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|340
1652692200000|2022-05-16 09:10:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|185
1652692500000|2022-05-16 09:15:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|53
1652692800000|2022-05-16 09:20:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|179
1652693100000|2022-05-16 09:25:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|370
1652693400000|2022-05-16 09:30:00|10569.6|10567.6|10569.2|10567.2|10569.8|10567.8|10568.8|10566.8|932
1652693700000|2022-05-16 09:35:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|68
1652694000000|2022-05-16 09:40:00|10569|10567|10568.2|10566.2|10569.6|10567.6|10568|10566|970
1652694300000|2022-05-16 09:45:00|10568|10566|10567.8|10565.8|10568.4|10566.4|10567.2|10565.2|729
1652694600000|2022-05-16 09:50:00|10567.6|10565.6|10568.6|10566.6|10568.8|10566.8|10567.6|10565.6|583
1652694900000|2022-05-16 09:55:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|40
1652695200000|2022-05-16 10:00:00|10568.4|10566.4|10568.4|10566.4|10568.6|10566.6|10568|10566|312
1652695500000|2022-05-16 10:05:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568.2|10566.2|136
1652695800000|2022-05-16 10:10:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.8|10565.8|217
1652696100000|2022-05-16 10:15:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|672
1652696400000|2022-05-16 10:20:00|10569.2|10567.2|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|184
1652696700000|2022-05-16 10:25:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568.2|10566.2|95
1652697000000|2022-05-16 10:30:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|124
1652697300000|2022-05-16 10:35:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|157
1652697600000|2022-05-16 10:40:00|10569.2|10567.2|10569.2|10567.2|10569.4|10567.4|10569.2|10567.2|284
1652697900000|2022-05-16 10:45:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|186
1652698200000|2022-05-16 10:50:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|318
1652698500000|2022-05-16 10:55:00|10570.7|10568.7|10570.7|10568.7|10570.9|10568.9|10570.3|10568.3|205
1652698800000|2022-05-16 11:00:00|10570.9|10568.9|10571.5|10569.5|10571.5|10569.5|10570.9|10568.9|593
1652699100000|2022-05-16 11:05:00|10571.1|10569.1|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|256
1652699400000|2022-05-16 11:10:00|10571.3|10569.3|10569.9|10567.9|10571.5|10569.5|10569.9|10567.9|257
1652699700000|2022-05-16 11:15:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|697
1652700000000|2022-05-16 11:20:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|671
1652700300000|2022-05-16 11:25:00|10570.7|10568.7|10572.3|10570.3|10572.3|10570.3|10570.7|10568.7|391
1652700600000|2022-05-16 11:30:00|10571.9|10569.9|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|1125
1652700900000|2022-05-16 11:35:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|324
1652701200000|2022-05-16 11:40:00|10571.1|10569.1|10570.1|10568.1|10571.1|10569.1|10569.9|10567.9|1009
1652701500000|2022-05-16 11:45:00|10569.9|10567.9|10569.2|10567.2|10570.1|10568.1|10568.8|10566.8|508
1652701800000|2022-05-16 11:50:00|10569.4|10567.4|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|351
1652702100000|2022-05-16 11:55:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|233
1652702400000|2022-05-16 12:00:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|589
1652702700000|2022-05-16 12:05:00|10570.3|10568.3|10571.1|10569.1|10571.5|10569.5|10570.1|10568.1|509
1652703000000|2022-05-16 12:10:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1409
1652703300000|2022-05-16 12:15:00|10570.3|10568.3|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|733
1652703600000|2022-05-16 12:20:00|10569.6|10567.6|10572.5|10570.5|10572.7|10570.7|10569.2|10567.2|3075
1652703900000|2022-05-16 12:25:00|10572.3|10570.3|10572.3|10570.3|10572.5|10570.5|10570.3|10568.3|1552
1652704200000|2022-05-16 12:30:00|10572.7|10570.7|10574.6|10572.6|10574.6|10572.6|10572.7|10570.7|3851
1652704500000|2022-05-16 12:35:00|10575|10573|10575.8|10573.8|10575.8|10573.8|10574.2|10572.2|1092
1652704800000|2022-05-16 12:40:00|10575.4|10573.4|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|1838
1652705100000|2022-05-16 12:45:00|10575.8|10573.8|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|1125
1652705400000|2022-05-16 12:50:00|10575|10573|10574.2|10572.2|10575.8|10573.8|10574.2|10572.2|2064
1652705700000|2022-05-16 12:55:00|10573.9|10571.9|10573.5|10571.5|10574.6|10572.6|10573.5|10571.5|2049
1652706000000|2022-05-16 13:00:00|10573.1|10571.1|10573.1|10571.1|10574.2|10572.2|10572.9|10570.9|2552
1652706300000|2022-05-16 13:05:00|10573.5|10571.5|10572.7|10570.7|10574.2|10572.2|10572.7|10570.7|1170
1652706600000|2022-05-16 13:10:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|1227
1652706900000|2022-05-16 13:15:00|10572.7|10570.7|10573.3|10571.3|10573.5|10571.5|10571.9|10569.9|1278
1652707200000|2022-05-16 13:20:00|10573.5|10571.5|10575.4|10573.4|10575.4|10573.4|10573.1|10571.1|1643
1652707500000|2022-05-16 13:25:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575|10573|1566
1652707800000|2022-05-16 13:30:00|10575.8|10573.8|10574.6|10572.6|10575.8|10573.8|10574.2|10572.2|1426
1652708100000|2022-05-16 13:35:00|10574.2|10572.2|10574.2|10572.2|10575.4|10573.4|10573.9|10571.9|2639
1652708400000|2022-05-16 13:40:00|10573.9|10571.9|10575.4|10573.4|10575.4|10573.4|10573.9|10571.9|1678
1652708700000|2022-05-16 13:45:00|10575.8|10573.8|10576.6|10574.6|10577|10575|10575.4|10573.4|4591
1652709000000|2022-05-16 13:50:00|10577|10575|10575.4|10573.4|10577.4|10575.4|10575.4|10573.4|3499
1652709300000|2022-05-16 13:55:00|10575.8|10573.8|10575|10573|10576.6|10574.6|10574.2|10572.2|4112
1652709600000|2022-05-16 14:00:00|10575.2|10573.2|10575|10573|10575.8|10573.8|10574.6|10572.6|1041
1652709900000|2022-05-16 14:05:00|10575.4|10573.4|10575|10573|10575.4|10573.4|10574.2|10572.2|2461
1652710200000|2022-05-16 14:10:00|10574.6|10572.6|10575|10573|10575|10573|10573.9|10571.9|1747
1652710500000|2022-05-16 14:15:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.6|10572.6|1835
1652710800000|2022-05-16 14:20:00|10575.4|10573.4|10574.8|10572.8|10575.4|10573.4|10574.6|10572.6|931
1652711100000|2022-05-16 14:25:00|10575|10573|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|1591
1652711400000|2022-05-16 14:30:00|10574.4|10572.4|10575.8|10573.8|10576.2|10574.2|10574.2|10572.2|1129
1652711700000|2022-05-16 14:35:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10574.8|10572.8|1026
1652712000000|2022-05-16 14:40:00|10575.4|10573.4|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|958
1652712300000|2022-05-16 14:45:00|10575|10573|10578.1|10576.1|10578.1|10576.1|10575|10573|3959
1652712600000|2022-05-16 14:50:00|10577.8|10575.8|10579.3|10577.3|10579.3|10577.3|10577.4|10575.4|1499
1652712900000|2022-05-16 14:55:00|10579.1|10577.1|10579.3|10577.3|10579.7|10577.7|10578.1|10576.1|3055
1652713200000|2022-05-16 15:00:00|10579.7|10577.7|10577.8|10575.8|10579.7|10577.7|10577.8|10575.8|2740
1652713500000|2022-05-16 15:05:00|10578|10576|10576.8|10574.8|10578.1|10576.1|10576.6|10574.6|1009
1652713800000|2022-05-16 15:10:00|10577|10575|10577|10575|10577.4|10575.4|10576.6|10574.6|486
1652714100000|2022-05-16 15:15:00|10577.2|10575.2|10575.8|10573.8|10577.4|10575.4|10575.8|10573.8|1718
1652714400000|2022-05-16 15:20:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575.4|10573.4|1268
1652714700000|2022-05-16 15:25:00|10576|10574|10575.8|10573.8|10576.8|10574.8|10575.4|10573.4|1630
1652715000000|2022-05-16 15:30:00|10575.6|10573.6|10577|10575|10577.2|10575.2|10575.6|10573.6|643
1652715300000|2022-05-16 15:35:00|10576.6|10574.6|10575.8|10573.8|10577|10575|10575.8|10573.8|1580
1652715600000|2022-05-16 15:40:00|10576.2|10574.2|10576.2|10574.2|10576.6|10574.6|10575.8|10573.8|1623
1652715900000|2022-05-16 15:45:00|10576.6|10574.6|10576.2|10574.2|10577|10575|10576.2|10574.2|842
1652716200000|2022-05-16 15:50:00|10576|10574|10575.8|10573.8|10576.2|10574.2|10575|10573|1424
1652716500000|2022-05-16 15:55:00|10575.4|10573.4|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|930
1652716800000|2022-05-16 16:00:00|10576|10574|10575.4|10573.4|10576.2|10574.2|10575.4|10573.4|1015
1652717100000|2022-05-16 16:05:00|10575.8|10573.8|10575.4|10573.4|10576.6|10574.6|10575.4|10573.4|760
1652717400000|2022-05-16 16:10:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|404
1652717700000|2022-05-16 16:15:00|10575.2|10573.2|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|991
1652718000000|2022-05-16 16:20:00|10574.4|10572.4|10574|10572|10574.6|10572.6|10573.9|10571.9|671
1652718300000|2022-05-16 16:25:00|10573.9|10571.9|10573.5|10571.5|10574.2|10572.2|10573.5|10571.5|450
1652718600000|2022-05-16 16:30:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|313
1652718900000|2022-05-16 16:35:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|338
1652719200000|2022-05-16 16:40:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|382
1652719500000|2022-05-16 16:45:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|401
1652719800000|2022-05-16 16:50:00|10573.5|10571.5|10575|10573|10575|10573|10573.5|10571.5|885
1652720100000|2022-05-16 16:55:00|10575.2|10573.2|10575.8|10573.8|10575.8|10573.8|10575|10573|318
1652720400000|2022-05-16 17:00:00|10575.6|10573.6|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|720
1652720700000|2022-05-16 17:05:00|10574.2|10572.2|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|770
1652721000000|2022-05-16 17:10:00|10573.7|10571.7|10574.2|10572.2|10574.6|10572.6|10573.5|10571.5|1142
1652721300000|2022-05-16 17:15:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|276
1652721600000|2022-05-16 17:20:00|10573.7|10571.7|10574.2|10572.2|10575|10573|10573.7|10571.7|949
1652721900000|2022-05-16 17:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|765
1652722200000|2022-05-16 17:30:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|420
1652722500000|2022-05-16 17:35:00|10572.7|10570.7|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|367
1652722800000|2022-05-16 17:40:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|233
1652723100000|2022-05-16 17:45:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|434
1652723400000|2022-05-16 17:50:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|629
1652723700000|2022-05-16 17:55:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|1075
1652724000000|2022-05-16 18:00:00|10573.5|10571.5|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|725
1652724300000|2022-05-16 18:05:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|970
1652724600000|2022-05-16 18:10:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|958
1652724900000|2022-05-16 18:15:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|645
1652725200000|2022-05-16 18:20:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|384
1652725500000|2022-05-16 18:25:00|10573.1|10571.1|10572.3|10570.3|10573.3|10571.3|10572.3|10570.3|365
1652725800000|2022-05-16 18:30:00|10572.1|10570.1|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|1030
1652726100000|2022-05-16 18:35:00|10572.3|10570.3|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|1299
1652726400000|2022-05-16 18:40:00|10572.3|10570.3|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|1213
1652726700000|2022-05-16 18:45:00|10573.5|10571.5|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|543
1652727000000|2022-05-16 18:50:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|781
1652727300000|2022-05-16 18:55:00|10573.7|10571.7|10575.4|10573.4|10575.4|10573.4|10573.5|10571.5|2668
1652727600000|2022-05-16 19:00:00|10575|10573|10574.2|10572.2|10575.8|10573.8|10574.2|10572.2|2587
1652727900000|2022-05-16 19:05:00|10573.9|10571.9|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|1182
1652728200000|2022-05-16 19:10:00|10574.4|10572.4|10575.4|10573.4|10575.8|10573.8|10574.2|10572.2|1487
1652728500000|2022-05-16 19:15:00|10575|10573|10575|10573|10575.4|10573.4|10574.6|10572.6|409
1652728800000|2022-05-16 19:20:00|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|10574.4|10572.4|703
1652729100000|2022-05-16 19:25:00|10574.2|10572.2|10574.2|10572.2|10575|10573|10574.2|10572.2|702
1652729400000|2022-05-16 19:30:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|1779
1652729700000|2022-05-16 19:35:00|10574|10572|10573.5|10571.5|10574|10572|10573.5|10571.5|1095
1652730000000|2022-05-16 19:40:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|1592
1652730300000|2022-05-16 19:45:00|10572.5|10570.5|10571.5|10569.5|10572.5|10570.5|10571.5|10569.5|2009
1652730600000|2022-05-16 19:50:00|10571.1|10569.1|10573.3|10571.3|10573.3|10571.3|10571.1|10569.1|980
1652730900000|2022-05-16 19:55:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|862
1652731200000|2022-05-16 20:00:00|10572.7|10570.7|10573.9|10571.9|10574.2|10572.2|10572.7|10570.7|1914
1652731500000|2022-05-16 20:05:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|778
1652731800000|2022-05-16 20:10:00|10574.2|10572.2|10574.2|10572.2|10574.4|10572.4|10574.2|10572.2|12116
1652732100000|2022-05-16 20:15:00|10574.4|10572.4|10574.2|10572.2|10574.8|10572.8|10574.2|10572.2|624
1652732400000|2022-05-16 20:20:00|10574.6|10572.6|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|1120
1652732700000|2022-05-16 20:25:00|10574.6|10572.6|10575|10573|10575|10573|10574.6|10572.6|189
1652733000000|2022-05-16 20:30:00|10575.4|10573.4|10575.4|10573.4|10575.8|10573.8|10575|10573|2002
1652733300000|2022-05-16 20:35:00|10575|10573|10575|10573|10575.2|10573.2|10574.6|10572.6|868
1652733600000|2022-05-16 20:40:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.6|10572.6|622
1652733900000|2022-05-16 20:45:00|10574.8|10572.8|10574.2|10572.2|10575|10573|10574.2|10572.2|596
1652734200000|2022-05-16 20:50:00|10574.4|10572.4|10574.2|10572.2|10574.6|10572.6|10574.2|10572.2|528
1652734500000|2022-05-16 20:55:00|10574.4|10572.4|10574.6|10572.6|10574.6|10572.6|10574.4|10572.4|356
1652738400000|2022-05-16 22:00:00|10576.4|10574.4|10576.4|10574.4|10578.9|10576.9|10576|10574|409
1652738700000|2022-05-16 22:05:00|10576.6|10574.6|10576.2|10574.2|10576.6|10574.6|10575|10573|121
1652739000000|2022-05-16 22:10:00|10575.8|10573.8|10575.6|10573.6|10575.8|10573.8|10575.6|10573.6|32
1652739300000|2022-05-16 22:15:00|10575.8|10573.8|10575.6|10573.6|10575.8|10573.8|10575.4|10573.4|49
1652739600000|2022-05-16 22:20:00|10575.8|10573.8|10575.6|10573.6|10575.8|10573.8|10575.4|10573.4|52
1652739900000|2022-05-16 22:25:00|10575.4|10573.4|10575.4|10573.4|10575.6|10573.6|10575.4|10573.4|105
1652740200000|2022-05-16 22:30:00|10575.6|10573.6|10575.4|10573.4|10575.8|10573.8|10575|10573|156
1652740500000|2022-05-16 22:35:00|10575.2|10573.2|10575.4|10573.4|10575.6|10573.6|10575|10573|54
1652740800000|2022-05-16 22:40:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|90
1652741100000|2022-05-16 22:45:00|||||||||4
1652741400000|2022-05-16 22:50:00|||||||||1
1652741700000|2022-05-16 22:55:00|10575|10573|10575|10573|10575|10573|10575|10573|6
1652742000000|2022-05-16 23:00:00|10574.6|10572.6|10575|10573|10575|10573|10574.6|10572.6|255
1652742300000|2022-05-16 23:05:00|10574.8|10572.8|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|287
1652742600000|2022-05-16 23:10:00|10575.2|10573.2|10575|10573|10575.4|10573.4|10575|10573|4
1652742900000|2022-05-16 23:15:00|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|95
1652743200000|2022-05-16 23:20:00|10574.2|10572.2|10574.2|10572.2|10574.2|10572.2|10574.2|10572.2|3
1652743500000|2022-05-16 23:25:00|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|37
1652743800000|2022-05-16 23:30:00|10574.4|10572.4|10574.6|10572.6|10574.8|10572.8|10574.2|10572.2|128
1652744100000|2022-05-16 23:35:00|10575|10573|10575|10573|10575.4|10573.4|10575|10573|196
1652744400000|2022-05-16 23:40:00|10575.2|10573.2|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|38
1652744700000|2022-05-16 23:45:00|10574.2|10572.2|10574|10572|10574.2|10572.2|10574|10572|125
1652745000000|2022-05-16 23:50:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|64
1652745300000|2022-05-16 23:55:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|139
1652745600000|2022-05-17 00:00:00|10574|10572|10574.6|10572.6|10575.4|10573.4|10573.9|10571.9|1099
1652745900000|2022-05-17 00:05:00|10574.4|10572.4|10575|10573|10575.8|10573.8|10574.4|10572.4|244
1652746200000|2022-05-17 00:10:00|10574.8|10572.8|10574.2|10572.2|10575|10573|10573.9|10571.9|302
1652746500000|2022-05-17 00:15:00|10574|10572|10572.5|10570.5|10574.2|10572.2|10572.5|10570.5|352
1652746800000|2022-05-17 00:20:00|10572.7|10570.7|10572.3|10570.3|10573.3|10571.3|10571.9|10569.9|319
1652747100000|2022-05-17 00:25:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|182
1652747400000|2022-05-17 00:30:00|10571.3|10569.3|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|161
1652747700000|2022-05-17 00:35:00|10572.1|10570.1|10572.5|10570.5|10572.7|10570.7|10571.9|10569.9|115
1652748000000|2022-05-17 00:40:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|115
1652748300000|2022-05-17 00:45:00|10572.1|10570.1|10572.1|10570.1|10572.7|10570.7|10571.9|10569.9|92
1652748600000|2022-05-17 00:50:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|96
1652748900000|2022-05-17 00:55:00|10572.9|10570.9|10572.7|10570.7|10573.5|10571.5|10572.5|10570.5|421
1652749200000|2022-05-17 01:00:00|10572.5|10570.5|10573.1|10571.1|10573.5|10571.5|10572.1|10570.1|170
1652749500000|2022-05-17 01:05:00|10572.9|10570.9|10573.7|10571.7|10573.9|10571.9|10572.7|10570.7|291
1652749800000|2022-05-17 01:10:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|353
1652750100000|2022-05-17 01:15:00|10574|10572|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|238
1652750400000|2022-05-17 01:20:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|494
1652750700000|2022-05-17 01:25:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|142
1652751000000|2022-05-17 01:30:00|10572.5|10570.5|10573.9|10571.9|10573.9|10571.9|10572.5|10570.5|193
1652751300000|2022-05-17 01:35:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10571.9|10569.9|181
1652751600000|2022-05-17 01:40:00|10572.7|10570.7|10574|10572|10574|10572|10572.7|10570.7|300
1652751900000|2022-05-17 01:45:00|10573.9|10571.9|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|375
1652752200000|2022-05-17 01:50:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.7|10571.7|284
1652752500000|2022-05-17 01:55:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|91
1652752800000|2022-05-17 02:00:00|10573.7|10571.7|10572.3|10570.3|10573.9|10571.9|10571.7|10569.7|272
1652753100000|2022-05-17 02:05:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|89
1652753400000|2022-05-17 02:10:00|10572.5|10570.5|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|273
1652753700000|2022-05-17 02:15:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|260
1652754000000|2022-05-17 02:20:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|132
1652754300000|2022-05-17 02:25:00|10572.7|10570.7|10571.9|10569.9|10573.1|10571.1|10571.5|10569.5|199
1652754600000|2022-05-17 02:30:00|10571.7|10569.7|10572.3|10570.3|10572.5|10570.5|10571.1|10569.1|248
1652754900000|2022-05-17 02:35:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|476
1652755200000|2022-05-17 02:40:00|10572.5|10570.5|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|96
1652755500000|2022-05-17 02:45:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|470
1652755800000|2022-05-17 02:50:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|139
1652756100000|2022-05-17 02:55:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|47
1652756400000|2022-05-17 03:00:00|||||||||15
1652756700000|2022-05-17 03:05:00|||||||||103
1652757000000|2022-05-17 03:10:00|10571.5|10569.5|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|145
1652757300000|2022-05-17 03:15:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.3|10569.3|153
1652757600000|2022-05-17 03:20:00|10571.7|10569.7|10571.1|10569.1|10571.7|10569.7|10571.1|10569.1|44
1652757900000|2022-05-17 03:25:00|10570.7|10568.7|10570.5|10568.5|10570.9|10568.9|10570.3|10568.3|582
1652758200000|2022-05-17 03:30:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10568.8|10566.8|546
1652758500000|2022-05-17 03:35:00|10569.4|10567.4|10568.8|10566.8|10569.4|10567.4|10568.8|10566.8|197
1652758800000|2022-05-17 03:40:00|10569.2|10567.2|10568|10566|10569.2|10567.2|10567.6|10565.6|580
1652759100000|2022-05-17 03:45:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|282
1652759400000|2022-05-17 03:50:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|207
1652759700000|2022-05-17 03:55:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|103
1652760000000|2022-05-17 04:00:00|||||||||211
1652760300000|2022-05-17 04:05:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568|10566|345
1652760600000|2022-05-17 04:10:00|10568.2|10566.2|10568.2|10566.2|10568.4|10566.4|10568|10566|83
1652760900000|2022-05-17 04:15:00|10568.4|10566.4|10567.8|10565.8|10568.4|10566.4|10567.6|10565.6|369
1652761200000|2022-05-17 04:20:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.6|10565.6|146
1652761500000|2022-05-17 04:25:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|180
1652761800000|2022-05-17 04:30:00|10568.2|10566.2|10568|10566|10568.2|10566.2|10568|10566|138
1652762100000|2022-05-17 04:35:00|||||||||130
1652762400000|2022-05-17 04:40:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|237
1652762700000|2022-05-17 04:45:00|||||||||50
1652763000000|2022-05-17 04:50:00|||||||||206
1652763300000|2022-05-17 04:55:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.6|10565.6|195
1652763600000|2022-05-17 05:00:00|10567.2|10565.2|10568|10566|10568|10566|10567.2|10565.2|193
1652763900000|2022-05-17 05:05:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10567.6|10565.6|288
1652764200000|2022-05-17 05:10:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|113
1652764500000|2022-05-17 05:15:00|10568.8|10566.8|10568|10566|10569.2|10567.2|10568|10566|209
1652764800000|2022-05-17 05:20:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10568|10566|227
1652765100000|2022-05-17 05:25:00|10568.2|10566.2|10568.6|10566.6|10568.6|10566.6|10568.2|10566.2|134
1652765400000|2022-05-17 05:30:00|10568.8|10566.8|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|199
1652765700000|2022-05-17 05:35:00|10568.8|10566.8|10568|10566|10568.8|10566.8|10568|10566|219
1652766000000|2022-05-17 05:40:00|10567.6|10565.6|10568|10566|10568.2|10566.2|10567.6|10565.6|271
1652766300000|2022-05-17 05:45:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|146
1652766600000|2022-05-17 05:50:00|10568|10566|10567.6|10565.6|10568|10566|10567.6|10565.6|129
1652766900000|2022-05-17 05:55:00|10567.8|10565.8|10568|10566|10568|10566|10567.8|10565.8|95
1652767200000|2022-05-17 06:00:00|10567.6|10565.6|10566.8|10564.8|10567.8|10565.8|10566.4|10564.4|702
1652767500000|2022-05-17 06:05:00|10567.2|10565.2|10568|10566|10568|10566|10566.8|10564.8|321
1652767800000|2022-05-17 06:10:00|10567.6|10565.6|10568|10566|10568|10566|10566.8|10564.8|363
1652768100000|2022-05-17 06:15:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|175
1652768400000|2022-05-17 06:20:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|89
1652768700000|2022-05-17 06:25:00|10568|10566|10568|10566|10568|10566|10567.2|10565.2|265
1652769000000|2022-05-17 06:30:00|10567.8|10565.8|10568|10566|10568.4|10566.4|10567.6|10565.6|421
1652769300000|2022-05-17 06:35:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|134
1652769600000|2022-05-17 06:40:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|329
1652769900000|2022-05-17 06:45:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10567.2|10565.2|88
1652770200000|2022-05-17 06:50:00|10567.4|10565.4|10568|10566|10568|10566|10567.2|10565.2|406
1652770500000|2022-05-17 06:55:00|10567.8|10565.8|10569.2|10567.2|10569.2|10567.2|10567.8|10565.8|329
1652770800000|2022-05-17 07:00:00|10569|10567|10567.6|10565.6|10569|10567|10567.6|10565.6|571
1652771100000|2022-05-17 07:05:00|10567.4|10565.4|10566.6|10564.6|10567.6|10565.6|10566|10564|1814
1652771400000|2022-05-17 07:10:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|243
1652771700000|2022-05-17 07:15:00|10567.4|10565.4|10567.6|10565.6|10567.6|10565.6|10566.8|10564.8|342
1652772000000|2022-05-17 07:20:00|10567.4|10565.4|10568|10566|10568|10566|10567|10565|245
1652772300000|2022-05-17 07:25:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10568|10566|91
1652772600000|2022-05-17 07:30:00|10568.2|10566.2|10568.2|10566.2|10568.4|10566.4|10567.6|10565.6|227
1652772900000|2022-05-17 07:35:00|10568.4|10566.4|10569.2|10567.2|10569.6|10567.6|10568.2|10566.2|647
1652773200000|2022-05-17 07:40:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|710
1652773500000|2022-05-17 07:45:00|10568.2|10566.2|10568.8|10566.8|10569.2|10567.2|10568.2|10566.2|275
1652773800000|2022-05-17 07:50:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|124
1652774100000|2022-05-17 07:55:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10568|10566|149
1652774400000|2022-05-17 08:00:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|237
1652774700000|2022-05-17 08:05:00|10569.2|10567.2|10568|10566|10569.2|10567.2|10568|10566|354
1652775000000|2022-05-17 08:10:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.8|10564.8|536
1652775300000|2022-05-17 08:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|1244
1652775600000|2022-05-17 08:20:00|10567.4|10565.4|10567.4|10565.4|10568|10566|10567.2|10565.2|1030
1652775900000|2022-05-17 08:25:00|10567.2|10565.2|10568.6|10566.6|10569|10567|10567.2|10565.2|642
1652776200000|2022-05-17 08:30:00|10568.4|10566.4|10569.2|10567.2|10569.6|10567.6|10568|10566|831
1652776500000|2022-05-17 08:35:00|10569|10567|10568.6|10566.6|10569.4|10567.4|10568.4|10566.4|239
1652776800000|2022-05-17 08:40:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|1011
1652777100000|2022-05-17 08:45:00|10568.8|10566.8|10568|10566|10568.8|10566.8|10568|10566|203
1652777400000|2022-05-17 08:50:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10568|10566|390
1652777700000|2022-05-17 08:55:00|10568|10566|10567.8|10565.8|10568|10566|10567.6|10565.6|205
1652778000000|2022-05-17 09:00:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|313
1652778300000|2022-05-17 09:05:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|372
1652778600000|2022-05-17 09:10:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|664
1652778900000|2022-05-17 09:15:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|308
1652779200000|2022-05-17 09:20:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10567.6|10565.6|1252
1652779500000|2022-05-17 09:25:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|269
1652779800000|2022-05-17 09:30:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.4|10565.4|160
1652780100000|2022-05-17 09:35:00|10567.8|10565.8|10567.2|10565.2|10568|10566|10566.8|10564.8|977
1652780400000|2022-05-17 09:40:00|||||||||338
1652780700000|2022-05-17 09:45:00|10566.8|10564.8|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|6379
1652781000000|2022-05-17 09:50:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|1815
1652781300000|2022-05-17 09:55:00|10566.2|10564.2|10567.6|10565.6|10567.6|10565.6|10566|10564|784
1652781600000|2022-05-17 10:00:00|10567.4|10565.4|10566.8|10564.8|10568|10566|10566.8|10564.8|409
1652781900000|2022-05-17 10:05:00|10566.4|10564.4|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|277
1652782200000|2022-05-17 10:10:00|10567.4|10565.4|10567.2|10565.2|10567.4|10565.4|10566.8|10564.8|228
1652782500000|2022-05-17 10:15:00|10566.8|10564.8|10565.6|10563.6|10567.2|10565.2|10565.6|10563.6|1535
1652782800000|2022-05-17 10:20:00|10565.3|10563.3|10564.5|10562.5|10565.8|10563.8|10563.7|10561.7|1670
1652783100000|2022-05-17 10:25:00|10564.3|10562.3|10564.5|10562.5|10565.3|10563.3|10564.1|10562.1|412
1652783400000|2022-05-17 10:30:00|10564.3|10562.3|10564.3|10562.3|10564.9|10562.9|10563.3|10561.3|1690
1652783700000|2022-05-17 10:35:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|519
1652784000000|2022-05-17 10:40:00|10565.5|10563.5|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|409
1652784300000|2022-05-17 10:45:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|787
1652784600000|2022-05-17 10:50:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|407
1652784900000|2022-05-17 10:55:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|458
1652785200000|2022-05-17 11:00:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|1643
1652785500000|2022-05-17 11:05:00|10564.3|10562.3|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|474
1652785800000|2022-05-17 11:10:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|808
1652786100000|2022-05-17 11:15:00|10564.9|10562.9|10564.7|10562.7|10564.9|10562.9|10563.3|10561.3|3811
1652786400000|2022-05-17 11:20:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|248
1652786700000|2022-05-17 11:25:00|10565.1|10563.1|10566|10564|10566.2|10564.2|10565.1|10563.1|448
1652787000000|2022-05-17 11:30:00|10565.6|10563.6|10566|10564|10566|10564|10565.6|10563.6|849
1652787300000|2022-05-17 11:35:00|10565.6|10563.6|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|933
1652787600000|2022-05-17 11:40:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|267
1652787900000|2022-05-17 11:45:00|10564.1|10562.1|10564.3|10562.3|10564.5|10562.5|10564.1|10562.1|754
1652788200000|2022-05-17 11:50:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|117
1652788500000|2022-05-17 11:55:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|963
1652788800000|2022-05-17 12:00:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|576
1652789100000|2022-05-17 12:05:00|10564.7|10562.7|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|1145
1652789400000|2022-05-17 12:10:00|10564.7|10562.7|10563.3|10561.3|10564.9|10562.9|10563.3|10561.3|2417
1652789700000|2022-05-17 12:15:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|1186
1652790000000|2022-05-17 12:20:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|1879
1652790300000|2022-05-17 12:25:00|10562.5|10560.5|10562.5|10560.5|10562.5|10560.5|10561.9|10559.9|1993
1652790600000|2022-05-17 12:30:00|10562.1|10560.1|10560.6|10558.6|10562.5|10560.5|10557.8|10555.8|7516
1652790900000|2022-05-17 12:35:00|10560.4|10558.4|10561.4|10559.4|10562.5|10560.5|10560.2|10558.2|4692
1652791200000|2022-05-17 12:40:00|10561|10559|10561.4|10559.4|10562.5|10560.5|10561|10559|3410
1652791500000|2022-05-17 12:45:00|10561|10559|10559|10557|10561.4|10559.4|10559|10557|3082
1652791800000|2022-05-17 12:50:00|10559.4|10557.4|10560.6|10558.6|10560.6|10558.6|10559.4|10557.4|3234
1652792100000|2022-05-17 12:55:00|10560.8|10558.8|10558.6|10556.6|10561|10559|10558.6|10556.6|1600
1652792400000|2022-05-17 13:00:00|10558.8|10556.8|10558.6|10556.6|10559.4|10557.4|10557.8|10555.8|1403
1652792700000|2022-05-17 13:05:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|1416
1652793000000|2022-05-17 13:10:00|10558.2|10556.2|10557.4|10555.4|10558.6|10556.6|10557.4|10555.4|1969
1652793300000|2022-05-17 13:15:00|10557.3|10555.3|10558.2|10556.2|10558.2|10556.2|10556.3|10554.3|4782
1652793600000|2022-05-17 13:20:00|10558|10556|10557.8|10555.8|10559|10557|10557.6|10555.6|1322
1652793900000|2022-05-17 13:25:00|10558.2|10556.2|10556.3|10554.3|10558.2|10556.2|10556.3|10554.3|2124
1652794200000|2022-05-17 13:30:00|10555.9|10553.9|10557.4|10555.4|10557.8|10555.8|10555.1|10553.1|3039
1652794500000|2022-05-17 13:35:00|10557.6|10555.6|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|1391
1652794800000|2022-05-17 13:40:00|10557.6|10555.6|10558.6|10556.6|10559|10557|10557.4|10555.4|1538
1652795100000|2022-05-17 13:45:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10557.8|10555.8|3457
1652795400000|2022-05-17 13:50:00|10559|10557|10559|10557|10559.4|10557.4|10558.2|10556.2|2172
1652795700000|2022-05-17 13:55:00|10559.2|10557.2|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|4448
1652796000000|2022-05-17 14:00:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558|10556|809
1652796300000|2022-05-17 14:05:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1175
1652796600000|2022-05-17 14:10:00|10558.6|10556.6|10559.4|10557.4|10559.4|10557.4|10558.2|10556.2|1949
1652796900000|2022-05-17 14:15:00|10559|10557|10560.2|10558.2|10560.8|10558.8|10559|10557|3422
1652797200000|2022-05-17 14:20:00|10559.8|10557.8|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|1194
1652797500000|2022-05-17 14:25:00|10560.4|10558.4|10561|10559|10561.4|10559.4|10560.2|10558.2|1244
1652797800000|2022-05-17 14:30:00|10560.8|10558.8|10561|10559|10561.4|10559.4|10560.6|10558.6|888
1652798100000|2022-05-17 14:35:00|10561.2|10559.2|10562.1|10560.1|10562.5|10560.5|10561|10559|2881
1652798400000|2022-05-17 14:40:00|10561.9|10559.9|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|2724
1652798700000|2022-05-17 14:45:00|10563.9|10561.9|10561|10559|10564.1|10562.1|10560.6|10558.6|7252
1652799000000|2022-05-17 14:50:00|10561.2|10559.2|10560.2|10558.2|10561.4|10559.4|10560|10558|2305
1652799300000|2022-05-17 14:55:00|10559.8|10557.8|10559|10557|10559.8|10557.8|10559|10557|1507
1652799600000|2022-05-17 15:00:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|816
1652799900000|2022-05-17 15:05:00|10559|10557|10557.4|10555.4|10559|10557|10557.4|10555.4|1685
1652800200000|2022-05-17 15:10:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|2643
1652800500000|2022-05-17 15:15:00|10558.6|10556.6|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|1339
1652800800000|2022-05-17 15:20:00|10558|10556|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|1491
1652801100000|2022-05-17 15:25:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.4|10556.4|1602
1652801400000|2022-05-17 15:30:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|1211
1652801700000|2022-05-17 15:35:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|487
1652802000000|2022-05-17 15:40:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|1302
1652802300000|2022-05-17 15:45:00|10557.4|10555.4|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1650
1652802600000|2022-05-17 15:50:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|317
1652802900000|2022-05-17 15:55:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|759
1652803200000|2022-05-17 16:00:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|531
1652803500000|2022-05-17 16:05:00|10557.4|10555.4|10558.6|10556.6|10559.4|10557.4|10557.4|10555.4|1473
1652803800000|2022-05-17 16:10:00|10559|10557|10556.7|10554.7|10559|10557|10556.7|10554.7|712
1652804100000|2022-05-17 16:15:00|10556.9|10554.9|10557.4|10555.4|10557.8|10555.8|10556.3|10554.3|809
1652804400000|2022-05-17 16:20:00|10557.6|10555.6|10558.2|10556.2|10558.6|10556.6|10557.6|10555.6|508
1652804700000|2022-05-17 16:25:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|522
1652805000000|2022-05-17 16:30:00|10557.4|10555.4|10557.4|10555.4|10558|10556|10557.4|10555.4|341
1652805300000|2022-05-17 16:35:00|10557.8|10555.8|10555.5|10553.5|10557.8|10555.8|10555.5|10553.5|1707
1652805600000|2022-05-17 16:40:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10554.7|10552.7|1544
1652805900000|2022-05-17 16:45:00|10555.3|10553.3|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|1589
1652806200000|2022-05-17 16:50:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|1578
1652806500000|2022-05-17 16:55:00|10554.5|10552.5|10554.9|10552.9|10555.1|10553.1|10554.3|10552.3|546
1652806800000|2022-05-17 17:00:00|10554.7|10552.7|10554.7|10552.7|10555.5|10553.5|10554.7|10552.7|470
1652807100000|2022-05-17 17:05:00|10555.1|10553.1|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|567
1652807400000|2022-05-17 17:10:00|10555.1|10553.1|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|527
1652807700000|2022-05-17 17:15:00|10555.9|10553.9|10556.7|10554.7|10557.8|10555.8|10555.5|10553.5|13017
1652808000000|2022-05-17 17:20:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10556.7|10554.7|504
1652808300000|2022-05-17 17:25:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|801
1652808600000|2022-05-17 17:30:00|10558|10556|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|1283
1652808900000|2022-05-17 17:35:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|496
1652809200000|2022-05-17 17:40:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|1629
1652809500000|2022-05-17 17:45:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|641
1652809800000|2022-05-17 17:50:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|556
1652810100000|2022-05-17 17:55:00|10557.1|10555.1|10557.4|10555.4|10557.8|10555.8|10556.7|10554.7|1547
1652810400000|2022-05-17 18:00:00|10557.3|10555.3|10556.7|10554.7|10557.8|10555.8|10556.7|10554.7|1006
1652810700000|2022-05-17 18:05:00|10556.5|10554.5|10557.3|10555.3|10558.2|10556.2|10555.5|10553.5|2599
1652811000000|2022-05-17 18:10:00|10557.1|10555.1|10552.4|10550.4|10557.4|10555.4|10550.8|10548.8|4304
1652811300000|2022-05-17 18:15:00|10552|10550|10552.8|10550.8|10553.5|10551.5|10552|10550|3691
1652811600000|2022-05-17 18:20:00|10553.1|10551.1|10553|10551|10554.7|10552.7|10552|10550|11582
1652811900000|2022-05-17 18:25:00|10553.1|10551.1|10552.8|10550.8|10553.9|10551.9|10552.4|10550.4|2362
1652812200000|2022-05-17 18:30:00|10553|10551|10551.6|10549.6|10553.1|10551.1|10550.8|10548.8|2226
1652812500000|2022-05-17 18:35:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550|10548|5437
1652812800000|2022-05-17 18:40:00|10551.6|10549.6|10552.4|10550.4|10552.8|10550.8|10550.8|10548.8|2113
1652813100000|2022-05-17 18:45:00|10552.8|10550.8|10554.3|10552.3|10555.5|10553.5|10552.8|10550.8|8857
1652813400000|2022-05-17 18:50:00|10554.5|10552.5|10555.1|10553.1|10555.5|10553.5|10553.5|10551.5|2263
1652813700000|2022-05-17 18:55:00|10554.9|10552.9|10553.1|10551.1|10555.1|10553.1|10552.8|10550.8|4300
1652814000000|2022-05-17 19:00:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10551.6|10549.6|2217
1652814300000|2022-05-17 19:05:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10551.2|10549.2|1598
1652814600000|2022-05-17 19:10:00|10553|10551|10551.2|10549.2|10553.1|10551.1|10550.4|10548.4|3022
1652814900000|2022-05-17 19:15:00|10551|10549|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|2949
1652815200000|2022-05-17 19:20:00|10551.6|10549.6|10551.4|10549.4|10552|10550|10551.2|10549.2|744
1652815500000|2022-05-17 19:25:00|10551.6|10549.6|10551.2|10549.2|10552|10550|10551.2|10549.2|893
1652815800000|2022-05-17 19:30:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.2|10549.2|760
1652816100000|2022-05-17 19:35:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|1485
1652816400000|2022-05-17 19:40:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10550.8|10548.8|3401
1652816700000|2022-05-17 19:45:00|10553|10551|10552|10550|10553.1|10551.1|10551.6|10549.6|1025
1652817000000|2022-05-17 19:50:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10551.6|10549.6|695
1652817300000|2022-05-17 19:55:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|819
1652817600000|2022-05-17 20:00:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|1183
1652817900000|2022-05-17 20:05:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|2247
1652818200000|2022-05-17 20:10:00|10550.8|10548.8|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|1165
1652818500000|2022-05-17 20:15:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|339
1652818800000|2022-05-17 20:20:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10550|10548|1168
1652819100000|2022-05-17 20:25:00|10550.2|10548.2|10550.2|10548.2|10550.4|10548.4|10550|10548|816
1652819400000|2022-05-17 20:30:00|10550|10548|10550|10548|10550.4|10548.4|10550|10548|483
1652819700000|2022-05-17 20:35:00|10550.2|10548.2|10550.6|10548.6|10550.6|10548.6|10550|10548|128
1652820000000|2022-05-17 20:40:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|382
1652820300000|2022-05-17 20:45:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550|10548|1353
1652820600000|2022-05-17 20:50:00|10550.8|10548.8|10551|10549|10551.2|10549.2|10550.8|10548.8|612
1652820900000|2022-05-17 20:55:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551.2|10549.2|1339
1652824800000|2022-05-17 22:00:00|10550.2|10548.2|10551.2|10549.2|10551.6|10549.6|10550.2|10548.2|168
1652825100000|2022-05-17 22:05:00|10551|10549|10550.6|10548.6|10551|10549|10550.4|10548.4|22
1652825400000|2022-05-17 22:10:00|10550.8|10548.8|10550.8|10548.8|10551|10549|10550.8|10548.8|9
1652825700000|2022-05-17 22:15:00|10551|10549|10550.8|10548.8|10551|10549|10550.8|10548.8|225
1652826000000|2022-05-17 22:20:00|10551|10549|10551.6|10549.6|10551.6|10549.6|10551|10549|74
1652826300000|2022-05-17 22:25:00|10551.2|10549.2|10551|10549|10551.2|10549.2|10551|10549|119
1652826600000|2022-05-17 22:30:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|109
1652826900000|2022-05-17 22:35:00|10551|10549|10552.4|10550.4|10552.4|10550.4|10550.8|10548.8|296
1652827200000|2022-05-17 22:40:00|10552.6|10550.6|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|206
1652827500000|2022-05-17 22:45:00|10552.6|10550.6|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|299
1652827800000|2022-05-17 22:50:00|10552.4|10550.4|10552.4|10550.4|10552.6|10550.6|10552.4|10550.4|17
1652828100000|2022-05-17 22:55:00|10552.2|10550.2|10552|10550|10552.2|10550.2|10552|10550|190
1652828400000|2022-05-17 23:00:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|509
1652828700000|2022-05-17 23:05:00|10551.2|10549.2|10550.8|10548.8|10551.4|10549.4|10550.8|10548.8|52
1652829000000|2022-05-17 23:10:00|10550.6|10548.6|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|180
1652829300000|2022-05-17 23:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551|10549|139
1652829600000|2022-05-17 23:20:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|94
1652829900000|2022-05-17 23:25:00|10551.8|10549.8|10551.2|10549.2|10552|10550|10551|10549|4
1652830200000|2022-05-17 23:30:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|185
1652830500000|2022-05-17 23:35:00|10551.4|10549.4|10551.6|10549.6|10552|10550|10551.4|10549.4|166
1652830800000|2022-05-17 23:40:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|2
1652831100000|2022-05-17 23:45:00|10551.2|10549.2|10552|10550|10552|10550|10551.2|10549.2|213
1652831400000|2022-05-17 23:50:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|265
1652831700000|2022-05-17 23:55:00|10552.6|10550.6|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|242
1652832000000|2022-05-18 00:00:00|10553.1|10551.1|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|413
1652832300000|2022-05-18 00:05:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|958
1652832600000|2022-05-18 00:10:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|857
1652832900000|2022-05-18 00:15:00|10555.9|10553.9|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|1030
1652833200000|2022-05-18 00:20:00|10555.1|10553.1|10555.1|10553.1|10555.3|10553.3|10555.1|10553.1|248
1652833500000|2022-05-18 00:25:00|10555.5|10553.5|10555.5|10553.5|10555.5|10553.5|10555.1|10553.1|353
1652833800000|2022-05-18 00:30:00|10555.1|10553.1|10554.5|10552.5|10555.5|10553.5|10554.5|10552.5|289
1652834100000|2022-05-18 00:35:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|234
1652834400000|2022-05-18 00:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|147
1652834700000|2022-05-18 00:45:00|10554.7|10552.7|10554.3|10552.3|10554.7|10552.7|10554.1|10552.1|217
1652835000000|2022-05-18 00:50:00|10554.1|10552.1|10553.9|10551.9|10554.1|10552.1|10553.5|10551.5|178
1652835300000|2022-05-18 00:55:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|290
1652835600000|2022-05-18 01:00:00|10553.1|10551.1|10554.1|10552.1|10554.3|10552.3|10552.8|10550.8|202
1652835900000|2022-05-18 01:05:00|10553.9|10551.9|10553.5|10551.5|10554.1|10552.1|10553|10551|341
1652836200000|2022-05-18 01:10:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|69
1652836500000|2022-05-18 01:15:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|79
1652836800000|2022-05-18 01:20:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|154
1652837100000|2022-05-18 01:25:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|118
1652837400000|2022-05-18 01:30:00|10554.7|10552.7|10556.3|10554.3|10556.7|10554.7|10554.3|10552.3|3038
1652837700000|2022-05-18 01:35:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|821
1652838000000|2022-05-18 01:40:00|10557.4|10555.4|10558.2|10556.2|10558.6|10556.6|10556.3|10554.3|3049
1652838300000|2022-05-18 01:45:00|10558.6|10556.6|10557.8|10555.8|10559|10557|10557.8|10555.8|711
1652838600000|2022-05-18 01:50:00|10557.6|10555.6|10556.7|10554.7|10557.6|10555.6|10556.7|10554.7|5905
1652838900000|2022-05-18 01:55:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|446
1652839200000|2022-05-18 02:00:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.1|10553.1|892
1652839500000|2022-05-18 02:05:00|10556.3|10554.3|10558.2|10556.2|10558.6|10556.6|10555.9|10553.9|3731
1652839800000|2022-05-18 02:10:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|415
1652840100000|2022-05-18 02:15:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|321
1652840400000|2022-05-18 02:20:00|10558|10556|10557.4|10555.4|10558|10556|10557.3|10555.3|5577
1652840700000|2022-05-18 02:25:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|566
1652841000000|2022-05-18 02:30:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|656
1652841300000|2022-05-18 02:35:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|163
1652841600000|2022-05-18 02:40:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|65
1652841900000|2022-05-18 02:45:00|10557.1|10555.1|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|60
1652842200000|2022-05-18 02:50:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|186
1652842500000|2022-05-18 02:55:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|94
1652842800000|2022-05-18 03:00:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|247
1652843100000|2022-05-18 03:05:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|128
1652843400000|2022-05-18 03:10:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|92
1652843700000|2022-05-18 03:15:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|142
1652844000000|2022-05-18 03:20:00|||||||||16
1652844300000|2022-05-18 03:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|75
1652844600000|2022-05-18 03:30:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|319
1652844900000|2022-05-18 03:35:00|10557.1|10555.1|10557.4|10555.4|10557.8|10555.8|10556.7|10554.7|281
1652845200000|2022-05-18 03:40:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|194
1652845500000|2022-05-18 03:45:00|10557.3|10555.3|10557.8|10555.8|10557.8|10555.8|10557.3|10555.3|93
1652845800000|2022-05-18 03:50:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|136
1652846100000|2022-05-18 03:55:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|163
1652846400000|2022-05-18 04:00:00|10556.5|10554.5|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|333
1652846700000|2022-05-18 04:05:00|10557.1|10555.1|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|50
1652847000000|2022-05-18 04:10:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|536
1652847300000|2022-05-18 04:15:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|687
1652847600000|2022-05-18 04:20:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|110
1652847900000|2022-05-18 04:25:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|183
1652848200000|2022-05-18 04:30:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|94
1652848500000|2022-05-18 04:35:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|98
1652848800000|2022-05-18 04:40:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|110
1652849100000|2022-05-18 04:45:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.5|10554.5|170
1652849400000|2022-05-18 04:50:00|10556.5|10554.5|10556.5|10554.5|10556.7|10554.7|10556.3|10554.3|138
1652849700000|2022-05-18 04:55:00|10556.7|10554.7|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|156
1652850000000|2022-05-18 05:00:00|10555.7|10553.7|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|156
1652850300000|2022-05-18 05:05:00|10555.9|10553.9|10555.7|10553.7|10555.9|10553.9|10555.5|10553.5|227
1652850600000|2022-05-18 05:10:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|162
1652850900000|2022-05-18 05:15:00|10555.3|10553.3|10555.1|10553.1|10555.3|10553.3|10555.1|10553.1|64
1652851200000|2022-05-18 05:20:00|10555.5|10553.5|10555.5|10553.5|10555.5|10553.5|10555.5|10553.5|109
1652851500000|2022-05-18 05:25:00|10555.1|10553.1|10555.7|10553.7|10555.9|10553.9|10555.1|10553.1|309
1652851800000|2022-05-18 05:30:00|10555.9|10553.9|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|248
1652852100000|2022-05-18 05:35:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.9|10553.9|57
1652852400000|2022-05-18 05:40:00|10556.1|10554.1|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|123
1652852700000|2022-05-18 05:45:00|10555.1|10553.1|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|504
1652853000000|2022-05-18 05:50:00|10555.7|10553.7|10555.1|10553.1|10555.9|10553.9|10554.9|10552.9|208
1652853300000|2022-05-18 05:55:00|10554.7|10552.7|10555.1|10553.1|10555.3|10553.3|10554.7|10552.7|314
1652853600000|2022-05-18 06:00:00|10555.5|10553.5|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|694
1652853900000|2022-05-18 06:05:00|10555.3|10553.3|10555.7|10553.7|10556.3|10554.3|10555.1|10553.1|305
1652854200000|2022-05-18 06:10:00|10555.5|10553.5|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|196
1652854500000|2022-05-18 06:15:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|563
1652854800000|2022-05-18 06:20:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|436
1652855100000|2022-05-18 06:25:00|10553.7|10551.7|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|471
1652855400000|2022-05-18 06:30:00|10553.3|10551.3|10553.1|10551.1|10554.3|10552.3|10553|10551|649
1652855700000|2022-05-18 06:35:00|10553.3|10551.3|10555.1|10553.1|10555.1|10553.1|10553.1|10551.1|640
1652856000000|2022-05-18 06:40:00|10555.5|10553.5|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|428
1652856300000|2022-05-18 06:45:00|10555.1|10553.1|10555.9|10553.9|10556.7|10554.7|10555.1|10553.1|633
1652856600000|2022-05-18 06:50:00|10556.1|10554.1|10555.9|10553.9|10556.1|10554.1|10555.1|10553.1|448
1652856900000|2022-05-18 06:55:00|10555.5|10553.5|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|282
1652857200000|2022-05-18 07:00:00|10555.3|10553.3|10556.3|10554.3|10557.1|10555.1|10555.1|10553.1|1002
1652857500000|2022-05-18 07:05:00|10555.9|10553.9|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|838
1652857800000|2022-05-18 07:10:00|10556.1|10554.1|10555.1|10553.1|10556.3|10554.3|10555.1|10553.1|264
1652858100000|2022-05-18 07:15:00|10554.9|10552.9|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|315
1652858400000|2022-05-18 07:20:00|10554.9|10552.9|10553.9|10551.9|10554.9|10552.9|10553.9|10551.9|325
1652858700000|2022-05-18 07:25:00|10553.5|10551.5|10554.3|10552.3|10554.5|10552.5|10553.5|10551.5|922
1652859000000|2022-05-18 07:30:00|10554.5|10552.5|10554.3|10552.3|10555.9|10553.9|10554.3|10552.3|1218
1652859300000|2022-05-18 07:35:00|10554.1|10552.1|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|515
1652859600000|2022-05-18 07:40:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10552.8|10550.8|364
1652859900000|2022-05-18 07:45:00|10553.3|10551.3|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|577
1652860200000|2022-05-18 07:50:00|10553.3|10551.3|10555.1|10553.1|10555.5|10553.5|10553.3|10551.3|723
1652860500000|2022-05-18 07:55:00|10554.9|10552.9|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|763
1652860800000|2022-05-18 08:00:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|475
1652861100000|2022-05-18 08:05:00|10554.1|10552.1|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|287
1652861400000|2022-05-18 08:10:00|10553.7|10551.7|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|346
1652861700000|2022-05-18 08:15:00|10554.1|10552.1|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|871
1652862000000|2022-05-18 08:20:00|10554.1|10552.1|10554.3|10552.3|10554.7|10552.7|10554.1|10552.1|365
1652862300000|2022-05-18 08:25:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|339
1652862600000|2022-05-18 08:30:00|10554.1|10552.1|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|365
1652862900000|2022-05-18 08:35:00|10554.9|10552.9|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|536
1652863200000|2022-05-18 08:40:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10555.1|10553.1|96
1652863500000|2022-05-18 08:45:00|10555.3|10553.3|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|410
1652863800000|2022-05-18 08:50:00|10555.3|10553.3|10555.5|10553.5|10555.7|10553.7|10555.1|10553.1|209
1652864100000|2022-05-18 08:55:00|10555.7|10553.7|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|335
1652864400000|2022-05-18 09:00:00|10554.5|10552.5|10554.7|10552.7|10555.1|10553.1|10554.5|10552.5|369
1652864700000|2022-05-18 09:05:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|433
1652865000000|2022-05-18 09:10:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.7|10551.7|511
1652865300000|2022-05-18 09:15:00|10554.3|10552.3|10555.1|10553.1|10555.1|10553.1|10554.3|10552.3|450
1652865600000|2022-05-18 09:20:00|10554.9|10552.9|10553.5|10551.5|10554.9|10552.9|10553.1|10551.1|928
1652865900000|2022-05-18 09:25:00|10553.1|10551.1|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|364
1652866200000|2022-05-18 09:30:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|624
1652866500000|2022-05-18 09:35:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|490
1652866800000|2022-05-18 09:40:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|201
1652867100000|2022-05-18 09:45:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|302
1652867400000|2022-05-18 09:50:00|10553.7|10551.7|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|370
1652867700000|2022-05-18 09:55:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|933
1652868000000|2022-05-18 10:00:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|633
1652868300000|2022-05-18 10:05:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|382
1652868600000|2022-05-18 10:10:00|10553.1|10551.1|10552.4|10550.4|10553.1|10551.1|10552|10550|987
1652868900000|2022-05-18 10:15:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|385
1652869200000|2022-05-18 10:20:00|10552.8|10550.8|10551.2|10549.2|10552.8|10550.8|10551.2|10549.2|1094
1652869500000|2022-05-18 10:25:00|10551.6|10549.6|10551.6|10549.6|10551.8|10549.8|10551.6|10549.6|614
1652869800000|2022-05-18 10:30:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10552|10550|525
1652870100000|2022-05-18 10:35:00|10552.2|10550.2|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|97
1652870400000|2022-05-18 10:40:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|496
1652870700000|2022-05-18 10:45:00|10551.2|10549.2|10550.4|10548.4|10551.2|10549.2|10550|10548|1073
1652871000000|2022-05-18 10:50:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550|10548|455
1652871300000|2022-05-18 10:55:00|10551|10549|10551.6|10549.6|10551.8|10549.8|10550.8|10548.8|747
1652871600000|2022-05-18 11:00:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|996
1652871900000|2022-05-18 11:05:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|490
1652872200000|2022-05-18 11:10:00|10552|10550|10550.4|10548.4|10552|10550|10550.4|10548.4|790
1652872500000|2022-05-18 11:15:00|10550.2|10548.2|10550.6|10548.6|10550.8|10548.8|10550|10548|1303
1652872800000|2022-05-18 11:20:00|10550.4|10548.4|10550.4|10548.4|10551.2|10549.2|10550|10548|2914
1652873100000|2022-05-18 11:25:00|10550|10548|10549.2|10547.2|10550.4|10548.4|10549.2|10547.2|922
1652873400000|2022-05-18 11:30:00|10549.6|10547.6|10551.2|10549.2|10551.2|10549.2|10549.2|10547.2|1320
1652873700000|2022-05-18 11:35:00|10551|10549|10550.8|10548.8|10551.4|10549.4|10550.4|10548.4|575
1652874000000|2022-05-18 11:40:00|10550.4|10548.4|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|935
1652874300000|2022-05-18 11:45:00|10551.4|10549.4|10551.2|10549.2|10551.8|10549.8|10550.8|10548.8|1357
1652874600000|2022-05-18 11:50:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550|10548|1555
1652874900000|2022-05-18 11:55:00|10551|10549|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|870
1652875200000|2022-05-18 12:00:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|610
1652875500000|2022-05-18 12:05:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|746
1652875800000|2022-05-18 12:10:00|10552|10550|10551.6|10549.6|10552|10550|10550.4|10548.4|2211
1652876100000|2022-05-18 12:15:00|10551.2|10549.2|10551.2|10549.2|10552|10550|10551.2|10549.2|2287
1652876400000|2022-05-18 12:20:00|10551|10549|10549.2|10547.2|10551.6|10549.6|10548.9|10546.9|3649
1652876700000|2022-05-18 12:25:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|1411
1652877000000|2022-05-18 12:30:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10547.3|10545.3|2301
1652877300000|2022-05-18 12:35:00|10548.9|10546.9|10549.8|10547.8|10550|10548|10548.9|10546.9|2691
1652877600000|2022-05-18 12:40:00|10549.6|10547.6|10552.4|10550.4|10552.8|10550.8|10549.6|10547.6|2570
1652877900000|2022-05-18 12:45:00|10552.2|10550.2|10550.8|10548.8|10552.8|10550.8|10550.8|10548.8|1840
1652878200000|2022-05-18 12:50:00|10550.4|10548.4|10548.5|10546.5|10550.8|10548.8|10548.5|10546.5|4496
1652878500000|2022-05-18 12:55:00|10548.9|10546.9|10547.7|10545.7|10549.2|10547.2|10546.9|10544.9|1794
1652878800000|2022-05-18 13:00:00|10547.3|10545.3|10549.6|10547.6|10549.6|10547.6|10547.3|10545.3|1990
1652879100000|2022-05-18 13:05:00|10549.2|10547.2|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|1589
1652879400000|2022-05-18 13:10:00|10548.9|10546.9|10549.6|10547.6|10549.6|10547.6|10548.1|10546.1|8019
1652879700000|2022-05-18 13:15:00|10550|10548|10550.8|10548.8|10550.8|10548.8|10548.9|10546.9|2914
1652880000000|2022-05-18 13:20:00|10550.6|10548.6|10550|10548|10550.8|10548.8|10549.6|10547.6|3078
1652880300000|2022-05-18 13:25:00|10550.4|10548.4|10549.2|10547.2|10550.8|10548.8|10549.2|10547.2|1420
1652880600000|2022-05-18 13:30:00|10549.4|10547.4|10550|10548|10551.2|10549.2|10549.2|10547.2|2226
1652880900000|2022-05-18 13:35:00|10549.8|10547.8|10550.8|10548.8|10551.2|10549.2|10549.6|10547.6|1850
1652881200000|2022-05-18 13:40:00|10551.2|10549.2|10552.4|10550.4|10553.3|10551.3|10550.8|10548.8|3312
1652881500000|2022-05-18 13:45:00|10552.6|10550.6|10551.6|10549.6|10552.8|10550.8|10551.2|10549.2|2885
1652881800000|2022-05-18 13:50:00|10551.8|10549.8|10552|10550|10552.8|10550.8|10551.2|10549.2|2970
1652882100000|2022-05-18 13:55:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10552|10550|2540
1652882400000|2022-05-18 14:00:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1248
1652882700000|2022-05-18 14:05:00|10553.3|10551.3|10554.3|10552.3|10554.3|10552.3|10552.8|10550.8|1951
1652883000000|2022-05-18 14:10:00|10554.7|10552.7|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|3082
1652883300000|2022-05-18 14:15:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.1|10551.1|3381
1652883600000|2022-05-18 14:20:00|10554.5|10552.5|10555.1|10553.1|10555.5|10553.5|10554.1|10552.1|2810
1652883900000|2022-05-18 14:25:00|10554.7|10552.7|10556.3|10554.3|10556.7|10554.7|10554.7|10552.7|2088
1652884200000|2022-05-18 14:30:00|10556.7|10554.7|10557.1|10555.1|10558.2|10556.2|10556.3|10554.3|2661
1652884500000|2022-05-18 14:35:00|10556.7|10554.7|10557.8|10555.8|10558.6|10556.6|10556.7|10554.7|3170
1652884800000|2022-05-18 14:40:00|10558.2|10556.2|10559.8|10557.8|10560.2|10558.2|10557.8|10555.8|5137
1652885100000|2022-05-18 14:45:00|10560|10558|10557.8|10555.8|10560.6|10558.6|10557.4|10555.4|2474
1652885400000|2022-05-18 14:50:00|10558.2|10556.2|10557.1|10555.1|10559|10557|10557.1|10555.1|1558
1652885700000|2022-05-18 14:55:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|2139
1652886000000|2022-05-18 15:00:00|10557.4|10555.4|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|3889
1652886300000|2022-05-18 15:05:00|10558.2|10556.2|10559|10557|10559|10557|10557.8|10555.8|1940
1652886600000|2022-05-18 15:10:00|10558.6|10556.6|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|3006
1652886900000|2022-05-18 15:15:00|10558.4|10556.4|10559.8|10557.8|10560.2|10558.2|10558.4|10556.4|4140
1652887200000|2022-05-18 15:20:00|10560|10558|10560.6|10558.6|10561.4|10559.4|10560|10558|4582
1652887500000|2022-05-18 15:25:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|2085
1652887800000|2022-05-18 15:30:00|10561|10559|10559.8|10557.8|10561.7|10559.7|10559.8|10557.8|2123
1652888100000|2022-05-18 15:35:00|10559.4|10557.4|10557.8|10555.8|10559.8|10557.8|10557.8|10555.8|3040
1652888400000|2022-05-18 15:40:00|10558.2|10556.2|10557.4|10555.4|10558.6|10556.6|10557.4|10555.4|1318
1652888700000|2022-05-18 15:45:00|10557.1|10555.1|10558.4|10556.4|10558.6|10556.6|10557.1|10555.1|1136
1652889000000|2022-05-18 15:50:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10558.2|10556.2|1164
1652889300000|2022-05-18 15:55:00|10559.6|10557.6|10559|10557|10559.8|10557.8|10558.2|10556.2|751
1652889600000|2022-05-18 16:00:00|10558.6|10556.6|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2952
1652889900000|2022-05-18 16:05:00|10558.2|10556.2|10559|10557|10559.4|10557.4|10558.2|10556.2|905
1652890200000|2022-05-18 16:10:00|10559.4|10557.4|10559.2|10557.2|10559.8|10557.8|10558.2|10556.2|3441
1652890500000|2022-05-18 16:15:00|10559|10557|10558.6|10556.6|10559.6|10557.6|10558.2|10556.2|311
1652890800000|2022-05-18 16:20:00|10558.2|10556.2|10561.2|10559.2|10561.4|10559.4|10558.2|10556.2|2717
1652891100000|2022-05-18 16:25:00|10561|10559|10560.6|10558.6|10561|10559|10559.4|10557.4|2268
1652891400000|2022-05-18 16:30:00|10561|10559|10560.2|10558.2|10561|10559|10560.2|10558.2|1563
1652891700000|2022-05-18 16:35:00|10560.6|10558.6|10560.2|10558.2|10561|10559|10560.2|10558.2|931
1652892000000|2022-05-18 16:40:00|10560.6|10558.6|10561.7|10559.7|10562.1|10560.1|10560.2|10558.2|1972
1652892300000|2022-05-18 16:45:00|10561.9|10559.9|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|619
1652892600000|2022-05-18 16:50:00|10560.4|10558.4|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|754
1652892900000|2022-05-18 16:55:00|10560|10558|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|1732
1652893200000|2022-05-18 17:00:00|10559.8|10557.8|10561|10559|10561.7|10559.7|10559.4|10557.4|1512
1652893500000|2022-05-18 17:05:00|10560.6|10558.6|10561.4|10559.4|10562.1|10560.1|10560.2|10558.2|2819
1652893800000|2022-05-18 17:10:00|10561|10559|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|2250
1652894100000|2022-05-18 17:15:00|10561.7|10559.7|10560.6|10558.6|10561.7|10559.7|10560.6|10558.6|1455
1652894400000|2022-05-18 17:20:00|10560.4|10558.4|10561|10559|10561.4|10559.4|10560.2|10558.2|1020
1652894700000|2022-05-18 17:25:00|10561.4|10559.4|10561.4|10559.4|10561.9|10559.9|10561|10559|1537
1652895000000|2022-05-18 17:30:00|10561.7|10559.7|10560.2|10558.2|10561.7|10559.7|10560|10558|924
1652895300000|2022-05-18 17:35:00|10560.6|10558.6|10559.8|10557.8|10560.8|10558.8|10559.8|10557.8|1889
1652895600000|2022-05-18 17:40:00|10560.2|10558.2|10561|10559|10561.2|10559.2|10559.8|10557.8|2265
1652895900000|2022-05-18 17:45:00|10560.8|10558.8|10561.7|10559.7|10561.7|10559.7|10560.6|10558.6|1538
1652896200000|2022-05-18 17:50:00|10561.9|10559.9|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|1866
1652896500000|2022-05-18 17:55:00|10562.3|10560.3|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|1968
1652896800000|2022-05-18 18:00:00|10561.7|10559.7|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|1075
1652897100000|2022-05-18 18:05:00|10562.5|10560.5|10562.1|10560.1|10563.3|10561.3|10561.7|10559.7|912
1652897400000|2022-05-18 18:10:00|10561.9|10559.9|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|834
1652897700000|2022-05-18 18:15:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561|10559|966
1652898000000|2022-05-18 18:20:00|10561.7|10559.7|10560.2|10558.2|10561.7|10559.7|10560.2|10558.2|2411
1652898300000|2022-05-18 18:25:00|10559.8|10557.8|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|928
1652898600000|2022-05-18 18:30:00|10559.2|10557.2|10560.6|10558.6|10560.6|10558.6|10559|10557|2458
1652898900000|2022-05-18 18:35:00|10561|10559|10560.2|10558.2|10561|10559|10559|10557|1509
1652899200000|2022-05-18 18:40:00|10559.8|10557.8|10559|10557|10559.8|10557.8|10558.6|10556.6|2442
1652899500000|2022-05-18 18:45:00|10558.6|10556.6|10558.8|10556.8|10559.4|10557.4|10558.6|10556.6|2117
1652899800000|2022-05-18 18:50:00|10559|10557|10559.6|10557.6|10559.8|10557.8|10558.2|10556.2|1340
1652900100000|2022-05-18 18:55:00|10559.8|10557.8|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|1773
1652900400000|2022-05-18 19:00:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10558.6|10556.6|1922
1652900700000|2022-05-18 19:05:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10558.4|10556.4|1277
1652901000000|2022-05-18 19:10:00|10558.8|10556.8|10558.2|10556.2|10559|10557|10558.2|10556.2|851
1652901300000|2022-05-18 19:15:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|454
1652901600000|2022-05-18 19:20:00|10558.4|10556.4|10559|10557|10559.4|10557.4|10557.4|10555.4|1689
1652901900000|2022-05-18 19:25:00|10559.2|10557.2|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|1096
1652902200000|2022-05-18 19:30:00|10559.8|10557.8|10559|10557|10560|10558|10559|10557|1009
1652902500000|2022-05-18 19:35:00|10558.6|10556.6|10557.4|10555.4|10558.6|10556.6|10557.1|10555.1|1189
1652902800000|2022-05-18 19:40:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|1411
1652903100000|2022-05-18 19:45:00|10557.6|10555.6|10558.2|10556.2|10559|10557|10557.4|10555.4|3470
1652903400000|2022-05-18 19:50:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10556.7|10554.7|3631
1652903700000|2022-05-18 19:55:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|5647
1652904000000|2022-05-18 20:00:00|10557.1|10555.1|10558.6|10556.6|10558.6|10556.6|10556.3|10554.3|8598
1652904300000|2022-05-18 20:05:00|10559|10557|10561|10559|10561.4|10559.4|10559|10557|2264
1652904600000|2022-05-18 20:10:00|10560.6|10558.6|10560.2|10558.2|10561.4|10559.4|10560.2|10558.2|1801
1652904900000|2022-05-18 20:15:00|10560|10558|10560|10558|10561|10559|10560|10558|1839
1652905200000|2022-05-18 20:20:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|932
1652905500000|2022-05-18 20:25:00|10560.6|10558.6|10560.2|10558.2|10560.8|10558.8|10560.2|10558.2|2451
1652905800000|2022-05-18 20:30:00|10560.4|10558.4|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|309
1652906100000|2022-05-18 20:35:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|697
1652906400000|2022-05-18 20:40:00|10560.6|10558.6|10560.4|10558.4|10560.6|10558.6|10560.2|10558.2|580
1652906700000|2022-05-18 20:45:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|994
1652907000000|2022-05-18 20:50:00|10559.6|10557.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|413
1652907300000|2022-05-18 20:55:00|10560|10558|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|729
1652911200000|2022-05-18 22:00:00|10559.8|10557.8|10559.4|10557.4|10561|10559|10559.4|10557.4|419
1652911500000|2022-05-18 22:05:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|347
1652911800000|2022-05-18 22:10:00|10559.2|10557.2|10558|10556|10559.2|10557.2|10558|10556|447
1652912100000|2022-05-18 22:15:00|10558.2|10556.2|10558.4|10556.4|10558.6|10556.6|10558.2|10556.2|68
1652912400000|2022-05-18 22:20:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|26
1652912700000|2022-05-18 22:25:00|10559.4|10557.4|10560|10558|10560|10558|10558.8|10556.8|260
1652913000000|2022-05-18 22:30:00|10559.8|10557.8|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|109
1652913300000|2022-05-18 22:35:00|10559.4|10557.4|10558|10556|10559.8|10557.8|10557.8|10555.8|125
1652913600000|2022-05-18 22:40:00|10557.8|10555.8|10558|10556|10558.2|10556.2|10557.8|10555.8|81
1652913900000|2022-05-18 22:45:00|10557.8|10555.8|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|198
1652914200000|2022-05-18 22:50:00|10558.2|10556.2|10559.8|10557.8|10560.2|10558.2|10558.2|10556.2|766
1652914500000|2022-05-18 22:55:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559|10557|294
1652914800000|2022-05-18 23:00:00|10559.8|10557.8|10558.8|10556.8|10559.8|10557.8|10558.6|10556.6|374
1652915100000|2022-05-18 23:05:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|28
1652915400000|2022-05-18 23:10:00|10559.4|10557.4|10559.4|10557.4|10560.2|10558.2|10559|10557|150
1652915700000|2022-05-18 23:15:00|10559.2|10557.2|10559.8|10557.8|10560.2|10558.2|10559.2|10557.2|320
1652916000000|2022-05-18 23:20:00|10559.6|10557.6|10559.8|10557.8|10560|10558|10558.8|10556.8|244
1652916300000|2022-05-18 23:25:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|29
1652916600000|2022-05-18 23:30:00|10559.6|10557.6|10559.4|10557.4|10559.6|10557.6|10559.4|10557.4|22
1652916900000|2022-05-18 23:35:00|10559.2|10557.2|10561|10559|10561|10559|10559|10557|324
1652917200000|2022-05-18 23:40:00|10560.8|10558.8|10560.2|10558.2|10561|10559|10560.2|10558.2|54
1652917500000|2022-05-18 23:45:00|10560.6|10558.6|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|239
1652917800000|2022-05-18 23:50:00|10561.2|10559.2|10562.5|10560.5|10562.5|10560.5|10561.2|10559.2|624
1652918100000|2022-05-18 23:55:00|10562.3|10560.3|10562.9|10560.9|10563.3|10561.3|10562.3|10560.3|496
1652918400000|2022-05-19 00:00:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|607
1652918700000|2022-05-19 00:05:00|10562.5|10560.5|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|285
1652919000000|2022-05-19 00:10:00|10561.5|10559.5|10562.1|10560.1|10562.5|10560.5|10560.6|10558.6|349
1652919300000|2022-05-19 00:15:00|10561.9|10559.9|10561.5|10559.5|10562.1|10560.1|10561.2|10559.2|168
1652919600000|2022-05-19 00:20:00|10561.7|10559.7|10561.9|10559.9|10562.5|10560.5|10561.4|10559.4|692
1652919900000|2022-05-19 00:25:00|10561.7|10559.7|10560.6|10558.6|10561.7|10559.7|10560.2|10558.2|656
1652920200000|2022-05-19 00:30:00|10560.8|10558.8|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|171
1652920500000|2022-05-19 00:35:00|10560.4|10558.4|10560.2|10558.2|10560.6|10558.6|10560|10558|64
1652920800000|2022-05-19 00:40:00|10560|10558|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|171
1652921100000|2022-05-19 00:45:00|10560.2|10558.2|10559.6|10557.6|10560.2|10558.2|10559.6|10557.6|277
1652921400000|2022-05-19 00:50:00|10559.4|10557.4|10560|10558|10560.2|10558.2|10559.2|10557.2|430
1652921700000|2022-05-19 00:55:00|10560.2|10558.2|10559.6|10557.6|10561|10559|10559.4|10557.4|168
1652922000000|2022-05-19 01:00:00|10559.4|10557.4|10559.4|10557.4|10560.2|10558.2|10559.2|10557.2|70
1652922300000|2022-05-19 01:05:00|10559.2|10557.2|10559|10557|10560.2|10558.2|10559|10557|298
1652922600000|2022-05-19 01:10:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|259
1652922900000|2022-05-19 01:15:00|10559.2|10557.2|10559.8|10557.8|10560.2|10558.2|10559.2|10557.2|219
1652923200000|2022-05-19 01:20:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|170
1652923500000|2022-05-19 01:25:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|123
1652923800000|2022-05-19 01:30:00|10560|10558|10560|10558|10561.2|10559.2|10559.8|10557.8|759
1652924100000|2022-05-19 01:35:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|229
1652924400000|2022-05-19 01:40:00|10560.2|10558.2|10560.4|10558.4|10561.4|10559.4|10560.2|10558.2|472
1652924700000|2022-05-19 01:45:00|10560.2|10558.2|10560.6|10558.6|10561|10559|10559.8|10557.8|288
1652925000000|2022-05-19 01:50:00|10560.4|10558.4|10559|10557|10560.6|10558.6|10559|10557|303
1652925300000|2022-05-19 01:55:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10558.8|10556.8|266
1652925600000|2022-05-19 02:00:00|10558.8|10556.8|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|194
1652925900000|2022-05-19 02:05:00|10558.8|10556.8|10558.2|10556.2|10559|10557|10558.2|10556.2|79
1652926200000|2022-05-19 02:10:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.6|10555.6|197
1652926500000|2022-05-19 02:15:00|10557.4|10555.4|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|403
1652926800000|2022-05-19 02:20:00|10558.4|10556.4|10558.6|10556.6|10558.8|10556.8|10558.2|10556.2|135
1652927100000|2022-05-19 02:25:00|10558.4|10556.4|10559.8|10557.8|10559.8|10557.8|10558.2|10556.2|264
1652927400000|2022-05-19 02:30:00|10559.4|10557.4|10559|10557|10559.8|10557.8|10559|10557|245
1652927700000|2022-05-19 02:35:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10559|10557|159
1652928000000|2022-05-19 02:40:00|10559.4|10557.4|10558.4|10556.4|10559.4|10557.4|10558.4|10556.4|505
1652928300000|2022-05-19 02:45:00|10558.2|10556.2|10558.2|10556.2|10558.4|10556.4|10557.8|10555.8|224
1652928600000|2022-05-19 02:50:00|10558.6|10556.6|10558.6|10556.6|10558.8|10556.8|10558.6|10556.6|155
1652928900000|2022-05-19 02:55:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|186
1652929200000|2022-05-19 03:00:00|10558.4|10556.4|10558.2|10556.2|10558.4|10556.4|10557.8|10555.8|381
1652929500000|2022-05-19 03:05:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|52
1652929800000|2022-05-19 03:10:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|56
1652930100000|2022-05-19 03:15:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|79
1652930400000|2022-05-19 03:20:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|395
1652930700000|2022-05-19 03:25:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|269
1652931000000|2022-05-19 03:30:00|10558|10556|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|473
1652931300000|2022-05-19 03:35:00|10558.4|10556.4|10559.4|10557.4|10559.4|10557.4|10558.4|10556.4|680
1652931600000|2022-05-19 03:40:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10558.4|10556.4|318
1652931900000|2022-05-19 03:45:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|125
1652932200000|2022-05-19 03:50:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|111
1652932500000|2022-05-19 03:55:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|55
1652932800000|2022-05-19 04:00:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|218
1652933100000|2022-05-19 04:05:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|104
1652933400000|2022-05-19 04:10:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.6|10555.6|60
1652933700000|2022-05-19 04:15:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|4
1652934000000|2022-05-19 04:20:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|21
1652934300000|2022-05-19 04:25:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10558|10556|2
1652934600000|2022-05-19 04:30:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.6|10556.6|123
1652934900000|2022-05-19 04:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|158
1652935200000|2022-05-19 04:40:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|62
1652935500000|2022-05-19 04:45:00|10558.2|10556.2|10558.6|10556.6|10558.8|10556.8|10558.2|10556.2|237
1652935800000|2022-05-19 04:50:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10558.4|10556.4|58
1652936100000|2022-05-19 04:55:00|10558.4|10556.4|10558.4|10556.4|10558.8|10556.8|10558.2|10556.2|39
1652936400000|2022-05-19 05:00:00|10558.2|10556.2|10558|10556|10558.2|10556.2|10557.8|10555.8|51
1652936700000|2022-05-19 05:05:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|18
1652937000000|2022-05-19 05:10:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|141
1652937300000|2022-05-19 05:15:00|10558.6|10556.6|10558.6|10556.6|10558.8|10556.8|10558.6|10556.6|138
1652937600000|2022-05-19 05:20:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|93
1652937900000|2022-05-19 05:25:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|182
1652938200000|2022-05-19 05:30:00|10558.4|10556.4|10558.2|10556.2|10558.4|10556.4|10557.8|10555.8|265
1652938500000|2022-05-19 05:35:00|10558.4|10556.4|10559.8|10557.8|10559.8|10557.8|10558.4|10556.4|449
1652938800000|2022-05-19 05:40:00|10560.2|10558.2|10559.4|10557.4|10560.2|10558.2|10559|10557|132
1652939100000|2022-05-19 05:45:00|10559.2|10557.2|10559.8|10557.8|10559.8|10557.8|10559|10557|111
1652939400000|2022-05-19 05:50:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559|10557|49
1652939700000|2022-05-19 05:55:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10558.8|10556.8|258
1652940000000|2022-05-19 06:00:00|10558.8|10556.8|10558.6|10556.6|10559|10557|10558.4|10556.4|269
1652940300000|2022-05-19 06:05:00|10558.8|10556.8|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|252
1652940600000|2022-05-19 06:10:00|10558.4|10556.4|10558.6|10556.6|10559|10557|10558.2|10556.2|96
1652940900000|2022-05-19 06:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|336
1652941200000|2022-05-19 06:20:00|10558.8|10556.8|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|169
1652941500000|2022-05-19 06:25:00|10559.6|10557.6|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|154
1652941800000|2022-05-19 06:30:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.6|10557.6|247
1652942100000|2022-05-19 06:35:00|10560|10558|10561|10559|10561|10559|10559.4|10557.4|363
1652942400000|2022-05-19 06:40:00|10560.6|10558.6|10560.2|10558.2|10561.4|10559.4|10560.2|10558.2|341
1652942700000|2022-05-19 06:45:00|10560.4|10558.4|10561.7|10559.7|10561.7|10559.7|10560.2|10558.2|230
1652943000000|2022-05-19 06:50:00|10561.4|10559.4|10561|10559|10562.1|10560.1|10560.6|10558.6|966
1652943300000|2022-05-19 06:55:00|10560.6|10558.6|10561|10559|10561|10559|10560.2|10558.2|147
1652943600000|2022-05-19 07:00:00|10561.2|10559.2|10561|10559|10561.4|10559.4|10560.2|10558.2|560
1652943900000|2022-05-19 07:05:00|10560.6|10558.6|10561|10559|10561|10559|10560.2|10558.2|501
1652944200000|2022-05-19 07:10:00|10561.2|10559.2|10562.9|10560.9|10563.1|10561.1|10561|10559|733
1652944500000|2022-05-19 07:15:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|890
1652944800000|2022-05-19 07:20:00|10563.1|10561.1|10564.7|10562.7|10564.9|10562.9|10563.1|10561.1|1145
1652945100000|2022-05-19 07:25:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|655
1652945400000|2022-05-19 07:30:00|10565.3|10563.3|10564.5|10562.5|10566.2|10564.2|10564.5|10562.5|2313
1652945700000|2022-05-19 07:35:00|10564.9|10562.9|10566|10564|10566.4|10564.4|10564.9|10562.9|2234
1652946000000|2022-05-19 07:40:00|10566.2|10564.2|10565.5|10563.5|10566.4|10564.4|10565.3|10563.3|1431
1652946300000|2022-05-19 07:45:00|10565.6|10563.6|10567.6|10565.6|10567.6|10565.6|10564.9|10562.9|1593
1652946600000|2022-05-19 07:50:00|10567.8|10565.8|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|1456
1652946900000|2022-05-19 07:55:00|10567.4|10565.4|10566.4|10564.4|10568|10566|10566.4|10564.4|1006
1652947200000|2022-05-19 08:00:00|10566|10564|10566|10564|10566.4|10564.4|10565.3|10563.3|1886
1652947500000|2022-05-19 08:05:00|10566.2|10564.2|10564.9|10562.9|10566.4|10564.4|10564.9|10562.9|576
1652947800000|2022-05-19 08:10:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1546
1652948100000|2022-05-19 08:15:00|10566.4|10564.4|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|946
1652948400000|2022-05-19 08:20:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|1476
1652948700000|2022-05-19 08:25:00|10566.4|10564.4|10566.8|10564.8|10566.8|10564.8|10566|10564|361
1652949000000|2022-05-19 08:30:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|622
1652949300000|2022-05-19 08:35:00|10568|10566|10568.8|10566.8|10569.2|10567.2|10567.4|10565.4|1930
1652949600000|2022-05-19 08:40:00|10568.6|10566.6|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|2851
1652949900000|2022-05-19 08:45:00|10569.6|10567.6|10569|10567|10570.3|10568.3|10568.8|10566.8|1660
1652950200000|2022-05-19 08:50:00|10569.2|10567.2|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|2149
1652950500000|2022-05-19 08:55:00|10568|10566|10569.6|10567.6|10569.8|10567.8|10568|10566|1106
1652950800000|2022-05-19 09:00:00|10569.8|10567.8|10570.1|10568.1|10570.3|10568.3|10569.2|10567.2|812
1652951100000|2022-05-19 09:05:00|10570.3|10568.3|10568.4|10566.4|10570.3|10568.3|10568.4|10566.4|1170
1652951400000|2022-05-19 09:10:00|10568.2|10566.2|10568.8|10566.8|10569.9|10567.9|10568.2|10566.2|795
1652951700000|2022-05-19 09:15:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568|10566|1308
1652952000000|2022-05-19 09:20:00|10569|10567|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|461
1652952300000|2022-05-19 09:25:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|814
1652952600000|2022-05-19 09:30:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1094
1652952900000|2022-05-19 09:35:00|10568.8|10566.8|10569.9|10567.9|10570.1|10568.1|10568.8|10566.8|414
1652953200000|2022-05-19 09:40:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1017
1652953500000|2022-05-19 09:45:00|10569.4|10567.4|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|351
1652953800000|2022-05-19 09:50:00|10569.6|10567.6|10569.6|10567.6|10569.8|10567.8|10568.8|10566.8|1067
1652954100000|2022-05-19 09:55:00|10569.8|10567.8|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|295
1652954400000|2022-05-19 10:00:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|523
1652954700000|2022-05-19 10:05:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|442
1652955000000|2022-05-19 10:10:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|536
1652955300000|2022-05-19 10:15:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|240
1652955600000|2022-05-19 10:20:00|10570.3|10568.3|10570.1|10568.1|10570.7|10568.7|10569.9|10567.9|630
1652955900000|2022-05-19 10:25:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|1060
1652956200000|2022-05-19 10:30:00|10568.8|10566.8|10570.3|10568.3|10570.3|10568.3|10568.8|10566.8|1142
1652956500000|2022-05-19 10:35:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|441
1652956800000|2022-05-19 10:40:00|10570.1|10568.1|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|761
1652957100000|2022-05-19 10:45:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|529
1652957400000|2022-05-19 10:50:00|10569.4|10567.4|10568.8|10566.8|10570.1|10568.1|10568.8|10566.8|1843
1652957700000|2022-05-19 10:55:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|7069
1652958000000|2022-05-19 11:00:00|10568.4|10566.4|10569.2|10567.2|10569.4|10567.4|10568|10566|1370
1652958300000|2022-05-19 11:05:00|10569.4|10567.4|10570.3|10568.3|10571.1|10569.1|10569.2|10567.2|3249
1652958600000|2022-05-19 11:10:00|10570.1|10568.1|10570.9|10568.9|10571.1|10569.1|10570.1|10568.1|2778
1652958900000|2022-05-19 11:15:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10568.8|10566.8|1761
1652959200000|2022-05-19 11:20:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|626
1652959500000|2022-05-19 11:25:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|582
1652959800000|2022-05-19 11:30:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568|10566|1322
1652960100000|2022-05-19 11:35:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|619
1652960400000|2022-05-19 11:40:00|10569|10567|10568|10566|10569|10567|10567.6|10565.6|1254
1652960700000|2022-05-19 11:45:00|10567.8|10565.8|10568|10566|10568|10566|10566.8|10564.8|1737
1652961000000|2022-05-19 11:50:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.4|10564.4|1239
1652961300000|2022-05-19 11:55:00|10566.6|10564.6|10566.8|10564.8|10566.8|10564.8|10566|10564|917
1652961600000|2022-05-19 12:00:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|636
1652961900000|2022-05-19 12:05:00|10566.8|10564.8|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|444
1652962200000|2022-05-19 12:10:00|10567|10565|10567.6|10565.6|10567.8|10565.8|10566.8|10564.8|1114
1652962500000|2022-05-19 12:15:00|10567.4|10565.4|10569.6|10567.6|10569.6|10567.6|10567.4|10565.4|1028
1652962800000|2022-05-19 12:20:00|10569.2|10567.2|10570.3|10568.3|10570.5|10568.5|10569|10567|1519
1652963100000|2022-05-19 12:25:00|10569.9|10567.9|10570.5|10568.5|10570.7|10568.7|10569.9|10567.9|1266
1652963400000|2022-05-19 12:30:00|10570.3|10568.3|10573.5|10571.5|10573.5|10571.5|10570.3|10568.3|3829
1652963700000|2022-05-19 12:35:00|10573.7|10571.7|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|2536
1652964000000|2022-05-19 12:40:00|10573.5|10571.5|10574.2|10572.2|10575|10573|10573.5|10571.5|3225
1652964300000|2022-05-19 12:45:00|10573.9|10571.9|10575|10573|10575|10573|10573.5|10571.5|3202
1652964600000|2022-05-19 12:50:00|10575.4|10573.4|10577|10575|10578.1|10576.1|10575|10573|4575
1652964900000|2022-05-19 12:55:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10576.6|10574.6|4445
1652965200000|2022-05-19 13:00:00|10577.8|10575.8|10576.6|10574.6|10577.8|10575.8|10576.2|10574.2|5347
1652965500000|2022-05-19 13:05:00|10576.2|10574.2|10575.8|10573.8|10577|10575|10575.4|10573.4|1670
1652965800000|2022-05-19 13:10:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10574.6|10572.6|5691
1652966100000|2022-05-19 13:15:00|10574.8|10572.8|10577|10575|10577|10575|10574.6|10572.6|2691
1652966400000|2022-05-19 13:20:00|10576.8|10574.8|10576.2|10574.2|10577.4|10575.4|10576.2|10574.2|1260
1652966700000|2022-05-19 13:25:00|10575.8|10573.8|10576.2|10574.2|10576.6|10574.6|10575.4|10573.4|1991
1652967000000|2022-05-19 13:30:00|10576.4|10574.4|10573.9|10571.9|10577|10575|10573.5|10571.5|2466
1652967300000|2022-05-19 13:35:00|10574|10572|10572.7|10570.7|10575|10573|10571.5|10569.5|4223
1652967600000|2022-05-19 13:40:00|10572.9|10570.9|10574.6|10572.6|10575|10573|10572.3|10570.3|2607
1652967900000|2022-05-19 13:45:00|10574.8|10572.8|10576.6|10574.6|10577.2|10575.2|10574.6|10572.6|3093
1652968200000|2022-05-19 13:50:00|10576.2|10574.2|10575.2|10573.2|10577|10575|10575|10573|2894
1652968500000|2022-05-19 13:55:00|10575.4|10573.4|10574.2|10572.2|10575.4|10573.4|10573.5|10571.5|1769
1652968800000|2022-05-19 14:00:00|10574.6|10572.6|10571.5|10569.5|10574.6|10572.6|10571.1|10569.1|2280
1652969100000|2022-05-19 14:05:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|2530
1652969400000|2022-05-19 14:10:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|3027
1652969700000|2022-05-19 14:15:00|10570.7|10568.7|10569.9|10567.9|10571.5|10569.5|10569.2|10567.2|2140
1652970000000|2022-05-19 14:20:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10568.4|10566.4|2274
1652970300000|2022-05-19 14:25:00|10570.3|10568.3|10569.6|10567.6|10571.5|10569.5|10569.2|10567.2|3585
1652970600000|2022-05-19 14:30:00|10569.2|10567.2|10569.6|10567.6|10571.5|10569.5|10569.2|10567.2|3562
1652970900000|2022-05-19 14:35:00|10569.2|10567.2|10571.1|10569.1|10571.9|10569.9|10569.2|10567.2|1869
1652971200000|2022-05-19 14:40:00|10571.5|10569.5|10571.9|10569.9|10572.7|10570.7|10571.1|10569.1|3131
1652971500000|2022-05-19 14:45:00|10571.7|10569.7|10574.2|10572.2|10574.2|10572.2|10571.5|10569.5|4649
1652971800000|2022-05-19 14:50:00|10573.9|10571.9|10572.7|10570.7|10574.6|10572.6|10572.3|10570.3|2881
1652972100000|2022-05-19 14:55:00|10572.5|10570.5|10573.5|10571.5|10574.2|10572.2|10572.3|10570.3|2430
1652972400000|2022-05-19 15:00:00|10573.7|10571.7|10571.9|10569.9|10574.2|10572.2|10571.9|10569.9|2427
1652972700000|2022-05-19 15:05:00|10572.1|10570.1|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|1262
1652973000000|2022-05-19 15:10:00|10571.7|10569.7|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|2730
1652973300000|2022-05-19 15:15:00|10571.7|10569.7|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|733
1652973600000|2022-05-19 15:20:00|10572.5|10570.5|10573.5|10571.5|10573.9|10571.9|10572.5|10570.5|2474
1652973900000|2022-05-19 15:25:00|10573.1|10571.1|10574.2|10572.2|10574.6|10572.6|10573.1|10571.1|1832
1652974200000|2022-05-19 15:30:00|10573.9|10571.9|10571.9|10569.9|10574|10572|10571.9|10569.9|1909
1652974500000|2022-05-19 15:35:00|10571.7|10569.7|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|1481
1652974800000|2022-05-19 15:40:00|10570.3|10568.3|10568|10566|10570.5|10568.5|10567.6|10565.6|4881
1652975100000|2022-05-19 15:45:00|10567.6|10565.6|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|2328
1652975400000|2022-05-19 15:50:00|10568.6|10566.6|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|1921
1652975700000|2022-05-19 15:55:00|10570.3|10568.3|10570.5|10568.5|10571.5|10569.5|10570.3|10568.3|2428
1652976000000|2022-05-19 16:00:00|10570.7|10568.7|10569.9|10567.9|10571.1|10569.1|10569.9|10567.9|2503
1652976300000|2022-05-19 16:05:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|2030
1652976600000|2022-05-19 16:10:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|1640
1652976900000|2022-05-19 16:15:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|1117
1652977200000|2022-05-19 16:20:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|1344
1652977500000|2022-05-19 16:25:00|10569.8|10567.8|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|569
1652977800000|2022-05-19 16:30:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|2230
1652978100000|2022-05-19 16:35:00|10571.3|10569.3|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|1533
1652978400000|2022-05-19 16:40:00|10571.1|10569.1|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|1575
1652978700000|2022-05-19 16:45:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|774
1652979000000|2022-05-19 16:50:00|10571.9|10569.9|10571.9|10569.9|10572.1|10570.1|10571.1|10569.1|675
1652979300000|2022-05-19 16:55:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10570.9|10568.9|1758
1652979600000|2022-05-19 17:00:00|10570.9|10568.9|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|811
1652979900000|2022-05-19 17:05:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|1015
1652980200000|2022-05-19 17:10:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|3687
1652980500000|2022-05-19 17:15:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.3|10571.3|534
1652980800000|2022-05-19 17:20:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|1703
1652981100000|2022-05-19 17:25:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|1235
1652981400000|2022-05-19 17:30:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10572.9|10570.9|8539
1652981700000|2022-05-19 17:35:00|10573.9|10571.9|10572.7|10570.7|10574.2|10572.2|10572.3|10570.3|5201
1652982000000|2022-05-19 17:40:00|10573.1|10571.1|10573.1|10571.1|10573.3|10571.3|10572.7|10570.7|2289
1652982300000|2022-05-19 17:45:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10572.7|10570.7|3405
1652982600000|2022-05-19 17:50:00|10574|10572|10573.1|10571.1|10574.2|10572.2|10572.9|10570.9|2112
1652982900000|2022-05-19 17:55:00|10573.5|10571.5|10572.9|10570.9|10573.5|10571.5|10572.7|10570.7|4731
1652983200000|2022-05-19 18:00:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|2629
1652983500000|2022-05-19 18:05:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|2215
1652983800000|2022-05-19 18:10:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|1063
1652984100000|2022-05-19 18:15:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|942
1652984400000|2022-05-19 18:20:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10571.9|10569.9|1027
1652984700000|2022-05-19 18:25:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|878
1652985000000|2022-05-19 18:30:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|988
1652985300000|2022-05-19 18:35:00|10571.9|10569.9|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|1257
1652985600000|2022-05-19 18:40:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|549
1652985900000|2022-05-19 18:45:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|1610
1652986200000|2022-05-19 18:50:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|2920
1652986500000|2022-05-19 18:55:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|3040
1652986800000|2022-05-19 19:00:00|10570.3|10568.3|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|2262
1652987100000|2022-05-19 19:05:00|10569.8|10567.8|10569.2|10567.2|10570.3|10568.3|10568|10566|6849
1652987400000|2022-05-19 19:10:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10567.2|10565.2|22397
1652987700000|2022-05-19 19:15:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|4275
1652988000000|2022-05-19 19:20:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|1245
1652988300000|2022-05-19 19:25:00|10569|10567|10568.8|10566.8|10569|10567|10568|10566|1502
1652988600000|2022-05-19 19:30:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.4|10566.4|1807
1652988900000|2022-05-19 19:35:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|1081
1652989200000|2022-05-19 19:40:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|1372
1652989500000|2022-05-19 19:45:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|825
1652989800000|2022-05-19 19:50:00|10568.8|10566.8|10569.4|10567.4|10569.6|10567.6|10568.8|10566.8|1160
1652990100000|2022-05-19 19:55:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|875
1652990400000|2022-05-19 20:00:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|1023
1652990700000|2022-05-19 20:05:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|251
1652991000000|2022-05-19 20:10:00|10568.8|10566.8|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|302
1652991300000|2022-05-19 20:15:00|10568.6|10566.6|10568.4|10566.4|10568.6|10566.6|10568.4|10566.4|191
1652991600000|2022-05-19 20:20:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|454
1652991900000|2022-05-19 20:25:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|382
1652992200000|2022-05-19 20:30:00|10568.8|10566.8|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|375
1652992500000|2022-05-19 20:35:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|435
1652992800000|2022-05-19 20:40:00|10569.9|10567.9|10570.9|10568.9|10571.1|10569.1|10569.9|10567.9|1915
1652993100000|2022-05-19 20:45:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1097
1652993400000|2022-05-19 20:50:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|490
1652993700000|2022-05-19 20:55:00|10570.5|10568.5|10570.5|10568.5|10570.5|10568.5|10570.5|10568.5|803
1652997600000|2022-05-19 22:00:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10569.9|10567.9|467
1652997900000|2022-05-19 22:05:00|10571.3|10569.3|10571.7|10569.7|10571.7|10569.7|10571.1|10569.1|118
1652998200000|2022-05-19 22:10:00|10571.9|10569.9|10571.3|10569.3|10571.9|10569.9|10571.1|10569.1|45
1652998500000|2022-05-19 22:15:00|10571.5|10569.5|10571.3|10569.3|10571.5|10569.5|10571.1|10569.1|30
1652998800000|2022-05-19 22:20:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|91
1652999100000|2022-05-19 22:25:00|10571.3|10569.3|10571.3|10569.3|10571.3|10569.3|10571.1|10569.1|30
1652999400000|2022-05-19 22:30:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|40
1652999700000|2022-05-19 22:35:00|10571.3|10569.3|10571.1|10569.1|10571.3|10569.3|10571.1|10569.1|24
1653000000000|2022-05-19 22:40:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.3|10569.3|29
1653000300000|2022-05-19 22:45:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|68
1653000600000|2022-05-19 22:50:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|75
1653000900000|2022-05-19 22:55:00|10571.9|10569.9|10571.9|10569.9|10572.1|10570.1|10571.9|10569.9|135
1653001200000|2022-05-19 23:00:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10570.9|10568.9|279
1653001500000|2022-05-19 23:05:00|10571.7|10569.7|10571.3|10569.3|10571.9|10569.9|10571.1|10569.1|43
1653001800000|2022-05-19 23:10:00|10571.5|10569.5|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|29
1653002100000|2022-05-19 23:15:00|10572.3|10570.3|10572.1|10570.1|10572.3|10570.3|10571.9|10569.9|34
1653002400000|2022-05-19 23:20:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|52
1653002700000|2022-05-19 23:25:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|22
1653003000000|2022-05-19 23:30:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|149
1653003300000|2022-05-19 23:35:00|10570.9|10568.9|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|21
1653003600000|2022-05-19 23:40:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|5
1653003900000|2022-05-19 23:45:00|10570.5|10568.5|10569.2|10567.2|10570.5|10568.5|10569.2|10567.2|470
1653004200000|2022-05-19 23:50:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|196
1653004500000|2022-05-19 23:55:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.8|10567.8|47
1653004800000|2022-05-20 00:00:00|10569.8|10567.8|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|333
1653005100000|2022-05-20 00:05:00|10570.1|10568.1|10570.7|10568.7|10571.1|10569.1|10570.1|10568.1|323
1653005400000|2022-05-20 00:10:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|53
1653005700000|2022-05-20 00:15:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|273
1653006000000|2022-05-20 00:20:00|10570.1|10568.1|10569.8|10567.8|10570.1|10568.1|10569.6|10567.6|104
1653006300000|2022-05-20 00:25:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|90
1653006600000|2022-05-20 00:30:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|145
1653006900000|2022-05-20 00:35:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.6|10566.6|154
1653007200000|2022-05-20 00:40:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|315
1653007500000|2022-05-20 00:45:00|10569.4|10567.4|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|151
1653007800000|2022-05-20 00:50:00|10569.4|10567.4|10570.3|10568.3|10570.3|10568.3|10569.4|10567.4|585
1653008100000|2022-05-20 00:55:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|387
1653008400000|2022-05-20 01:00:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|223
1653008700000|2022-05-20 01:05:00|10569.8|10567.8|10569.9|10567.9|10569.9|10567.9|10569.8|10567.8|71
1653009000000|2022-05-20 01:10:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|218
1653009300000|2022-05-20 01:15:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|237
1653009600000|2022-05-20 01:20:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|28
1653009900000|2022-05-20 01:25:00|10568.4|10566.4|10567.8|10565.8|10568.8|10566.8|10567.6|10565.6|750
1653010200000|2022-05-20 01:30:00|10568|10566|10567.2|10565.2|10568|10566|10566.8|10564.8|356
1653010500000|2022-05-20 01:35:00|10566.8|10564.8|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|150
1653010800000|2022-05-20 01:40:00|10567|10565|10566.8|10564.8|10567.2|10565.2|10566|10564|591
1653011100000|2022-05-20 01:45:00|10567|10565|10567.4|10565.4|10567.6|10565.6|10567|10565|20
1653011400000|2022-05-20 01:50:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|72
1653011700000|2022-05-20 01:55:00|10567.4|10565.4|10568|10566|10568|10566|10567.2|10565.2|307
1653012000000|2022-05-20 02:00:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|214
1653012300000|2022-05-20 02:05:00|10568.6|10566.6|10568.6|10566.6|10568.8|10566.8|10568.4|10566.4|100
1653012600000|2022-05-20 02:10:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10567.6|10565.6|427
1653012900000|2022-05-20 02:15:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|114
1653013200000|2022-05-20 02:20:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|67
1653013500000|2022-05-20 02:25:00|10567.8|10565.8|10567.6|10565.6|10568|10566|10567.6|10565.6|24
1653013800000|2022-05-20 02:30:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|26
1653014100000|2022-05-20 02:35:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|89
1653014400000|2022-05-20 02:40:00|10568.6|10566.6|10568.4|10566.4|10568.6|10566.6|10568.2|10566.2|32
1653014700000|2022-05-20 02:45:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10568|10566|31
1653015000000|2022-05-20 02:50:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|72
1653015300000|2022-05-20 02:55:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|78
1653015600000|2022-05-20 03:00:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.6|10566.6|58
1653015900000|2022-05-20 03:05:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|180
1653016200000|2022-05-20 03:10:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10569.4|10567.4|93
1653016500000|2022-05-20 03:15:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|155
1653016800000|2022-05-20 03:20:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|164
1653017100000|2022-05-20 03:25:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|29
1653017400000|2022-05-20 03:30:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|67
1653017700000|2022-05-20 03:35:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|136
1653018000000|2022-05-20 03:40:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10570.1|10568.1|30
1653018300000|2022-05-20 03:45:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|261
1653018600000|2022-05-20 03:50:00|10571.3|10569.3|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|419
1653018900000|2022-05-20 03:55:00|10572.1|10570.1|10571.1|10569.1|10572.1|10570.1|10570.9|10568.9|222
1653019200000|2022-05-20 04:00:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|76
1653019500000|2022-05-20 04:05:00|10570.1|10568.1|10570.1|10568.1|10570.3|10568.3|10569.9|10567.9|87
1653019800000|2022-05-20 04:10:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|86
1653020100000|2022-05-20 04:15:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|121
1653020400000|2022-05-20 04:20:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|53
1653020700000|2022-05-20 04:25:00|10569.2|10567.2|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|116
1653021000000|2022-05-20 04:30:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|129
1653021300000|2022-05-20 04:35:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|62
1653021600000|2022-05-20 04:40:00|10569.8|10567.8|10569.9|10567.9|10569.9|10567.9|10569.8|10567.8|0
1653021900000|2022-05-20 04:45:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|125
1653022200000|2022-05-20 04:50:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|53
1653022500000|2022-05-20 04:55:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|55
1653022800000|2022-05-20 05:00:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|141
1653023100000|2022-05-20 05:05:00|10568.4|10566.4|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|269
1653023400000|2022-05-20 05:10:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|14
1653023700000|2022-05-20 05:15:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|216
1653024300000|2022-05-20 05:25:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|252
1653024600000|2022-05-20 05:30:00|10569.2|10567.2|10568.8|10566.8|10569.4|10567.4|10568.8|10566.8|26
1653024900000|2022-05-20 05:35:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|281
1653025200000|2022-05-20 05:40:00|10568.4|10566.4|10569.2|10567.2|10569.4|10567.4|10568.4|10566.4|379
1653025500000|2022-05-20 05:45:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|69
1653025800000|2022-05-20 05:50:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|176
1653026100000|2022-05-20 05:55:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|57
1653026400000|2022-05-20 06:00:00|10568.8|10566.8|10568.6|10566.6|10568.8|10566.8|10567.8|10565.8|537
1653026700000|2022-05-20 06:05:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|288
1653027000000|2022-05-20 06:10:00|10568|10566|10568|10566|10568|10566|10567.2|10565.2|388
1653027300000|2022-05-20 06:15:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|238
1653027600000|2022-05-20 06:20:00|10568.2|10566.2|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|307
1653027900000|2022-05-20 06:25:00|10567.6|10565.6|10568.8|10566.8|10568.8|10566.8|10567.4|10565.4|377
1653028200000|2022-05-20 06:30:00|10568.6|10566.6|10568.4|10566.4|10569.4|10567.4|10568.4|10566.4|267
1653028500000|2022-05-20 06:35:00|10568|10566|10568|10566|10568.4|10566.4|10567.8|10565.8|287
1653028800000|2022-05-20 06:40:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|202
1653029100000|2022-05-20 06:45:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|236
1653029400000|2022-05-20 06:50:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.4|10566.4|217
1653029700000|2022-05-20 06:55:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10567.6|10565.6|485
1653030000000|2022-05-20 07:00:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|501
1653030300000|2022-05-20 07:05:00|10567.2|10565.2|10566.8|10564.8|10567.4|10565.4|10566.8|10564.8|646
1653030600000|2022-05-20 07:10:00|10567|10565|10567.2|10565.2|10568|10566|10566.4|10564.4|1098
1653030900000|2022-05-20 07:15:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566|10564|424
1653031200000|2022-05-20 07:20:00|10567|10565|10566|10564|10567.2|10565.2|10566|10564|117
1653031500000|2022-05-20 07:25:00|10566.2|10564.2|10566.8|10564.8|10567|10565|10566|10564|135
1653031800000|2022-05-20 07:30:00|10567|10565|10566|10564|10567.2|10565.2|10565.6|10563.6|412
1653032100000|2022-05-20 07:35:00|10565.6|10563.6|10566|10564|10566|10564|10565.3|10563.3|528
1653032400000|2022-05-20 07:40:00|10565.8|10563.8|10567.6|10565.6|10567.6|10565.6|10565.6|10563.6|177
1653032700000|2022-05-20 07:45:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|405
1653033000000|2022-05-20 07:50:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10568|10566|153
1653033300000|2022-05-20 07:55:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10568|10566|241
1653033600000|2022-05-20 08:00:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|780
1653033900000|2022-05-20 08:05:00|10569.2|10567.2|10569.4|10567.4|10569.4|10567.4|10568.8|10566.8|219
1653034200000|2022-05-20 08:10:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|432
1653034500000|2022-05-20 08:15:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|560
1653034800000|2022-05-20 08:20:00|10570.1|10568.1|10568.8|10566.8|10570.1|10568.1|10568.8|10566.8|226
1653035100000|2022-05-20 08:25:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|173
1653035400000|2022-05-20 08:30:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10568|10566|219
1653035700000|2022-05-20 08:35:00|10568.2|10566.2|10568|10566|10568.8|10566.8|10568|10566|179
1653036000000|2022-05-20 08:40:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|442
1653036300000|2022-05-20 08:45:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10568|10566|334
1653036600000|2022-05-20 08:50:00|10568.6|10566.6|10568.2|10566.2|10568.8|10566.8|10568|10566|142
1653036900000|2022-05-20 08:55:00|10568|10566|10568.2|10566.2|10568.4|10566.4|10568|10566|128
1653037200000|2022-05-20 09:00:00|10568|10566|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|286
1653037500000|2022-05-20 09:05:00|10566.8|10564.8|10567.2|10565.2|10567.4|10565.4|10566.8|10564.8|1863
1653037800000|2022-05-20 09:10:00|10567.4|10565.4|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|435
1653038100000|2022-05-20 09:15:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|79
1653038400000|2022-05-20 09:20:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.8|10565.8|168
1653038700000|2022-05-20 09:25:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|456
1653039000000|2022-05-20 09:30:00|10567.8|10565.8|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|513
1653039300000|2022-05-20 09:35:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|133
1653039600000|2022-05-20 09:40:00|10568.2|10566.2|10568.8|10566.8|10569.2|10567.2|10568|10566|320
1653039900000|2022-05-20 09:45:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|471
1653040200000|2022-05-20 09:50:00|10568.2|10566.2|10568|10566|10568.8|10566.8|10568|10566|180
1653040500000|2022-05-20 09:55:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|242
1653040800000|2022-05-20 10:00:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|674
1653041100000|2022-05-20 10:05:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|125
1653041400000|2022-05-20 10:10:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|282
1653041700000|2022-05-20 10:15:00|10568|10566|10569|10567|10569.2|10567.2|10568|10566|546
1653042000000|2022-05-20 10:20:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|53
1653042300000|2022-05-20 10:25:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|189
1653042600000|2022-05-20 10:30:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|459
1653042900000|2022-05-20 10:35:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|262
1653043200000|2022-05-20 10:40:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|328
1653043500000|2022-05-20 10:45:00|10567.4|10565.4|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|81
1653043800000|2022-05-20 10:50:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10566.8|10564.8|224
1653044100000|2022-05-20 10:55:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|423
1653044400000|2022-05-20 11:00:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|215
1653044700000|2022-05-20 11:05:00|10568.8|10566.8|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|381
1653045000000|2022-05-20 11:10:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|653
1653045300000|2022-05-20 11:15:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|330
1653045600000|2022-05-20 11:20:00|10569.9|10567.9|10568.8|10566.8|10569.9|10567.9|10568.6|10566.6|1016
1653045900000|2022-05-20 11:25:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.8|10565.8|1907
1653046200000|2022-05-20 11:30:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|842
1653046500000|2022-05-20 11:35:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|646
1653046800000|2022-05-20 11:40:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|550
1653047100000|2022-05-20 11:45:00|10568.2|10566.2|10568|10566|10568.2|10566.2|10567.6|10565.6|739
1653047400000|2022-05-20 11:50:00|10568.2|10566.2|10566.8|10564.8|10568.4|10566.4|10566.8|10564.8|936
1653047700000|2022-05-20 11:55:00|10565.6|10563.6|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|1689
1653048000000|2022-05-20 12:00:00|10566.6|10564.6|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|1340
1653048300000|2022-05-20 12:05:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10567.2|10565.2|799
1653048600000|2022-05-20 12:10:00|10567.2|10565.2|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|1150
1653048900000|2022-05-20 12:15:00|10568.8|10566.8|10569.9|10567.9|10570.3|10568.3|10568.4|10566.4|3826
1653049200000|2022-05-20 12:20:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|1578
1653049500000|2022-05-20 12:25:00|10570.1|10568.1|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|2179
1653049800000|2022-05-20 12:30:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|2135
1653050100000|2022-05-20 12:35:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|549
1653050400000|2022-05-20 12:40:00|10570.3|10568.3|10571.1|10569.1|10571.3|10569.3|10569.9|10567.9|1209
1653050700000|2022-05-20 12:45:00|10571.3|10569.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|2879
1653051000000|2022-05-20 12:50:00|10571.3|10569.3|10572.7|10570.7|10573.1|10571.1|10571.1|10569.1|3241
1653051300000|2022-05-20 12:55:00|10573.1|10571.1|10573.1|10571.1|10574.2|10572.2|10572.1|10570.1|4911
1653051600000|2022-05-20 13:00:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|1929
1653051900000|2022-05-20 13:05:00|10573.5|10571.5|10572.7|10570.7|10574|10572|10572.3|10570.3|2278
1653052200000|2022-05-20 13:10:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|3397
1653052500000|2022-05-20 13:15:00|10571.9|10569.9|10570.7|10568.7|10572.3|10570.3|10570.3|10568.3|1693
1653052800000|2022-05-20 13:20:00|10570.5|10568.5|10570.1|10568.1|10570.5|10568.5|10569.4|10567.4|2520
1653053100000|2022-05-20 13:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|2427
1653053400000|2022-05-20 13:30:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|3171
1653053700000|2022-05-20 13:35:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|1686
1653054000000|2022-05-20 13:40:00|10570.7|10568.7|10569.9|10567.9|10571.1|10569.1|10569.9|10567.9|1565
1653054300000|2022-05-20 13:45:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|2514
1653054600000|2022-05-20 13:50:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568|10566|1938
1653054900000|2022-05-20 13:55:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568|10566|1132
1653055200000|2022-05-20 14:00:00|10568|10566|10569.6|10567.6|10569.6|10567.6|10568|10566|1549
1653055500000|2022-05-20 14:05:00|10569.2|10567.2|10570.3|10568.3|10570.7|10568.7|10569.2|10567.2|769
1653055800000|2022-05-20 14:10:00|10569.9|10567.9|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|922
1653056100000|2022-05-20 14:15:00|10571.3|10569.3|10572.3|10570.3|10572.3|10570.3|10570.7|10568.7|587
1653056400000|2022-05-20 14:20:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|2050
1653056700000|2022-05-20 14:25:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|734
1653057000000|2022-05-20 14:30:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|1490
1653057300000|2022-05-20 14:35:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|591
1653057600000|2022-05-20 14:40:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|421
1653057900000|2022-05-20 14:45:00|10572.5|10570.5|10573.9|10571.9|10574.2|10572.2|10572.5|10570.5|1555
1653058200000|2022-05-20 14:50:00|10573.7|10571.7|10573.1|10571.1|10574.2|10572.2|10573.1|10571.1|1761
1653058500000|2022-05-20 14:55:00|10573.3|10571.3|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|2039
1653058800000|2022-05-20 15:00:00|10574.2|10572.2|10575|10573|10575.4|10573.4|10573.9|10571.9|2857
1653059100000|2022-05-20 15:05:00|10574.6|10572.6|10575|10573|10575.4|10573.4|10574.6|10572.6|2567
1653059400000|2022-05-20 15:10:00|10575.4|10573.4|10575.4|10573.4|10576.6|10574.6|10575.4|10573.4|2255
1653059700000|2022-05-20 15:15:00|10575.6|10573.6|10575|10573|10575.6|10573.6|10575|10573|22071
1653060000000|2022-05-20 15:20:00|10575.2|10573.2|10576.6|10574.6|10576.6|10574.6|10574.6|10572.6|1174
1653060300000|2022-05-20 15:25:00|10576.8|10574.8|10575.8|10573.8|10576.8|10574.8|10575.4|10573.4|5001
1653060600000|2022-05-20 15:30:00|10576.2|10574.2|10575.8|10573.8|10576.6|10574.6|10575.4|10573.4|2183
1653060900000|2022-05-20 15:35:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575|10573|1303
1653061200000|2022-05-20 15:40:00|10576.2|10574.2|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|663
1653061500000|2022-05-20 15:45:00|10575.8|10573.8|10576.8|10574.8|10577|10575|10575.8|10573.8|1600
1653061800000|2022-05-20 15:50:00|10577|10575|10576.6|10574.6|10577.4|10575.4|10576.2|10574.2|10606
1653062100000|2022-05-20 15:55:00|10576.4|10574.4|10575.8|10573.8|10576.4|10574.4|10575.8|10573.8|581
1653062400000|2022-05-20 16:00:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10576.2|10574.2|854
1653062700000|2022-05-20 16:05:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10575.8|10573.8|1152
1653063000000|2022-05-20 16:10:00|10576.8|10574.8|10577.8|10575.8|10578.5|10576.5|10576.6|10574.6|2663
1653063300000|2022-05-20 16:15:00|10578.1|10576.1|10579.3|10577.3|10579.3|10577.3|10578.1|10576.1|1720
1653063600000|2022-05-20 16:20:00|10579.7|10577.7|10578.1|10576.1|10579.7|10577.7|10577.8|10575.8|1066
1653063900000|2022-05-20 16:25:00|10578.3|10576.3|10578.5|10576.5|10578.9|10576.9|10578.3|10576.3|1014
1653064200000|2022-05-20 16:30:00|10578.9|10576.9|10579.7|10577.7|10579.7|10577.7|10578.1|10576.1|1188
1653064500000|2022-05-20 16:35:00|10579.3|10577.3|10579.7|10577.7|10579.7|10577.7|10578.9|10576.9|1942
1653064800000|2022-05-20 16:40:00|10580.1|10578.1|10580.9|10578.9|10581.3|10579.3|10579.7|10577.7|1410
1653065100000|2022-05-20 16:45:00|10581.1|10579.1|10580.5|10578.5|10582.4|10580.4|10580.5|10578.5|1966
1653065400000|2022-05-20 16:50:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10579.3|10577.3|1922
1653065700000|2022-05-20 16:55:00|10580.1|10578.1|10579.9|10577.9|10580.9|10578.9|10579.7|10577.7|1712
1653066000000|2022-05-20 17:00:00|10580.1|10578.1|10581.3|10579.3|10581.7|10579.7|10579.7|10577.7|3759
1653066300000|2022-05-20 17:05:00|10580.9|10578.9|10581.7|10579.7|10582.4|10580.4|10580.9|10578.9|2809
1653066600000|2022-05-20 17:10:00|10581.5|10579.5|10580.5|10578.5|10582.1|10580.1|10580.5|10578.5|3229
1653066900000|2022-05-20 17:15:00|10580.9|10578.9|10581.7|10579.7|10582.4|10580.4|10580.5|10578.5|3125
1653067200000|2022-05-20 17:20:00|10581.5|10579.5|10582.1|10580.1|10582.8|10580.8|10580.9|10578.9|2205
1653067500000|2022-05-20 17:25:00|10582.4|10580.4|10582.8|10580.8|10582.8|10580.8|10581.7|10579.7|1381
1653067800000|2022-05-20 17:30:00|10582.6|10580.6|10579.7|10577.7|10582.6|10580.6|10579.7|10577.7|1569
1653068100000|2022-05-20 17:35:00|10580.1|10578.1|10579.7|10577.7|10580.5|10578.5|10579.3|10577.3|1605
1653068400000|2022-05-20 17:40:00|10579.3|10577.3|10578.9|10576.9|10580.1|10578.1|10578.9|10576.9|678
1653068700000|2022-05-20 17:45:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|1731
1653069000000|2022-05-20 17:50:00|10578.1|10576.1|10577.4|10575.4|10579.3|10577.3|10577.4|10575.4|1359
1653069300000|2022-05-20 17:55:00|10577.8|10575.8|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|932
1653069600000|2022-05-20 18:00:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|898
1653069900000|2022-05-20 18:05:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|553
1653070200000|2022-05-20 18:10:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10577.8|10575.8|647
1653070500000|2022-05-20 18:15:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|812
1653070800000|2022-05-20 18:20:00|10578.5|10576.5|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|590
1653071100000|2022-05-20 18:25:00|10579.3|10577.3|10578|10576|10579.3|10577.3|10577.8|10575.8|957
1653071400000|2022-05-20 18:30:00|10578.1|10576.1|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|865
1653071700000|2022-05-20 18:35:00|10578.5|10576.5|10579.3|10577.3|10579.3|10577.3|10578.5|10576.5|5365
1653072000000|2022-05-20 18:40:00|10579.7|10577.7|10578.5|10576.5|10579.7|10577.7|10578.5|10576.5|892
1653072300000|2022-05-20 18:45:00|10578.1|10576.1|10578.5|10576.5|10579.3|10577.3|10578.1|10576.1|2462
1653072600000|2022-05-20 18:50:00|10578.9|10576.9|10577.6|10575.6|10578.9|10576.9|10577.4|10575.4|1576
1653072900000|2022-05-20 18:55:00|10577.8|10575.8|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|972
1653073200000|2022-05-20 19:00:00|10577.6|10575.6|10579.3|10577.3|10579.7|10577.7|10577.6|10575.6|2457
1653073500000|2022-05-20 19:05:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1003
1653073800000|2022-05-20 19:10:00|10578.7|10576.7|10579.3|10577.3|10579.7|10577.7|10578.7|10576.7|456
1653074100000|2022-05-20 19:15:00|10579.5|10577.5|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|287
1653074400000|2022-05-20 19:20:00|10579.1|10577.1|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|682
1653074700000|2022-05-20 19:25:00|10578.7|10576.7|10578.1|10576.1|10578.9|10576.9|10577.8|10575.8|19445
1653075000000|2022-05-20 19:30:00|10578.3|10576.3|10578.1|10576.1|10578.5|10576.5|10578.1|10576.1|558
1653075300000|2022-05-20 19:35:00|10578.5|10576.5|10577.2|10575.2|10578.5|10576.5|10577|10575|3573
1653075600000|2022-05-20 19:40:00|10577|10575|10577|10575|10577.4|10575.4|10576.6|10574.6|676
1653075900000|2022-05-20 19:45:00|10577.4|10575.4|10577|10575|10577.4|10575.4|10577|10575|128
1653076200000|2022-05-20 19:50:00|10576.8|10574.8|10576.6|10574.6|10577|10575|10576.6|10574.6|563
1653076500000|2022-05-20 19:55:00|10576.4|10574.4|10575.4|10573.4|10576.6|10574.6|10575.4|10573.4|913
1653076800000|2022-05-20 20:00:00|10575.8|10573.8|10576.2|10574.2|10576.2|10574.2|10575.8|10573.8|901
1653077100000|2022-05-20 20:05:00|10576.4|10574.4|10576.6|10574.6|10577|10575|10576.4|10574.4|202
1653077400000|2022-05-20 20:10:00|10576.8|10574.8|10576.6|10574.6|10577.4|10575.4|10576.2|10574.2|420
1653077700000|2022-05-20 20:15:00|10577|10575|10576.2|10574.2|10577|10575|10576.2|10574.2|917
1653078000000|2022-05-20 20:20:00|10575.8|10573.8|10575.4|10573.4|10576.2|10574.2|10575.4|10573.4|449
1653078300000|2022-05-20 20:25:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|252
1653078600000|2022-05-20 20:30:00|10576.2|10574.2|10576.2|10574.2|10576.4|10574.4|10575.8|10573.8|680
1653078900000|2022-05-20 20:35:00|10576|10574|10576.2|10574.2|10576.2|10574.2|10575.8|10573.8|193
1653079200000|2022-05-20 20:40:00|10575.8|10573.8|10576.6|10574.6|10576.8|10574.8|10575.8|10573.8|738
1653079500000|2022-05-20 20:45:00|10577|10575|10576.6|10574.6|10577|10575|10576.2|10574.2|1714
1653079800000|2022-05-20 20:50:00|10576.2|10574.2|10576.2|10574.2|10576.2|10574.2|10575.8|10573.8|321
1653080100000|2022-05-20 20:55:00|10576.6|10574.6|10577.2|10575.2|10577.4|10575.4|10576.4|10574.4|599
1653256800000|2022-05-22 22:00:00|10576|10574|10574.8|10572.8|10576|10574|10573.5|10571.5|552
1653257100000|2022-05-22 22:05:00|10574.6|10572.6|10574.8|10572.8|10575|10573|10574.6|10572.6|74
1653257400000|2022-05-22 22:10:00|10575|10573|10574.8|10572.8|10575.2|10573.2|10574.6|10572.6|153
1653257700000|2022-05-22 22:15:00|10575.2|10573.2|10575|10573|10575.4|10573.4|10574.8|10572.8|128
1653258000000|2022-05-22 22:20:00|10575.4|10573.4|10575|10573|10575.4|10573.4|10575|10573|107
1653258300000|2022-05-22 22:25:00|10575.4|10573.4|10575.8|10573.8|10575.8|10573.8|10575.4|10573.4|49
1653258600000|2022-05-22 22:30:00|10575.6|10573.6|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|46
1653258900000|2022-05-22 22:35:00|10575.2|10573.2|10575.4|10573.4|10575.4|10573.4|10575|10573|76
1653259200000|2022-05-22 22:40:00|10575.2|10573.2|10575.8|10573.8|10575.8|10573.8|10575.2|10573.2|54
1653259500000|2022-05-22 22:45:00|10575.4|10573.4|10575.4|10573.4|10575.4|10573.4|10575|10573|40
1653259800000|2022-05-22 22:50:00|10575|10573|10576|10574|10576.2|10574.2|10574.8|10572.8|374
1653260100000|2022-05-22 22:55:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|168
1653260400000|2022-05-22 23:00:00|10575.8|10573.8|10575|10573|10575.8|10573.8|10574.8|10572.8|451
1653260700000|2022-05-22 23:05:00|10575.4|10573.4|10575.2|10573.2|10575.8|10573.8|10575.2|10573.2|1077
1653261000000|2022-05-22 23:10:00|10575|10573|10573.5|10571.5|10575.4|10573.4|10573.5|10571.5|1070
1653261300000|2022-05-22 23:15:00|10573.1|10571.1|10573.1|10571.1|10573.7|10571.7|10573.1|10571.1|479
1653261600000|2022-05-22 23:20:00|||||||||37
1653261900000|2022-05-22 23:25:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10572.9|10570.9|312
1653262200000|2022-05-22 23:30:00|10572.9|10570.9|10572.7|10570.7|10572.9|10570.9|10572.3|10570.3|228
1653262500000|2022-05-22 23:35:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|332
1653262800000|2022-05-22 23:40:00|10572.3|10570.3|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|166
1653263100000|2022-05-22 23:45:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|75
1653263400000|2022-05-22 23:50:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|109
1653263700000|2022-05-22 23:55:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|240
1653264000000|2022-05-23 00:00:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|446
1653264300000|2022-05-23 00:05:00|10573.7|10571.7|10574|10572|10574.6|10572.6|10573.5|10571.5|546
1653264600000|2022-05-23 00:10:00|10574.2|10572.2|10573.5|10571.5|10574.2|10572.2|10572.7|10570.7|941
1653264900000|2022-05-23 00:15:00|10573.1|10571.1|10572.3|10570.3|10573.5|10571.5|10572.1|10570.1|253
1653265200000|2022-05-23 00:20:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|329
1653265500000|2022-05-23 00:25:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|273
1653265800000|2022-05-23 00:30:00|10572.5|10570.5|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|341
1653266100000|2022-05-23 00:35:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|668
1653266400000|2022-05-23 00:40:00|10571.5|10569.5|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|360
1653266700000|2022-05-23 00:45:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10569.9|10567.9|524
1653267000000|2022-05-23 00:50:00|10570.5|10568.5|10571.1|10569.1|10571.9|10569.9|10570.5|10568.5|588
1653267300000|2022-05-23 00:55:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|220
1653267600000|2022-05-23 01:00:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|226
1653267900000|2022-05-23 01:05:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.5|10568.5|215
1653268200000|2022-05-23 01:10:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|242
1653268500000|2022-05-23 01:15:00|10570.5|10568.5|10570.7|10568.7|10570.9|10568.9|10570.5|10568.5|347
1653268800000|2022-05-23 01:20:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|180
1653269100000|2022-05-23 01:25:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|717
1653269400000|2022-05-23 01:30:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|429
1653269700000|2022-05-23 01:35:00|10569.9|10567.9|10569.2|10567.2|10570.1|10568.1|10569.2|10567.2|280
1653270000000|2022-05-23 01:40:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10569.4|10567.4|287
1653270300000|2022-05-23 01:45:00|10569.8|10567.8|10570.1|10568.1|10570.3|10568.3|10569.8|10567.8|479
1653270600000|2022-05-23 01:50:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|469
1653270900000|2022-05-23 01:55:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|321
1653271200000|2022-05-23 02:00:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|121
1653271500000|2022-05-23 02:05:00|10571.1|10569.1|10571.9|10569.9|10572.3|10570.3|10570.9|10568.9|746
1653271800000|2022-05-23 02:10:00|10572.3|10570.3|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|310
1653272100000|2022-05-23 02:15:00|10572.3|10570.3|10571.3|10569.3|10572.3|10570.3|10571.3|10569.3|361
1653272400000|2022-05-23 02:20:00|10571.1|10569.1|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|840
1653272700000|2022-05-23 02:25:00|10570.5|10568.5|10570.1|10568.1|10570.7|10568.7|10569.9|10567.9|870
1653273000000|2022-05-23 02:30:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|144
1653273300000|2022-05-23 02:35:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|88
1653273600000|2022-05-23 02:40:00|10571.1|10569.1|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|172
1653273900000|2022-05-23 02:45:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|177
1653274200000|2022-05-23 02:50:00|10571.7|10569.7|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|62
1653274500000|2022-05-23 02:55:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|68
1653274800000|2022-05-23 03:00:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|115
1653275100000|2022-05-23 03:05:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|156
1653275400000|2022-05-23 03:10:00|10571.3|10569.3|10570.7|10568.7|10571.3|10569.3|10570.3|10568.3|315
1653275700000|2022-05-23 03:15:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|497
1653276000000|2022-05-23 03:20:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.5|10568.5|406
1653276300000|2022-05-23 03:25:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|228
1653276600000|2022-05-23 03:30:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|102
1653276900000|2022-05-23 03:35:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|47
1653277200000|2022-05-23 03:40:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|16
1653277500000|2022-05-23 03:45:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10570.9|10568.9|37
1653277800000|2022-05-23 03:50:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|13
1653278100000|2022-05-23 03:55:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|40
1653278400000|2022-05-23 04:00:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|140
1653278700000|2022-05-23 04:05:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|105
1653279000000|2022-05-23 04:10:00|10570.1|10568.1|10570.3|10568.3|10570.7|10568.7|10570.1|10568.1|107
1653279300000|2022-05-23 04:15:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|26
1653279600000|2022-05-23 04:20:00|||||||||12
1653279900000|2022-05-23 04:25:00|10570.5|10568.5|10570.3|10568.3|10570.5|10568.5|10569.9|10567.9|96
1653280200000|2022-05-23 04:30:00|10570.1|10568.1|10569.9|10567.9|10570.1|10568.1|10569.9|10567.9|19
1653280500000|2022-05-23 04:35:00|||||||||42
1653280800000|2022-05-23 04:40:00|||||||||135
1653281100000|2022-05-23 04:45:00|10570.1|10568.1|10570.3|10568.3|10570.3|10568.3|10570.1|10568.1|39
1653281400000|2022-05-23 04:50:00|10570.1|10568.1|10569.9|10567.9|10570.1|10568.1|10569.9|10567.9|93
1653281700000|2022-05-23 04:55:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|319
1653282000000|2022-05-23 05:00:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|109
1653282300000|2022-05-23 05:05:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|193
1653282600000|2022-05-23 05:10:00|||||||||15
1653282900000|2022-05-23 05:15:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|312
1653283200000|2022-05-23 05:20:00|10570.1|10568.1|10569.8|10567.8|10570.1|10568.1|10569.6|10567.6|163
1653283500000|2022-05-23 05:25:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|150
1653283800000|2022-05-23 05:30:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|153
1653284100000|2022-05-23 05:35:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|18
1653284400000|2022-05-23 05:40:00|10570.3|10568.3|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|79
1653284700000|2022-05-23 05:45:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|961
1653285000000|2022-05-23 05:50:00|10568.4|10566.4|10566.8|10564.8|10568.8|10566.8|10566.8|10564.8|1003
1653285300000|2022-05-23 05:55:00|10567|10565|10567.6|10565.6|10567.6|10565.6|10566|10564|2814
1653285600000|2022-05-23 06:00:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|970
1653285900000|2022-05-23 06:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|283
1653286200000|2022-05-23 06:10:00|10567.4|10565.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|343
1653286500000|2022-05-23 06:15:00|10567.8|10565.8|10568.8|10566.8|10569.2|10567.2|10567.6|10565.6|956
1653286800000|2022-05-23 06:20:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|313
1653287100000|2022-05-23 06:25:00|10569.6|10567.6|10569.4|10567.4|10569.6|10567.6|10568.8|10566.8|330
1653287400000|2022-05-23 06:30:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|251
1653287700000|2022-05-23 06:35:00|10570.1|10568.1|10570.3|10568.3|10570.5|10568.5|10569.9|10567.9|831
1653288000000|2022-05-23 06:40:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1103
1653288300000|2022-05-23 06:45:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|865
1653288600000|2022-05-23 06:50:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|873
1653288900000|2022-05-23 06:55:00|10568.8|10566.8|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|1282
1653289200000|2022-05-23 07:00:00|10569|10567|10570.3|10568.3|10570.3|10568.3|10568.4|10566.4|1110
1653289500000|2022-05-23 07:05:00|10570.5|10568.5|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|1186
1653289800000|2022-05-23 07:10:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|301
1653290100000|2022-05-23 07:15:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|544
1653290400000|2022-05-23 07:20:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|415
1653290700000|2022-05-23 07:25:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|350
1653291000000|2022-05-23 07:30:00|10571.5|10569.5|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|4615
1653291300000|2022-05-23 07:35:00|10572.5|10570.5|10572.1|10570.1|10572.7|10570.7|10571.9|10569.9|1572
1653291600000|2022-05-23 07:40:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|1073
1653291900000|2022-05-23 07:45:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|643
1653292200000|2022-05-23 07:50:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|853
1653292500000|2022-05-23 07:55:00|10573.9|10571.9|10572.7|10570.7|10573.9|10571.9|10572.7|10570.7|547
1653292800000|2022-05-23 08:00:00|10572.3|10570.3|10573.1|10571.1|10573.1|10571.1|10571.9|10569.9|789
1653293100000|2022-05-23 08:05:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.5|10570.5|447
1653293400000|2022-05-23 08:10:00|10572.5|10570.5|10574.2|10572.2|10574.2|10572.2|10572.3|10570.3|711
1653293700000|2022-05-23 08:15:00|10574|10572|10573.9|10571.9|10574|10572|10572.7|10570.7|1140
1653294000000|2022-05-23 08:20:00|10573.7|10571.7|10572.3|10570.3|10574.2|10572.2|10572.3|10570.3|1015
1653294300000|2022-05-23 08:25:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|1147
1653294600000|2022-05-23 08:30:00|10572.1|10570.1|10573.1|10571.1|10573.1|10571.1|10571.5|10569.5|1398
1653294900000|2022-05-23 08:35:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|434
1653295200000|2022-05-23 08:40:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|401
1653295500000|2022-05-23 08:45:00|10573.9|10571.9|10572.7|10570.7|10573.9|10571.9|10572.7|10570.7|406
1653295800000|2022-05-23 08:50:00|10572.3|10570.3|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|699
1653296100000|2022-05-23 08:55:00|10572.1|10570.1|10573.1|10571.1|10573.1|10571.1|10571.9|10569.9|584
1653296400000|2022-05-23 09:00:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|257
1653296700000|2022-05-23 09:05:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|217
1653297000000|2022-05-23 09:10:00|10572.7|10570.7|10572.5|10570.5|10573.5|10571.5|10572.3|10570.3|373
1653297300000|2022-05-23 09:15:00|10572.3|10570.3|10572.7|10570.7|10572.9|10570.9|10571.9|10569.9|243
1653297600000|2022-05-23 09:20:00|10572.5|10570.5|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|384
1653297900000|2022-05-23 09:25:00|10572.1|10570.1|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|604
1653298200000|2022-05-23 09:30:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|3009
1653298500000|2022-05-23 09:35:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|747
1653298800000|2022-05-23 09:40:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|1066
1653299100000|2022-05-23 09:45:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|625
1653299400000|2022-05-23 09:50:00|10571.9|10569.9|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|541
1653299700000|2022-05-23 09:55:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|542
1653300000000|2022-05-23 10:00:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|157
1653300300000|2022-05-23 10:05:00|10572.7|10570.7|10573.5|10571.5|10573.7|10571.7|10572.3|10570.3|513
1653300600000|2022-05-23 10:10:00|10573.1|10571.1|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|329
1653300900000|2022-05-23 10:15:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|171
1653301200000|2022-05-23 10:20:00|10572.9|10570.9|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|296
1653301500000|2022-05-23 10:25:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.1|10570.1|329
1653301800000|2022-05-23 10:30:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|184
1653302100000|2022-05-23 10:35:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|560
1653302400000|2022-05-23 10:40:00|10572.1|10570.1|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|445
1653302700000|2022-05-23 10:45:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|582
1653303000000|2022-05-23 10:50:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|634
1653303300000|2022-05-23 10:55:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|157
1653303600000|2022-05-23 11:00:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|324
1653303900000|2022-05-23 11:05:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|905
1653304200000|2022-05-23 11:10:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.1|10568.1|500
1653304500000|2022-05-23 11:15:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|242
1653304800000|2022-05-23 11:20:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1162
1653305100000|2022-05-23 11:25:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|362
1653305400000|2022-05-23 11:30:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|1053
1653305700000|2022-05-23 11:35:00|10572.3|10570.3|10572.3|10570.3|10573.5|10571.5|10572.3|10570.3|4044
1653306000000|2022-05-23 11:40:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|872
1653306300000|2022-05-23 11:45:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|3045
1653306600000|2022-05-23 11:50:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|1256
1653306900000|2022-05-23 11:55:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10572.7|10570.7|3910
1653307200000|2022-05-23 12:00:00|10574.2|10572.2|10574.6|10572.6|10574.6|10572.6|10574.2|10572.2|1187
1653307500000|2022-05-23 12:05:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10574.2|10572.2|1351
1653307800000|2022-05-23 12:10:00|10574.2|10572.2|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|928
1653308100000|2022-05-23 12:15:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.1|10571.1|2539
1653308400000|2022-05-23 12:20:00|10573.5|10571.5|10571.5|10569.5|10573.5|10571.5|10571.5|10569.5|1847
1653308700000|2022-05-23 12:25:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.7|10569.7|2070
1653309000000|2022-05-23 12:30:00|10572.3|10570.3|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|1660
1653309300000|2022-05-23 12:35:00|10573.5|10571.5|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|2907
1653309600000|2022-05-23 12:40:00|10573.5|10571.5|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|1104
1653309900000|2022-05-23 12:45:00|10573.1|10571.1|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|5265
1653310200000|2022-05-23 12:50:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|7712
1653310500000|2022-05-23 12:55:00|10573.5|10571.5|10573.9|10571.9|10574.6|10572.6|10573.1|10571.1|1367
1653310800000|2022-05-23 13:00:00|10574.2|10572.2|10573.1|10571.1|10574.2|10572.2|10572.7|10570.7|2692
1653311100000|2022-05-23 13:05:00|10573.5|10571.5|10572.3|10570.3|10573.9|10571.9|10572.3|10570.3|1466
1653311400000|2022-05-23 13:10:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|1008
1653311700000|2022-05-23 13:15:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.3|10570.3|2134
1653312000000|2022-05-23 13:20:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|1221
1653312300000|2022-05-23 13:25:00|10572.7|10570.7|10574.2|10572.2|10574.6|10572.6|10572.3|10570.3|2356
1653312600000|2022-05-23 13:30:00|10573.9|10571.9|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|2928
1653312900000|2022-05-23 13:35:00|10573.9|10571.9|10576.8|10574.8|10577.4|10575.4|10573.9|10571.9|3168
1653313200000|2022-05-23 13:40:00|10577|10575|10574.6|10572.6|10577.2|10575.2|10574.6|10572.6|2054
1653313500000|2022-05-23 13:45:00|10574.2|10572.2|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|2555
1653313800000|2022-05-23 13:50:00|10573.5|10571.5|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|1442
1653314100000|2022-05-23 13:55:00|10574.4|10572.4|10575|10573|10575.4|10573.4|10574.2|10572.2|4683
1653314400000|2022-05-23 14:00:00|10575.4|10573.4|10575.4|10573.4|10576.6|10574.6|10575.4|10573.4|4043
1653314700000|2022-05-23 14:05:00|10575.8|10573.8|10575.4|10573.4|10576.6|10574.6|10575|10573|15416
1653315000000|2022-05-23 14:10:00|10575|10573|10575.4|10573.4|10575.4|10573.4|10574.2|10572.2|5628
1653315300000|2022-05-23 14:15:00|10575|10573|10575|10573|10575.8|10573.8|10575|10573|2200
1653315600000|2022-05-23 14:20:00|10575.2|10573.2|10575.4|10573.4|10576.2|10574.2|10575|10573|3368
1653315900000|2022-05-23 14:25:00|10575.8|10573.8|10574.2|10572.2|10575.8|10573.8|10574.2|10572.2|3449
1653316200000|2022-05-23 14:30:00|10573.9|10571.9|10573.5|10571.5|10574.6|10572.6|10573.1|10571.1|2937
1653316500000|2022-05-23 14:35:00|10573.7|10571.7|10573.5|10571.5|10574|10572|10573.5|10571.5|2831
1653316800000|2022-05-23 14:40:00|10573.9|10571.9|10573.5|10571.5|10574|10572|10573.5|10571.5|2796
1653317100000|2022-05-23 14:45:00|10573.1|10571.1|10573.1|10571.1|10573.9|10571.9|10572.3|10570.3|7815
1653317400000|2022-05-23 14:50:00|10572.7|10570.7|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|4370
1653317700000|2022-05-23 14:55:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|2023
1653318000000|2022-05-23 15:00:00|10572.9|10570.9|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|2456
1653318300000|2022-05-23 15:05:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|1671
1653318600000|2022-05-23 15:10:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|1700
1653318900000|2022-05-23 15:15:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|16011
1653319200000|2022-05-23 15:20:00|10570.7|10568.7|10571.1|10569.1|10571.3|10569.3|10570.3|10568.3|2709
1653319500000|2022-05-23 15:25:00|10571.3|10569.3|10569.6|10567.6|10571.3|10569.3|10569.6|10567.6|4537
1653319800000|2022-05-23 15:30:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|3838
1653320100000|2022-05-23 15:35:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|3803
1653320400000|2022-05-23 15:40:00|10569.6|10567.6|10568.4|10566.4|10569.9|10567.9|10568.4|10566.4|11325
1653320700000|2022-05-23 15:45:00|10568.8|10566.8|10569.9|10567.9|10570.3|10568.3|10568.4|10566.4|11159
1653321000000|2022-05-23 15:50:00|10569.6|10567.6|10568.8|10566.8|10569.8|10567.8|10568.4|10566.4|2677
1653321300000|2022-05-23 15:55:00|10568.4|10566.4|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|2984
1653321600000|2022-05-23 16:00:00|10570.3|10568.3|10568.4|10566.4|10570.3|10568.3|10568.4|10566.4|3412
1653321900000|2022-05-23 16:05:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|4806
1653322200000|2022-05-23 16:10:00|10568.4|10566.4|10568.4|10566.4|10569.2|10567.2|10568|10566|1787
1653322500000|2022-05-23 16:15:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568|10566|850
1653322800000|2022-05-23 16:20:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|616
1653323100000|2022-05-23 16:25:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10568|10566|1777
1653323400000|2022-05-23 16:30:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|1081
1653323700000|2022-05-23 16:35:00|10568.2|10566.2|10568.4|10566.4|10568.6|10566.6|10568|10566|1953
1653324000000|2022-05-23 16:40:00|10568.8|10566.8|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|724
1653324300000|2022-05-23 16:45:00|10568.4|10566.4|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|2120
1653324600000|2022-05-23 16:50:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|5797
1653324900000|2022-05-23 16:55:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|1366
1653325200000|2022-05-23 17:00:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|2983
1653325500000|2022-05-23 17:05:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|1894
1653325800000|2022-05-23 17:10:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|1818
1653326100000|2022-05-23 17:15:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|2001
1653326400000|2022-05-23 17:20:00|||||||||470
1653326700000|2022-05-23 17:25:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|2537
1653327000000|2022-05-23 17:30:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1062
1653327300000|2022-05-23 17:35:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|2231
1653327600000|2022-05-23 17:40:00|10570.5|10568.5|10570.3|10568.3|10570.5|10568.5|10570.3|10568.3|546
1653327900000|2022-05-23 17:45:00|10570.5|10568.5|10569.2|10567.2|10570.5|10568.5|10569.2|10567.2|3679
1653328200000|2022-05-23 17:50:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|663
1653328500000|2022-05-23 17:55:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|1081
1653328800000|2022-05-23 18:00:00|10569.6|10567.6|10571.5|10569.5|10571.5|10569.5|10569.6|10567.6|1911
1653329100000|2022-05-23 18:05:00|10571.1|10569.1|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|4684
1653329400000|2022-05-23 18:10:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|2464
1653329700000|2022-05-23 18:15:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|1280
1653330000000|2022-05-23 18:20:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.8|10567.8|1090
1653330300000|2022-05-23 18:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|997
1653330600000|2022-05-23 18:30:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|1100
1653330900000|2022-05-23 18:35:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|406
1653331200000|2022-05-23 18:40:00|10569.9|10567.9|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|5011
1653331500000|2022-05-23 18:45:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|2469
1653331800000|2022-05-23 18:50:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|1204
1653332100000|2022-05-23 18:55:00|10569.9|10567.9|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|2345
1653332400000|2022-05-23 19:00:00|10571.5|10569.5|10569.6|10567.6|10571.5|10569.5|10569.6|10567.6|2764
1653332700000|2022-05-23 19:05:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1827
1653333000000|2022-05-23 19:10:00|10569.8|10567.8|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|482
1653333300000|2022-05-23 19:15:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|18506
1653333600000|2022-05-23 19:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|1747
1653333900000|2022-05-23 19:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|2303
1653334200000|2022-05-23 19:30:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|155
1653334500000|2022-05-23 19:35:00|10570.1|10568.1|10571.5|10569.5|10571.5|10569.5|10569.9|10567.9|1201
1653334800000|2022-05-23 19:40:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|1250
1653335100000|2022-05-23 19:45:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|625
1653335400000|2022-05-23 19:50:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|1045
1653335700000|2022-05-23 19:55:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|846
1653336000000|2022-05-23 20:00:00|10571.1|10569.1|10570.9|10568.9|10571.3|10569.3|10570.7|10568.7|2595
1653336300000|2022-05-23 20:05:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|7334
1653336600000|2022-05-23 20:10:00|||||||||986
1653336900000|2022-05-23 20:15:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|2050
1653337200000|2022-05-23 20:20:00|||||||||2688
1653337500000|2022-05-23 20:25:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|994
1653337800000|2022-05-23 20:30:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|786
1653338100000|2022-05-23 20:35:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|1112
1653338400000|2022-05-23 20:40:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|387
1653338700000|2022-05-23 20:45:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2467
1653339000000|2022-05-23 20:50:00|10570.9|10568.9|10570.9|10568.9|10571.1|10569.1|10570.7|10568.7|2845
1653339300000|2022-05-23 20:55:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|1709
1653343200000|2022-05-23 22:00:00|10574|10572|10573.5|10571.5|10574.6|10572.6|10573.3|10571.3|7581
1653343500000|2022-05-23 22:05:00|10573.9|10571.9|10573.3|10571.3|10573.9|10571.9|10573.1|10571.1|207
1653343800000|2022-05-23 22:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|289
1653344100000|2022-05-23 22:15:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|205
1653344400000|2022-05-23 22:20:00|10574.2|10572.2|10574.6|10572.6|10574.6|10572.6|10573.9|10571.9|91
1653344700000|2022-05-23 22:25:00|10574.2|10572.2|10574.4|10572.4|10574.6|10572.6|10574.2|10572.2|47
1653345000000|2022-05-23 22:30:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|137
1653345300000|2022-05-23 22:35:00|10573.7|10571.7|10573.5|10571.5|10573.7|10571.7|10573.1|10571.1|122
1653345600000|2022-05-23 22:40:00|10573.9|10571.9|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|205
1653345900000|2022-05-23 22:45:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|35
1653346200000|2022-05-23 22:50:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|69
1653346500000|2022-05-23 22:55:00|||||||||70
1653346800000|2022-05-23 23:00:00|10573.7|10571.7|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|291
1653347100000|2022-05-23 23:05:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|147
1653347400000|2022-05-23 23:10:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|52
1653347700000|2022-05-23 23:15:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.7|10571.7|45
1653348000000|2022-05-23 23:20:00|10574.2|10572.2|10574.6|10572.6|10574.6|10572.6|10574.2|10572.2|112
1653348300000|2022-05-23 23:25:00|10574.4|10572.4|10574.6|10572.6|10574.6|10572.6|10574.4|10572.4|67
1653348600000|2022-05-23 23:30:00|10575.4|10573.4|10574.2|10572.2|10575.4|10573.4|10574.2|10572.2|133
1653348900000|2022-05-23 23:35:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|82
1653349200000|2022-05-23 23:40:00|10573.5|10571.5|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|446
1653349500000|2022-05-23 23:45:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|180
1653349800000|2022-05-23 23:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|218
1653350100000|2022-05-23 23:55:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|44
1653350400000|2022-05-24 00:00:00|10573.9|10571.9|10574.6|10572.6|10575|10573|10573.5|10571.5|353
1653350700000|2022-05-24 00:05:00|10574.2|10572.2|10573.5|10571.5|10574.2|10572.2|10573.5|10571.5|195
1653351000000|2022-05-24 00:10:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|74
1653351300000|2022-05-24 00:15:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|183
1653351600000|2022-05-24 00:20:00|10574.4|10572.4|10574.8|10572.8|10575|10573|10574.2|10572.2|290
1653351900000|2022-05-24 00:25:00|10575|10573|10575|10573|10575|10573|10574.2|10572.2|1194
1653352200000|2022-05-24 00:30:00|10575.4|10573.4|10574.6|10572.6|10575.4|10573.4|10573.9|10571.9|279
1653352500000|2022-05-24 00:35:00|10575|10573|10575|10573|10575|10573|10575|10573|91
1653352800000|2022-05-24 00:40:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.6|10572.6|507
1653353100000|2022-05-24 00:45:00|10575.4|10573.4|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|93
1653353400000|2022-05-24 00:50:00|10575|10573|10574.6|10572.6|10575|10573|10574.2|10572.2|238
1653353700000|2022-05-24 00:55:00|10575|10573|10575|10573|10575|10573|10574.6|10572.6|124
1653354000000|2022-05-24 01:00:00|10574.8|10572.8|10575|10573|10575|10573|10574.6|10572.6|43
1653354300000|2022-05-24 01:05:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.6|10572.6|56
1653354600000|2022-05-24 01:10:00|10574.2|10572.2|10575|10573|10575.2|10573.2|10574.2|10572.2|609
1653354900000|2022-05-24 01:15:00|10574.8|10572.8|10573.5|10571.5|10575|10573|10573.5|10571.5|605
1653355200000|2022-05-24 01:20:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|467
1653355500000|2022-05-24 01:25:00|10574|10572|10572.7|10570.7|10574.2|10572.2|10572.7|10570.7|940
1653355800000|2022-05-24 01:30:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|373
1653356100000|2022-05-24 01:35:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|1386
1653356400000|2022-05-24 01:40:00|10571.9|10569.9|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|502
1653356700000|2022-05-24 01:45:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10570.3|10568.3|677
1653357000000|2022-05-24 01:50:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.3|10568.3|445
1653357300000|2022-05-24 01:55:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|188
1653357600000|2022-05-24 02:00:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|362
1653357900000|2022-05-24 02:05:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|612
1653358200000|2022-05-24 02:10:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|35
1653358500000|2022-05-24 02:15:00|10572.1|10570.1|10573.1|10571.1|10573.1|10571.1|10572.1|10570.1|142
1653358800000|2022-05-24 02:20:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|85
1653359100000|2022-05-24 02:25:00|||||||||11
1653359400000|2022-05-24 02:30:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|241
1653359700000|2022-05-24 02:35:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|291
1653360000000|2022-05-24 02:40:00|10572.9|10570.9|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|198
1653360300000|2022-05-24 02:45:00|10572.5|10570.5|10573.1|10571.1|10573.1|10571.1|10572.5|10570.5|111
1653360600000|2022-05-24 02:50:00|10573.3|10571.3|10573.1|10571.1|10573.3|10571.3|10573.1|10571.1|147
1653360900000|2022-05-24 02:55:00|10572.9|10570.9|10572.7|10570.7|10572.9|10570.9|10572.7|10570.7|46
1653361200000|2022-05-24 03:00:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|117
1653361500000|2022-05-24 03:05:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.3|10571.3|44
1653361800000|2022-05-24 03:10:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|106
1653362100000|2022-05-24 03:15:00|||||||||291
1653362400000|2022-05-24 03:20:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|295
1653362700000|2022-05-24 03:25:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|52
1653363000000|2022-05-24 03:30:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.9|10570.9|150
1653363300000|2022-05-24 03:35:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|142
1653363600000|2022-05-24 03:40:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|35
1653363900000|2022-05-24 03:45:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|29
1653364200000|2022-05-24 03:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|77
1653364500000|2022-05-24 03:55:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|19
1653364800000|2022-05-24 04:00:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|209
1653365100000|2022-05-24 04:05:00|10573.7|10571.7|10573.5|10571.5|10573.7|10571.7|10573.5|10571.5|82
1653365400000|2022-05-24 04:10:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|21
1653365700000|2022-05-24 04:15:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|52
1653366000000|2022-05-24 04:20:00|10574|10572|10574|10572|10574.2|10572.2|10573.9|10571.9|42
1653366300000|2022-05-24 04:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|63
1653366600000|2022-05-24 04:30:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|214
1653366900000|2022-05-24 04:35:00|10573.1|10571.1|10573.3|10571.3|10573.5|10571.5|10573.1|10571.1|48
1653367200000|2022-05-24 04:40:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|70
1653367500000|2022-05-24 04:45:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|79
1653367800000|2022-05-24 04:50:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|464
1653368100000|2022-05-24 04:55:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.7|10571.7|328
1653368400000|2022-05-24 05:00:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|504
1653368700000|2022-05-24 05:05:00|||||||||13
1653369000000|2022-05-24 05:10:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|250
1653369300000|2022-05-24 05:15:00|10574.2|10572.2|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|46
1653369600000|2022-05-24 05:20:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|62
1653369900000|2022-05-24 05:25:00|10574|10572|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|66
1653370200000|2022-05-24 05:30:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|266
1653370500000|2022-05-24 05:35:00|10574|10572|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|98
1653370800000|2022-05-24 05:40:00|10573.9|10571.9|10574.6|10572.6|10574.6|10572.6|10573.9|10571.9|129
1653371100000|2022-05-24 05:45:00|10574.8|10572.8|10574.6|10572.6|10574.8|10572.8|10574.6|10572.6|87
1653371400000|2022-05-24 05:50:00|10575|10573|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|327
1653371700000|2022-05-24 05:55:00|10575|10573|10575|10573|10575|10573|10574.6|10572.6|342
1653372000000|2022-05-24 06:00:00|10574.8|10572.8|10575|10573|10575|10573|10574.6|10572.6|349
1653372300000|2022-05-24 06:05:00|10574.8|10572.8|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|531
1653372600000|2022-05-24 06:10:00|10574.2|10572.2|10574.2|10572.2|10575|10573|10574.2|10572.2|3564
1653372900000|2022-05-24 06:15:00|10573.9|10571.9|10574.6|10572.6|10574.6|10572.6|10573.9|10571.9|142
1653373200000|2022-05-24 06:20:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10573.1|10571.1|2920
1653373500000|2022-05-24 06:25:00|10573.5|10571.5|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|294
1653373800000|2022-05-24 06:30:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|557
1653374100000|2022-05-24 06:35:00|10573.1|10571.1|10575|10573|10575|10573|10573.1|10571.1|1655
1653374400000|2022-05-24 06:40:00|10574.6|10572.6|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|372
1653374700000|2022-05-24 06:45:00|10575.8|10573.8|10576.8|10574.8|10577|10575|10575.8|10573.8|6307
1653375000000|2022-05-24 06:50:00|10577|10575|10575.6|10573.6|10577|10575|10575.4|10573.4|631
1653375300000|2022-05-24 06:55:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10574.2|10572.2|3675
1653375600000|2022-05-24 07:00:00|10575|10573|10574.6|10572.6|10575.4|10573.4|10574.2|10572.2|3024
1653375900000|2022-05-24 07:05:00|10574.8|10572.8|10577.4|10575.4|10577.4|10575.4|10574.6|10572.6|2723
1653376200000|2022-05-24 07:10:00|10577.8|10575.8|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|3700
1653376500000|2022-05-24 07:15:00|10578.1|10576.1|10579.3|10577.3|10579.7|10577.7|10577.8|10575.8|2352
1653376800000|2022-05-24 07:20:00|10579.5|10577.5|10578.1|10576.1|10579.7|10577.7|10578.1|10576.1|868
1653377100000|2022-05-24 07:25:00|10578|10576|10577.8|10575.8|10578.9|10576.9|10577.8|10575.8|1445
1653377400000|2022-05-24 07:30:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577|10575|367
1653377700000|2022-05-24 07:35:00|10577|10575|10577.4|10575.4|10578.1|10576.1|10577|10575|6136
1653378000000|2022-05-24 07:40:00|10577|10575|10577.8|10575.8|10578.1|10576.1|10577|10575|646
1653378300000|2022-05-24 07:45:00|10578|10576|10578.1|10576.1|10578.1|10576.1|10577.4|10575.4|272
1653378600000|2022-05-24 07:50:00|10577.8|10575.8|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|1164
1653378900000|2022-05-24 07:55:00|10578.9|10576.9|10578.9|10576.9|10579.7|10577.7|10578.5|10576.5|5820
1653379200000|2022-05-24 08:00:00|10579.3|10577.3|10578.9|10576.9|10579.3|10577.3|10578.9|10576.9|785
1653379500000|2022-05-24 08:05:00|10579.1|10577.1|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1046
1653379800000|2022-05-24 08:10:00|10578.7|10576.7|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|527
1653380100000|2022-05-24 08:15:00|10578.7|10576.7|10578.5|10576.5|10578.7|10576.7|10578.1|10576.1|271
1653380400000|2022-05-24 08:20:00|10578.1|10576.1|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|12206
1653380700000|2022-05-24 08:25:00|10577.8|10575.8|10578.1|10576.1|10578.1|10576.1|10577.8|10575.8|1116
1653381000000|2022-05-24 08:30:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1208
1653381300000|2022-05-24 08:35:00|10579.1|10577.1|10580.9|10578.9|10581.3|10579.3|10578.9|10576.9|2601
1653381600000|2022-05-24 08:40:00|10581.1|10579.1|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|2386
1653381900000|2022-05-24 08:45:00|10580.3|10578.3|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|564
1653382200000|2022-05-24 08:50:00|10580.7|10578.7|10581.3|10579.3|10581.3|10579.3|10580.5|10578.5|642
1653382500000|2022-05-24 08:55:00|10581.1|10579.1|10580.5|10578.5|10581.3|10579.3|10580.5|10578.5|637
1653382800000|2022-05-24 09:00:00|10580.7|10578.7|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|2477
1653383100000|2022-05-24 09:05:00|10581.1|10579.1|10580.9|10578.9|10581.3|10579.3|10580.7|10578.7|621
1653383400000|2022-05-24 09:10:00|10580.5|10578.5|10580.5|10578.5|10580.9|10578.9|10580.5|10578.5|937
1653383700000|2022-05-24 09:15:00|10580.3|10578.3|10580.1|10578.1|10580.3|10578.3|10580.1|10578.1|5397
1653384000000|2022-05-24 09:20:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|1179
1653384300000|2022-05-24 09:25:00|10580.9|10578.9|10580.3|10578.3|10580.9|10578.9|10580.1|10578.1|909
1653384600000|2022-05-24 09:30:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|1492
1653384900000|2022-05-24 09:35:00|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|706
1653385200000|2022-05-24 09:40:00|10580.5|10578.5|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|4818
1653385500000|2022-05-24 09:45:00|10579.7|10577.7|10579.3|10577.3|10579.7|10577.7|10579.3|10577.3|446
1653385800000|2022-05-24 09:50:00|10579.5|10577.5|10579.7|10577.7|10580.1|10578.1|10579.3|10577.3|2811
1653386100000|2022-05-24 09:55:00|10579.3|10577.3|10579.7|10577.7|10579.7|10577.7|10579.3|10577.3|233
1653386400000|2022-05-24 10:00:00|10579.9|10577.9|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|412
1653386700000|2022-05-24 10:05:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.9|10576.9|439
1653387000000|2022-05-24 10:10:00|10579.1|10577.1|10578.9|10576.9|10579.5|10577.5|10578.9|10576.9|1228
1653387300000|2022-05-24 10:15:00|10578.5|10576.5|10579.3|10577.3|10579.3|10577.3|10578.5|10576.5|413
1653387600000|2022-05-24 10:20:00|10578.9|10576.9|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|2202
1653387900000|2022-05-24 10:25:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|256
1653388200000|2022-05-24 10:30:00|||||||||978
1653388500000|2022-05-24 10:35:00|10578.1|10576.1|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|611
1653388800000|2022-05-24 10:40:00|10578.1|10576.1|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|243
1653389100000|2022-05-24 10:45:00|10578|10576|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|1021
1653389400000|2022-05-24 10:50:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|4875
1653389700000|2022-05-24 10:55:00|10578.1|10576.1|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|504
1653390000000|2022-05-24 11:00:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|328
1653390300000|2022-05-24 11:05:00|10578.1|10576.1|10578.1|10576.1|10578.1|10576.1|10578.1|10576.1|1135
1653390600000|2022-05-24 11:10:00|10578.5|10576.5|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|512
1653390900000|2022-05-24 11:15:00|10578.3|10576.3|10578.1|10576.1|10578.5|10576.5|10578.1|10576.1|617
1653391200000|2022-05-24 11:20:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|1095
1653391500000|2022-05-24 11:25:00|10578.1|10576.1|10577.8|10575.8|10578.1|10576.1|10577.8|10575.8|11571
1653391800000|2022-05-24 11:30:00|10577.6|10575.6|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|6209
1653392100000|2022-05-24 11:35:00|10578.1|10576.1|10577.8|10575.8|10578.9|10576.9|10576.6|10574.6|4594
1653392400000|2022-05-24 11:40:00|10578|10576|10578.1|10576.1|10578.5|10576.5|10577.4|10575.4|1254
1653392700000|2022-05-24 11:45:00|10577.8|10575.8|10577.4|10575.4|10578.1|10576.1|10577|10575|2751
1653393000000|2022-05-24 11:50:00|10577.6|10575.6|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|1255
1653393300000|2022-05-24 11:55:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.6|10575.6|1113
1653393600000|2022-05-24 12:00:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|3910
1653393900000|2022-05-24 12:05:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|25998
1653394200000|2022-05-24 12:10:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|4014
1653394500000|2022-05-24 12:15:00|10578|10576|10577.4|10575.4|10578.5|10576.5|10577.4|10575.4|4240
1653394800000|2022-05-24 12:20:00|10577|10575|10577.8|10575.8|10577.8|10575.8|10576.2|10574.2|28272
1653395100000|2022-05-24 12:25:00|10578.1|10576.1|10577.4|10575.4|10578.1|10576.1|10576.6|10574.6|8640
1653395400000|2022-05-24 12:30:00|10577|10575|10577.8|10575.8|10577.8|10575.8|10577|10575|1930
1653395700000|2022-05-24 12:35:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|1544
1653396000000|2022-05-24 12:40:00|10577.6|10575.6|10576.6|10574.6|10577.8|10575.8|10576.6|10574.6|16468
1653396300000|2022-05-24 12:45:00|10576.8|10574.8|10578.1|10576.1|10578.1|10576.1|10576.2|10574.2|14118
1653396600000|2022-05-24 12:50:00|10578|10576|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|8662
1653396900000|2022-05-24 12:55:00|10578.1|10576.1|10579.7|10577.7|10580.1|10578.1|10578.1|10576.1|6492
1653397200000|2022-05-24 13:00:00|10580.1|10578.1|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|6552
1653397500000|2022-05-24 13:05:00|10579.7|10577.7|10580.9|10578.9|10580.9|10578.9|10579.3|10577.3|2161
1653397800000|2022-05-24 13:10:00|10581.1|10579.1|10580.5|10578.5|10581.7|10579.7|10580.1|10578.1|2881
1653398100000|2022-05-24 13:15:00|10580.9|10578.9|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|4795
1653398400000|2022-05-24 13:20:00|10580.5|10578.5|10580.5|10578.5|10581.3|10579.3|10580.5|10578.5|3517
1653398700000|2022-05-24 13:25:00|10580.7|10578.7|10580.9|10578.9|10581.7|10579.7|10580.5|10578.5|4001
1653399000000|2022-05-24 13:30:00|10581.3|10579.3|10582.8|10580.8|10583.2|10581.2|10581.3|10579.3|5551
1653399300000|2022-05-24 13:35:00|10582.4|10580.4|10584.8|10582.8|10585.2|10583.2|10582.1|10580.1|11217
1653399600000|2022-05-24 13:40:00|10584.4|10582.4|10585.2|10583.2|10585.6|10583.6|10584.4|10582.4|6074
1653399900000|2022-05-24 13:45:00|10585.6|10583.6|10589.1|10587.1|10589.5|10587.5|10584.8|10582.8|26318
1653400200000|2022-05-24 13:50:00|10588.7|10586.7|10589.1|10587.1|10589.1|10587.1|10587.5|10585.5|22603
1653400500000|2022-05-24 13:55:00|10588.7|10586.7|10589.1|10587.1|10589.1|10587.1|10587.5|10585.5|14376
1653400800000|2022-05-24 14:00:00|10589.5|10587.5|10598.5|10596.5|10598.9|10596.9|10589.5|10587.5|16019
1653401100000|2022-05-24 14:05:00|10598.7|10596.7|10600.8|10598.8|10603.1|10601.1|10597.3|10595.3|13695
1653401400000|2022-05-24 14:10:00|10600.4|10598.4|10600.6|10598.6|10600.8|10598.8|10599.2|10597.2|46104
1653401700000|2022-05-24 14:15:00|10600.8|10598.8|10599.6|10597.6|10600.8|10598.8|10598.1|10596.1|14072
1653402000000|2022-05-24 14:20:00|10599.2|10597.2|10598.9|10596.9|10600.4|10598.4|10598.5|10596.5|13065
1653402300000|2022-05-24 14:25:00|10598.5|10596.5|10598.1|10596.1|10599.2|10597.2|10596.9|10594.9|9154
1653402600000|2022-05-24 14:30:00|10598.5|10596.5|10598.7|10596.7|10599.6|10597.6|10598.1|10596.1|9716
1653402900000|2022-05-24 14:35:00|10598.9|10596.9|10597.7|10595.7|10598.9|10596.9|10597.7|10595.7|1959
1653403200000|2022-05-24 14:40:00|10597.3|10595.3|10596.9|10594.9|10597.7|10595.7|10596.1|10594.1|4872
1653403500000|2022-05-24 14:45:00|10596.7|10594.7|10598.5|10596.5|10598.5|10596.5|10596.1|10594.1|4180
1653403800000|2022-05-24 14:50:00|10598.9|10596.9|10598.5|10596.5|10599.2|10597.2|10598.5|10596.5|9173
1653404100000|2022-05-24 14:55:00|10598.7|10596.7|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|30694
1653404400000|2022-05-24 15:00:00|10598.3|10596.3|10597.7|10595.7|10598.5|10596.5|10596.5|10594.5|10559
1653404700000|2022-05-24 15:05:00|10597.3|10595.3|10598.9|10596.9|10599.2|10597.2|10597.3|10595.3|25265
1653405000000|2022-05-24 15:10:00|10598.5|10596.5|10598.9|10596.9|10599.2|10597.2|10597.7|10595.7|4929
1653405300000|2022-05-24 15:15:00|10599.6|10597.6|10598.9|10596.9|10600|10598|10597.7|10595.7|44660
1653405600000|2022-05-24 15:20:00|10598.5|10596.5|10597.7|10595.7|10598.5|10596.5|10597.3|10595.3|30968
1653405900000|2022-05-24 15:25:00|10597.3|10595.3|10597.9|10595.9|10599.2|10597.2|10597.3|10595.3|41848
1653406200000|2022-05-24 15:30:00|10598.1|10596.1|10599.2|10597.2|10599.6|10597.6|10597.7|10595.7|8381
1653406500000|2022-05-24 15:35:00|10599.4|10597.4|10598.9|10596.9|10599.6|10597.6|10598.1|10596.1|8623
1653406800000|2022-05-24 15:40:00|10599|10597|10599.2|10597.2|10600|10598|10598.9|10596.9|7404
1653407100000|2022-05-24 15:45:00|10599|10597|10596.1|10594.1|10599|10597|10596.1|10594.1|16826
1653407400000|2022-05-24 15:50:00|10596.3|10594.3|10597.5|10595.5|10597.5|10595.5|10596.1|10594.1|23310
1653407700000|2022-05-24 15:55:00|10597.3|10595.3|10596.5|10594.5|10597.7|10595.7|10596.1|10594.1|4645
1653408000000|2022-05-24 16:00:00|10596.9|10594.9|10596.1|10594.1|10596.9|10594.9|10596.1|10594.1|15422
1653408300000|2022-05-24 16:05:00|10595.7|10593.7|10595.3|10593.3|10596.1|10594.1|10595.3|10593.3|4258
1653408600000|2022-05-24 16:10:00|10595.1|10593.1|10595.5|10593.5|10596.1|10594.1|10594.9|10592.9|4591
1653408900000|2022-05-24 16:15:00|10595.7|10593.7|10594.2|10592.2|10595.7|10593.7|10594.2|10592.2|5669
1653409200000|2022-05-24 16:20:00|10594.6|10592.6|10596.1|10594.1|10596.1|10594.1|10594.6|10592.6|5136
1653409500000|2022-05-24 16:25:00|10596.3|10594.3|10596.9|10594.9|10596.9|10594.9|10596.1|10594.1|5700
1653409800000|2022-05-24 16:30:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|8031
1653410100000|2022-05-24 16:35:00|10598.1|10596.1|10598.9|10596.9|10599.2|10597.2|10597.7|10595.7|6803
1653410400000|2022-05-24 16:40:00|10599.2|10597.2|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|27289
1653410700000|2022-05-24 16:45:00|10599.6|10597.6|10599.6|10597.6|10600|10598|10599|10597|14697
1653411000000|2022-05-24 16:50:00|10599.4|10597.4|10598.5|10596.5|10599.6|10597.6|10598.5|10596.5|6897
1653411300000|2022-05-24 16:55:00|10598.1|10596.1|10597.3|10595.3|10598.1|10596.1|10596.9|10594.9|22150
1653411600000|2022-05-24 17:00:00|10596.9|10594.9|10597.7|10595.7|10598.9|10596.9|10596.3|10594.3|7963
1653411900000|2022-05-24 17:05:00|10598.1|10596.1|10598.5|10596.5|10598.9|10596.9|10597.7|10595.7|4872
1653412200000|2022-05-24 17:10:00|10598.7|10596.7|10598.5|10596.5|10599.2|10597.2|10597.7|10595.7|12350
1653412500000|2022-05-24 17:15:00|10598.9|10596.9|10598.5|10596.5|10599.2|10597.2|10598.5|10596.5|5631
1653412800000|2022-05-24 17:20:00|10598.9|10596.9|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|4487
1653413100000|2022-05-24 17:25:00|10598.5|10596.5|10598.5|10596.5|10598.9|10596.9|10598.1|10596.1|5693
1653413400000|2022-05-24 17:30:00|10598.7|10596.7|10599.2|10597.2|10599.6|10597.6|10598.7|10596.7|4125
1653413700000|2022-05-24 17:35:00|10599|10597|10598.5|10596.5|10599.2|10597.2|10598.5|10596.5|25537
1653414000000|2022-05-24 17:40:00|10598.1|10596.1|10597.7|10595.7|10598.5|10596.5|10597.7|10595.7|5934
1653414300000|2022-05-24 17:45:00|10597.5|10595.5|10598.5|10596.5|10598.9|10596.9|10597.3|10595.3|4797
1653414600000|2022-05-24 17:50:00|10598.7|10596.7|10598.1|10596.1|10599.2|10597.2|10598.1|10596.1|5144
1653414900000|2022-05-24 17:55:00|10598.5|10596.5|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|3932
1653415200000|2022-05-24 18:00:00|10599|10597|10599.6|10597.6|10600|10598|10598.9|10596.9|5098
1653415500000|2022-05-24 18:05:00|10600|10598|10599.6|10597.6|10600.4|10598.4|10599.6|10597.6|5237
1653415800000|2022-05-24 18:10:00|10599.2|10597.2|10598.9|10596.9|10599.6|10597.6|10598.5|10596.5|5356
1653416100000|2022-05-24 18:15:00|10598.5|10596.5|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|7179
1653416400000|2022-05-24 18:20:00|10598.9|10596.9|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|7622
1653416700000|2022-05-24 18:25:00|10599|10597|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|4081
1653417000000|2022-05-24 18:30:00|10599|10597|10598.9|10596.9|10599.2|10597.2|10598.9|10596.9|3552
1653417300000|2022-05-24 18:35:00|10599.2|10597.2|10597.3|10595.3|10599.2|10597.2|10597.3|10595.3|4804
1653417600000|2022-05-24 18:40:00|10597.7|10595.7|10598.5|10596.5|10598.5|10596.5|10597.7|10595.7|4638
1653417900000|2022-05-24 18:45:00|10598.9|10596.9|10599|10597|10599.2|10597.2|10598.5|10596.5|4798
1653418200000|2022-05-24 18:50:00|10598.9|10596.9|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|6251
1653418500000|2022-05-24 18:55:00|10598.5|10596.5|10598.1|10596.1|10598.9|10596.9|10597.7|10595.7|5528
1653418800000|2022-05-24 19:00:00|10598.5|10596.5|10597.7|10595.7|10598.5|10596.5|10597.7|10595.7|4541
1653419100000|2022-05-24 19:05:00|10597.3|10595.3|10598.1|10596.1|10598.1|10596.1|10596.9|10594.9|5358
1653419400000|2022-05-24 19:10:00|10597.7|10595.7|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|5865
1653419700000|2022-05-24 19:15:00|10597.7|10595.7|10598.5|10596.5|10598.5|10596.5|10597.7|10595.7|3650
1653420000000|2022-05-24 19:20:00|10598.9|10596.9|10598.7|10596.7|10598.9|10596.9|10598.1|10596.1|6759
1653420300000|2022-05-24 19:25:00|10598.9|10596.9|10597.7|10595.7|10598.9|10596.9|10597.3|10595.3|10407
1653420600000|2022-05-24 19:30:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|22007
1653420900000|2022-05-24 19:35:00|10597.3|10595.3|10597.3|10595.3|10598.1|10596.1|10596.9|10594.9|21970
1653421200000|2022-05-24 19:40:00|10596.9|10594.9|10597.3|10595.3|10597.3|10595.3|10596.5|10594.5|3944
1653421500000|2022-05-24 19:45:00|10597.7|10595.7|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|3779
1653421800000|2022-05-24 19:50:00|10597.3|10595.3|10598.1|10596.1|10598.1|10596.1|10597.3|10595.3|3664
1653422100000|2022-05-24 19:55:00|10598.5|10596.5|10597.7|10595.7|10598.5|10596.5|10597.3|10595.3|5594
1653422400000|2022-05-24 20:00:00|10598.1|10596.1|10597.3|10595.3|10598.1|10596.1|10597.3|10595.3|1346
1653422700000|2022-05-24 20:05:00|10596.9|10594.9|10597.7|10595.7|10598.1|10596.1|10596.9|10594.9|1666
1653423000000|2022-05-24 20:10:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|729
1653423300000|2022-05-24 20:15:00|10597.7|10595.7|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|1241
1653423600000|2022-05-24 20:20:00|10598.1|10596.1|10598.9|10596.9|10598.9|10596.9|10597.7|10595.7|676
1653423900000|2022-05-24 20:25:00|10599|10597|10599.2|10597.2|10599.2|10597.2|10599|10597|4043
1653424200000|2022-05-24 20:30:00|10599.4|10597.4|10599.6|10597.6|10599.6|10597.6|10599.2|10597.2|2847
1653424500000|2022-05-24 20:35:00|10599.4|10597.4|10598.9|10596.9|10599.6|10597.6|10598.9|10596.9|729
1653424800000|2022-05-24 20:40:00|10599|10597|10598.9|10596.9|10599|10597|10598.5|10596.5|610
1653425100000|2022-05-24 20:45:00|10599|10597|10598.1|10596.1|10599.2|10597.2|10598.1|10596.1|6228
1653425400000|2022-05-24 20:50:00|10597.7|10595.7|10597.9|10595.9|10597.9|10595.9|10597.3|10595.3|1640
1653425700000|2022-05-24 20:55:00|10597.7|10595.7|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|2531
1653429600000|2022-05-24 22:00:00|10596.5|10594.5|10597.1|10595.1|10598.1|10596.1|10596.1|10594.1|3087
1653429900000|2022-05-24 22:05:00|10597.3|10595.3|10596.1|10594.1|10597.3|10595.3|10596.1|10594.1|175
1653430200000|2022-05-24 22:10:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|55
1653430500000|2022-05-24 22:15:00|10596.7|10594.7|10596.5|10594.5|10596.9|10594.9|10596.5|10594.5|57
1653430800000|2022-05-24 22:20:00|10596.7|10594.7|10596.5|10594.5|10596.7|10594.7|10596.5|10594.5|48
1653431100000|2022-05-24 22:25:00|10596.1|10594.1|10596.1|10594.1|10596.1|10594.1|10596.1|10594.1|368
1653431400000|2022-05-24 22:30:00|10595.9|10593.9|10596.1|10594.1|10596.1|10594.1|10595.7|10593.7|175
1653431700000|2022-05-24 22:35:00|10595.7|10593.7|10596.1|10594.1|10596.1|10594.1|10595.7|10593.7|27
1653432000000|2022-05-24 22:40:00|||||||||50
1653432300000|2022-05-24 22:45:00|10596.5|10594.5|10597.3|10595.3|10597.3|10595.3|10596.3|10594.3|311
1653432600000|2022-05-24 22:50:00|10597.1|10595.1|10597.3|10595.3|10597.3|10595.3|10597.1|10595.1|21
1653432900000|2022-05-24 22:55:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.1|10595.1|242
1653433200000|2022-05-24 23:00:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|125
1653433500000|2022-05-24 23:05:00|10596.3|10594.3|10596.3|10594.3|10596.5|10594.5|10596.1|10594.1|86
1653433800000|2022-05-24 23:10:00|10596.1|10594.1|10596.3|10594.3|10596.3|10594.3|10596.1|10594.1|27
1653434100000|2022-05-24 23:15:00|10596.5|10594.5|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|172
1653434400000|2022-05-24 23:20:00|10596.5|10594.5|10597.7|10595.7|10597.7|10595.7|10596.5|10594.5|260
1653434700000|2022-05-24 23:25:00|10597.9|10595.9|10597.3|10595.3|10598.5|10596.5|10597.3|10595.3|427
1653435000000|2022-05-24 23:30:00|10597.1|10595.1|10597.3|10595.3|10597.7|10595.7|10597.1|10595.1|64
1653435300000|2022-05-24 23:35:00|10597.5|10595.5|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|125
1653435600000|2022-05-24 23:40:00|10597.5|10595.5|10597.3|10595.3|10597.5|10595.5|10597.3|10595.3|19
1653435900000|2022-05-24 23:45:00|10597.7|10595.7|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|123
1653436200000|2022-05-24 23:50:00|10598.1|10596.1|10598.5|10596.5|10598.5|10596.5|10598.1|10596.1|503
1653436500000|2022-05-24 23:55:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10598.1|10596.1|437
1653436800000|2022-05-25 00:00:00|10599.2|10597.2|10598.7|10596.7|10599.6|10597.6|10598.5|10596.5|1526
1653437100000|2022-05-25 00:05:00|10598.5|10596.5|10597.9|10595.9|10598.5|10596.5|10597.7|10595.7|186
1653437400000|2022-05-25 00:10:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.1|10595.1|400
1653437700000|2022-05-25 00:15:00|10597.5|10595.5|10598.9|10596.9|10598.9|10596.9|10597.3|10595.3|542
1653438000000|2022-05-25 00:20:00|10598.7|10596.7|10597.3|10595.3|10598.9|10596.9|10596.9|10594.9|571
1653438300000|2022-05-25 00:25:00|10597.7|10595.7|10596.7|10594.7|10597.7|10595.7|10596.5|10594.5|175
1653438600000|2022-05-25 00:30:00|10596.5|10594.5|10597.3|10595.3|10597.3|10595.3|10596.3|10594.3|630
1653438900000|2022-05-25 00:35:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|391
1653439200000|2022-05-25 00:40:00|10597.1|10595.1|10596.5|10594.5|10597.1|10595.1|10596.5|10594.5|330
1653439500000|2022-05-25 00:45:00|10596.7|10594.7|10595.7|10593.7|10596.9|10594.9|10595.7|10593.7|517
1653439800000|2022-05-25 00:50:00|10595.9|10593.9|10595.3|10593.3|10596.1|10594.1|10594.9|10592.9|382
1653440100000|2022-05-25 00:55:00|10595.1|10593.1|10595.9|10593.9|10596.1|10594.1|10594.9|10592.9|499
1653440400000|2022-05-25 01:00:00|10595.7|10593.7|10596.5|10594.5|10596.5|10594.5|10595.7|10593.7|516
1653440700000|2022-05-25 01:05:00|10596.1|10594.1|10594.9|10592.9|10596.5|10594.5|10594.9|10592.9|363
1653441000000|2022-05-25 01:10:00|10595.3|10593.3|10596.3|10594.3|10596.3|10594.3|10594.9|10592.9|760
1653441300000|2022-05-25 01:15:00|10596.1|10594.1|10597.3|10595.3|10597.3|10595.3|10596.1|10594.1|1139
1653441600000|2022-05-25 01:20:00|10596.9|10594.9|10598.5|10596.5|10598.5|10596.5|10596.9|10594.9|294
1653441900000|2022-05-25 01:25:00|10598.3|10596.3|10598.1|10596.1|10598.3|10596.3|10597.3|10595.3|370
1653442200000|2022-05-25 01:30:00|10597.9|10595.9|10598.1|10596.1|10598.9|10596.9|10597.7|10595.7|346
1653442500000|2022-05-25 01:35:00|10597.9|10595.9|10598.1|10596.1|10598.1|10596.1|10597.5|10595.5|145
1653442800000|2022-05-25 01:40:00|10597.9|10595.9|10597.3|10595.3|10597.9|10595.9|10597.3|10595.3|439
1653443100000|2022-05-25 01:45:00|10597.5|10595.5|10597.7|10595.7|10597.7|10595.7|10597.1|10595.1|239
1653443400000|2022-05-25 01:50:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|271
1653443700000|2022-05-25 01:55:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10597.1|10595.1|95
1653444000000|2022-05-25 02:00:00|10597.5|10595.5|10596.5|10594.5|10597.5|10595.5|10595.5|10593.5|685
1653444300000|2022-05-25 02:05:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|1516
1653444600000|2022-05-25 02:10:00|10596.5|10594.5|10597.3|10595.3|10597.3|10595.3|10596.1|10594.1|249
1653444900000|2022-05-25 02:15:00|10596.9|10594.9|10597.3|10595.3|10597.3|10595.3|10596.5|10594.5|658
1653445200000|2022-05-25 02:20:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.9|10594.9|688
1653445500000|2022-05-25 02:25:00|||||||||1038
1653445800000|2022-05-25 02:30:00|10596.5|10594.5|10596.7|10594.7|10597.1|10595.1|10596.5|10594.5|404
1653446100000|2022-05-25 02:35:00|10596.9|10594.9|10596.5|10594.5|10596.9|10594.9|10596.3|10594.3|272
1653446400000|2022-05-25 02:40:00|10596.3|10594.3|10596.1|10594.1|10596.5|10594.5|10596.1|10594.1|203
1653446700000|2022-05-25 02:45:00|10596.3|10594.3|10596.1|10594.1|10596.5|10594.5|10595.7|10593.7|466
1653447000000|2022-05-25 02:50:00|10595.7|10593.7|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|606
1653447300000|2022-05-25 02:55:00|10595.5|10593.5|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|210
1653447600000|2022-05-25 03:00:00|10595.9|10593.9|10595.7|10593.7|10596.1|10594.1|10595.7|10593.7|434
1653447900000|2022-05-25 03:05:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|445
1653448200000|2022-05-25 03:10:00|||||||||95
1653448500000|2022-05-25 03:15:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|54
1653448800000|2022-05-25 03:20:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10596.9|10594.9|302
1653449100000|2022-05-25 03:25:00|10597.5|10595.5|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|123
1653449400000|2022-05-25 03:30:00|10597.5|10595.5|10596.9|10594.9|10597.5|10595.5|10596.9|10594.9|115
1653449700000|2022-05-25 03:35:00|10596.5|10594.5|10596.5|10594.5|10596.9|10594.9|10596.1|10594.1|357
1653450000000|2022-05-25 03:40:00|10596.9|10594.9|10596.5|10594.5|10596.9|10594.9|10596.5|10594.5|105
1653450300000|2022-05-25 03:45:00|10596.9|10594.9|10596.9|10594.9|10597.3|10595.3|10596.9|10594.9|81
1653450600000|2022-05-25 03:50:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|65
1653450900000|2022-05-25 03:55:00|10596.9|10594.9|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|327
1653451200000|2022-05-25 04:00:00|10596.7|10594.7|10596.5|10594.5|10596.9|10594.9|10596.5|10594.5|253
1653451500000|2022-05-25 04:05:00|10596.3|10594.3|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|458
1653451800000|2022-05-25 04:10:00|10596.9|10594.9|10596.9|10594.9|10597.1|10595.1|10596.9|10594.9|687
1653452100000|2022-05-25 04:15:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|133
1653452400000|2022-05-25 04:20:00|10596.9|10594.9|10597.3|10595.3|10597.5|10595.5|10596.9|10594.9|158
1653452700000|2022-05-25 04:25:00|10597.7|10595.7|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|1003
1653453000000|2022-05-25 04:30:00|10597.7|10595.7|10597.3|10595.3|10598.1|10596.1|10597.3|10595.3|5396
1653453300000|2022-05-25 04:35:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|24
1653453600000|2022-05-25 04:40:00|||||||||68
1653453900000|2022-05-25 04:45:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|202
1653454200000|2022-05-25 04:50:00|10596.5|10594.5|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|45
1653454500000|2022-05-25 04:55:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|67
1653454800000|2022-05-25 05:00:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.9|10594.9|89
1653455100000|2022-05-25 05:05:00|||||||||878
1653455400000|2022-05-25 05:10:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|1191
1653455700000|2022-05-25 05:15:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|1043
1653456000000|2022-05-25 05:20:00|10596.5|10594.5|10597.3|10595.3|10597.3|10595.3|10596.5|10594.5|192
1653456300000|2022-05-25 05:25:00|10597.1|10595.1|10596.9|10594.9|10597.7|10595.7|10596.9|10594.9|265
1653456600000|2022-05-25 05:30:00|10597.1|10595.1|10598.1|10596.1|10598.5|10596.5|10596.9|10594.9|655
1653456900000|2022-05-25 05:35:00|10598.5|10596.5|10598.5|10596.5|10598.5|10596.5|10598.1|10596.1|730
1653457200000|2022-05-25 05:40:00|10598.1|10596.1|10599.4|10597.4|10599.6|10597.6|10598.1|10596.1|374
1653457500000|2022-05-25 05:45:00|10599.2|10597.2|10600|10598|10600.4|10598.4|10599.2|10597.2|397
1653457800000|2022-05-25 05:50:00|10599.6|10597.6|10599.2|10597.2|10599.6|10597.6|10598.9|10596.9|548
1653458100000|2022-05-25 05:55:00|10599.6|10597.6|10598.5|10596.5|10599.6|10597.6|10598.1|10596.1|452
1653458400000|2022-05-25 06:00:00|10598.7|10596.7|10599.8|10597.8|10599.8|10597.8|10598.5|10596.5|385
1653458700000|2022-05-25 06:05:00|10600|10598|10600.8|10598.8|10600.8|10598.8|10599.6|10597.6|1577
1653459000000|2022-05-25 06:10:00|10601|10599|10602|10600|10602|10600|10600.8|10598.8|2072
1653459300000|2022-05-25 06:15:00|10601.6|10599.6|10601.2|10599.2|10602.4|10600.4|10601.2|10599.2|1321
1653459600000|2022-05-25 06:20:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.2|10599.2|540
1653459900000|2022-05-25 06:25:00|10601.2|10599.2|10601.6|10599.6|10602|10600|10601.2|10599.2|283
1653460200000|2022-05-25 06:30:00|10602|10600|10601.2|10599.2|10602|10600|10601.2|10599.2|582
1653460500000|2022-05-25 06:35:00|10600.8|10598.8|10600.4|10598.4|10601.2|10599.2|10600.4|10598.4|2105
1653460800000|2022-05-25 06:40:00|10600.8|10598.8|10600.4|10598.4|10600.8|10598.8|10600.4|10598.4|2082
1653461100000|2022-05-25 06:45:00|10600.8|10598.8|10600|10598|10600.8|10598.8|10600|10598|1593
1653461400000|2022-05-25 06:50:00|10599.6|10597.6|10599.6|10597.6|10599.6|10597.6|10599.4|10597.4|556
1653461700000|2022-05-25 06:55:00|10599.2|10597.2|10599.2|10597.2|10599.6|10597.6|10599.2|10597.2|566
1653462000000|2022-05-25 07:00:00|10599|10597|10599.6|10597.6|10599.6|10597.6|10598.9|10596.9|1241
1653462300000|2022-05-25 07:05:00|10600|10598|10599.6|10597.6|10600|10598|10599.6|10597.6|734
1653462600000|2022-05-25 07:10:00|10600|10598|10599.2|10597.2|10600|10598|10598.9|10596.9|513
1653462900000|2022-05-25 07:15:00|10599|10597|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|577
1653463200000|2022-05-25 07:20:00|10598.3|10596.3|10597.7|10595.7|10598.9|10596.9|10597.7|10595.7|1340
1653463500000|2022-05-25 07:25:00|10598.1|10596.1|10598.1|10596.1|10598.1|10596.1|10597.3|10595.3|535
1653463800000|2022-05-25 07:30:00|10597.7|10595.7|10598.5|10596.5|10598.5|10596.5|10597.7|10595.7|557
1653464100000|2022-05-25 07:35:00|10598.1|10596.1|10598.1|10596.1|10598.3|10596.3|10597.3|10595.3|1689
1653464400000|2022-05-25 07:40:00|10597.7|10595.7|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|25178
1653464700000|2022-05-25 07:45:00|10598.3|10596.3|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|2557
1653465000000|2022-05-25 07:50:00|10597.9|10595.9|10598.5|10596.5|10598.5|10596.5|10597.9|10595.9|2489
1653465300000|2022-05-25 07:55:00|10598.3|10596.3|10599.2|10597.2|10599.2|10597.2|10597.7|10595.7|4226
1653465600000|2022-05-25 08:00:00|10598.9|10596.9|10599.6|10597.6|10600|10598|10598.9|10596.9|941
1653465900000|2022-05-25 08:05:00|10600|10598|10600.4|10598.4|10600.4|10598.4|10599.6|10597.6|2687
1653466200000|2022-05-25 08:10:00|10600.6|10598.6|10600.8|10598.8|10600.8|10598.8|10600|10598|975
1653466500000|2022-05-25 08:15:00|10601|10599|10601.2|10599.2|10602.4|10600.4|10600.8|10598.8|3249
1653466800000|2022-05-25 08:20:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.2|10599.2|2534
1653467100000|2022-05-25 08:25:00|10601.2|10599.2|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|6137
1653467400000|2022-05-25 08:30:00|10600.8|10598.8|10600|10598|10600.8|10598.8|10599.6|10597.6|665
1653467700000|2022-05-25 08:35:00|10599.6|10597.6|10599.6|10597.6|10600.4|10598.4|10599.6|10597.6|898
1653468000000|2022-05-25 08:40:00|10599.4|10597.4|10599.6|10597.6|10600|10598|10599.2|10597.2|422
1653468300000|2022-05-25 08:45:00|10599.4|10597.4|10598.7|10596.7|10599.4|10597.4|10598.5|10596.5|1132
1653468600000|2022-05-25 08:50:00|10598.5|10596.5|10598.9|10596.9|10598.9|10596.9|10598.5|10596.5|2010
1653468900000|2022-05-25 08:55:00|10599.2|10597.2|10599.2|10597.2|10599.6|10597.6|10599.2|10597.2|555
1653469200000|2022-05-25 09:00:00|10599.4|10597.4|10600|10598|10600|10598|10599.2|10597.2|1300
1653469500000|2022-05-25 09:05:00|10600.4|10598.4|10600.4|10598.4|10600.4|10598.4|10600|10598|1454
1653469800000|2022-05-25 09:10:00|10600.8|10598.8|10601.6|10599.6|10601.6|10599.6|10600.8|10598.8|2195
1653470100000|2022-05-25 09:15:00|10601.2|10599.2|10600.8|10598.8|10601.6|10599.6|10600.4|10598.4|3495
1653470400000|2022-05-25 09:20:00|10600.4|10598.4|10601.6|10599.6|10601.6|10599.6|10600.4|10598.4|2382
1653470700000|2022-05-25 09:25:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|1447
1653471000000|2022-05-25 09:30:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.4|10598.4|755
1653471300000|2022-05-25 09:35:00|10600.8|10598.8|10601.2|10599.2|10601.2|10599.2|10600.4|10598.4|801
1653471600000|2022-05-25 09:40:00|10600.8|10598.8|10600.4|10598.4|10601|10599|10600.2|10598.2|841
1653471900000|2022-05-25 09:45:00|10600.8|10598.8|10599.8|10597.8|10600.8|10598.8|10599.6|10597.6|11139
1653472200000|2022-05-25 09:50:00|10599.6|10597.6|10598.9|10596.9|10600.4|10598.4|10598.9|10596.9|9441
1653472500000|2022-05-25 09:55:00|10598.5|10596.5|10598.1|10596.1|10598.5|10596.5|10598.1|10596.1|5360
1653472800000|2022-05-25 10:00:00|10598.5|10596.5|10598.1|10596.1|10598.5|10596.5|10598.1|10596.1|566
1653473100000|2022-05-25 10:05:00|10597.7|10595.7|10597.7|10595.7|10598.5|10596.5|10597.5|10595.5|1263
1653473400000|2022-05-25 10:10:00|10597.3|10595.3|10598.1|10596.1|10598.5|10596.5|10597.3|10595.3|6043
1653473700000|2022-05-25 10:15:00|10597.9|10595.9|10597.7|10595.7|10598.1|10596.1|10597.7|10595.7|330
1653474000000|2022-05-25 10:20:00|10597.3|10595.3|10598.1|10596.1|10598.1|10596.1|10597.3|10595.3|601
1653474300000|2022-05-25 10:25:00|10598.5|10596.5|10598.5|10596.5|10598.5|10596.5|10597.7|10595.7|1818
1653474600000|2022-05-25 10:30:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10598.5|10596.5|6487
1653474900000|2022-05-25 10:35:00|10598.7|10596.7|10598.5|10596.5|10598.9|10596.9|10598.5|10596.5|280
1653475200000|2022-05-25 10:40:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.7|10595.7|2330
1653475500000|2022-05-25 10:45:00|10598.1|10596.1|10598.1|10596.1|10598.1|10596.1|10597.7|10595.7|965
1653475800000|2022-05-25 10:50:00|10597.7|10595.7|10596.9|10594.9|10598.1|10596.1|10596.9|10594.9|1228
1653476100000|2022-05-25 10:55:00|10596.5|10594.5|10596.5|10594.5|10596.9|10594.9|10596.1|10594.1|460
1653476400000|2022-05-25 11:00:00|10596.3|10594.3|10595.7|10593.7|10596.5|10594.5|10595.5|10593.5|6171
1653476700000|2022-05-25 11:05:00|10596.1|10594.1|10596.9|10594.9|10596.9|10594.9|10596.1|10594.1|535
1653477000000|2022-05-25 11:10:00|10597.3|10595.3|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|716
1653477300000|2022-05-25 11:15:00|10597.9|10595.9|10598.5|10596.5|10598.9|10596.9|10597.7|10595.7|5490
1653477600000|2022-05-25 11:20:00|10598.7|10596.7|10599.2|10597.2|10599.2|10597.2|10598.1|10596.1|415
1653477900000|2022-05-25 11:25:00|10598.9|10596.9|10598.7|10596.7|10598.9|10596.9|10598.5|10596.5|771
1653478200000|2022-05-25 11:30:00|10598.5|10596.5|10599.6|10597.6|10599.6|10597.6|10598.1|10596.1|1599
1653478500000|2022-05-25 11:35:00|10599.2|10597.2|10600|10598|10600|10598|10599.2|10597.2|426
1653478800000|2022-05-25 11:40:00|10599.8|10597.8|10600.4|10598.4|10600.8|10598.8|10599.8|10597.8|5752
1653479100000|2022-05-25 11:45:00|10600.6|10598.6|10600|10598|10601.4|10599.4|10600|10598|15660
1653479400000|2022-05-25 11:50:00|10599.8|10597.8|10599.2|10597.2|10600.4|10598.4|10598.9|10596.9|8182
1653479700000|2022-05-25 11:55:00|10599|10597|10599.2|10597.2|10599.6|10597.6|10598.9|10596.9|11545
1653480000000|2022-05-25 12:00:00|10599.4|10597.4|10598.5|10596.5|10599.6|10597.6|10598.5|10596.5|44632
1653480300000|2022-05-25 12:05:00|10598.7|10596.7|10599.6|10597.6|10599.6|10597.6|10598.5|10596.5|17631
1653480600000|2022-05-25 12:10:00|10599.4|10597.4|10597.7|10595.7|10600|10598|10597.5|10595.5|4935
1653480900000|2022-05-25 12:15:00|10597.3|10595.3|10599|10597|10599|10597|10597.3|10595.3|13955
1653481200000|2022-05-25 12:20:00|10599.2|10597.2|10600.8|10598.8|10600.8|10598.8|10599.2|10597.2|12640
1653481500000|2022-05-25 12:25:00|10600.4|10598.4|10599.4|10597.4|10600.8|10598.8|10598.9|10596.9|4041
1653481800000|2022-05-25 12:30:00|10599.6|10597.6|10602|10600|10603.9|10601.9|10599.6|10597.6|44176
1653482100000|2022-05-25 12:35:00|10602.4|10600.4|10602.8|10600.8|10602.8|10600.8|10601.6|10599.6|8030
1653482400000|2022-05-25 12:40:00|10602.4|10600.4|10602.2|10600.2|10602.8|10600.8|10602|10600|3572
1653482700000|2022-05-25 12:45:00|10602|10600|10600.8|10598.8|10602.4|10600.4|10600.4|10598.4|4952
1653483000000|2022-05-25 12:50:00|10601.2|10599.2|10602.8|10600.8|10602.8|10600.8|10601.2|10599.2|3946
1653483300000|2022-05-25 12:55:00|10603|10601|10602|10600|10603.1|10601.1|10601.6|10599.6|13627
1653483600000|2022-05-25 13:00:00|10601.6|10599.6|10602.8|10600.8|10602.8|10600.8|10601.2|10599.2|13302
1653483900000|2022-05-25 13:05:00|10602.4|10600.4|10601.2|10599.2|10603.1|10601.1|10601.2|10599.2|8685
1653484200000|2022-05-25 13:10:00|10601.6|10599.6|10603.5|10601.5|10603.9|10601.9|10601.4|10599.4|8351
1653484500000|2022-05-25 13:15:00|10603.9|10601.9|10604.7|10602.7|10604.7|10602.7|10602.8|10600.8|21405
1653484800000|2022-05-25 13:20:00|10605.1|10603.1|10605.5|10603.5|10605.5|10603.5|10603.9|10601.9|19037
1653485100000|2022-05-25 13:25:00|10605.9|10603.9|10606.7|10604.7|10607.1|10605.1|10605.5|10603.5|12574
1653485400000|2022-05-25 13:30:00|10606.3|10604.3|10605.9|10603.9|10606.7|10604.7|10605.5|10603.5|3745
1653485700000|2022-05-25 13:35:00|10605.5|10603.5|10604.3|10602.3|10605.9|10603.9|10604.3|10602.3|11492
1653486000000|2022-05-25 13:40:00|10604.7|10602.7|10604.3|10602.3|10604.7|10602.7|10603.1|10601.1|16812
1653486300000|2022-05-25 13:45:00|10604.5|10602.5|10603.5|10601.5|10604.7|10602.7|10603.1|10601.1|23186
1653486600000|2022-05-25 13:50:00|10603.1|10601.1|10602.4|10600.4|10603.1|10601.1|10601.6|10599.6|11524
1653486900000|2022-05-25 13:55:00|10602|10600|10601.2|10599.2|10602.4|10600.4|10600.8|10598.8|7038
1653487200000|2022-05-25 14:00:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10600.8|10598.8|2859
1653487500000|2022-05-25 14:05:00|10602|10600|10600.8|10598.8|10602.8|10600.8|10600.8|10598.8|7022
1653487800000|2022-05-25 14:10:00|10601.2|10599.2|10600|10598|10602|10600|10600|10598|17101
1653488100000|2022-05-25 14:15:00|10600.2|10598.2|10600|10598|10600.8|10598.8|10599.6|10597.6|7344
1653488400000|2022-05-25 14:20:00|10599.6|10597.6|10600.4|10598.4|10600.4|10598.4|10599.6|10597.6|26112
1653488700000|2022-05-25 14:25:00|10600|10598|10600|10598|10600.4|10598.4|10599.6|10597.6|4813
1653489000000|2022-05-25 14:30:00|10599.6|10597.6|10600|10598|10600.6|10598.6|10599.6|10597.6|3800
1653489300000|2022-05-25 14:35:00|10600.4|10598.4|10600.4|10598.4|10600.4|10598.4|10600|10598|4383
1653489600000|2022-05-25 14:40:00|10600.6|10598.6|10602|10600|10602.4|10600.4|10600.6|10598.6|8409
1653489900000|2022-05-25 14:45:00|10601.8|10599.8|10602.4|10600.4|10603.1|10601.1|10601.6|10599.6|4373
1653490200000|2022-05-25 14:50:00|10602.8|10600.8|10601.6|10599.6|10602.8|10600.8|10600.8|10598.8|9075
1653490500000|2022-05-25 14:55:00|10601.2|10599.2|10600.4|10598.4|10601.2|10599.2|10599.6|10597.6|11398
1653490800000|2022-05-25 15:00:00|10600.6|10598.6|10601.6|10599.6|10601.6|10599.6|10600.6|10598.6|1021
1653491100000|2022-05-25 15:05:00|10601.2|10599.2|10600|10598|10601.2|10599.2|10599.6|10597.6|8342
1653491400000|2022-05-25 15:10:00|10600.4|10598.4|10600.8|10598.8|10601.2|10599.2|10599.6|10597.6|14607
1653491700000|2022-05-25 15:15:00|10601.2|10599.2|10600.4|10598.4|10601.2|10599.2|10600.4|10598.4|5391
1653492000000|2022-05-25 15:20:00|10600|10598|10599.6|10597.6|10600|10598|10599.6|10597.6|1995
1653492300000|2022-05-25 15:25:00|10599.8|10597.8|10600|10598|10600|10598|10599.6|10597.6|13716
1653492600000|2022-05-25 15:30:00|10600.2|10598.2|10600.8|10598.8|10600.8|10598.8|10600|10598|38367
1653492900000|2022-05-25 15:35:00|10601.2|10599.2|10600.8|10598.8|10601.2|10599.2|10600.6|10598.6|4325
1653493200000|2022-05-25 15:40:00|10601.2|10599.2|10600.8|10598.8|10601.2|10599.2|10600.4|10598.4|2844
1653493500000|2022-05-25 15:45:00|10600.4|10598.4|10600.4|10598.4|10600.8|10598.8|10600.4|10598.4|10587
1653493800000|2022-05-25 15:50:00|10600.8|10598.8|10601.6|10599.6|10601.6|10599.6|10600.8|10598.8|8529
1653494100000|2022-05-25 15:55:00|10601.2|10599.2|10600.8|10598.8|10601.6|10599.6|10600.8|10598.8|3669
1653494400000|2022-05-25 16:00:00|10600.4|10598.4|10601.2|10599.2|10601.6|10599.6|10600.4|10598.4|12200
1653494700000|2022-05-25 16:05:00|10601.4|10599.4|10601.6|10599.6|10602|10600|10601.2|10599.2|1281
1653495000000|2022-05-25 16:10:00|10601.4|10599.4|10601.6|10599.6|10601.6|10599.6|10601.2|10599.2|5259
1653495300000|2022-05-25 16:15:00|10601.4|10599.4|10600.8|10598.8|10601.6|10599.6|10600.8|10598.8|5273
1653495600000|2022-05-25 16:20:00|10601.2|10599.2|10601.6|10599.6|10602|10600|10601.2|10599.2|4780
1653495900000|2022-05-25 16:25:00|10601.8|10599.8|10602|10600|10602.4|10600.4|10601.6|10599.6|2070
1653496200000|2022-05-25 16:30:00|10601.8|10599.8|10602|10600|10602|10600|10601.6|10599.6|1502
1653496500000|2022-05-25 16:35:00|10602.4|10600.4|10600.8|10598.8|10602.4|10600.4|10600.8|10598.8|1830
1653496800000|2022-05-25 16:40:00|10600.6|10598.6|10600|10598|10600.8|10598.8|10600|10598|4114
1653497100000|2022-05-25 16:45:00|10600.4|10598.4|10600|10598|10600.4|10598.4|10600|10598|3434
1653497400000|2022-05-25 16:50:00|10600.2|10598.2|10600|10598|10600.4|10598.4|10600|10598|7368
1653497700000|2022-05-25 16:55:00|10600.2|10598.2|10599.6|10597.6|10600.4|10598.4|10599.6|10597.6|4076
1653498000000|2022-05-25 17:00:00|10600|10598|10599.6|10597.6|10601|10599|10598.5|10596.5|2548
1653498300000|2022-05-25 17:05:00|10599.2|10597.2|10599.2|10597.2|10599.8|10597.8|10598.9|10596.9|4329
1653498600000|2022-05-25 17:10:00|10599.4|10597.4|10600|10598|10600.8|10598.8|10599.2|10597.2|2859
1653498900000|2022-05-25 17:15:00|10599.8|10597.8|10601.2|10599.2|10601.2|10599.2|10599.2|10597.2|5320
1653499200000|2022-05-25 17:20:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.2|10599.2|2085
1653499500000|2022-05-25 17:25:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|2464
1653499800000|2022-05-25 17:30:00|10601.6|10599.6|10601.2|10599.2|10601.6|10599.6|10601.2|10599.2|11945
1653500100000|2022-05-25 17:35:00|10601|10599|10601.2|10599.2|10601.2|10599.2|10600.8|10598.8|2089
1653500400000|2022-05-25 17:40:00|10600.8|10598.8|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|2280
1653500700000|2022-05-25 17:45:00|10601|10599|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|1437
1653501000000|2022-05-25 17:50:00|10601.6|10599.6|10600.8|10598.8|10601.6|10599.6|10600.8|10598.8|6461
1653501300000|2022-05-25 17:55:00|10600.4|10598.4|10600.2|10598.2|10600.4|10598.4|10599.4|10597.4|4226
1653501600000|2022-05-25 18:00:00|10600|10598|10601.6|10599.6|10605.5|10603.5|10597.7|10595.7|10254
1653501900000|2022-05-25 18:05:00|10601.8|10599.8|10602.4|10600.4|10603.9|10601.9|10601.6|10599.6|4335
1653502200000|2022-05-25 18:10:00|10602.8|10600.8|10602.8|10600.8|10603.1|10601.1|10601.6|10599.6|14384
1653502500000|2022-05-25 18:15:00|10603.1|10601.1|10601.2|10599.2|10603.1|10601.1|10600.4|10598.4|7435
1653502800000|2022-05-25 18:20:00|10600.8|10598.8|10601|10599|10602.4|10600.4|10600.8|10598.8|1680
1653503100000|2022-05-25 18:25:00|10600.8|10598.8|10600.4|10598.4|10601.2|10599.2|10599.2|10597.2|1669
1653503400000|2022-05-25 18:30:00|10600|10598|10600.8|10598.8|10600.8|10598.8|10598.9|10596.9|5140
1653503700000|2022-05-25 18:35:00|10600.4|10598.4|10601.2|10599.2|10601.2|10599.2|10600.4|10598.4|1670
1653504000000|2022-05-25 18:40:00|10601.6|10599.6|10600.8|10598.8|10601.8|10599.8|10600.4|10598.4|3690
1653504300000|2022-05-25 18:45:00|10600.4|10598.4|10601.6|10599.6|10601.6|10599.6|10600.4|10598.4|7579
1653504600000|2022-05-25 18:50:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|4150
1653504900000|2022-05-25 18:55:00|10600.8|10598.8|10603.1|10601.1|10603.1|10601.1|10600.8|10598.8|12676
1653505200000|2022-05-25 19:00:00|10603.3|10601.3|10602.8|10600.8|10603.5|10601.5|10602|10600|17209
1653505500000|2022-05-25 19:05:00|10602.4|10600.4|10600.8|10598.8|10602.4|10600.4|10600.8|10598.8|6183
1653505800000|2022-05-25 19:10:00|10600.6|10598.6|10600.8|10598.8|10600.8|10598.8|10600.4|10598.4|13879
1653506100000|2022-05-25 19:15:00|10600.6|10598.6|10601.6|10599.6|10601.6|10599.6|10600.4|10598.4|4335
1653506400000|2022-05-25 19:20:00|10602|10600|10602.4|10600.4|10602.8|10600.8|10602|10600|4863
1653506700000|2022-05-25 19:25:00|10602.6|10600.6|10602.8|10600.8|10603.1|10601.1|10602.6|10600.6|5431
1653507000000|2022-05-25 19:30:00|10602.6|10600.6|10602.4|10600.4|10602.8|10600.8|10602.4|10600.4|4538
1653507300000|2022-05-25 19:35:00|10602.6|10600.6|10603.5|10601.5|10603.5|10601.5|10602.6|10600.6|4745
1653507600000|2022-05-25 19:40:00|10603.3|10601.3|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|3205
1653507900000|2022-05-25 19:45:00|10603.5|10601.5|10603.1|10601.1|10603.9|10601.9|10603.1|10601.1|7515
1653508200000|2022-05-25 19:50:00|10603.5|10601.5|10603.1|10601.1|10603.5|10601.5|10602.4|10600.4|5293
1653508500000|2022-05-25 19:55:00|10603.3|10601.3|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|3241
1653508800000|2022-05-25 20:00:00|10602.8|10600.8|10602.4|10600.4|10602.8|10600.8|10601.6|10599.6|4180
1653509100000|2022-05-25 20:05:00|10602.6|10600.6|10602.8|10600.8|10603.1|10601.1|10602.4|10600.4|666
1653509400000|2022-05-25 20:10:00|10602.4|10600.4|10602.8|10600.8|10603.1|10601.1|10602.4|10600.4|604
1653509700000|2022-05-25 20:15:00|10602.4|10600.4|10602.4|10600.4|10603.1|10601.1|10602.4|10600.4|8573
1653510000000|2022-05-25 20:20:00|10602.8|10600.8|10603.1|10601.1|10603.1|10601.1|10602.4|10600.4|1824
1653510300000|2022-05-25 20:25:00|10602.8|10600.8|10602.4|10600.4|10602.8|10600.8|10602.4|10600.4|3764
1653510600000|2022-05-25 20:30:00|10602.6|10600.6|10602.8|10600.8|10603.1|10601.1|10602.4|10600.4|290
1653510900000|2022-05-25 20:35:00|10603.1|10601.1|10603.5|10601.5|10603.9|10601.9|10603.1|10601.1|750
1653511200000|2022-05-25 20:40:00|10603.3|10601.3|10602.8|10600.8|10603.5|10601.5|10602.4|10600.4|1708
1653511500000|2022-05-25 20:45:00|10603|10601|10603.1|10601.1|10603.3|10601.3|10602.8|10600.8|699
1653511800000|2022-05-25 20:50:00|10602.8|10600.8|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|447
1653512100000|2022-05-25 20:55:00|10603.5|10601.5|10603.1|10601.1|10603.5|10601.5|10603.1|10601.1|191
1653516000000|2022-05-25 22:00:00|10601.6|10599.6|10603|10601|10603.1|10601.1|10600.8|10598.8|484
1653516300000|2022-05-25 22:05:00|10602.8|10600.8|10603|10601|10603|10601|10602.8|10600.8|0
1653516600000|2022-05-25 22:10:00|10603.1|10601.1|10602.6|10600.6|10603.1|10601.1|10602.4|10600.4|207
1653516900000|2022-05-25 22:15:00|10602.8|10600.8|10602.6|10600.6|10602.8|10600.8|10602.4|10600.4|18
1653517200000|2022-05-25 22:20:00|10602.8|10600.8|10602.4|10600.4|10602.8|10600.8|10602.2|10600.2|122
1653517500000|2022-05-25 22:25:00|10602.8|10600.8|10602.8|10600.8|10602.8|10600.8|10602.8|10600.8|136
1653517800000|2022-05-25 22:30:00|10603|10601|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|253
1653518100000|2022-05-25 22:35:00|10603|10601|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|49
1653518400000|2022-05-25 22:40:00|10602.4|10600.4|10602.6|10600.6|10602.8|10600.8|10602.4|10600.4|57
1653518700000|2022-05-25 22:45:00|10602.4|10600.4|10602.8|10600.8|10602.8|10600.8|10602.4|10600.4|14
1653519000000|2022-05-25 22:50:00|10603.1|10601.1|10603|10601|10603.1|10601.1|10602.8|10600.8|111
1653519300000|2022-05-25 22:55:00|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|0
1653519600000|2022-05-25 23:00:00|10603|10601|10602.6|10600.6|10603|10601|10602.4|10600.4|105
1653519900000|2022-05-25 23:05:00|10602.8|10600.8|10602.8|10600.8|10602.8|10600.8|10602.8|10600.8|1
1653520200000|2022-05-25 23:10:00|10603|10601|10602.8|10600.8|10603|10601|10602.8|10600.8|72
1653520500000|2022-05-25 23:15:00|||||||||1
1653521100000|2022-05-25 23:25:00|10603.1|10601.1|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|54
1653521400000|2022-05-25 23:30:00|10603|10601|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|297
1653521700000|2022-05-25 23:35:00|10603|10601|10602.8|10600.8|10603|10601|10602.8|10600.8|12
1653522000000|2022-05-25 23:40:00|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|79
1653522300000|2022-05-25 23:45:00|10602.8|10600.8|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|156
1653522600000|2022-05-25 23:50:00|10603|10601|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|13
1653522900000|2022-05-25 23:55:00|10603|10601|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|99
1653523200000|2022-05-26 00:00:00|10602.4|10600.4|10601.6|10599.6|10602.4|10600.4|10600.8|10598.8|449
1653523500000|2022-05-26 00:05:00|10601.2|10599.2|10600.8|10598.8|10601.6|10599.6|10600.8|10598.8|591
1653523800000|2022-05-26 00:10:00|10600.6|10598.6|10600.6|10598.6|10600.8|10598.8|10600.4|10598.4|472
1653524100000|2022-05-26 00:15:00|10600.8|10598.8|10600.8|10598.8|10601.2|10599.2|10600.2|10598.2|381
1653524400000|2022-05-26 00:20:00|10600.4|10598.4|10600.6|10598.6|10600.8|10598.8|10600|10598|154
1653524700000|2022-05-26 00:25:00|10600.4|10598.4|10600.4|10598.4|10600.8|10598.8|10600|10598|777
1653525000000|2022-05-26 00:30:00|10600|10598|10599.2|10597.2|10600|10598|10599.2|10597.2|332
1653525300000|2022-05-26 00:35:00|10599.6|10597.6|10600|10598|10600.4|10598.4|10599.2|10597.2|859
1653525600000|2022-05-26 00:40:00|10600.2|10598.2|10599.8|10597.8|10600.4|10598.4|10599.6|10597.6|291
1653525900000|2022-05-26 00:45:00|10600|10598|10598.9|10596.9|10600|10598|10598.9|10596.9|248
1653526200000|2022-05-26 00:50:00|10599.2|10597.2|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|148
1653526500000|2022-05-26 00:55:00|10598.5|10596.5|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|163
1653526800000|2022-05-26 01:00:00|10598.1|10596.1|10598.9|10596.9|10598.9|10596.9|10598.1|10596.1|227
1653527100000|2022-05-26 01:05:00|10599|10597|10598.9|10596.9|10599.2|10597.2|10598.9|10596.9|207
1653527400000|2022-05-26 01:10:00|10599|10597|10600|10598|10600.4|10598.4|10599|10597|1210
1653527700000|2022-05-26 01:15:00|10600.2|10598.2|10601.2|10599.2|10601.2|10599.2|10600|10598|232
1653528000000|2022-05-26 01:20:00|10601.4|10599.4|10601.6|10599.6|10602|10600|10601.2|10599.2|201
1653528300000|2022-05-26 01:25:00|10602|10600|10601.6|10599.6|10602|10600|10601.6|10599.6|720
1653528600000|2022-05-26 01:30:00|10601.8|10599.8|10602|10600|10602.4|10600.4|10601.6|10599.6|1825
1653528900000|2022-05-26 01:35:00|10601.8|10599.8|10602.2|10600.2|10602.6|10600.6|10601.6|10599.6|295
1653529200000|2022-05-26 01:40:00|10602.4|10600.4|10602.4|10600.4|10602.8|10600.8|10602|10600|1544
1653529500000|2022-05-26 01:45:00|10602|10600|10602.8|10600.8|10603.1|10601.1|10602|10600|1257
1653529800000|2022-05-26 01:50:00|10603|10601|10603.1|10601.1|10603.1|10601.1|10602.8|10600.8|179
1653530100000|2022-05-26 01:55:00|10603|10601|10603.1|10601.1|10603.1|10601.1|10602.8|10600.8|216
1653530400000|2022-05-26 02:00:00|10603.5|10601.5|10602|10600|10603.5|10601.5|10602|10600|210
1653530700000|2022-05-26 02:05:00|10601.8|10599.8|10601.6|10599.6|10602.4|10600.4|10601.6|10599.6|86
1653531000000|2022-05-26 02:10:00|10601.4|10599.4|10601.6|10599.6|10601.8|10599.8|10601.2|10599.2|333
1653531300000|2022-05-26 02:15:00|10601.8|10599.8|10601.2|10599.2|10601.8|10599.8|10601.2|10599.2|966
1653531600000|2022-05-26 02:20:00|10600.8|10598.8|10600.8|10598.8|10601.2|10599.2|10600.6|10598.6|177
1653531900000|2022-05-26 02:25:00|10600.4|10598.4|10600.8|10598.8|10600.8|10598.8|10600.4|10598.4|67
1653532200000|2022-05-26 02:30:00|10601.2|10599.2|10601.2|10599.2|10601.2|10599.2|10600.8|10598.8|96
1653532500000|2022-05-26 02:35:00|10601.4|10599.4|10601.6|10599.6|10601.6|10599.6|10601.2|10599.2|130
1653532800000|2022-05-26 02:40:00|10602|10600|10602|10600|10602.4|10600.4|10602|10600|314
1653533100000|2022-05-26 02:45:00|10602.2|10600.2|10602.4|10600.4|10602.4|10600.4|10602|10600|1049
1653533400000|2022-05-26 02:50:00|10602|10600|10601.6|10599.6|10602|10600|10601.6|10599.6|167
1653533700000|2022-05-26 02:55:00|10602|10600|10601.6|10599.6|10602|10600|10601.6|10599.6|135
1653534000000|2022-05-26 03:00:00|10601.8|10599.8|10602|10600|10602|10600|10601.6|10599.6|78
1653534300000|2022-05-26 03:05:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.6|10599.6|385
1653534600000|2022-05-26 03:10:00|10602|10600|10601.6|10599.6|10602|10600|10601.4|10599.4|181
1653534900000|2022-05-26 03:15:00|10601.8|10599.8|10602|10600|10602|10600|10601.8|10599.8|92
1653535200000|2022-05-26 03:20:00|10601.6|10599.6|10601.6|10599.6|10601.8|10599.8|10601.6|10599.6|289
1653535500000|2022-05-26 03:25:00|10602|10600|10601.6|10599.6|10602|10600|10601.6|10599.6|340
1653535800000|2022-05-26 03:30:00|10602|10600|10602|10600|10602.4|10600.4|10602|10600|372
1653536100000|2022-05-26 03:35:00|10602.4|10600.4|10602.4|10600.4|10602.4|10600.4|10602.4|10600.4|1898
1653536400000|2022-05-26 03:40:00|10602|10600|10602.4|10600.4|10602.4|10600.4|10602|10600|28
1653536700000|2022-05-26 03:45:00|10602.8|10600.8|10602.2|10600.2|10602.8|10600.8|10602|10600|316
1653537000000|2022-05-26 03:50:00|10602.4|10600.4|10602|10600|10602.4|10600.4|10601.8|10599.8|539
1653537300000|2022-05-26 03:55:00|10602.2|10600.2|10602.4|10600.4|10602.4|10600.4|10602.2|10600.2|65
1653537600000|2022-05-26 04:00:00|10602.6|10600.6|10602.4|10600.4|10602.6|10600.6|10602.4|10600.4|365
1653537900000|2022-05-26 04:05:00|10602.8|10600.8|10602.4|10600.4|10602.8|10600.8|10602.4|10600.4|281
1653538200000|2022-05-26 04:10:00|10602.2|10600.2|10602|10600|10602.2|10600.2|10601.6|10599.6|157
1653538500000|2022-05-26 04:15:00|10601.6|10599.6|10602|10600|10602|10600|10601.6|10599.6|112
1653538800000|2022-05-26 04:20:00|10602.4|10600.4|10602|10600|10602.4|10600.4|10602|10600|155
1653539100000|2022-05-26 04:25:00|||||||||83
1653539400000|2022-05-26 04:30:00|10601.6|10599.6|10601.6|10599.6|10601.8|10599.8|10601.6|10599.6|88
1653539700000|2022-05-26 04:35:00|10601.8|10599.8|10601.6|10599.6|10601.8|10599.8|10601.6|10599.6|53
1653540000000|2022-05-26 04:40:00|10601.8|10599.8|10602.4|10600.4|10602.4|10600.4|10601.8|10599.8|60
1653540300000|2022-05-26 04:45:00|10602|10600|10602.8|10600.8|10602.8|10600.8|10602|10600|130
1653540600000|2022-05-26 04:50:00|10603.1|10601.1|10603.5|10601.5|10603.5|10601.5|10602.8|10600.8|213
1653540900000|2022-05-26 04:55:00|10603.3|10601.3|10603.5|10601.5|10603.5|10601.5|10603.1|10601.1|119
1653541200000|2022-05-26 05:00:00|10603.1|10601.1|10603.1|10601.1|10603.5|10601.5|10603.1|10601.1|163
1653541500000|2022-05-26 05:05:00|10603.3|10601.3|10603.1|10601.1|10603.7|10601.7|10603.1|10601.1|224
1653541800000|2022-05-26 05:10:00|10602.8|10600.8|10602.6|10600.6|10602.8|10600.8|10602|10600|687
1653542100000|2022-05-26 05:15:00|10602.4|10600.4|10602.8|10600.8|10603.1|10601.1|10602.4|10600.4|428
1653542400000|2022-05-26 05:20:00|||||||||1
1653542700000|2022-05-26 05:25:00|||||||||137
1653543000000|2022-05-26 05:30:00|10602.6|10600.6|10602|10600|10602.6|10600.6|10602|10600|60
1653543300000|2022-05-26 05:35:00|10602.4|10600.4|10602.8|10600.8|10602.8|10600.8|10602.4|10600.4|94
1653543600000|2022-05-26 05:40:00|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|10602.8|10600.8|255
1653543900000|2022-05-26 05:45:00|10602.8|10600.8|10603.1|10601.1|10603.1|10601.1|10602.8|10600.8|94
1653544200000|2022-05-26 05:50:00|10603.3|10601.3|10603.5|10601.5|10603.9|10601.9|10603.3|10601.3|215
1653544500000|2022-05-26 05:55:00|10603.7|10601.7|10604.3|10602.3|10604.3|10602.3|10603.7|10601.7|417
1653544800000|2022-05-26 06:00:00|10604.7|10602.7|10604.7|10602.7|10605.1|10603.1|10604.3|10602.3|2571
1653545100000|2022-05-26 06:05:00|10604.9|10602.9|10606.3|10604.3|10606.7|10604.7|10604.9|10602.9|963
1653545400000|2022-05-26 06:10:00|10606.1|10604.1|10605.9|10603.9|10606.3|10604.3|10605.5|10603.5|1425
1653545700000|2022-05-26 06:15:00|10605.5|10603.5|10605.9|10603.9|10606.1|10604.1|10605.5|10603.5|182
1653546000000|2022-05-26 06:20:00|10606.1|10604.1|10605.9|10603.9|10607.1|10605.1|10605.9|10603.9|1685
1653546300000|2022-05-26 06:25:00|10605.5|10603.5|10606.9|10604.9|10607.1|10605.1|10605.5|10603.5|2953
1653546600000|2022-05-26 06:30:00|10606.7|10604.7|10607.1|10605.1|10607.4|10605.4|10606.7|10604.7|2591
1653546900000|2022-05-26 06:35:00|10606.7|10604.7|10605.9|10603.9|10606.9|10604.9|10605.9|10603.9|396
1653547200000|2022-05-26 06:40:00|10606.3|10604.3|10607.4|10605.4|10607.4|10605.4|10605.9|10603.9|878
1653547500000|2022-05-26 06:45:00|10607.3|10605.3|10607.8|10605.8|10607.8|10605.8|10607.1|10605.1|1107
1653547800000|2022-05-26 06:50:00|10607.6|10605.6|10608.2|10606.2|10609|10607|10607.4|10605.4|794
1653548100000|2022-05-26 06:55:00|10608.4|10606.4|10609.4|10607.4|10609.8|10607.8|10608.2|10606.2|539
1653548400000|2022-05-26 07:00:00|10609.6|10607.6|10609.4|10607.4|10609.8|10607.8|10609|10607|1858
1653548700000|2022-05-26 07:05:00|10609.8|10607.8|10609.4|10607.4|10609.8|10607.8|10608.4|10606.4|1587
1653549000000|2022-05-26 07:10:00|10609.2|10607.2|10609.4|10607.4|10610.6|10608.6|10609|10607|950
1653549300000|2022-05-26 07:15:00|10609.6|10607.6|10609.4|10607.4|10609.8|10607.8|10608.6|10606.6|758
1653549600000|2022-05-26 07:20:00|10609.2|10607.2|10608.2|10606.2|10609.8|10607.8|10608.2|10606.2|510
1653549900000|2022-05-26 07:25:00|10608.6|10606.6|10608.6|10606.6|10609|10607|10608.2|10606.2|1989
1653550200000|2022-05-26 07:30:00|10608.4|10606.4|10609.8|10607.8|10609.8|10607.8|10608.2|10606.2|999
1653550500000|2022-05-26 07:35:00|10609.6|10607.6|10609.4|10607.4|10609.8|10607.8|10608.6|10606.6|582
1653550800000|2022-05-26 07:40:00|10609.6|10607.6|10610.6|10608.6|10610.6|10608.6|10609.4|10607.4|378
1653551100000|2022-05-26 07:45:00|10610.4|10608.4|10611.7|10609.7|10611.7|10609.7|10610.2|10608.2|1555
1653551400000|2022-05-26 07:50:00|10612.1|10610.1|10612.5|10610.5|10612.5|10610.5|10611.4|10609.4|913
1653551700000|2022-05-26 07:55:00|10612.3|10610.3|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|548
1653552000000|2022-05-26 08:00:00|10611.7|10609.7|10612.5|10610.5|10612.9|10610.9|10611.7|10609.7|1179
1653552300000|2022-05-26 08:05:00|10612.1|10610.1|10611.7|10609.7|10612.5|10610.5|10611.7|10609.7|770
1653552600000|2022-05-26 08:10:00|10612.1|10610.1|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|5498
1653552900000|2022-05-26 08:15:00|10612.5|10610.5|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|638
1653553200000|2022-05-26 08:20:00|10611.7|10609.7|10612.5|10610.5|10612.5|10610.5|10611.7|10609.7|2791
1653553500000|2022-05-26 08:25:00|10612.1|10610.1|10612.5|10610.5|10612.5|10610.5|10611.7|10609.7|9975
1653553800000|2022-05-26 08:30:00|10612.7|10610.7|10611.7|10609.7|10613.3|10611.3|10611.7|10609.7|7806
1653554100000|2022-05-26 08:35:00|10612.1|10610.1|10612.5|10610.5|10612.9|10610.9|10611.7|10609.7|533
1653554400000|2022-05-26 08:40:00|10612.7|10610.7|10613.3|10611.3|10613.7|10611.7|10612.7|10610.7|2266
1653554700000|2022-05-26 08:45:00|10613.1|10611.1|10613.3|10611.3|10613.7|10611.7|10612.9|10610.9|2753
1653555000000|2022-05-26 08:50:00|10613.1|10611.1|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|6687
1653555300000|2022-05-26 08:55:00|10613.3|10611.3|10612.5|10610.5|10613.3|10611.3|10612.5|10610.5|6808
1653555600000|2022-05-26 09:00:00|10612.9|10610.9|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|3782
1653555900000|2022-05-26 09:05:00|10612.7|10610.7|10612.9|10610.9|10612.9|10610.9|10612.5|10610.5|1405
1653556200000|2022-05-26 09:10:00|10612.5|10610.5|10612.1|10610.1|10612.5|10610.5|10612.1|10610.1|376
1653556500000|2022-05-26 09:15:00|10611.7|10609.7|10611.7|10609.7|10611.9|10609.9|10611.7|10609.7|430
1653556800000|2022-05-26 09:20:00|10611.9|10609.9|10611|10609|10612.1|10610.1|10611|10609|9682
1653557100000|2022-05-26 09:25:00|10610.8|10608.8|10611|10609|10611.4|10609.4|10610.6|10608.6|356
1653557400000|2022-05-26 09:30:00|10611.2|10609.2|10610.6|10608.6|10611.4|10609.4|10610.2|10608.2|24839
1653557700000|2022-05-26 09:35:00|10610.8|10608.8|10611.4|10609.4|10611.7|10609.7|10610.6|10608.6|2662
1653558000000|2022-05-26 09:40:00|10611|10609|10610.2|10608.2|10611|10609|10609.8|10607.8|891
1653558300000|2022-05-26 09:45:00|10610.4|10608.4|10610.2|10608.2|10611.2|10609.2|10610.2|10608.2|2793
1653558600000|2022-05-26 09:50:00|10610.4|10608.4|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|2517
1653558900000|2022-05-26 09:55:00|||||||||1777
1653559200000|2022-05-26 10:00:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|252
1653559500000|2022-05-26 10:05:00|10610.6|10608.6|10611.4|10609.4|10611.4|10609.4|10610.6|10608.6|324
1653559800000|2022-05-26 10:10:00|10611.2|10609.2|10611.7|10609.7|10612.1|10610.1|10611|10609|804
1653560100000|2022-05-26 10:15:00|10611.9|10609.9|10611.7|10609.7|10611.9|10609.9|10611.7|10609.7|479
1653560400000|2022-05-26 10:20:00|10611.9|10609.9|10612.1|10610.1|10612.1|10610.1|10611.7|10609.7|1218
1653560700000|2022-05-26 10:25:00|10612.3|10610.3|10614.1|10612.1|10614.5|10612.5|10612.3|10610.3|2357
1653561000000|2022-05-26 10:30:00|10614.5|10612.5|10613.5|10611.5|10614.5|10612.5|10613.5|10611.5|374
1653561300000|2022-05-26 10:35:00|10613.3|10611.3|10613.7|10611.7|10613.7|10611.7|10612.5|10610.5|1547
1653561600000|2022-05-26 10:40:00|10614.1|10612.1|10613.3|10611.3|10614.5|10612.5|10613.3|10611.3|1346
1653561900000|2022-05-26 10:45:00|10613.7|10611.7|10613.3|10611.3|10613.7|10611.7|10612.5|10610.5|2863
1653562200000|2022-05-26 10:50:00|10612.9|10610.9|10611.7|10609.7|10613.1|10611.1|10611.4|10609.4|3912
1653562500000|2022-05-26 10:55:00|10612.1|10610.1|10611.4|10609.4|10612.1|10610.1|10611.4|10609.4|660
1653562800000|2022-05-26 11:00:00|10611.7|10609.7|10612.1|10610.1|10612.1|10610.1|10611.4|10609.4|1787
1653563100000|2022-05-26 11:05:00|10612.3|10610.3|10611|10609|10612.3|10610.3|10611|10609|2014
1653563400000|2022-05-26 11:10:00|10610.6|10608.6|10610.2|10608.2|10611|10609|10610.2|10608.2|2900
1653563700000|2022-05-26 11:15:00|10610.6|10608.6|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|669
1653564000000|2022-05-26 11:20:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.4|10607.4|1268
1653564300000|2022-05-26 11:25:00|10610.2|10608.2|10608.6|10606.6|10610.2|10608.2|10608.2|10606.2|2163
1653564600000|2022-05-26 11:30:00|10609|10607|10609|10607|10610.2|10608.2|10608.6|10606.6|2795
1653564900000|2022-05-26 11:35:00|10608.6|10606.6|10609.4|10607.4|10609.8|10607.8|10607.8|10605.8|3374
1653565200000|2022-05-26 11:40:00|10609.8|10607.8|10610.2|10608.2|10611.4|10609.4|10609.8|10607.8|2926
1653565500000|2022-05-26 11:45:00|10609.8|10607.8|10609.4|10607.4|10610.2|10608.2|10609.4|10607.4|2669
1653565800000|2022-05-26 11:50:00|10609.8|10607.8|10610.6|10608.6|10611|10609|10609.4|10607.4|1951
1653566100000|2022-05-26 11:55:00|10611|10609|10611|10609|10611|10609|10610.6|10608.6|1747
1653566400000|2022-05-26 12:00:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10610.6|10608.6|1812
1653566700000|2022-05-26 12:05:00|10611.2|10609.2|10611.4|10609.4|10611.4|10609.4|10611|10609|13115
1653567000000|2022-05-26 12:10:00|10611.7|10609.7|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|4479
1653567300000|2022-05-26 12:15:00|10612.1|10610.1|10611.4|10609.4|10612.1|10610.1|10610.6|10608.6|2253
1653567600000|2022-05-26 12:20:00|10611.7|10609.7|10612.1|10610.1|10612.1|10610.1|10611|10609|3396
1653567900000|2022-05-26 12:25:00|10611.7|10609.7|10613.3|10611.3|10613.5|10611.5|10611.4|10609.4|2215
1653568200000|2022-05-26 12:30:00|10613.1|10611.1|10614.5|10612.5|10615.6|10613.6|10612.9|10610.9|4534
1653568500000|2022-05-26 12:35:00|10614.3|10612.3|10613.3|10611.3|10614.5|10612.5|10612.9|10610.9|3066
1653568800000|2022-05-26 12:40:00|10613.7|10611.7|10613.7|10611.7|10614.5|10612.5|10612.9|10610.9|3250
1653569100000|2022-05-26 12:45:00|10613.3|10611.3|10612.1|10610.1|10613.3|10611.3|10612.1|10610.1|3307
1653569400000|2022-05-26 12:50:00|10612.5|10610.5|10613.7|10611.7|10614.1|10612.1|10612.5|10610.5|2901
1653569700000|2022-05-26 12:55:00|10613.3|10611.3|10614.5|10612.5|10614.5|10612.5|10613.3|10611.3|4071
1653570000000|2022-05-26 13:00:00|10614.1|10612.1|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|5257
1653570300000|2022-05-26 13:05:00|10613.7|10611.7|10616|10614|10616|10614|10613.7|10611.7|4659
1653570600000|2022-05-26 13:10:00|10615.6|10613.6|10615.3|10613.3|10616.4|10614.4|10615.3|10613.3|3276
1653570900000|2022-05-26 13:15:00|10615.6|10613.6|10614.5|10612.5|10615.6|10613.6|10614.5|10612.5|2423
1653571200000|2022-05-26 13:20:00|10614.3|10612.3|10614.5|10612.5|10614.9|10612.9|10614.1|10612.1|21008
1653571500000|2022-05-26 13:25:00|10614.3|10612.3|10614.9|10612.9|10615.3|10613.3|10614.1|10612.1|2101
1653571800000|2022-05-26 13:30:00|10614.5|10612.5|10612.5|10610.5|10614.9|10612.9|10612.5|10610.5|11063
1653572100000|2022-05-26 13:35:00|10612.9|10610.9|10613.3|10611.3|10613.7|10611.7|10612.1|10610.1|3524
1653572400000|2022-05-26 13:40:00|10613.5|10611.5|10616|10614|10616|10614|10613.3|10611.3|12886
1653572700000|2022-05-26 13:45:00|10616.4|10614.4|10615.6|10613.6|10616.8|10614.8|10614.5|10612.5|4669
1653573000000|2022-05-26 13:50:00|10615.3|10613.3|10614.5|10612.5|10615.6|10613.6|10613.7|10611.7|7655
1653573300000|2022-05-26 13:55:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.5|10612.5|13727
1653573600000|2022-05-26 14:00:00|10615.5|10613.5|10615.6|10613.6|10616.4|10614.4|10614.9|10612.9|10414
1653573900000|2022-05-26 14:05:00|10615.3|10613.3|10615.3|10613.3|10616|10614|10614.9|10612.9|9069
1653574200000|2022-05-26 14:10:00|10615.6|10613.6|10615.6|10613.6|10616.4|10614.4|10615.3|10613.3|3070
1653574500000|2022-05-26 14:15:00|10615.3|10613.3|10614.9|10612.9|10616|10614|10614.9|10612.9|5369
1653574800000|2022-05-26 14:20:00|10615.1|10613.1|10613.3|10611.3|10616|10614|10613.3|10611.3|3303
1653575100000|2022-05-26 14:25:00|10613.7|10611.7|10614.9|10612.9|10614.9|10612.9|10613.3|10611.3|10699
1653575400000|2022-05-26 14:30:00|10615.3|10613.3|10613.3|10611.3|10615.3|10613.3|10612.9|10610.9|2544
1653575700000|2022-05-26 14:35:00|10612.9|10610.9|10612.5|10610.5|10613.3|10611.3|10612.1|10610.1|5066
1653576000000|2022-05-26 14:40:00|10612.1|10610.1|10611.4|10609.4|10612.5|10610.5|10611.4|10609.4|4427
1653576300000|2022-05-26 14:45:00|10611.7|10609.7|10612.1|10610.1|10612.1|10610.1|10611.4|10609.4|2656
1653576600000|2022-05-26 14:50:00|10611.7|10609.7|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|2632
1653576900000|2022-05-26 14:55:00|10611.5|10609.5|10610.2|10608.2|10611.7|10609.7|10609.8|10607.8|3097
1653577200000|2022-05-26 15:00:00|10610|10608|10608.2|10606.2|10610.2|10608.2|10607.8|10605.8|7723
1653577500000|2022-05-26 15:05:00|10608|10606|10609|10607|10609|10607|10607.4|10605.4|4394
1653577800000|2022-05-26 15:10:00|10608.8|10606.8|10608.2|10606.2|10609.8|10607.8|10607.8|10605.8|3250
1653578100000|2022-05-26 15:15:00|10607.8|10605.8|10606.7|10604.7|10607.8|10605.8|10606.3|10604.3|4282
1653578400000|2022-05-26 15:20:00|10606.9|10604.9|10606.7|10604.7|10607.4|10605.4|10606.7|10604.7|2211
1653578700000|2022-05-26 15:25:00|10606.3|10604.3|10606.7|10604.7|10607.1|10605.1|10605.5|10603.5|2043
1653579000000|2022-05-26 15:30:00|10607.1|10605.1|10607.4|10605.4|10607.8|10605.8|10606.7|10604.7|2428
1653579300000|2022-05-26 15:35:00|10607.8|10605.8|10606.9|10604.9|10607.8|10605.8|10606.7|10604.7|600
1653579600000|2022-05-26 15:40:00|10606.7|10604.7|10606.3|10604.3|10607.1|10605.1|10605.9|10603.9|6069
1653579900000|2022-05-26 15:45:00|10606.7|10604.7|10607.8|10605.8|10607.8|10605.8|10606.7|10604.7|2340
1653580200000|2022-05-26 15:50:00|10607.6|10605.6|10607.1|10605.1|10608.2|10606.2|10607.1|10605.1|3139
1653580500000|2022-05-26 15:55:00|10606.7|10604.7|10606.7|10604.7|10607.1|10605.1|10606.3|10604.3|3329
1653580800000|2022-05-26 16:00:00|10607.1|10605.1|10607.4|10605.4|10607.8|10605.8|10607.1|10605.1|1552
1653581100000|2022-05-26 16:05:00|10607.6|10605.6|10607.8|10605.8|10607.8|10605.8|10607.4|10605.4|2393
1653581400000|2022-05-26 16:10:00|10607.4|10605.4|10607.1|10605.1|10607.8|10605.8|10607.1|10605.1|2996
1653581700000|2022-05-26 16:15:00|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|10607.1|10605.1|3064
1653582000000|2022-05-26 16:20:00|10607.1|10605.1|10605.9|10603.9|10607.1|10605.1|10605.9|10603.9|1825
1653582300000|2022-05-26 16:25:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10605.9|10603.9|1684
1653582600000|2022-05-26 16:30:00|10605.9|10603.9|10606.3|10604.3|10606.3|10604.3|10605.9|10603.9|838
1653582900000|2022-05-26 16:35:00|10605.9|10603.9|10604.3|10602.3|10605.9|10603.9|10604.3|10602.3|3088
1653583200000|2022-05-26 16:40:00|10603.9|10601.9|10603.1|10601.1|10604.3|10602.3|10603.1|10601.1|2518
1653583500000|2022-05-26 16:45:00|10603.5|10601.5|10603.5|10601.5|10603.5|10601.5|10602.4|10600.4|12712
1653583800000|2022-05-26 16:50:00|10603.9|10601.9|10602.8|10600.8|10604.3|10602.3|10602.8|10600.8|2310
1653584100000|2022-05-26 16:55:00|10602.4|10600.4|10603.1|10601.1|10603.5|10601.5|10602.4|10600.4|1755
1653584400000|2022-05-26 17:00:00|10603.5|10601.5|10603.9|10601.9|10605.9|10603.9|10602.6|10600.6|3826
1653584700000|2022-05-26 17:05:00|10604.3|10602.3|10603.5|10601.5|10604.7|10602.7|10603.1|10601.1|12384
1653585000000|2022-05-26 17:10:00|10603.3|10601.3|10605.5|10603.5|10605.5|10603.5|10603.3|10601.3|3614
1653585300000|2022-05-26 17:15:00|10605.1|10603.1|10605.1|10603.1|10605.5|10603.5|10604.7|10602.7|5531
1653585600000|2022-05-26 17:20:00|10604.7|10602.7|10605.9|10603.9|10605.9|10603.9|10604.3|10602.3|1009
1653585900000|2022-05-26 17:25:00|10605.5|10603.5|10606.3|10604.3|10606.7|10604.7|10605.5|10603.5|1668
1653586200000|2022-05-26 17:30:00|10605.9|10603.9|10605.5|10603.5|10606.3|10604.3|10605.1|10603.1|1285
1653586500000|2022-05-26 17:35:00|10605.3|10603.3|10605.1|10603.1|10605.5|10603.5|10605.1|10603.1|948
1653586800000|2022-05-26 17:40:00|10604.9|10602.9|10605.7|10603.7|10605.9|10603.9|10604.7|10602.7|1265
1653587100000|2022-05-26 17:45:00|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|10605.5|10603.5|3153
1653587400000|2022-05-26 17:50:00|10605.7|10603.7|10606.3|10604.3|10606.3|10604.3|10605.3|10603.3|1946
1653587700000|2022-05-26 17:55:00|10606.1|10604.1|10605.1|10603.1|10606.3|10604.3|10604.7|10602.7|2572
1653588000000|2022-05-26 18:00:00|10604.9|10602.9|10605.1|10603.1|10605.1|10603.1|10604.3|10602.3|5141
1653588300000|2022-05-26 18:05:00|10604.7|10602.7|10605.1|10603.1|10605.5|10603.5|10604.7|10602.7|2307
1653588600000|2022-05-26 18:10:00|10604.9|10602.9|10604.7|10602.7|10605.1|10603.1|10604.7|10602.7|1974
1653588900000|2022-05-26 18:15:00|10605.1|10603.1|10605.1|10603.1|10605.1|10603.1|10604.9|10602.9|108
1653589200000|2022-05-26 18:20:00|10604.7|10602.7|10604.3|10602.3|10605.1|10603.1|10604.3|10602.3|479
1653589500000|2022-05-26 18:25:00|10604.5|10602.5|10604.5|10602.5|10604.7|10602.7|10604.3|10602.3|851
1653589800000|2022-05-26 18:30:00|10604.7|10602.7|10604.9|10602.9|10605.1|10603.1|10604.3|10602.3|494
1653590100000|2022-05-26 18:35:00|10604.7|10602.7|10605.5|10603.5|10605.9|10603.9|10604.7|10602.7|2154
1661247000000|2022-08-23 09:30:00|10436.4|10434.4|10436.9|10434.9|10437.1|10435.1|10436.2|10434.2|0
1661247300000|2022-08-23 09:35:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.2|10434.2|157
1661247600000|2022-08-23 09:40:00|10436.5|10434.5|10437.5|10435.5|10437.9|10435.9|10436.5|10434.5|42
1661247900000|2022-08-23 09:45:00|10437.3|10435.3|10436.5|10434.5|10437.5|10435.5|10436.5|10434.5|35
1661248200000|2022-08-23 09:50:00|10436.7|10434.7|10436.4|10434.4|10437.3|10435.3|10436.4|10434.4|337
1661248500000|2022-08-23 09:55:00|10436.5|10434.5|10436.7|10434.7|10437.3|10435.3|10436.4|10434.4|0
1661248800000|2022-08-23 10:00:00|10436.9|10434.9|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|140
1661249100000|2022-08-23 10:05:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|1
1661249400000|2022-08-23 10:10:00|10436.2|10434.2|10436|10434|10436.2|10434.2|10435.4|10433.4|85
1661249700000|2022-08-23 10:15:00|10436.2|10434.2|10436.4|10434.4|10436.7|10434.7|10435.8|10433.8|1
1661250000000|2022-08-23 10:20:00|10436.2|10434.2|10434.6|10432.6|10436.4|10434.4|10434.6|10432.6|163
1661250300000|2022-08-23 10:25:00|10434.4|10432.4|10435.2|10433.2|10435.4|10433.4|10434|10432|128
1661250600000|2022-08-23 10:30:00|10435.4|10433.4|10435.6|10433.6|10436|10434|10435.2|10433.2|108
1661250900000|2022-08-23 10:35:00|10435.4|10433.4|10436.4|10434.4|10436.5|10434.5|10435.4|10433.4|169
1661251200000|2022-08-23 10:40:00|10436.5|10434.5|10435.8|10433.8|10436.7|10434.7|10435.8|10433.8|95
1661251500000|2022-08-23 10:45:00|10436|10434|10436.4|10434.4|10436.5|10434.5|10435.8|10433.8|13
1661251800000|2022-08-23 10:50:00|10436.2|10434.2|10436.4|10434.4|10436.4|10434.4|10435.8|10433.8|1
1661252100000|2022-08-23 10:55:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10435.8|10433.8|2
1661252400000|2022-08-23 11:00:00|10436.2|10434.2|10436.4|10434.4|10436.4|10434.4|10436|10434|1384
1661252700000|2022-08-23 11:05:00|10436.2|10434.2|10436.7|10434.7|10437.1|10435.1|10436.2|10434.2|13
1661253000000|2022-08-23 11:10:00|10436.5|10434.5|10436|10434|10436.5|10434.5|10436|10434|86
1661253300000|2022-08-23 11:15:00|10435.8|10433.8|10436|10434|10436.4|10434.4|10435.8|10433.8|15
1661253600000|2022-08-23 11:20:00|10436.2|10434.2|10436.4|10434.4|10437.1|10435.1|10436.2|10434.2|3155
1661253900000|2022-08-23 11:25:00|10436.5|10434.5|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|290
1661254200000|2022-08-23 11:30:00|10436.9|10434.9|10435.4|10433.4|10437.1|10435.1|10435.2|10433.2|1447
1661254500000|2022-08-23 11:35:00|10435.2|10433.2|10437.7|10435.7|10437.7|10435.7|10434.8|10432.8|158
1661254800000|2022-08-23 11:40:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10436.9|10434.9|274
1661255100000|2022-08-23 11:45:00|10437.7|10435.7|10438.3|10436.3|10438.7|10436.7|10437.1|10435.1|1950
1661255400000|2022-08-23 11:50:00|10437.9|10435.9|10435.4|10433.4|10438.3|10436.3|10435|10433|5383
1661255700000|2022-08-23 11:55:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10434.8|10432.8|952
1661256000000|2022-08-23 12:00:00|10437.1|10435.1|10437.1|10435.1|10438.3|10436.3|10437.1|10435.1|1845
1661256300000|2022-08-23 12:05:00|10437.3|10435.3|10438.1|10436.1|10438.7|10436.7|10437.1|10435.1|86
1661256600000|2022-08-23 12:10:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10436.7|10434.7|405
1661256900000|2022-08-23 12:15:00|10437.3|10435.3|10436.5|10434.5|10437.5|10435.5|10435.2|10433.2|350
1661257200000|2022-08-23 12:20:00|10436.7|10434.7|10434.8|10432.8|10436.7|10434.7|10433.6|10431.6|1250
1661257500000|2022-08-23 12:25:00|10434.6|10432.6|10434.4|10432.4|10435|10433|10433.6|10431.6|403
1661257800000|2022-08-23 12:30:00|10434.6|10432.6|10435.2|10433.2|10435.2|10433.2|10433.2|10431.2|245
1661258100000|2022-08-23 12:35:00|10435.4|10433.4|10436.7|10434.7|10436.9|10434.9|10434.8|10432.8|1824
1661258400000|2022-08-23 12:40:00|10436.9|10434.9|10438.3|10436.3|10440.3|10438.3|10436.7|10434.7|1904
1661258700000|2022-08-23 12:45:00|10438.5|10436.5|10439.5|10437.5|10439.5|10437.5|10438.1|10436.1|493
1661259000000|2022-08-23 12:50:00|10439.1|10437.1|10440.5|10438.5|10440.6|10438.6|10438.7|10436.7|274
1661259300000|2022-08-23 12:55:00|10440.3|10438.3|10438.7|10436.7|10440.3|10438.3|10438.7|10436.7|242
1661259600000|2022-08-23 13:00:00|10438.9|10436.9|10437.9|10435.9|10440.3|10438.3|10437.5|10435.5|5981
1661259900000|2022-08-23 13:05:00|10437.7|10435.7|10438.5|10436.5|10438.5|10436.5|10437.5|10435.5|1269
1661260200000|2022-08-23 13:10:00|10438.7|10436.7|10439.7|10437.7|10439.9|10437.9|10437.9|10435.9|738
1661260500000|2022-08-23 13:15:00|10439.9|10437.9|10441|10439|10441.4|10439.4|10438.7|10436.7|19264
1661260800000|2022-08-23 13:20:00|10441.2|10439.2|10441.8|10439.8|10443|10441|10441|10439|7007
1661261100000|2022-08-23 13:25:00|10441.4|10439.4|10441.6|10439.6|10441.8|10439.8|10439.9|10437.9|3117
1661261400000|2022-08-23 13:30:00|10441.8|10439.8|10439.3|10437.3|10441.8|10439.8|10439.1|10437.1|219
1661261700000|2022-08-23 13:35:00|10439.5|10437.5|10438.3|10436.3|10440.6|10438.6|10438.3|10436.3|12271
1661262000000|2022-08-23 13:40:00|10438.7|10436.7|10438.1|10436.1|10439.1|10437.1|10437.7|10435.7|963
1661262300000|2022-08-23 13:45:00|10437.9|10435.9|10447.9|10445.9|10450.8|10448.8|10437.9|10435.9|4060
1661262600000|2022-08-23 13:50:00|10447.7|10445.7|10447.7|10445.7|10449.6|10447.6|10445.5|10443.5|937
1661262900000|2022-08-23 13:55:00|10447.9|10445.9|10449|10447|10451.4|10449.4|10447.7|10445.7|2373
1661263200000|2022-08-23 14:00:00|10449.2|10447.2|10455.3|10453.3|10456.3|10454.3|10449.2|10447.2|2104
1661263500000|2022-08-23 14:05:00|10455.1|10453.1|10458.6|10456.6|10459.2|10457.2|10454.3|10452.3|11926
1661263800000|2022-08-23 14:10:00|10458.4|10456.4|10459.6|10457.6|10459.8|10457.8|10457.1|10455.1|7519
1661264100000|2022-08-23 14:15:00|10459.4|10457.4|10454.3|10452.3|10459.8|10457.8|10454.3|10452.3|3485
1661264400000|2022-08-23 14:20:00|10454.7|10452.7|10453.3|10451.3|10454.7|10452.7|10453.1|10451.1|1406
1661264700000|2022-08-23 14:25:00|10453.1|10451.1|10451.6|10449.6|10453.5|10451.5|10451.2|10449.2|547
1661265000000|2022-08-23 14:30:00|10452|10450|10454.7|10452.7|10455.5|10453.5|10451.6|10449.6|1697
1661265300000|2022-08-23 14:35:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10451.2|10449.2|2330
1661265600000|2022-08-23 14:40:00|10453.3|10451.3|10453.5|10451.5|10454.3|10452.3|10452|10450|1365
1661265900000|2022-08-23 14:45:00|10453.3|10451.3|10453.9|10451.9|10454.3|10452.3|10452.4|10450.4|578
1661266200000|2022-08-23 14:50:00|10453.5|10451.5|10452.4|10450.4|10453.9|10451.9|10452.4|10450.4|7911
1661266500000|2022-08-23 14:55:00|10452.6|10450.6|10452.4|10450.4|10453.5|10451.5|10452.4|10450.4|198
1661266800000|2022-08-23 15:00:00|10452.6|10450.6|10455.3|10453.3|10455.7|10453.7|10452.4|10450.4|148
1661267100000|2022-08-23 15:05:00|10455.1|10453.1|10455.5|10453.5|10455.9|10453.9|10454.1|10452.1|1261
1661267400000|2022-08-23 15:10:00|10455.7|10453.7|10455.5|10453.5|10456.3|10454.3|10455.5|10453.5|2259
1661267700000|2022-08-23 15:15:00|10455.7|10453.7|10455.3|10453.3|10456.7|10454.7|10454.7|10452.7|973
1661268000000|2022-08-23 15:20:00|10455.1|10453.1|10456.1|10454.1|10456.3|10454.3|10454.7|10452.7|109
1661268300000|2022-08-23 15:25:00|10455.9|10453.9|10454.7|10452.7|10456.3|10454.3|10454.7|10452.7|628
1661268600000|2022-08-23 15:30:00|10454.9|10452.9|10453.9|10451.9|10455.9|10453.9|10453.9|10451.9|836
1661268900000|2022-08-23 15:35:00|10454.3|10452.3|10454.5|10452.5|10454.9|10452.9|10453.9|10451.9|5424
1661269200000|2022-08-23 15:40:00|10454.7|10452.7|10453.5|10451.5|10454.9|10452.9|10452.8|10450.8|3554
1661269500000|2022-08-23 15:45:00|10453.9|10451.9|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|1098
1661269800000|2022-08-23 15:50:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|2290
1661270100000|2022-08-23 15:55:00|10454.5|10452.5|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|309
1661270400000|2022-08-23 16:00:00|10454.5|10452.5|10453.9|10451.9|10454.7|10452.7|10453.9|10451.9|9802
1661270700000|2022-08-23 16:05:00|10453.5|10451.5|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|1057
1661271000000|2022-08-23 16:10:00|10453.5|10451.5|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|445
1661271300000|2022-08-23 16:15:00|10453.3|10451.3|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|13672
1661271600000|2022-08-23 16:20:00|10452.8|10450.8|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|1266
1661271900000|2022-08-23 16:25:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10452.8|10450.8|3715
1661272200000|2022-08-23 16:30:00|10453.9|10451.9|10452.8|10450.8|10454.3|10452.3|10452.8|10450.8|853
1661272500000|2022-08-23 16:35:00|10453|10451|10453.1|10451.1|10453.3|10451.3|10452.4|10450.4|1528
1661272800000|2022-08-23 16:40:00|10453.5|10451.5|10452.8|10450.8|10453.9|10451.9|10452.8|10450.8|542
1661273100000|2022-08-23 16:45:00|10452.6|10450.6|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|845
1661273400000|2022-08-23 16:50:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10451.4|10449.4|528
1661273700000|2022-08-23 16:55:00|10452|10450|10451.6|10449.6|10452|10450|10451.2|10449.2|730
1661274000000|2022-08-23 17:00:00|10451.4|10449.4|10449.6|10447.6|10452.4|10450.4|10449|10447|570
1661274300000|2022-08-23 17:05:00|10449.8|10447.8|10448.5|10446.5|10450|10448|10447.1|10445.1|417
1661274600000|2022-08-23 17:10:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10447.5|10445.5|832
1661274900000|2022-08-23 17:15:00|10447.7|10445.7|10447.3|10445.3|10448.5|10446.5|10446.9|10444.9|930
1661275200000|2022-08-23 17:20:00|10447.5|10445.5|10446.5|10444.5|10447.7|10445.7|10446.3|10444.3|3410
1661275500000|2022-08-23 17:25:00|10446.3|10444.3|10445.3|10443.3|10446.5|10444.5|10444.9|10442.9|308
1661275800000|2022-08-23 17:30:00|10445.1|10443.1|10444.9|10442.9|10445.5|10443.5|10444.6|10442.6|211
1661276100000|2022-08-23 17:35:00|10444.8|10442.8|10444.9|10442.9|10445.7|10443.7|10444.6|10442.6|919
1661276400000|2022-08-23 17:40:00|10444.8|10442.8|10444.6|10442.6|10445.1|10443.1|10444.2|10442.2|219
1661276700000|2022-08-23 17:45:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|517
1661277000000|2022-08-23 17:50:00|10445.5|10443.5|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|176
1661277300000|2022-08-23 17:55:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|1957
1661277600000|2022-08-23 18:00:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.4|10442.4|198
1661277900000|2022-08-23 18:05:00|10444.8|10442.8|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|5060
1661278200000|2022-08-23 18:10:00|10445.5|10443.5|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|1583
1661278500000|2022-08-23 18:15:00|10445.3|10443.3|10445.3|10443.3|10446.3|10444.3|10444.9|10442.9|2355
1661278800000|2022-08-23 18:20:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.8|10442.8|393
1661279100000|2022-08-23 18:25:00|10445.3|10443.3|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|228
1661279400000|2022-08-23 18:30:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|289
1661279700000|2022-08-23 18:35:00|10443.6|10441.6|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|168
1661280000000|2022-08-23 18:40:00|10443.8|10441.8|10444.6|10442.6|10444.9|10442.9|10443.8|10441.8|1400
1661280300000|2022-08-23 18:45:00|10444.8|10442.8|10445.3|10443.3|10445.7|10443.7|10444.6|10442.6|1515
1661280600000|2022-08-23 18:50:00|10444.9|10442.9|10445.1|10443.1|10445.3|10443.3|10444.6|10442.6|168
1661280900000|2022-08-23 18:55:00|10444.9|10442.9|10445.7|10443.7|10446.1|10444.1|10444.9|10442.9|341
1661281200000|2022-08-23 19:00:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|565
1661281500000|2022-08-23 19:05:00|10445.9|10443.9|10445.7|10443.7|10445.9|10443.9|10445.7|10443.7|1504
1661281800000|2022-08-23 19:10:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.9|10443.9|578
1661282100000|2022-08-23 19:15:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.9|10443.9|768
1661282400000|2022-08-23 19:20:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|869
1661282700000|2022-08-23 19:25:00|||||||||62
1661283000000|2022-08-23 19:30:00|||||||||326
1661283300000|2022-08-23 19:35:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10445.7|10443.7|515
1661283600000|2022-08-23 19:40:00|10445.9|10443.9|10444.9|10442.9|10446.1|10444.1|10444.4|10442.4|210
1661283900000|2022-08-23 19:45:00|10444.6|10442.6|10444.6|10442.6|10445.3|10443.3|10444.2|10442.2|400
1661284200000|2022-08-23 19:50:00|10444.8|10442.8|10444.8|10442.8|10445.3|10443.3|10444.6|10442.6|117
1661284500000|2022-08-23 19:55:00|10444.9|10442.9|10444.2|10442.2|10445.3|10443.3|10444|10442|1043
1661284800000|2022-08-23 20:00:00|10444|10442|10444.9|10442.9|10445.1|10443.1|10444|10442|536
1661285100000|2022-08-23 20:05:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|299
1661285400000|2022-08-23 20:10:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|72
1661285700000|2022-08-23 20:15:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|230
1661286000000|2022-08-23 20:20:00|10444.8|10442.8|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|987
1661286300000|2022-08-23 20:25:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|215
1661286600000|2022-08-23 20:30:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|119
1661286900000|2022-08-23 20:35:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10445.1|10443.1|63
1661287200000|2022-08-23 20:40:00|10445.1|10443.1|10444.6|10442.6|10445.1|10443.1|10444.6|10442.6|1723
1661287500000|2022-08-23 20:45:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|545
1661287800000|2022-08-23 20:50:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|379
1661288100000|2022-08-23 20:55:00|10444.8|10442.8|10445.1|10443.1|10445.3|10443.3|10444.6|10442.6|526
1661292000000|2022-08-23 22:00:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10445.5|10443.5|14
1661292300000|2022-08-23 22:05:00|||||||||4
1661292900000|2022-08-23 22:15:00|||||||||10
1661293200000|2022-08-23 22:20:00|10446.3|10444.3|10446.7|10444.7|10446.7|10444.7|10446.3|10444.3|20
1661293500000|2022-08-23 22:25:00|10446.9|10444.9|10447.1|10445.1|10447.1|10445.1|10446.9|10444.9|0
1661293800000|2022-08-23 22:30:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|48
1661294100000|2022-08-23 22:35:00|10447.1|10445.1|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|34
1661294400000|2022-08-23 22:40:00|||||||||47
1661294700000|2022-08-23 22:45:00|10447.1|10445.1|10447.3|10445.3|10447.3|10445.3|10447.1|10445.1|11
1661295000000|2022-08-23 22:50:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|79
1661295300000|2022-08-23 22:55:00|10447.5|10445.5|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|2
1661295600000|2022-08-23 23:00:00|10447.3|10445.3|10447.5|10445.5|10447.5|10445.5|10447.3|10445.3|12
1661295900000|2022-08-23 23:05:00|10447.3|10445.3|10446.7|10444.7|10447.3|10445.3|10446.7|10444.7|14
1661296200000|2022-08-23 23:10:00|10446.5|10444.5|10446.3|10444.3|10446.5|10444.5|10446.3|10444.3|0
1661296500000|2022-08-23 23:15:00|10446.1|10444.1|10445.9|10443.9|10446.1|10444.1|10445.7|10443.7|0
1661296800000|2022-08-23 23:20:00|10446.1|10444.1|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|0
1661297100000|2022-08-23 23:25:00|10447.1|10445.1|10446.7|10444.7|10447.1|10445.1|10446.7|10444.7|3
1661297400000|2022-08-23 23:30:00|10446.5|10444.5|10446.3|10444.3|10446.5|10444.5|10446.3|10444.3|3
1661298000000|2022-08-23 23:40:00|||||||||5
1661298300000|2022-08-23 23:45:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|0
1661298600000|2022-08-23 23:50:00|10445.9|10443.9|10446.3|10444.3|10446.3|10444.3|10445.9|10443.9|0
1661298900000|2022-08-23 23:55:00|10445.9|10443.9|10445.9|10443.9|10445.9|10443.9|10445.7|10443.7|15
1661299200000|2022-08-24 00:00:00|10446.1|10444.1|10446.9|10444.9|10447.1|10445.1|10445.9|10443.9|22
1661299500000|2022-08-24 00:05:00|10446.7|10444.7|10447.1|10445.1|10447.1|10445.1|10446.5|10444.5|12
1661299800000|2022-08-24 00:10:00|10446.9|10444.9|10447.1|10445.1|10447.3|10445.3|10446.9|10444.9|0
1661300100000|2022-08-24 00:15:00|10446.9|10444.9|10446.7|10444.7|10447.1|10445.1|10446.7|10444.7|0
1661300400000|2022-08-24 00:20:00|10446.5|10444.5|10445.7|10443.7|10446.7|10444.7|10445.7|10443.7|5
1661300700000|2022-08-24 00:25:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|0
1661301000000|2022-08-24 00:30:00|10445.9|10443.9|10446.3|10444.3|10446.3|10444.3|10445.9|10443.9|12
1661301300000|2022-08-24 00:35:00|10446.1|10444.1|10446.3|10444.3|10446.3|10444.3|10446.1|10444.1|14
1661301600000|2022-08-24 00:40:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|100
1661301900000|2022-08-24 00:45:00|10446.3|10444.3|10446.1|10444.1|10446.3|10444.3|10445.7|10443.7|14
1661302200000|2022-08-24 00:50:00|10445.7|10443.7|10445.9|10443.9|10446.1|10444.1|10445.7|10443.7|15
1661302500000|2022-08-24 00:55:00|10445.7|10443.7|10446.3|10444.3|10446.3|10444.3|10445.7|10443.7|14
1661302800000|2022-08-24 01:00:00|10446.1|10444.1|10445.7|10443.7|10446.3|10444.3|10445.3|10443.3|1078
1661303100000|2022-08-24 01:05:00|10445.9|10443.9|10446.3|10444.3|10446.3|10444.3|10445.7|10443.7|17
1661303400000|2022-08-24 01:10:00|10446.5|10444.5|10446.3|10444.3|10446.5|10444.5|10446.1|10444.1|949
1661303700000|2022-08-24 01:15:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|14
1661304000000|2022-08-24 01:20:00|10445.9|10443.9|10446.5|10444.5|10446.7|10444.7|10445.9|10443.9|15
1661304300000|2022-08-24 01:25:00|10446.7|10444.7|10446.7|10444.7|10446.9|10444.9|10446.5|10444.5|1499
1661304600000|2022-08-24 01:30:00|10446.9|10444.9|10447.3|10445.3|10447.7|10445.7|10446.7|10444.7|21
1661304900000|2022-08-24 01:35:00|10447.5|10445.5|10447.1|10445.1|10447.7|10445.7|10446.7|10444.7|329
1661305200000|2022-08-24 01:40:00|10446.9|10444.9|10446.5|10444.5|10447.1|10445.1|10446.3|10444.3|119
1661305500000|2022-08-24 01:45:00|10446.7|10444.7|10447.3|10445.3|10447.3|10445.3|10446.5|10444.5|13
1661305800000|2022-08-24 01:50:00|10447.5|10445.5|10447.9|10445.9|10447.9|10445.9|10447.5|10445.5|86
1661306100000|2022-08-24 01:55:00|10447.7|10445.7|10448.5|10446.5|10448.9|10446.9|10447.3|10445.3|133
1661306400000|2022-08-24 02:00:00|10448.7|10446.7|10449.2|10447.2|10449.2|10447.2|10448.5|10446.5|28
1661306700000|2022-08-24 02:05:00|10448.9|10446.9|10449.2|10447.2|10450|10448|10448.9|10446.9|156
1661307000000|2022-08-24 02:10:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.7|10446.7|26
1661307300000|2022-08-24 02:15:00|10448.9|10446.9|10448.9|10446.9|10449|10447|10448.7|10446.7|284
1661307600000|2022-08-24 02:20:00|10449|10447|10449|10447|10449.2|10447.2|10448.9|10446.9|24
1661307900000|2022-08-24 02:25:00|10449.2|10447.2|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|26
1661308200000|2022-08-24 02:30:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|151
1661308500000|2022-08-24 02:35:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|716
1661308800000|2022-08-24 02:40:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|106
1661309100000|2022-08-24 02:45:00|10448.1|10446.1|10448.3|10446.3|10448.3|10446.3|10448.1|10446.1|40
1661309400000|2022-08-24 02:50:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|202
1661309700000|2022-08-24 02:55:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|43
1661310000000|2022-08-24 03:00:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|26
1661310300000|2022-08-24 03:05:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10447.9|10445.9|103
1661310600000|2022-08-24 03:10:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|21
1661310900000|2022-08-24 03:15:00|10448.3|10446.3|10448.3|10446.3|10448.3|10446.3|10448.1|10446.1|14
1661311200000|2022-08-24 03:20:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|13
1661311500000|2022-08-24 03:25:00|10448.3|10446.3|10449|10447|10449|10447|10448.1|10446.1|240
1661311800000|2022-08-24 03:30:00|10448.9|10446.9|10448.9|10446.9|10449|10447|10448.9|10446.9|22
1661312100000|2022-08-24 03:35:00|||||||||17
1661312400000|2022-08-24 03:40:00|10448.7|10446.7|10448.3|10446.3|10448.7|10446.7|10448.1|10446.1|40
1661312700000|2022-08-24 03:45:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|14
1661313000000|2022-08-24 03:50:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10449|10447|24
1661313300000|2022-08-24 03:55:00|10448.9|10446.9|10449.6|10447.6|10449.6|10447.6|10448.9|10446.9|80
1661313600000|2022-08-24 04:00:00|||||||||12
1661313900000|2022-08-24 04:05:00|10450|10448|10450|10448|10450|10448|10449.6|10447.6|40
1661314200000|2022-08-24 04:10:00|10450.4|10448.4|10449.8|10447.8|10450.4|10448.4|10449.6|10447.6|83
1661314500000|2022-08-24 04:15:00|10449.6|10447.6|10449.4|10447.4|10449.8|10447.8|10449.4|10447.4|13
1661314800000|2022-08-24 04:20:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|29
1661315100000|2022-08-24 04:25:00|10449.8|10447.8|10449.8|10447.8|10450|10448|10449.2|10447.2|55
1661315400000|2022-08-24 04:30:00|10449.6|10447.6|10449.6|10447.6|10449.8|10447.8|10449.6|10447.6|13
1661315700000|2022-08-24 04:35:00|||||||||12
1661316000000|2022-08-24 04:40:00|10449.4|10447.4|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|12
1661316300000|2022-08-24 04:45:00|10449.8|10447.8|10449.6|10447.6|10449.8|10447.8|10449.2|10447.2|12
1661316600000|2022-08-24 04:50:00|10449.2|10447.2|10449.4|10447.4|10449.4|10447.4|10449.2|10447.2|22
1661316900000|2022-08-24 04:55:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449|10447|13
1661317200000|2022-08-24 05:00:00|10449.4|10447.4|10449.6|10447.6|10449.6|10447.6|10449.4|10447.4|12
1661317500000|2022-08-24 05:05:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.8|10447.8|43
1661317800000|2022-08-24 05:10:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10450.4|10448.4|962
1661318100000|2022-08-24 05:15:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|27
1661318400000|2022-08-24 05:20:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|43
1661318700000|2022-08-24 05:25:00|10451|10449|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|50
1661319000000|2022-08-24 05:30:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|32
1661319300000|2022-08-24 05:35:00|10450.6|10448.6|10450.2|10448.2|10450.6|10448.6|10450|10448|13
1661319600000|2022-08-24 05:40:00|10450.4|10448.4|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|152
1661319900000|2022-08-24 05:45:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|26
1661320200000|2022-08-24 05:50:00|10451.4|10449.4|10450.8|10448.8|10451.6|10449.6|10450.8|10448.8|703
1661320500000|2022-08-24 05:55:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|350
1661320800000|2022-08-24 06:00:00|10450|10448|10450.2|10448.2|10450.4|10448.4|10449.6|10447.6|347
1661321100000|2022-08-24 06:05:00|10450|10448|10449|10447|10450|10448|10448.9|10446.9|92
1661321400000|2022-08-24 06:10:00|10448.9|10446.9|10449.6|10447.6|10450|10448|10448.9|10446.9|51
1661321700000|2022-08-24 06:15:00|10449.4|10447.4|10449.4|10447.4|10450|10448|10449.4|10447.4|263
1661322000000|2022-08-24 06:20:00|10449.2|10447.2|10448.9|10446.9|10449.4|10447.4|10448.5|10446.5|33
1661322300000|2022-08-24 06:25:00|10449|10447|10447.9|10445.9|10449|10447|10447.7|10445.7|238
1661322600000|2022-08-24 06:30:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.5|10445.5|13
1661322900000|2022-08-24 06:35:00|10447.9|10445.9|10448.1|10446.1|10448.3|10446.3|10446.9|10444.9|193
1661323200000|2022-08-24 06:40:00|10448.3|10446.3|10447.9|10445.9|10448.3|10446.3|10447.3|10445.3|1459
1661323500000|2022-08-24 06:45:00|10448.1|10446.1|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|1324
1661323800000|2022-08-24 06:50:00|10447.5|10445.5|10448.1|10446.1|10448.1|10446.1|10447.5|10445.5|89
1661324100000|2022-08-24 06:55:00|10447.9|10445.9|10447.5|10445.5|10448.5|10446.5|10447.3|10445.3|207
1661324400000|2022-08-24 07:00:00|10447.7|10445.7|10446.1|10444.1|10447.9|10445.9|10446.1|10444.1|511
1661324700000|2022-08-24 07:05:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10444.6|10442.6|3624
1661325000000|2022-08-24 07:10:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|75
1661325300000|2022-08-24 07:15:00|10446.7|10444.7|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|71
1661325600000|2022-08-24 07:20:00|10446.3|10444.3|10445.5|10443.5|10446.9|10444.9|10445.3|10443.3|116
1661325900000|2022-08-24 07:25:00|10445.3|10443.3|10447.3|10445.3|10447.3|10445.3|10445.3|10443.3|103
1661326200000|2022-08-24 07:30:00|10447.5|10445.5|10447.3|10445.3|10448.5|10446.5|10446.7|10444.7|107
1661326500000|2022-08-24 07:35:00|10447.5|10445.5|10447.7|10445.7|10447.7|10445.7|10446.5|10444.5|140
1661326800000|2022-08-24 07:40:00|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|10446.7|10444.7|189
1661327100000|2022-08-24 07:45:00|10447.7|10445.7|10447.3|10445.3|10447.9|10445.9|10446.7|10444.7|52
1661327400000|2022-08-24 07:50:00|10447.5|10445.5|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|38
1661327700000|2022-08-24 07:55:00|10447.9|10445.9|10448.7|10446.7|10448.9|10446.9|10447.3|10445.3|75
1661328000000|2022-08-24 08:00:00|10448.9|10446.9|10449.2|10447.2|10449.6|10447.6|10448.3|10446.3|197
1661328300000|2022-08-24 08:05:00|10449.4|10447.4|10448.7|10446.7|10449.6|10447.6|10448.5|10446.5|78
1661328600000|2022-08-24 08:10:00|10448.9|10446.9|10448.9|10446.9|10449.6|10447.6|10448.5|10446.5|656
1661328900000|2022-08-24 08:15:00|10448.7|10446.7|10449.6|10447.6|10449.6|10447.6|10448.5|10446.5|913
1661329200000|2022-08-24 08:20:00|10449.8|10447.8|10450.6|10448.6|10450.8|10448.8|10449.8|10447.8|399
1661329500000|2022-08-24 08:25:00|10450.8|10448.8|10451.6|10449.6|10452.4|10450.4|10450.4|10448.4|949
1661329800000|2022-08-24 08:30:00|10451.4|10449.4|10451.6|10449.6|10452.4|10450.4|10451.2|10449.2|878
1661330100000|2022-08-24 08:35:00|10451.4|10449.4|10450.8|10448.8|10451.6|10449.6|10450.8|10448.8|104
1661330400000|2022-08-24 08:40:00|10451|10449|10450.8|10448.8|10451|10449|10450.4|10448.4|353
1661330700000|2022-08-24 08:45:00|10451|10449|10452|10450|10452.4|10450.4|10451|10449|54
1661331000000|2022-08-24 08:50:00|10451.6|10449.6|10451|10449|10452|10450|10450.8|10448.8|270
1661331300000|2022-08-24 08:55:00|10450.8|10448.8|10451.8|10449.8|10451.8|10449.8|10450.8|10448.8|165
1661331600000|2022-08-24 09:00:00|10451.6|10449.6|10453.1|10451.1|10453.1|10451.1|10451.6|10449.6|74
1661331900000|2022-08-24 09:05:00|10453|10451|10454.1|10452.1|10454.3|10452.3|10452.8|10450.8|2069
1661332200000|2022-08-24 09:10:00|10454.3|10452.3|10454.7|10452.7|10455.5|10453.5|10454.1|10452.1|600
1661332500000|2022-08-24 09:15:00|10454.5|10452.5|10452.8|10450.8|10454.7|10452.7|10452.8|10450.8|358
1661332800000|2022-08-24 09:20:00|10452.6|10450.6|10452.4|10450.4|10452.8|10450.8|10452|10450|200
1661333100000|2022-08-24 09:25:00|10452.2|10450.2|10451.6|10449.6|10452.6|10450.6|10451.6|10449.6|2664
1661333400000|2022-08-24 09:30:00|10451.8|10449.8|10452.8|10450.8|10452.8|10450.8|10451.6|10449.6|724
1661333700000|2022-08-24 09:35:00|10452.4|10450.4|10452|10450|10452.6|10450.6|10451.6|10449.6|75
1661334000000|2022-08-24 09:40:00|10451.8|10449.8|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|43
1661334300000|2022-08-24 09:45:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|104
1661334600000|2022-08-24 09:50:00|10450.6|10448.6|10451.6|10449.6|10451.6|10449.6|10450.4|10448.4|651
1661334900000|2022-08-24 09:55:00|10451.4|10449.4|10450.8|10448.8|10451.6|10449.6|10450.4|10448.4|85
1661335200000|2022-08-24 10:00:00|10450.4|10448.4|10450.6|10448.6|10450.8|10448.8|10450.2|10448.2|28
1661335500000|2022-08-24 10:05:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.2|10448.2|654
1661335800000|2022-08-24 10:10:00|10450.6|10448.6|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|125
1661336100000|2022-08-24 10:15:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10451.4|10449.4|405
1661336400000|2022-08-24 10:20:00|10451.4|10449.4|10451.2|10449.2|10452|10450|10451.2|10449.2|44
1661336700000|2022-08-24 10:25:00|10451.4|10449.4|10451.4|10449.4|10451.6|10449.6|10450.8|10448.8|34
1661337000000|2022-08-24 10:30:00|10451.2|10449.2|10450.8|10448.8|10451.4|10449.4|10450.4|10448.4|352
1661337300000|2022-08-24 10:35:00|10450.6|10448.6|10449.6|10447.6|10450.8|10448.8|10449.6|10447.6|518
1661337600000|2022-08-24 10:40:00|10449.8|10447.8|10450.2|10448.2|10451.2|10449.2|10449.2|10447.2|324
1661337900000|2022-08-24 10:45:00|10450|10448|10447.9|10445.9|10450|10448|10447.7|10445.7|90
1661338200000|2022-08-24 10:50:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|188
1661338500000|2022-08-24 10:55:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|92
1661338800000|2022-08-24 11:00:00|10447.5|10445.5|10447.7|10445.7|10448.5|10446.5|10447.3|10445.3|258
1661339100000|2022-08-24 11:05:00|10447.9|10445.9|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|2706
1661339400000|2022-08-24 11:10:00|10447.9|10445.9|10448.1|10446.1|10448.5|10446.5|10447.9|10445.9|24
1661339700000|2022-08-24 11:15:00|10448.3|10446.3|10446.9|10444.9|10448.3|10446.3|10446.5|10444.5|213
1661340000000|2022-08-24 11:20:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|233
1661340300000|2022-08-24 11:25:00|10445.7|10443.7|10446.1|10444.1|10446.7|10444.7|10445.7|10443.7|926
1661340600000|2022-08-24 11:30:00|10445.9|10443.9|10444.6|10442.6|10446.5|10444.5|10444.6|10442.6|1504
1661340900000|2022-08-24 11:35:00|10444.4|10442.4|10445.3|10443.3|10445.7|10443.7|10444.2|10442.2|414
1661341200000|2022-08-24 11:40:00|10444.9|10442.9|10444.9|10442.9|10445.5|10443.5|10444.9|10442.9|276
1661341500000|2022-08-24 11:45:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10443.8|10441.8|33
1661341800000|2022-08-24 11:50:00|10444.9|10442.9|10446.9|10444.9|10446.9|10444.9|10444.6|10442.6|1677
1661342100000|2022-08-24 11:55:00|10446.7|10444.7|10447.7|10445.7|10448.1|10446.1|10446.5|10444.5|188
1661342400000|2022-08-24 12:00:00|10448.1|10446.1|10450.8|10448.8|10451.2|10449.2|10447.7|10445.7|1717
1661342700000|2022-08-24 12:05:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10449.8|10447.8|5860
1661343000000|2022-08-24 12:10:00|10450.2|10448.2|10450.6|10448.6|10450.6|10448.6|10449.6|10447.6|195
1661343300000|2022-08-24 12:15:00|10450.4|10448.4|10449.4|10447.4|10450.8|10448.8|10448.9|10446.9|246
1661343600000|2022-08-24 12:20:00|10449.2|10447.2|10446.1|10444.1|10449.2|10447.2|10445.7|10443.7|3043
1661343900000|2022-08-24 12:25:00|10445.9|10443.9|10447.1|10445.1|10447.5|10445.5|10445.7|10443.7|365
1661344200000|2022-08-24 12:30:00|10446.3|10444.3|10446.1|10444.1|10447.3|10445.3|10443.8|10441.8|213
1661344500000|2022-08-24 12:35:00|10445.7|10443.7|10443|10441|10445.7|10443.7|10442.6|10440.6|2253
1661344800000|2022-08-24 12:40:00|10442.8|10440.8|10442.6|10440.6|10442.8|10440.8|10439.9|10437.9|19878
1661345100000|2022-08-24 12:45:00|10443|10441|10443.4|10441.4|10443.8|10441.8|10441|10439|1827
1661345400000|2022-08-24 12:50:00|10443.2|10441.2|10444.2|10442.2|10444.6|10442.6|10442.2|10440.2|28381
1661345700000|2022-08-24 12:55:00|10444.6|10442.6|10444.6|10442.6|10445.7|10443.7|10444.2|10442.2|14404
1661346000000|2022-08-24 13:00:00|10444.8|10442.8|10442.4|10440.4|10444.9|10442.9|10441.8|10439.8|5882
1661346300000|2022-08-24 13:05:00|10442.2|10440.2|10442.6|10440.6|10443|10441|10440.6|10438.6|18805
1661346600000|2022-08-24 13:10:00|10443|10441|10440.3|10438.3|10443|10441|10439.9|10437.9|1274
1661346900000|2022-08-24 13:15:00|10439.9|10437.9|10439.9|10437.9|10441|10439|10439.1|10437.1|2992
1661347200000|2022-08-24 13:20:00|10440.3|10438.3|10441.2|10439.2|10441.8|10439.8|10439.9|10437.9|6937
1661347500000|2022-08-24 13:25:00|10441.4|10439.4|10441.8|10439.8|10442.4|10440.4|10441|10439|726
1661347800000|2022-08-24 13:30:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|3046
1661348100000|2022-08-24 13:35:00|10442|10440|10442.6|10440.6|10443.4|10441.4|10441.2|10439.2|1130
1661348400000|2022-08-24 13:40:00|10442.2|10440.2|10441.8|10439.8|10442.8|10440.8|10441.6|10439.6|2007
1661348700000|2022-08-24 13:45:00|10442.2|10440.2|10441.4|10439.4|10442.6|10440.6|10441|10439|960
1661349000000|2022-08-24 13:50:00|10441|10439|10441|10439|10441.4|10439.4|10440.3|10438.3|6711
1661349300000|2022-08-24 13:55:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10440.6|10438.6|3364
1661349600000|2022-08-24 14:00:00|10440.8|10438.8|10441.4|10439.4|10442.2|10440.2|10440.6|10438.6|2645
1661349900000|2022-08-24 14:05:00|10441.2|10439.2|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|8601
1661350200000|2022-08-24 14:10:00|10440.5|10438.5|10440.6|10438.6|10441.8|10439.8|10440.3|10438.3|9792
1661350500000|2022-08-24 14:15:00|10441|10439|10442.2|10440.2|10442.2|10440.2|10440.3|10438.3|11592
1661350800000|2022-08-24 14:20:00|10442.6|10440.6|10441.4|10439.4|10443|10441|10441|10439|2164
1661351100000|2022-08-24 14:25:00|10441.2|10439.2|10439.5|10437.5|10441.4|10439.4|10439.1|10437.1|593
1661351400000|2022-08-24 14:30:00|10439.3|10437.3|10437.9|10435.9|10439.5|10437.5|10437.5|10435.5|1393
1661351700000|2022-08-24 14:35:00|10438.1|10436.1|10437.7|10435.7|10438.3|10436.3|10437.1|10435.1|27122
1661352000000|2022-08-24 14:40:00|10437.9|10435.9|10439.5|10437.5|10439.5|10437.5|10437.1|10435.1|15220
1661352300000|2022-08-24 14:45:00|10439.3|10437.3|10437.9|10435.9|10440.3|10438.3|10437.1|10435.1|20950
1661352600000|2022-08-24 14:50:00|10437.5|10435.5|10438.3|10436.3|10438.3|10436.3|10436.7|10434.7|2901
1661352900000|2022-08-24 14:55:00|10438.7|10436.7|10439.5|10437.5|10439.5|10437.5|10438.3|10436.3|3965
1661353200000|2022-08-24 15:00:00|10439.1|10437.1|10439.9|10437.9|10439.9|10437.9|10438.7|10436.7|3976
1661353500000|2022-08-24 15:05:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|9371
1661353800000|2022-08-24 15:10:00|10441|10439|10441|10439|10441.4|10439.4|10440.6|10438.6|8505
1661354100000|2022-08-24 15:15:00|10441.2|10439.2|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|1701
1661354400000|2022-08-24 15:20:00|10440.3|10438.3|10439.9|10437.9|10440.6|10438.6|10439.5|10437.5|10424
1661354700000|2022-08-24 15:25:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|2152
1661355000000|2022-08-24 15:30:00|10439.1|10437.1|10437.9|10435.9|10439.1|10437.1|10437.9|10435.9|4066
1661355300000|2022-08-24 15:35:00|10437.5|10435.5|10438.3|10436.3|10438.7|10436.7|10437.5|10435.5|1746
1661355600000|2022-08-24 15:40:00|10438.1|10436.1|10437.1|10435.1|10438.3|10436.3|10437.1|10435.1|2153
1661355900000|2022-08-24 15:45:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1246
1661356200000|2022-08-24 15:50:00|10436.4|10434.4|10436|10434|10436.7|10434.7|10435.6|10433.6|3422
1661356500000|2022-08-24 15:55:00|10436.2|10434.2|10436|10434|10436.7|10434.7|10436|10434|1813
1661356800000|2022-08-24 16:00:00|10435.8|10433.8|10435.2|10433.2|10436|10434|10434.8|10432.8|2712
1661357100000|2022-08-24 16:05:00|10435.6|10433.6|10435.6|10433.6|10436.2|10434.2|10435.2|10433.2|26109
1661357400000|2022-08-24 16:10:00|10435.4|10433.4|10435.6|10433.6|10436|10434|10435.2|10433.2|55906
1661357700000|2022-08-24 16:15:00|10435.2|10433.2|10436.7|10434.7|10437.1|10435.1|10435.2|10433.2|7966
1661358000000|2022-08-24 16:20:00|10436.4|10434.4|10436.7|10434.7|10437.5|10435.5|10436.2|10434.2|3842
1661358300000|2022-08-24 16:25:00|10437.1|10435.1|10436.4|10434.4|10437.1|10435.1|10436|10434|11930
1661358600000|2022-08-24 16:30:00|10436.5|10434.5|10435.6|10433.6|10437.1|10435.1|10435.6|10433.6|5886
1661358900000|2022-08-24 16:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|202
1661359200000|2022-08-24 16:40:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|2056
1661359500000|2022-08-24 16:45:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|1943
1661359800000|2022-08-24 16:50:00|10435.8|10433.8|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|1863
1661360100000|2022-08-24 16:55:00|10435.4|10433.4|10434.4|10432.4|10435.4|10433.4|10434.4|10432.4|611
1661360400000|2022-08-24 17:00:00|10434.2|10432.2|10434.4|10432.4|10435.8|10433.8|10433.6|10431.6|1603
1661360700000|2022-08-24 17:05:00|10434.6|10432.6|10435|10433|10435.6|10433.6|10434.4|10432.4|2963
1661361000000|2022-08-24 17:10:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1244
1661361300000|2022-08-24 17:15:00|10434.8|10432.8|10434.4|10432.4|10435.4|10433.4|10434|10432|2191
1661361600000|2022-08-24 17:20:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|1202
1661361900000|2022-08-24 17:25:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.2|10432.2|1218
1661362200000|2022-08-24 17:30:00|10434|10432|10434.6|10432.6|10434.8|10432.8|10434|10432|2099
1661362500000|2022-08-24 17:35:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|3164
1661362800000|2022-08-24 17:40:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|985
1661363100000|2022-08-24 17:45:00|||||||||749
1661363400000|2022-08-24 17:50:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.6|10433.6|573
1661363700000|2022-08-24 17:55:00|10435.2|10433.2|10435.6|10433.6|10436|10434|10435.2|10433.2|1765
1661364000000|2022-08-24 18:00:00|10436|10434|10435.2|10433.2|10436|10434|10435.2|10433.2|2441
1661364300000|2022-08-24 18:05:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1223
1661364600000|2022-08-24 18:10:00|10435|10433|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|1477
1661364900000|2022-08-24 18:15:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1182
1661365200000|2022-08-24 18:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1092
1661365500000|2022-08-24 18:25:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434|10432|861
1661365800000|2022-08-24 18:30:00|10434|10432|10434|10432|10434.4|10432.4|10433.6|10431.6|920
1661366100000|2022-08-24 18:35:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|849
1661366400000|2022-08-24 18:40:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|925
1661366700000|2022-08-24 18:45:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1264
1661367000000|2022-08-24 18:50:00|10434|10432|10434.2|10432.2|10434.4|10432.4|10434|10432|11794
1661367300000|2022-08-24 18:55:00|10434.4|10432.4|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|3873
1661367600000|2022-08-24 19:00:00|10433.8|10431.8|10432.8|10430.8|10433.8|10431.8|10432.8|10430.8|9234
1661367900000|2022-08-24 19:05:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1308
1661368200000|2022-08-24 19:10:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|5542
1661368500000|2022-08-24 19:15:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|4839
1661368800000|2022-08-24 19:20:00|10432.6|10430.6|10432.1|10430.1|10432.6|10430.6|10432.1|10430.1|481
1661369100000|2022-08-24 19:25:00|10431.7|10429.7|10430.9|10428.9|10432.1|10430.1|10430.9|10428.9|6621
1661369400000|2022-08-24 19:30:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|2990
1661369700000|2022-08-24 19:35:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|357
1661370000000|2022-08-24 19:40:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|6629
1661370300000|2022-08-24 19:45:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|4713
1661370600000|2022-08-24 19:50:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|306
1661370900000|2022-08-24 19:55:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|912
1661371200000|2022-08-24 20:00:00|10430.9|10428.9|10430.1|10428.1|10430.9|10428.9|10429.7|10427.7|4153
1661371500000|2022-08-24 20:05:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|3039
1661371800000|2022-08-24 20:10:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|1573
1661372100000|2022-08-24 20:15:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|2024
1661372400000|2022-08-24 20:20:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|544
1661372700000|2022-08-24 20:25:00|10430.3|10428.3|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|203
1661373000000|2022-08-24 20:30:00|||||||||372
1661373300000|2022-08-24 20:35:00|10429.3|10427.3|10429.9|10427.9|10429.9|10427.9|10429.3|10427.3|1942
1661373600000|2022-08-24 20:40:00|10429.7|10427.7|10429.7|10427.7|10430.3|10428.3|10429.7|10427.7|512
1661373900000|2022-08-24 20:45:00|10429.9|10427.9|10430.5|10428.5|10430.5|10428.5|10429.9|10427.9|2312
1661374200000|2022-08-24 20:50:00|10430.1|10428.1|10432.4|10430.4|10432.6|10430.6|10430.1|10428.1|620
1661374500000|2022-08-24 20:55:00|10432.8|10430.8|10432.6|10430.6|10432.8|10430.8|10432.1|10430.1|1542
1661378400000|2022-08-24 22:00:00|10432.4|10430.4|10432.1|10430.1|10432.6|10430.6|10431.7|10429.7|246
1661378700000|2022-08-24 22:05:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.3|10430.3|1275
1661379000000|2022-08-24 22:10:00|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|0
1661379300000|2022-08-24 22:15:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|0
1661379600000|2022-08-24 22:20:00|||||||||8
1661379900000|2022-08-24 22:25:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|16
1661380200000|2022-08-24 22:30:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|16
1661380500000|2022-08-24 22:35:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1
1661380800000|2022-08-24 22:40:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.4|10430.4|10
1661381100000|2022-08-24 22:45:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|34
1661381700000|2022-08-24 22:55:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|49
1661382600000|2022-08-24 23:10:00|||||||||2
1661382900000|2022-08-24 23:15:00|10431.7|10429.7|10431.9|10429.9|10431.9|10429.9|10431.7|10429.7|27
1661383200000|2022-08-24 23:20:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|8
1661383500000|2022-08-24 23:25:00|||||||||5
1661383800000|2022-08-24 23:30:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10432.1|10430.1|31
1661384100000|2022-08-24 23:35:00|10432.3|10430.3|10432.8|10430.8|10432.8|10430.8|10432.3|10430.3|81
1661384400000|2022-08-24 23:40:00|||||||||3
1661384700000|2022-08-24 23:45:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|74
1661385000000|2022-08-24 23:50:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|38
1661385300000|2022-08-24 23:55:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|161
1661385600000|2022-08-25 00:00:00|10432.6|10430.6|10431.9|10429.9|10432.6|10430.6|10431.7|10429.7|154
1661385900000|2022-08-25 00:05:00|10432.1|10430.1|10432.6|10430.6|10432.6|10430.6|10431.7|10429.7|258
1661386200000|2022-08-25 00:10:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|352
1661386500000|2022-08-25 00:15:00|10433|10431|10432.6|10430.6|10433|10431|10432.4|10430.4|20
1661386800000|2022-08-25 00:20:00|10432.4|10430.4|10432.6|10430.6|10432.8|10430.8|10432.4|10430.4|14
1661387100000|2022-08-25 00:25:00|10432.4|10430.4|10432.6|10430.6|10432.8|10430.8|10432.4|10430.4|38
1661387400000|2022-08-25 00:30:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.6|10430.6|31
1661387700000|2022-08-25 00:35:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|30
1661388000000|2022-08-25 00:40:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|85
1661388300000|2022-08-25 00:45:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10432.1|10430.1|71
1661388600000|2022-08-25 00:50:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|610
1661388900000|2022-08-25 00:55:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|958
1661389200000|2022-08-25 01:00:00|10431.9|10429.9|10432.1|10430.1|10432.4|10430.4|10431.9|10429.9|280
1661389500000|2022-08-25 01:05:00|10432.4|10430.4|10431.9|10429.9|10432.4|10430.4|10431.7|10429.7|307
1661389800000|2022-08-25 01:10:00|10432.1|10430.1|10432.1|10430.1|10432.3|10430.3|10431.9|10429.9|35
1661390100000|2022-08-25 01:15:00|10432.3|10430.3|10432.3|10430.3|10432.4|10430.4|10432.1|10430.1|172
1661390400000|2022-08-25 01:20:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|24
1661390700000|2022-08-25 01:25:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|16
1661391000000|2022-08-25 01:30:00|10433.4|10431.4|10433.8|10431.8|10434|10432|10433.2|10431.2|59
1661391300000|2022-08-25 01:35:00|10434.2|10432.2|10435.4|10433.4|10435.4|10433.4|10434.2|10432.2|132
1661391600000|2022-08-25 01:40:00|10435.2|10433.2|10435.2|10433.2|10435.4|10433.4|10434.8|10432.8|104
1661391900000|2022-08-25 01:45:00|10435.4|10433.4|10434.4|10432.4|10435.6|10433.6|10434.4|10432.4|75
1661392200000|2022-08-25 01:50:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|225
1661392500000|2022-08-25 01:55:00|10434.6|10432.6|10434.2|10432.2|10434.8|10432.8|10434|10432|40
1661392800000|2022-08-25 02:00:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.2|10432.2|19
1661393100000|2022-08-25 02:05:00|10434.6|10432.6|10435|10433|10435.2|10433.2|10434.4|10432.4|50
1661393400000|2022-08-25 02:10:00|10434.8|10432.8|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|52
1661393700000|2022-08-25 02:15:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|23
1661394000000|2022-08-25 02:20:00|10434.6|10432.6|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|43
1661394300000|2022-08-25 02:25:00|10434.6|10432.6|10434.4|10432.4|10434.6|10432.6|10434.4|10432.4|17
1661394600000|2022-08-25 02:30:00|||||||||27
1661394900000|2022-08-25 02:35:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|56
1661395200000|2022-08-25 02:40:00|10434.4|10432.4|10434.2|10432.2|10434.4|10432.4|10434|10432|156
1661395500000|2022-08-25 02:45:00|10434|10432|10434|10432|10434.2|10432.2|10434|10432|30
1661395800000|2022-08-25 02:50:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|526
1661396100000|2022-08-25 02:55:00|||||||||17
1661396400000|2022-08-25 03:00:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|1718
1661396700000|2022-08-25 03:05:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10434|10432|1179
1661397000000|2022-08-25 03:10:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|391
1661397300000|2022-08-25 03:15:00|||||||||30
1661397600000|2022-08-25 03:20:00|10434.2|10432.2|10434.2|10432.2|10434.4|10432.4|10434|10432|15
1661397900000|2022-08-25 03:25:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|60
1661398200000|2022-08-25 03:30:00|||||||||1037
1661398500000|2022-08-25 03:35:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|154
1661398800000|2022-08-25 03:40:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|3572
1661399100000|2022-08-25 03:45:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|22
1661399400000|2022-08-25 03:50:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|287
1661399700000|2022-08-25 03:55:00|10433.8|10431.8|10434|10432|10434|10432|10433.8|10431.8|47
1661400000000|2022-08-25 04:00:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|62
1661400300000|2022-08-25 04:05:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|135
1661400600000|2022-08-25 04:10:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|151
1661400900000|2022-08-25 04:15:00|||||||||21
1661401200000|2022-08-25 04:20:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.2|10432.2|69
1661401500000|2022-08-25 04:25:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|531
1661401800000|2022-08-25 04:30:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|19
1661402100000|2022-08-25 04:35:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434|10432|2587
1661402400000|2022-08-25 04:40:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|64
1661402700000|2022-08-25 04:45:00|10434.2|10432.2|10434.2|10432.2|10434.4|10432.4|10434|10432|18
1661403000000|2022-08-25 04:50:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.2|10432.2|453
1661403300000|2022-08-25 04:55:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|58
1661403600000|2022-08-25 05:00:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|51
1661403900000|2022-08-25 05:05:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.2|10432.2|3270
1661404200000|2022-08-25 05:10:00|10434.2|10432.2|10433.2|10431.2|10434.2|10432.2|10433.2|10431.2|1889
1661404500000|2022-08-25 05:15:00|||||||||44
1661404800000|2022-08-25 05:20:00|10433|10431|10432.4|10430.4|10433|10431|10432.4|10430.4|81
1661405100000|2022-08-25 05:25:00|10432.8|10430.8|10432.4|10430.4|10433|10431|10431.9|10429.9|313
1661405400000|2022-08-25 05:30:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|229
1661405700000|2022-08-25 05:35:00|10432.8|10430.8|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|74
1661406000000|2022-08-25 05:40:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|267
1661406300000|2022-08-25 05:45:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|216
1661406600000|2022-08-25 05:50:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|41
1661406900000|2022-08-25 05:55:00|10434.4|10432.4|10434.2|10432.2|10434.4|10432.4|10433.8|10431.8|78
1661407200000|2022-08-25 06:00:00|10434|10432|10432.8|10430.8|10434.2|10432.2|10432.4|10430.4|227
1661407500000|2022-08-25 06:05:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.6|10430.6|2630
1661407800000|2022-08-25 06:10:00|10433|10431|10433.2|10431.2|10433.6|10431.6|10433|10431|4572
1661408100000|2022-08-25 06:15:00|10433|10431|10433|10431|10433.2|10431.2|10431.7|10429.7|2722
1661408400000|2022-08-25 06:20:00|10433.2|10431.2|10434.4|10432.4|10434.4|10432.4|10433|10431|570
1661408700000|2022-08-25 06:25:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|910
1661409000000|2022-08-25 06:30:00|10435|10433|10435.2|10433.2|10436|10434|10434.8|10432.8|192
1661409300000|2022-08-25 06:35:00|10435|10433|10436.7|10434.7|10436.7|10434.7|10435|10433|2086
1661409600000|2022-08-25 06:40:00|10436.5|10434.5|10435.8|10433.8|10436.7|10434.7|10435.8|10433.8|115
1661409900000|2022-08-25 06:45:00|10435.6|10433.6|10435.2|10433.2|10436.4|10434.4|10435.2|10433.2|28
1661410200000|2022-08-25 06:50:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|484
1661410500000|2022-08-25 06:55:00|10435|10433|10435.4|10433.4|10435.6|10433.6|10434.8|10432.8|1130
1661410800000|2022-08-25 07:00:00|10435.6|10433.6|10436.7|10434.7|10436.7|10434.7|10435.2|10433.2|750
1661411100000|2022-08-25 07:05:00|10436.5|10434.5|10435.8|10433.8|10436.7|10434.7|10435.4|10433.4|131
1661411400000|2022-08-25 07:10:00|10436|10434|10437.1|10435.1|10437.1|10435.1|10435.8|10433.8|274
1661411700000|2022-08-25 07:15:00|10436.9|10434.9|10437.9|10435.9|10437.9|10435.9|10436.7|10434.7|1200
1661412000000|2022-08-25 07:20:00|10438.1|10436.1|10437.9|10435.9|10438.1|10436.1|10437.1|10435.1|837
1661412300000|2022-08-25 07:25:00|10437.7|10435.7|10438.7|10436.7|10439.1|10437.1|10437.7|10435.7|259
1661412600000|2022-08-25 07:30:00|10438.5|10436.5|10437.5|10435.5|10439.1|10437.1|10437.3|10435.3|1026
1661412900000|2022-08-25 07:35:00|10437.7|10435.7|10438.7|10436.7|10438.7|10436.7|10437.5|10435.5|1786
1661413200000|2022-08-25 07:40:00|10439.1|10437.1|10438.7|10436.7|10439.3|10437.3|10437.9|10435.9|449
1661413500000|2022-08-25 07:45:00|10438.9|10436.9|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|878
1661413800000|2022-08-25 07:50:00|10438.9|10436.9|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|1293
1661414100000|2022-08-25 07:55:00|10439.5|10437.5|10439.1|10437.1|10439.7|10437.7|10439.1|10437.1|5603
1661414400000|2022-08-25 08:00:00|10438.7|10436.7|10439.9|10437.9|10439.9|10437.9|10437.5|10435.5|1295
1661414700000|2022-08-25 08:05:00|10440.3|10438.3|10439.5|10437.5|10440.6|10438.6|10439.3|10437.3|905
1661415000000|2022-08-25 08:10:00|10439.7|10437.7|10439.3|10437.3|10439.9|10437.9|10439.3|10437.3|267
1661415300000|2022-08-25 08:15:00|10439.1|10437.1|10438.9|10436.9|10439.5|10437.5|10438.7|10436.7|299
1661415600000|2022-08-25 08:20:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.1|10436.1|248
1661415900000|2022-08-25 08:25:00|10438.9|10436.9|10438.5|10436.5|10439.1|10437.1|10438.1|10436.1|868
1661416200000|2022-08-25 08:30:00|10438.7|10436.7|10438.7|10436.7|10438.9|10436.9|10438.3|10436.3|406
1661416500000|2022-08-25 08:35:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|122
1661416800000|2022-08-25 08:40:00|10438.5|10436.5|10438.7|10436.7|10439.1|10437.1|10438.5|10436.5|4802
1661417100000|2022-08-25 08:45:00|10438.9|10436.9|10438.7|10436.7|10439.9|10437.9|10438.7|10436.7|1862
1661417400000|2022-08-25 08:50:00|10439.1|10437.1|10437.5|10435.5|10439.1|10437.1|10437.5|10435.5|12949
1661417700000|2022-08-25 08:55:00|10437.9|10435.9|10438.7|10436.7|10439.1|10437.1|10437.5|10435.5|431
1661418000000|2022-08-25 09:00:00|10438.9|10436.9|10439.5|10437.5|10439.9|10437.9|10438.9|10436.9|914
1661418300000|2022-08-25 09:05:00|10439.7|10437.7|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1165
1661418600000|2022-08-25 09:10:00|10439.3|10437.3|10439.9|10437.9|10439.9|10437.9|10439.1|10437.1|412
1661418900000|2022-08-25 09:15:00|10439.5|10437.5|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|8293
1661419200000|2022-08-25 09:20:00|10439.7|10437.7|10440.6|10438.6|10440.6|10438.6|10439.5|10437.5|636
1661419500000|2022-08-25 09:25:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|1003
1661419800000|2022-08-25 09:30:00|10440.6|10438.6|10438.1|10436.1|10440.6|10438.6|10437.1|10435.1|23341
1661420100000|2022-08-25 09:35:00|10437.9|10435.9|10439.9|10437.9|10439.9|10437.9|10437.9|10435.9|5475
1661420400000|2022-08-25 09:40:00|10439.7|10437.7|10438.7|10436.7|10439.9|10437.9|10438.3|10436.3|3698
1661420700000|2022-08-25 09:45:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|4458
1661421000000|2022-08-25 09:50:00|10437.7|10435.7|10436|10434|10437.7|10435.7|10435.6|10433.6|13865
1661421300000|2022-08-25 09:55:00|10435.8|10433.8|10434.6|10432.6|10435.8|10433.8|10434.4|10432.4|4792
1661421600000|2022-08-25 10:00:00|10434.8|10432.8|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|8591
1661421900000|2022-08-25 10:05:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|16438
1661422200000|2022-08-25 10:10:00|10432.8|10430.8|10434.2|10432.2|10434.4|10432.4|10432.8|10430.8|3941
1661422500000|2022-08-25 10:15:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434|10432|587
1661422800000|2022-08-25 10:20:00|10434|10432|10434.4|10432.4|10434.6|10432.6|10434|10432|1388
1661423100000|2022-08-25 10:25:00|10434|10432|10434|10432|10434.2|10432.2|10433.8|10431.8|137
1661423400000|2022-08-25 10:30:00|10433.8|10431.8|10434.4|10432.4|10434.6|10432.6|10433.8|10431.8|409
1661423700000|2022-08-25 10:35:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|7778
1661424000000|2022-08-25 10:40:00|10435.2|10433.2|10436.2|10434.2|10436.2|10434.2|10434.8|10432.8|473
1661424300000|2022-08-25 10:45:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.2|10433.2|87
1661424600000|2022-08-25 10:50:00|10435.4|10433.4|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|146
1661424900000|2022-08-25 10:55:00|10435|10433|10432.8|10430.8|10435.2|10433.2|10432.8|10430.8|802
1661425200000|2022-08-25 11:00:00|10433.2|10431.2|10433.6|10431.6|10434|10432|10432.8|10430.8|1133
1661425500000|2022-08-25 11:05:00|10433.8|10431.8|10434|10432|10434.6|10432.6|10433.6|10431.6|3119
1661425800000|2022-08-25 11:10:00|10434.8|10432.8|10433.6|10431.6|10434.8|10432.8|10433.2|10431.2|995
1661426100000|2022-08-25 11:15:00|10434|10432|10434.4|10432.4|10435|10433|10433.6|10431.6|671
1661426400000|2022-08-25 11:20:00|10434|10432|10436|10434|10436|10434|10433.6|10431.6|771
1661426700000|2022-08-25 11:25:00|10435.6|10433.6|10436|10434|10436.4|10434.4|10435.6|10433.6|8194
1661427000000|2022-08-25 11:30:00|10435.6|10433.6|10433.6|10431.6|10435.8|10433.8|10432.8|10430.8|616
1661427300000|2022-08-25 11:35:00|10433.4|10431.4|10435.2|10433.2|10435.6|10433.6|10433|10431|2709
1661427600000|2022-08-25 11:40:00|10435.4|10433.4|10436|10434|10436.4|10434.4|10435.4|10433.4|909
1661427900000|2022-08-25 11:45:00|10435.6|10433.6|10436.4|10434.4|10436.7|10434.7|10435.6|10433.6|3407
1661428200000|2022-08-25 11:50:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436|10434|462
1661428500000|2022-08-25 11:55:00|10436|10434|10436|10434|10436.7|10434.7|10436|10434|8096
1661428800000|2022-08-25 12:00:00|10435.6|10433.6|10434.4|10432.4|10436|10434|10434.4|10432.4|5901
1661429100000|2022-08-25 12:05:00|10434.2|10432.2|10434.8|10432.8|10435.2|10433.2|10433.2|10431.2|1655
1661429400000|2022-08-25 12:10:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|321
1661429700000|2022-08-25 12:15:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10433.2|10431.2|3521
1661430000000|2022-08-25 12:20:00|10433.6|10431.6|10434.4|10432.4|10434.8|10432.8|10432.8|10430.8|5446
1661430300000|2022-08-25 12:25:00|10434|10432|10434|10432|10434.4|10432.4|10433.2|10431.2|12257
1661430600000|2022-08-25 12:30:00|10434.6|10432.6|10433.2|10431.2|10434.8|10432.8|10429.7|10427.7|6186
1661430900000|2022-08-25 12:35:00|10432.8|10430.8|10432.1|10430.1|10433.2|10431.2|10430.9|10428.9|10936
1661431200000|2022-08-25 12:40:00|10431.7|10429.7|10432.8|10430.8|10433.2|10431.2|10431.3|10429.3|3020
1661431500000|2022-08-25 12:45:00|10433|10431|10433.2|10431.2|10434|10432|10432.4|10430.4|4361
1661431800000|2022-08-25 12:50:00|10432.8|10430.8|10435.2|10433.2|10436.4|10434.4|10432.8|10430.8|15465
1661432100000|2022-08-25 12:55:00|10435.6|10433.6|10437.5|10435.5|10437.9|10435.9|10435.2|10433.2|20105
1661432400000|2022-08-25 13:00:00|10437.7|10435.7|10436|10434|10437.9|10435.9|10436|10434|2833
1661432700000|2022-08-25 13:05:00|10436.4|10434.4|10435.6|10433.6|10436.7|10434.7|10434.8|10432.8|3538
1661433000000|2022-08-25 13:10:00|10436|10434|10437.5|10435.5|10437.9|10435.9|10436|10434|2406
1661433300000|2022-08-25 13:15:00|10437.3|10435.3|10436.7|10434.7|10439.1|10437.1|10436.7|10434.7|6874
1661433600000|2022-08-25 13:20:00|10436.9|10434.9|10437.5|10435.5|10437.9|10435.9|10436.7|10434.7|16647
1661433900000|2022-08-25 13:25:00|10437.3|10435.3|10437.5|10435.5|10437.9|10435.9|10436.9|10434.9|1966
1661434200000|2022-08-25 13:30:00|10437.1|10435.1|10437.1|10435.1|10438.3|10436.3|10436.7|10434.7|3451
1661434500000|2022-08-25 13:35:00|10436.7|10434.7|10435.6|10433.6|10437.5|10435.5|10435.2|10433.2|10817
1661434800000|2022-08-25 13:40:00|10435.2|10433.2|10434.8|10432.8|10435.6|10433.6|10434|10432|11866
1661435100000|2022-08-25 13:45:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434|10432|14603
1661435400000|2022-08-25 13:50:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434|10432|2542
1661435700000|2022-08-25 13:55:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10433.6|10431.6|4837
1661436000000|2022-08-25 14:00:00|10434.6|10432.6|10434|10432|10434.8|10432.8|10433.6|10431.6|3836
1661436300000|2022-08-25 14:05:00|10434.4|10432.4|10437.1|10435.1|10437.1|10435.1|10434|10432|7196
1661436600000|2022-08-25 14:10:00|10436.7|10434.7|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|17607
1661436900000|2022-08-25 14:15:00|10436.4|10434.4|10436|10434|10437.5|10435.5|10435.6|10433.6|38854
1661437200000|2022-08-25 14:20:00|10435.6|10433.6|10436.7|10434.7|10437.1|10435.1|10435.6|10433.6|7578
1661437500000|2022-08-25 14:25:00|10436.4|10434.4|10434|10432|10436.4|10434.4|10434|10432|10557
1661437800000|2022-08-25 14:30:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10433.6|10431.6|19419
1661438100000|2022-08-25 14:35:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|9865
1661438400000|2022-08-25 14:40:00|10433.8|10431.8|10432.8|10430.8|10434|10432|10432.8|10430.8|3041
1661438700000|2022-08-25 14:45:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|2384
1661439000000|2022-08-25 14:50:00|10434|10432|10433.6|10431.6|10434|10432|10432.8|10430.8|3985
1661439300000|2022-08-25 14:55:00|10434|10432|10436.7|10434.7|10436.7|10434.7|10433.6|10431.6|28839
1661439600000|2022-08-25 15:00:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10435.2|10433.2|4428
1661439900000|2022-08-25 15:05:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|2678
1661440200000|2022-08-25 15:10:00|10436.2|10434.2|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|5357
1661440500000|2022-08-25 15:15:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10436|10434|2835
1661440800000|2022-08-25 15:20:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|5673
1661441100000|2022-08-25 15:25:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|3342
1661441400000|2022-08-25 15:30:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|3293
1661441700000|2022-08-25 15:35:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|2590
1661442000000|2022-08-25 15:40:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|3669
1661442300000|2022-08-25 15:45:00|10436.2|10434.2|10436.4|10434.4|10436.7|10434.7|10436|10434|6680
1661442600000|2022-08-25 15:50:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|3980
1661442900000|2022-08-25 15:55:00|10436.4|10434.4|10435.2|10433.2|10436.4|10434.4|10435.2|10433.2|38911
1661443200000|2022-08-25 16:00:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|14246
1661443500000|2022-08-25 16:05:00|10436|10434|10436|10434|10436.4|10434.4|10435.6|10433.6|6823
1661443800000|2022-08-25 16:10:00|10435.6|10433.6|10436|10434|10436|10434|10435.2|10433.2|5922
1661444100000|2022-08-25 16:15:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436|10434|11300
1661444400000|2022-08-25 16:20:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|3270
1661444700000|2022-08-25 16:25:00|10436|10434|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|16373
1661445000000|2022-08-25 16:30:00|10435.2|10433.2|10436|10434|10436|10434|10434.8|10432.8|10658
1661445300000|2022-08-25 16:35:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10435.6|10433.6|5007
1661445600000|2022-08-25 16:40:00|10436.4|10434.4|10436.4|10434.4|10437.1|10435.1|10436|10434|9451
1661445900000|2022-08-25 16:45:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|5709
1661446200000|2022-08-25 16:50:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|11397
1661446500000|2022-08-25 16:55:00|10436.4|10434.4|10436.5|10434.5|10436.5|10434.5|10436|10434|2384
1661446800000|2022-08-25 17:00:00|10436.4|10434.4|10437.5|10435.5|10438.3|10436.3|10436.4|10434.4|5456
1661447100000|2022-08-25 17:05:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.1|10435.1|25597
1661447400000|2022-08-25 17:10:00|10437.5|10435.5|10437.9|10435.9|10438.7|10436.7|10437.1|10435.1|11258
1661447700000|2022-08-25 17:15:00|10437.5|10435.5|10436.4|10434.4|10437.5|10435.5|10436.4|10434.4|10694
1661448000000|2022-08-25 17:20:00|10436.7|10434.7|10437.1|10435.1|10437.5|10435.5|10436.4|10434.4|10528
1661448300000|2022-08-25 17:25:00|10437.5|10435.5|10436.4|10434.4|10438.5|10436.5|10436.4|10434.4|10618
1661448600000|2022-08-25 17:30:00|10436.7|10434.7|10437.9|10435.9|10438.3|10436.3|10436.4|10434.4|19962
1661448900000|2022-08-25 17:35:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10436.7|10434.7|11133
1661449200000|2022-08-25 17:40:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|3483
1661449500000|2022-08-25 17:45:00|10437.1|10435.1|10438.7|10436.7|10438.7|10436.7|10437.1|10435.1|20013
1661449800000|2022-08-25 17:50:00|10439.1|10437.1|10438.3|10436.3|10439.1|10437.1|10438.3|10436.3|2969
1661450100000|2022-08-25 17:55:00|10438.7|10436.7|10438.3|10436.3|10439.1|10437.1|10437.9|10435.9|5909
1661450400000|2022-08-25 18:00:00|10437.9|10435.9|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|3817
1661450700000|2022-08-25 18:05:00|10436.4|10434.4|10435.6|10433.6|10437.1|10435.1|10435.6|10433.6|3829
1661451000000|2022-08-25 18:10:00|10436|10434|10436.7|10434.7|10436.7|10434.7|10435.6|10433.6|2576
1661451300000|2022-08-25 18:15:00|10436.4|10434.4|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|3188
1661451600000|2022-08-25 18:20:00|10437.5|10435.5|10437.9|10435.9|10438.3|10436.3|10437.1|10435.1|5443
1661451900000|2022-08-25 18:25:00|10437.5|10435.5|10437.9|10435.9|10438.3|10436.3|10437.5|10435.5|4575
1661452200000|2022-08-25 18:30:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|8412
1661452500000|2022-08-25 18:35:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436|10434|4789
1661452800000|2022-08-25 18:40:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436|10434|4184
1661453100000|2022-08-25 18:45:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|10017
1661453400000|2022-08-25 18:50:00|10436|10434|10436|10434|10436|10434|10435.2|10433.2|11387
1661453700000|2022-08-25 18:55:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10435.6|10433.6|13851
1661454000000|2022-08-25 19:00:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|9386
1661454300000|2022-08-25 19:05:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|11110
1661454600000|2022-08-25 19:10:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|7866
1661454900000|2022-08-25 19:15:00|10435|10433|10436|10434|10436|10434|10435|10433|14939
1661455200000|2022-08-25 19:20:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10435.6|10433.6|4951
1661455500000|2022-08-25 19:25:00|||||||||9699
1661455800000|2022-08-25 19:30:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|4617
1661456100000|2022-08-25 19:35:00|10434.8|10432.8|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|8657
1661456400000|2022-08-25 19:40:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|7821
1661456700000|2022-08-25 19:45:00|10435.6|10433.6|10436.7|10434.7|10437.1|10435.1|10435.2|10433.2|13326
1661457000000|2022-08-25 19:50:00|10437.1|10435.1|10436|10434|10437.1|10435.1|10436|10434|12530
1661457300000|2022-08-25 19:55:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|4254
1661457600000|2022-08-25 20:00:00|10436|10434|10435.6|10433.6|10436|10434|10435.2|10433.2|6522
1661457900000|2022-08-25 20:05:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|3094
1661458200000|2022-08-25 20:10:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|6601
1661458500000|2022-08-25 20:15:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|309
1661458800000|2022-08-25 20:20:00|10436.9|10434.9|10437.1|10435.1|10437.3|10435.3|10436.7|10434.7|1286
1661459100000|2022-08-25 20:25:00|10437.3|10435.3|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|1620
1661459400000|2022-08-25 20:30:00|10437.1|10435.1|10436.4|10434.4|10437.5|10435.5|10436.4|10434.4|1881
1661459700000|2022-08-25 20:35:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|4013
1661460000000|2022-08-25 20:40:00|10436.5|10434.5|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1162
1661460300000|2022-08-25 20:45:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|287
1661460600000|2022-08-25 20:50:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|244
1661460900000|2022-08-25 20:55:00|10437.1|10435.1|10437.3|10435.3|10437.5|10435.5|10437.1|10435.1|833
1661464800000|2022-08-25 22:00:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|106
1661465100000|2022-08-25 22:05:00|10437.7|10435.7|10437.5|10435.5|10437.9|10435.9|10437.3|10435.3|169
1661465400000|2022-08-25 22:10:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|222
1661465700000|2022-08-25 22:15:00|10437.3|10435.3|10437.1|10435.1|10437.3|10435.3|10437.1|10435.1|48
1661466000000|2022-08-25 22:20:00|10437.3|10435.3|10437.1|10435.1|10437.3|10435.3|10437.1|10435.1|42
1661466300000|2022-08-25 22:25:00|||||||||84
1661466600000|2022-08-25 22:30:00|10437.5|10435.5|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|140
1661466900000|2022-08-25 22:35:00|10437.7|10435.7|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|58
1661467200000|2022-08-25 22:40:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|200
1661467500000|2022-08-25 22:45:00|10437.7|10435.7|10437.7|10435.7|10437.7|10435.7|10437.7|10435.7|53
1661467800000|2022-08-25 22:50:00|10437.5|10435.5|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|106
1661468100000|2022-08-25 22:55:00|||||||||56
1661468400000|2022-08-25 23:00:00|||||||||58
1661468700000|2022-08-25 23:05:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|74
1661469000000|2022-08-25 23:10:00|||||||||120
1661469300000|2022-08-25 23:15:00|10437.3|10435.3|10437.3|10435.3|10437.5|10435.5|10437.1|10435.1|108
1661469600000|2022-08-25 23:20:00|10437.5|10435.5|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|168
1661469900000|2022-08-25 23:25:00|10437.3|10435.3|10437.3|10435.3|10437.3|10435.3|10437.1|10435.1|82
1661470200000|2022-08-25 23:30:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.9|10434.9|74
1661470500000|2022-08-25 23:35:00|||||||||8
1661470800000|2022-08-25 23:40:00|10437.3|10435.3|10437.1|10435.1|10437.3|10435.3|10437.1|10435.1|76
1661471100000|2022-08-25 23:45:00|10437.3|10435.3|10436.7|10434.7|10437.3|10435.3|10436.7|10434.7|1541
1661471400000|2022-08-25 23:50:00|10436.9|10434.9|10436.2|10434.2|10436.9|10434.9|10436|10434|1282
1661471700000|2022-08-25 23:55:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10
1661472000000|2022-08-26 00:00:00|10436.2|10434.2|10435.2|10433.2|10436.5|10434.5|10435.2|10433.2|198
1661472300000|2022-08-26 00:05:00|10434.8|10432.8|10435|10433|10435|10433|10434.8|10432.8|192
1661472600000|2022-08-26 00:10:00|10434.8|10432.8|10435|10433|10435.4|10433.4|10434.8|10432.8|12
1661472900000|2022-08-26 00:15:00|10435.2|10433.2|10436|10434|10436|10434|10435|10433|115
1661473200000|2022-08-26 00:20:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|224
1661473500000|2022-08-26 00:25:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|27
1661473800000|2022-08-26 00:30:00|10436.2|10434.2|10436.7|10434.7|10436.7|10434.7|10436.2|10434.2|490
1661474100000|2022-08-26 00:35:00|10436.9|10434.9|10436.7|10434.7|10436.9|10434.9|10436.7|10434.7|120
1661474400000|2022-08-26 00:40:00|10437.1|10435.1|10437.5|10435.5|10437.9|10435.9|10436.7|10434.7|102
1661474700000|2022-08-26 00:45:00|10437.3|10435.3|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|185
1661475000000|2022-08-26 00:50:00|10436.7|10434.7|10435.6|10433.6|10436.7|10434.7|10435.2|10433.2|219
1661475300000|2022-08-26 00:55:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|20
1661475600000|2022-08-26 01:00:00|10435.4|10433.4|10434.8|10432.8|10435.4|10433.4|10434.4|10432.4|143
1661475900000|2022-08-26 01:05:00|10435|10433|10435|10433|10435.4|10433.4|10435|10433|111
1661476200000|2022-08-26 01:10:00|10435.2|10433.2|10435|10433|10435.4|10433.4|10434.8|10432.8|319
1661476500000|2022-08-26 01:15:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|617
1661476800000|2022-08-26 01:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|197
1661477100000|2022-08-26 01:25:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|137
1661477400000|2022-08-26 01:30:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.6|10432.6|1073
1661477700000|2022-08-26 01:35:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|144
1661478000000|2022-08-26 01:40:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|1050
1661478300000|2022-08-26 01:45:00|||||||||205
1661478600000|2022-08-26 01:50:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|373
1661478900000|2022-08-26 01:55:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|375
1661479200000|2022-08-26 02:00:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|517
1661479500000|2022-08-26 02:05:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|351
1661479800000|2022-08-26 02:10:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|124
1661480100000|2022-08-26 02:15:00|10435.8|10433.8|10435.8|10433.8|10436|10434|10435.6|10433.6|1269
1661480400000|2022-08-26 02:20:00|10436|10434|10435.6|10433.6|10436|10434|10435.2|10433.2|971
1661480700000|2022-08-26 02:25:00|10436|10434|10435.8|10433.8|10436|10434|10435.8|10433.8|126
1661481000000|2022-08-26 02:30:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|100
1661481300000|2022-08-26 02:35:00|||||||||132
1661481600000|2022-08-26 02:40:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|2084
1661481900000|2022-08-26 02:45:00|||||||||60
1661482200000|2022-08-26 02:50:00|10435.8|10433.8|10435.8|10433.8|10435.8|10433.8|10435.8|10433.8|196
1661482500000|2022-08-26 02:55:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|99
1661482800000|2022-08-26 03:00:00|||||||||2199
1661483100000|2022-08-26 03:05:00|10436|10434|10436|10434|10436|10434|10436|10434|320
1661483400000|2022-08-26 03:10:00|||||||||163
1661483700000|2022-08-26 03:15:00|10436.4|10434.4|10436|10434|10436.5|10434.5|10436|10434|275
1661484000000|2022-08-26 03:20:00|||||||||102
1661484300000|2022-08-26 03:25:00|10435.6|10433.6|10435.6|10433.6|10435.8|10433.8|10435.2|10433.2|700
1661484600000|2022-08-26 03:30:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|201
1661484900000|2022-08-26 03:35:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|222
1661485200000|2022-08-26 03:40:00|10435.4|10433.4|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|756
1661485500000|2022-08-26 03:45:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|224
1661485800000|2022-08-26 03:50:00|||||||||123
1661486100000|2022-08-26 03:55:00|10435.2|10433.2|10435.4|10433.4|10435.6|10433.6|10435.2|10433.2|54
1661486400000|2022-08-26 04:00:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|111
1661486700000|2022-08-26 04:05:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|99
1661487000000|2022-08-26 04:10:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|222
1661487300000|2022-08-26 04:15:00|||||||||234
1661487600000|2022-08-26 04:20:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.6|10433.6|95
1661487900000|2022-08-26 04:25:00|10435.8|10433.8|10435.8|10433.8|10436|10434|10435.6|10433.6|110
1661488200000|2022-08-26 04:30:00|10436|10434|10435.2|10433.2|10436|10434|10435.2|10433.2|215
1661488500000|2022-08-26 04:35:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.6|10432.6|124
1661488800000|2022-08-26 04:40:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10434.6|10432.6|71
1661489100000|2022-08-26 04:45:00|10434.6|10432.6|10433.8|10431.8|10434.8|10432.8|10433.6|10431.6|228
1661489400000|2022-08-26 04:50:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|280
1661489700000|2022-08-26 04:55:00|10434|10432|10434|10432|10434|10432|10434|10432|223
1661490000000|2022-08-26 05:00:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|127
1661490300000|2022-08-26 05:05:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.4|10432.4|64
1661490600000|2022-08-26 05:10:00|10435.8|10433.8|10435.2|10433.2|10435.8|10433.8|10434.8|10432.8|191
1661490900000|2022-08-26 05:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|121
1661491200000|2022-08-26 05:20:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|125
1661491500000|2022-08-26 05:25:00|||||||||88
1661491800000|2022-08-26 05:30:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|161
1661492100000|2022-08-26 05:35:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|275
1661492400000|2022-08-26 05:40:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|93
1661492700000|2022-08-26 05:45:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|92
1661493000000|2022-08-26 05:50:00|10434.6|10432.6|10435|10433|10435|10433|10434.4|10432.4|186
1661493300000|2022-08-26 05:55:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|35
1661493600000|2022-08-26 06:00:00|10435|10433|10434.8|10432.8|10435|10433|10434.4|10432.4|1558
1661493900000|2022-08-26 06:05:00|10435.2|10433.2|10435.8|10433.8|10436|10434|10434.8|10432.8|344
1661494200000|2022-08-26 06:10:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|168
1661494500000|2022-08-26 06:15:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1232
1661494800000|2022-08-26 06:20:00|10435|10433|10434.4|10432.4|10435|10433|10434.4|10432.4|173
1661495100000|2022-08-26 06:25:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|622
1661495400000|2022-08-26 06:30:00|10434.4|10432.4|10435.6|10433.6|10435.6|10433.6|10434.4|10432.4|330
1661495700000|2022-08-26 06:35:00|10435.4|10433.4|10434.4|10432.4|10435.6|10433.6|10434.4|10432.4|114
1661496000000|2022-08-26 06:40:00|10434.6|10432.6|10433.6|10431.6|10434.6|10432.6|10433.6|10431.6|879
1661496300000|2022-08-26 06:45:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|267
1661496600000|2022-08-26 06:50:00|10434.6|10432.6|10435.2|10433.2|10435.2|10433.2|10434.6|10432.6|753
1661496900000|2022-08-26 06:55:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|554
1661497200000|2022-08-26 07:00:00|10435.4|10433.4|10434.8|10432.8|10435.6|10433.6|10434|10432|1757
1661497500000|2022-08-26 07:05:00|10435|10433|10433.6|10431.6|10435|10433|10433.2|10431.2|4078
1661497800000|2022-08-26 07:10:00|10433.4|10431.4|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|1182
1661498100000|2022-08-26 07:15:00|10433.2|10431.2|10432.1|10430.1|10433.2|10431.2|10431.7|10429.7|344
1661498400000|2022-08-26 07:20:00|10431.9|10429.9|10432.8|10430.8|10433.2|10431.2|10431.9|10429.9|1520
1661498700000|2022-08-26 07:25:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|1208
1661499000000|2022-08-26 07:30:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|1074
1661499300000|2022-08-26 07:35:00|10431.9|10429.9|10431.3|10429.3|10432.1|10430.1|10430.9|10428.9|406
1661499600000|2022-08-26 07:40:00|10431.5|10429.5|10431.3|10429.3|10431.7|10429.7|10430.1|10428.1|580
1661499900000|2022-08-26 07:45:00|10431.5|10429.5|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|518
1661500200000|2022-08-26 07:50:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|3756
1661500500000|2022-08-26 07:55:00|10432.3|10430.3|10431.5|10429.5|10432.4|10430.4|10431.5|10429.5|552
1661500800000|2022-08-26 08:00:00|10431.7|10429.7|10432.1|10430.1|10432.4|10430.4|10431.3|10429.3|965
1661501100000|2022-08-26 08:05:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10431.9|10429.9|5232
1661501400000|2022-08-26 08:10:00|10432.4|10430.4|10432.1|10430.1|10432.6|10430.6|10431.9|10429.9|757
1661501700000|2022-08-26 08:15:00|10431.9|10429.9|10432.4|10430.4|10432.8|10430.8|10431.9|10429.9|1138
1661502000000|2022-08-26 08:20:00|10432.6|10430.6|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|438
1661502300000|2022-08-26 08:25:00|10432.6|10430.6|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|2935
1661502600000|2022-08-26 08:30:00|10433.4|10431.4|10432.8|10430.8|10433.6|10431.6|10432.4|10430.4|2058
1661502900000|2022-08-26 08:35:00|10432.6|10430.6|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|2976
1661503200000|2022-08-26 08:40:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|645
1661503500000|2022-08-26 08:45:00|10433|10431|10433.8|10431.8|10434.4|10432.4|10433|10431|2758
1661503800000|2022-08-26 08:50:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|379
1661504100000|2022-08-26 08:55:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|759
1661504400000|2022-08-26 09:00:00|10433.6|10431.6|10432.8|10430.8|10434|10432|10432.8|10430.8|7731
1661504700000|2022-08-26 09:05:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|1453
1661505000000|2022-08-26 09:10:00|10432.6|10430.6|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|726
1661505300000|2022-08-26 09:15:00|10433.4|10431.4|10434|10432|10434.4|10432.4|10433.4|10431.4|825
1661505600000|2022-08-26 09:20:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|1491
1661505900000|2022-08-26 09:25:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|4625
1661506200000|2022-08-26 09:30:00|10433.4|10431.4|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|1718
1661506500000|2022-08-26 09:35:00|10433|10431|10433.6|10431.6|10433.8|10431.8|10433|10431|583
1661506800000|2022-08-26 09:40:00|10433.8|10431.8|10434|10432|10434.4|10432.4|10433.6|10431.6|1528
1661507100000|2022-08-26 09:45:00|10433.6|10431.6|10434|10432|10434|10432|10433|10431|843
1661507400000|2022-08-26 09:50:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10433.6|10431.6|649
1661507700000|2022-08-26 09:55:00|10434.2|10432.2|10433.6|10431.6|10434.2|10432.2|10433.6|10431.6|301
1661508000000|2022-08-26 10:00:00|10434|10432|10433.8|10431.8|10434|10432|10433.6|10431.6|147
1661508300000|2022-08-26 10:05:00|10433.6|10431.6|10433|10431|10433.6|10431.6|10432.8|10430.8|1926
1661508600000|2022-08-26 10:10:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|4664
1661508900000|2022-08-26 10:15:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|1200
1661509200000|2022-08-26 10:20:00|10433|10431|10433.6|10431.6|10433.6|10431.6|10433|10431|527
1661509500000|2022-08-26 10:25:00|10434|10432|10434|10432|10434|10432|10434|10432|591
1661509800000|2022-08-26 10:30:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|353
1661510100000|2022-08-26 10:35:00|10434|10432|10433.4|10431.4|10434|10432|10432.8|10430.8|450
1661510400000|2022-08-26 10:40:00|10433.6|10431.6|10434|10432|10434|10432|10433.2|10431.2|222
1661510700000|2022-08-26 10:45:00|10433.8|10431.8|10434.8|10432.8|10434.8|10432.8|10433.6|10431.6|1076
1661511000000|2022-08-26 10:50:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|521
1661511300000|2022-08-26 10:55:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|940
1661511600000|2022-08-26 11:00:00|10435.2|10433.2|10435|10433|10435.2|10433.2|10435|10433|873
1661511900000|2022-08-26 11:05:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|720
1661512200000|2022-08-26 11:10:00|10435.4|10433.4|10435.4|10433.4|10435.6|10433.6|10434.8|10432.8|571
1661512500000|2022-08-26 11:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435|10433|591
1661512800000|2022-08-26 11:20:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|5298
1661513100000|2022-08-26 11:25:00|10435.2|10433.2|10436.4|10434.4|10436.4|10434.4|10435.2|10433.2|568
1661513400000|2022-08-26 11:30:00|10436.2|10434.2|10435.6|10433.6|10436.7|10434.7|10435.2|10433.2|553
1661513700000|2022-08-26 11:35:00|10435.4|10433.4|10435.2|10433.2|10436|10434|10435.2|10433.2|700
1661514000000|2022-08-26 11:40:00|10435.6|10433.6|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|1707
1661514300000|2022-08-26 11:45:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|615
1661514600000|2022-08-26 11:50:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|1874
1661514900000|2022-08-26 11:55:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10434|10432|659
1661515200000|2022-08-26 12:00:00|10434|10432|10434|10432|10434.4|10432.4|10433.8|10431.8|966
1661515500000|2022-08-26 12:05:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10433.6|10431.6|2363
1661515800000|2022-08-26 12:10:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1768
1661516100000|2022-08-26 12:15:00|10434|10432|10435.2|10433.2|10435.6|10433.6|10434|10432|10297
1661516400000|2022-08-26 12:20:00|10434.8|10432.8|10435|10433|10435.2|10433.2|10433.2|10431.2|6906
1661516700000|2022-08-26 12:25:00|10434.8|10432.8|10432.4|10430.4|10434.8|10432.8|10432.3|10430.3|4489
1661517000000|2022-08-26 12:30:00|10432.1|10430.1|10438.3|10436.3|10441.8|10439.8|10431.7|10429.7|11103
1661517300000|2022-08-26 12:35:00|10438.1|10436.1|10438.3|10436.3|10438.7|10436.7|10436|10434|4281
1661517600000|2022-08-26 12:40:00|10438.7|10436.7|10433.6|10431.6|10439.1|10437.1|10432.8|10430.8|6560
1661517900000|2022-08-26 12:45:00|10433.2|10431.2|10437.5|10435.5|10437.5|10435.5|10432.8|10430.8|7074
1661518200000|2022-08-26 12:50:00|10437.9|10435.9|10435.6|10433.6|10437.9|10435.9|10434.4|10432.4|2109
1661518500000|2022-08-26 12:55:00|10436|10434|10436.7|10434.7|10437.1|10435.1|10435.6|10433.6|7329
1661518800000|2022-08-26 13:00:00|10437.1|10435.1|10435.2|10433.2|10438.7|10436.7|10434.8|10432.8|10587
1661519100000|2022-08-26 13:05:00|10435.6|10433.6|10436|10434|10436|10434|10434|10432|6485
1661519400000|2022-08-26 13:10:00|10436.2|10434.2|10440.6|10438.6|10442.6|10440.6|10436.2|10434.2|11494
1661519700000|2022-08-26 13:15:00|10440.3|10438.3|10439.9|10437.9|10441.4|10439.4|10439.5|10437.5|6215
1661520000000|2022-08-26 13:20:00|10439.5|10437.5|10438.3|10436.3|10439.9|10437.9|10437.5|10435.5|4311
1661520300000|2022-08-26 13:25:00|10437.9|10435.9|10430.9|10428.9|10438.3|10436.3|10430.1|10428.1|3569
1661520600000|2022-08-26 13:30:00|10431.1|10429.1|10434|10432|10434.8|10432.8|10428.1|10426.1|12372
1661520900000|2022-08-26 13:35:00|10433.8|10431.8|10431.7|10429.7|10436|10434|10430.9|10428.9|13684
1661521200000|2022-08-26 13:40:00|10431.3|10429.3|10433.2|10431.2|10434.4|10432.4|10431.3|10429.3|6098
1661521500000|2022-08-26 13:45:00|10432.8|10430.8|10433|10431|10435.2|10433.2|10430.9|10428.9|10721
1661521800000|2022-08-26 13:50:00|10433.2|10431.2|10435.6|10433.6|10436|10434|10431.7|10429.7|2016
1661522100000|2022-08-26 13:55:00|10436|10434|10435|10433|10436.4|10434.4|10433.8|10431.8|17090
1661522400000|2022-08-26 14:00:00|10435.2|10433.2|10425.6|10423.6|10435.4|10433.4|10423.5|10421.5|3810
1661522700000|2022-08-26 14:05:00|10425.4|10423.4|10428.9|10426.9|10428.9|10426.9|10420.7|10418.7|4747
1661523000000|2022-08-26 14:10:00|10429.3|10427.3|10430.1|10428.1|10434.4|10432.4|10428.5|10426.5|7456
1661523300000|2022-08-26 14:15:00|10430.3|10428.3|10426.6|10424.6|10432.1|10430.1|10425.8|10423.8|6304
1661523600000|2022-08-26 14:20:00|10426.2|10424.2|10427|10425|10428.1|10426.1|10424.6|10422.6|4851
1661523900000|2022-08-26 14:25:00|10426.6|10424.6|10422.3|10420.3|10427|10425|10421.1|10419.1|4571
1661524200000|2022-08-26 14:30:00|10422.7|10420.7|10426.2|10424.2|10426.4|10424.4|10422.7|10420.7|3468
1661524500000|2022-08-26 14:35:00|10425.8|10423.8|10426.6|10424.6|10427.4|10425.4|10425.8|10423.8|2926
1661524800000|2022-08-26 14:40:00|10427|10425|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|3461
1661525100000|2022-08-26 14:45:00|10428.5|10426.5|10428.5|10426.5|10430.5|10428.5|10426.6|10424.6|8806
1661525400000|2022-08-26 14:50:00|10428.7|10426.7|10425.8|10423.8|10428.9|10426.9|10425.4|10423.4|4879
1661525700000|2022-08-26 14:55:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10424.6|10422.6|5072
1661526000000|2022-08-26 15:00:00|10426.6|10424.6|10429.7|10427.7|10429.7|10427.7|10426.2|10424.2|2061
1661526300000|2022-08-26 15:05:00|10430.1|10428.1|10428.9|10426.9|10430.1|10428.1|10427.4|10425.4|7195
1661526600000|2022-08-26 15:10:00|10428.5|10426.5|10425.4|10423.4|10428.5|10426.5|10424.6|10422.6|7603
1661526900000|2022-08-26 15:15:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10424.2|10422.2|2733
1661527200000|2022-08-26 15:20:00|10425.2|10423.2|10426.6|10424.6|10426.6|10424.6|10423.1|10421.1|3303
1661527500000|2022-08-26 15:25:00|10426.2|10424.2|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|4229
1661527800000|2022-08-26 15:30:00|10428.5|10426.5|10427|10425|10428.9|10426.9|10426.6|10424.6|2811
1661528100000|2022-08-26 15:35:00|10427.4|10425.4|10428.9|10426.9|10429.3|10427.3|10427|10425|2772
1661528400000|2022-08-26 15:40:00|10429.1|10427.1|10429.7|10427.7|10429.7|10427.7|10428.7|10426.7|1998
1661528700000|2022-08-26 15:45:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.5|10426.5|11584
1661529000000|2022-08-26 15:50:00|10428.5|10426.5|10428.9|10426.9|10430.1|10428.1|10428.5|10426.5|2905
1661529300000|2022-08-26 15:55:00|10428.5|10426.5|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|4635
1661529600000|2022-08-26 16:00:00|10428.1|10426.1|10427.4|10425.4|10428.5|10426.5|10427.4|10425.4|820
1661529900000|2022-08-26 16:05:00|10427.6|10425.6|10427.4|10425.4|10428.1|10426.1|10427|10425|1168
1661530200000|2022-08-26 16:10:00|10427.6|10425.6|10428.9|10426.9|10428.9|10426.9|10427.6|10425.6|1527
1661530500000|2022-08-26 16:15:00|10428.7|10426.7|10427.8|10425.8|10428.9|10426.9|10427.4|10425.4|7362
1661530800000|2022-08-26 16:20:00|10427.6|10425.6|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|5352
1661531100000|2022-08-26 16:25:00|10427.6|10425.6|10426.2|10424.2|10427.6|10425.6|10425.8|10423.8|1117
1661531400000|2022-08-26 16:30:00|10426.6|10424.6|10427.4|10425.4|10427.4|10425.4|10426.2|10424.2|790
1661531700000|2022-08-26 16:35:00|10427|10425|10427.8|10425.8|10428.1|10426.1|10427|10425|694
1661532000000|2022-08-26 16:40:00|10428.1|10426.1|10426.2|10424.2|10428.1|10426.1|10426.2|10424.2|1095
1661532300000|2022-08-26 16:45:00|10426.6|10424.6|10427.8|10425.8|10428.1|10426.1|10426.4|10424.4|1584
1661532600000|2022-08-26 16:50:00|10427.6|10425.6|10427|10425|10427.8|10425.8|10426.8|10424.8|1148
1661532900000|2022-08-26 16:55:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10426.6|10424.6|1752
1661533200000|2022-08-26 17:00:00|10426.6|10424.6|10427.4|10425.4|10427.8|10425.8|10426.6|10424.6|1471
1661533500000|2022-08-26 17:05:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10426.6|10424.6|1530
1661533800000|2022-08-26 17:10:00|10426.8|10424.8|10427|10425|10427|10425|10425.8|10423.8|2833
1661534100000|2022-08-26 17:15:00|10427.4|10425.4|10428.1|10426.1|10428.9|10426.9|10427.4|10425.4|1586
1661534400000|2022-08-26 17:20:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|385
1661534700000|2022-08-26 17:25:00|10428.3|10426.3|10429.7|10427.7|10429.7|10427.7|10428.1|10426.1|907
1661535000000|2022-08-26 17:30:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|2309
1661535300000|2022-08-26 17:35:00|10430.1|10428.1|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|784
1661535600000|2022-08-26 17:40:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|2715
1661535900000|2022-08-26 17:45:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|704
1661536200000|2022-08-26 17:50:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1050
1661536500000|2022-08-26 17:55:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1233
1661536800000|2022-08-26 18:00:00|10430.9|10428.9|10431.7|10429.7|10431.7|10429.7|10430.5|10428.5|512
1661537100000|2022-08-26 18:05:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|1501
1661537400000|2022-08-26 18:10:00|10430.7|10428.7|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1729
1661537700000|2022-08-26 18:15:00|10431.3|10429.3|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|1603
1661538000000|2022-08-26 18:20:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|792
1661538300000|2022-08-26 18:25:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|932
1661538600000|2022-08-26 18:30:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|483
1661538900000|2022-08-26 18:35:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10431.7|10429.7|3624
1661539200000|2022-08-26 18:40:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|784
1661539500000|2022-08-26 18:45:00|10432.8|10430.8|10434.4|10432.4|10434.4|10432.4|10432.8|10430.8|1216
1661539800000|2022-08-26 18:50:00|10434.6|10432.6|10433.6|10431.6|10434.6|10432.6|10433.6|10431.6|1207
1661540100000|2022-08-26 18:55:00|10434|10432|10432.8|10430.8|10434|10432|10432.8|10430.8|9506
1661540400000|2022-08-26 19:00:00|10432.6|10430.6|10431.3|10429.3|10432.8|10430.8|10431.3|10429.3|4251
1661540700000|2022-08-26 19:05:00|10430.9|10428.9|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|2890
1661541000000|2022-08-26 19:10:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|5037
1661541300000|2022-08-26 19:15:00|10432.1|10430.1|10430.9|10428.9|10432.8|10430.8|10430.5|10428.5|1710
1661541600000|2022-08-26 19:20:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|712
1661541900000|2022-08-26 19:25:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|873
1661542200000|2022-08-26 19:30:00|10429.7|10427.7|10429.7|10427.7|10430.7|10428.7|10429.7|10427.7|979
1661542500000|2022-08-26 19:35:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|1810
1661542800000|2022-08-26 19:40:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|318
1661543100000|2022-08-26 19:45:00|10430.1|10428.1|10431.3|10429.3|10431.3|10429.3|10429.7|10427.7|2350
1661543400000|2022-08-26 19:50:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|6499
1661543700000|2022-08-26 19:55:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10431.7|10429.7|1652
1661544000000|2022-08-26 20:00:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|1717
1661544300000|2022-08-26 20:05:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|3690
1661544600000|2022-08-26 20:10:00|||||||||178
1661544900000|2022-08-26 20:15:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|294
1661545200000|2022-08-26 20:20:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|457
1661545500000|2022-08-26 20:25:00|||||||||485
1661545800000|2022-08-26 20:30:00|||||||||356
1661546100000|2022-08-26 20:35:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|356
1661546400000|2022-08-26 20:40:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|1020
1661546700000|2022-08-26 20:45:00|10433.8|10431.8|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|712
1661547000000|2022-08-26 20:50:00|10434.8|10432.8|10434.6|10432.6|10434.8|10432.8|10434.4|10432.4|1024
1661547300000|2022-08-26 20:55:00|10434.4|10432.4|10430.7|10428.7|10434.6|10432.6|10430.1|10428.1|845
1661724000000|2022-08-28 22:00:00|10428.1|10426.1|10424.6|10422.6|10428.3|10426.3|10423.5|10421.5|719
1661724300000|2022-08-28 22:05:00|10424.8|10422.8|10425.4|10423.4|10425.4|10423.4|10424.8|10422.8|77
1661724600000|2022-08-28 22:10:00|||||||||34
1661724900000|2022-08-28 22:15:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|203
1661725200000|2022-08-28 22:20:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|159
1661725500000|2022-08-28 22:25:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|135
1661725800000|2022-08-28 22:30:00|10425.8|10423.8|10425.8|10423.8|10426|10424|10425.8|10423.8|62
1661726100000|2022-08-28 22:35:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10
1661726400000|2022-08-28 22:40:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|393
1661726700000|2022-08-28 22:45:00|10426|10424|10425.8|10423.8|10426|10424|10425.8|10423.8|216
1661727000000|2022-08-28 22:50:00|10425.6|10423.6|10425|10423|10425.6|10423.6|10425|10423|87
1661727300000|2022-08-28 22:55:00|||||||||20
1661727600000|2022-08-28 23:00:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|31
1661727900000|2022-08-28 23:05:00|||||||||43
1661728200000|2022-08-28 23:10:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|37
1661728500000|2022-08-28 23:15:00|||||||||28
1661728800000|2022-08-28 23:20:00|10424|10422|10423.5|10421.5|10424|10422|10423.5|10421.5|132
1661729100000|2022-08-28 23:25:00|10423.3|10421.3|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|235
1661729400000|2022-08-28 23:30:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|265
1661729700000|2022-08-28 23:35:00|10422.7|10420.7|10421.5|10419.5|10422.7|10420.7|10421.5|10419.5|278
1661730000000|2022-08-28 23:40:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|115
1661730300000|2022-08-28 23:45:00|10421.7|10419.7|10422.7|10420.7|10422.7|10420.7|10421.5|10419.5|74
1661730600000|2022-08-28 23:50:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.1|10420.1|53
1661730900000|2022-08-28 23:55:00|||||||||26
1661731200000|2022-08-29 00:00:00|10421.9|10419.9|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|426
1661731500000|2022-08-29 00:05:00|10421.1|10419.1|10419.9|10417.9|10421.1|10419.1|10419.6|10417.6|430
1661731800000|2022-08-29 00:10:00|10419.8|10417.8|10418.4|10416.4|10419.8|10417.8|10418.4|10416.4|348
1661732100000|2022-08-29 00:15:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10418|10416|362
1661732400000|2022-08-29 00:20:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.2|10415.2|526
1661732700000|2022-08-29 00:25:00|10417.4|10415.4|10418|10416|10418|10416|10416.8|10414.8|1027
1661733000000|2022-08-29 00:30:00|10417.6|10415.6|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|671
1661733300000|2022-08-29 00:35:00|||||||||25
1661733600000|2022-08-29 00:40:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10417.2|10415.2|410
1661733900000|2022-08-29 00:45:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|301
1661734200000|2022-08-29 00:50:00|10418.6|10416.6|10419.2|10417.2|10419.2|10417.2|10418.2|10416.2|459
1661734500000|2022-08-29 00:55:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|102
1661734800000|2022-08-29 01:00:00|10419.2|10417.2|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|175
1661735100000|2022-08-29 01:05:00|10420.3|10418.3|10421.1|10419.1|10421.5|10419.5|10419.9|10417.9|297
1661735400000|2022-08-29 01:10:00|10421.3|10419.3|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|204
1661735700000|2022-08-29 01:15:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|143
1661736000000|2022-08-29 01:20:00|10419.6|10417.6|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|102
1661736300000|2022-08-29 01:25:00|10418.4|10416.4|10418|10416|10418.8|10416.8|10417.6|10415.6|197
1661736600000|2022-08-29 01:30:00|10417.6|10415.6|10417.2|10415.2|10419|10417|10417.2|10415.2|1288
1661736900000|2022-08-29 01:35:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|343
1661737200000|2022-08-29 01:40:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|270
1661737500000|2022-08-29 01:45:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|118
1661737800000|2022-08-29 01:50:00|10417.4|10415.4|10418.4|10416.4|10418.8|10416.8|10417.4|10415.4|313
1661738100000|2022-08-29 01:55:00|10418.2|10416.2|10417|10415|10418.4|10416.4|10416.8|10414.8|512
1661738400000|2022-08-29 02:00:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|421
1661738700000|2022-08-29 02:05:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|632
1661739000000|2022-08-29 02:10:00|10417|10415|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|212
1661739300000|2022-08-29 02:15:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|77
1661739600000|2022-08-29 02:20:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|33
1661739900000|2022-08-29 02:25:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|258
1661740200000|2022-08-29 02:30:00|10418.4|10416.4|10418.6|10416.6|10418.8|10416.8|10418.4|10416.4|168
1661740500000|2022-08-29 02:35:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|124
1661740800000|2022-08-29 02:40:00|10418.8|10416.8|10417.2|10415.2|10418.8|10416.8|10417|10415|477
1661741100000|2022-08-29 02:45:00|10417|10415|10417|10415|10417.2|10415.2|10416.8|10414.8|136
1661741400000|2022-08-29 02:50:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|85
1661741700000|2022-08-29 02:55:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|119
1661742000000|2022-08-29 03:00:00|10416.2|10414.2|10415.5|10413.5|10416.4|10414.4|10415.3|10413.3|351
1661742300000|2022-08-29 03:05:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|170
1661742600000|2022-08-29 03:10:00|10414.7|10412.7|10413.7|10411.7|10414.7|10412.7|10413.7|10411.7|405
1661742900000|2022-08-29 03:15:00|10413.5|10411.5|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|355
1661743200000|2022-08-29 03:20:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|911
1661743500000|2022-08-29 03:25:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|64
1661743800000|2022-08-29 03:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|93
1661744100000|2022-08-29 03:35:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|212
1661744400000|2022-08-29 03:40:00|10414.3|10412.3|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|270
1661744700000|2022-08-29 03:45:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.9|10411.9|231
1661745000000|2022-08-29 03:50:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|324
1661745300000|2022-08-29 03:55:00|10413.7|10411.7|10413.3|10411.3|10414.1|10412.1|10413.3|10411.3|564
1661745600000|2022-08-29 04:00:00|10413.5|10411.5|10413.7|10411.7|10414.1|10412.1|10413.5|10411.5|21
1661745900000|2022-08-29 04:05:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.9|10411.9|912
1661746200000|2022-08-29 04:10:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|46
1661746500000|2022-08-29 04:15:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|64
1661746800000|2022-08-29 04:20:00|||||||||3
1661747100000|2022-08-29 04:25:00|10413.7|10411.7|10412.5|10410.5|10413.7|10411.7|10412.5|10410.5|328
1661747400000|2022-08-29 04:30:00|10412.9|10410.9|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|385
1661747700000|2022-08-29 04:35:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|287
1661748000000|2022-08-29 04:40:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|485
1661748300000|2022-08-29 04:45:00|10411|10409|10411.7|10409.7|10411.7|10409.7|10411|10409|264
1661748600000|2022-08-29 04:50:00|10411.9|10409.9|10413.7|10411.7|10413.7|10411.7|10411.7|10409.7|286
1661748900000|2022-08-29 04:55:00|10413.3|10411.3|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|561
1661749200000|2022-08-29 05:00:00|10413.7|10411.7|10413.7|10411.7|10414.9|10412.9|10413.7|10411.7|512
1661749500000|2022-08-29 05:05:00|10413.3|10411.3|10412.1|10410.1|10413.7|10411.7|10411.7|10409.7|289
1661749800000|2022-08-29 05:10:00|10411.7|10409.7|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|174
1661750100000|2022-08-29 05:15:00|10412.1|10410.1|10413.7|10411.7|10414.1|10412.1|10412.1|10410.1|601
1661750400000|2022-08-29 05:20:00|10413.9|10411.9|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|62
1661750700000|2022-08-29 05:25:00|10414.9|10412.9|10414.7|10412.7|10414.9|10412.9|10414.5|10412.5|108
1661751000000|2022-08-29 05:30:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|175
1661751300000|2022-08-29 05:35:00|10414.1|10412.1|10415.3|10413.3|10415.6|10413.6|10414.1|10412.1|211
1661751600000|2022-08-29 05:40:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|165
1661751900000|2022-08-29 05:45:00|10416|10414|10416|10414|10416.4|10414.4|10415.6|10413.6|179
1661752200000|2022-08-29 05:50:00|10416.2|10414.2|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|173
1661752500000|2022-08-29 05:55:00|10415.8|10413.8|10414.9|10412.9|10415.8|10413.8|10414.9|10412.9|1037
1661752800000|2022-08-29 06:00:00|10415.3|10413.3|10416.8|10414.8|10416.8|10414.8|10415.3|10413.3|235
1661753100000|2022-08-29 06:05:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|537
1661753400000|2022-08-29 06:10:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|2243
1661753700000|2022-08-29 06:15:00|10416.6|10414.6|10416|10414|10416.8|10414.8|10415.8|10413.8|757
1661754000000|2022-08-29 06:20:00|10415.8|10413.8|10416.8|10414.8|10416.8|10414.8|10415.6|10413.6|99
1661754300000|2022-08-29 06:25:00|10416.4|10414.4|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|1793
1661754600000|2022-08-29 06:30:00|10416.4|10414.4|10414.9|10412.9|10416.4|10414.4|10414.9|10412.9|293
1661754900000|2022-08-29 06:35:00|10415.1|10413.1|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|171
1661755200000|2022-08-29 06:40:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|929
1661755500000|2022-08-29 06:45:00|10415.3|10413.3|10413.7|10411.7|10415.6|10413.6|10413.7|10411.7|600
1661755800000|2022-08-29 06:50:00|10414.1|10412.1|10414.9|10412.9|10415.3|10413.3|10413.7|10411.7|1005
1661756100000|2022-08-29 06:55:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10414.7|10412.7|318
1661756400000|2022-08-29 07:00:00|10415.1|10413.1|10414.5|10412.5|10415.3|10413.3|10413.9|10411.9|323
1661756700000|2022-08-29 07:05:00|10414.3|10412.3|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|773
1661757000000|2022-08-29 07:10:00|10413.9|10411.9|10414.9|10412.9|10415.3|10413.3|10413.9|10411.9|930
1661757300000|2022-08-29 07:15:00|10415.1|10413.1|10411.5|10409.5|10415.3|10413.3|10411.4|10409.4|595
1661757600000|2022-08-29 07:20:00|10411.7|10409.7|10414.9|10412.9|10414.9|10412.9|10411.5|10409.5|1242
1661757900000|2022-08-29 07:25:00|10414.5|10412.5|10412.9|10410.9|10414.5|10412.5|10412.9|10410.9|961
1661758200000|2022-08-29 07:30:00|10413.1|10411.1|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|308
1661758500000|2022-08-29 07:35:00|10413.1|10411.1|10412.9|10410.9|10413.3|10411.3|10412.3|10410.3|2127
1661758800000|2022-08-29 07:40:00|10412.7|10410.7|10413.3|10411.3|10414.1|10412.1|10412.7|10410.7|3342
1661759100000|2022-08-29 07:45:00|10413.1|10411.1|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|1414
1661759400000|2022-08-29 07:50:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1441
1661759700000|2022-08-29 07:55:00|10413.1|10411.1|10413.5|10411.5|10413.7|10411.7|10412.9|10410.9|1230
1661760000000|2022-08-29 08:00:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1035
1661760300000|2022-08-29 08:05:00|10413.3|10411.3|10413.5|10411.5|10413.5|10411.5|10413.3|10411.3|418
1661760600000|2022-08-29 08:10:00|10413.7|10411.7|10413.5|10411.5|10413.7|10411.7|10412.9|10410.9|268
1661760900000|2022-08-29 08:15:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|689
1661761200000|2022-08-29 08:20:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|576
1661761500000|2022-08-29 08:25:00|10413.9|10411.9|10413.3|10411.3|10413.9|10411.9|10413.3|10411.3|3421
1661761800000|2022-08-29 08:30:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.1|10411.1|399
1661762100000|2022-08-29 08:35:00|10414.1|10412.1|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|286
1661762400000|2022-08-29 08:40:00|10415.1|10413.1|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|993
1661762700000|2022-08-29 08:45:00|10415.1|10413.1|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|160
1661763000000|2022-08-29 08:50:00|10416|10414|10415.6|10413.6|10416|10414|10415.3|10413.3|719
1661763300000|2022-08-29 08:55:00|10415.8|10413.8|10414.9|10412.9|10416|10414|10414.9|10412.9|1438
1661763600000|2022-08-29 09:00:00|||||||||551
1661763900000|2022-08-29 09:05:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|843
1661764200000|2022-08-29 09:10:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|306
1661764500000|2022-08-29 09:15:00|10415.3|10413.3|10414.9|10412.9|10415.6|10413.6|10414.5|10412.5|637
1661764800000|2022-08-29 09:20:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|871
1661765100000|2022-08-29 09:25:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|309
1661765400000|2022-08-29 09:30:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|490
1661765700000|2022-08-29 09:35:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1122
1661766000000|2022-08-29 09:40:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|83
1661766300000|2022-08-29 09:45:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1347
1661766600000|2022-08-29 09:50:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|487
1661766900000|2022-08-29 09:55:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|1641
1661767200000|2022-08-29 10:00:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|2572
1661767500000|2022-08-29 10:05:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416|10414|1607
1661767800000|2022-08-29 10:10:00|||||||||110
1661768100000|2022-08-29 10:15:00|10416.6|10414.6|10417.6|10415.6|10417.6|10415.6|10416.4|10414.4|209
1661768400000|2022-08-29 10:20:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|277
1661768700000|2022-08-29 10:25:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.2|10414.2|596
1661769000000|2022-08-29 10:30:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|1152
1661769300000|2022-08-29 10:35:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|2444
1661769600000|2022-08-29 10:40:00|10417.2|10415.2|10418.8|10416.8|10419.2|10417.2|10417.2|10415.2|1981
1661769900000|2022-08-29 10:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|379
1661770200000|2022-08-29 10:50:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|318
1661770500000|2022-08-29 10:55:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|1520
1661770800000|2022-08-29 11:00:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|291
1661771100000|2022-08-29 11:05:00|10419.6|10417.6|10418.8|10416.8|10419.9|10417.9|10418.4|10416.4|1505
1661771400000|2022-08-29 11:10:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|228
1661771700000|2022-08-29 11:15:00|10418.4|10416.4|10419.9|10417.9|10420.3|10418.3|10418.4|10416.4|1211
1661772000000|2022-08-29 11:20:00|10419.6|10417.6|10418.4|10416.4|10419.6|10417.6|10418|10416|886
1661772300000|2022-08-29 11:25:00|10418.2|10416.2|10419.2|10417.2|10419.6|10417.6|10418.2|10416.2|798
1661772600000|2022-08-29 11:30:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.2|10417.2|1057
1661772900000|2022-08-29 11:35:00|10420.1|10418.1|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|331
1661773200000|2022-08-29 11:40:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|136
1661773500000|2022-08-29 11:45:00|10420.5|10418.5|10418.8|10416.8|10420.7|10418.7|10418.8|10416.8|945
1661773800000|2022-08-29 11:50:00|10419|10417|10418.4|10416.4|10419.6|10417.6|10418.2|10416.2|1037
1661774100000|2022-08-29 11:55:00|10418.2|10416.2|10419.2|10417.2|10419.2|10417.2|10418.2|10416.2|874
1661774400000|2022-08-29 12:00:00|10419.4|10417.4|10420.3|10418.3|10420.7|10418.7|10419.2|10417.2|732
1661774700000|2022-08-29 12:05:00|10420.1|10418.1|10420.7|10418.7|10420.7|10418.7|10419.8|10417.8|1413
1661775000000|2022-08-29 12:10:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|402
1661775300000|2022-08-29 12:15:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|2109
1661775600000|2022-08-29 12:20:00|10421.5|10419.5|10423.1|10421.1|10424.6|10422.6|10421.1|10419.1|2876
1661775900000|2022-08-29 12:25:00|10422.7|10420.7|10424.2|10422.2|10425.4|10423.4|10422.7|10420.7|4090
1661776200000|2022-08-29 12:30:00|10423.9|10421.9|10422.3|10420.3|10425|10423|10421.7|10419.7|3812
1661776500000|2022-08-29 12:35:00|10422.5|10420.5|10423.5|10421.5|10424.2|10422.2|10422.5|10420.5|5402
1661776800000|2022-08-29 12:40:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|2556
1661777100000|2022-08-29 12:45:00|10422.7|10420.7|10421.5|10419.5|10423.1|10421.1|10421.5|10419.5|3027
1661777400000|2022-08-29 12:50:00|10421.9|10419.9|10422.7|10420.7|10423.3|10421.3|10421.7|10419.7|1800
1661777700000|2022-08-29 12:55:00|10423.1|10421.1|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|1353
1661778000000|2022-08-29 13:00:00|10423.5|10421.5|10424.6|10422.6|10425.4|10423.4|10423.1|10421.1|3808
1661778300000|2022-08-29 13:05:00|10425|10423|10426.6|10424.6|10426.6|10424.6|10424.2|10422.2|2440
1661778600000|2022-08-29 13:10:00|10426.2|10424.2|10425|10423|10427|10425|10425|10423|1669
1661778900000|2022-08-29 13:15:00|10424.8|10422.8|10425|10423|10425.8|10423.8|10424.6|10422.6|6876
1661779200000|2022-08-29 13:20:00|10425.2|10423.2|10425.4|10423.4|10426.2|10424.2|10424.6|10422.6|12441
1661779500000|2022-08-29 13:25:00|10425.8|10423.8|10427.8|10425.8|10427.8|10425.8|10425.8|10423.8|5169
1661779800000|2022-08-29 13:30:00|10427.4|10425.4|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|2563
1661780100000|2022-08-29 13:35:00|10425.8|10423.8|10427|10425|10427|10425|10425|10423|7944
1661780400000|2022-08-29 13:40:00|10426.6|10424.6|10425|10423|10426.6|10424.6|10424.6|10422.6|8924
1661780700000|2022-08-29 13:45:00|10424.6|10422.6|10425|10423|10425|10423|10423.9|10421.9|2245
1661781000000|2022-08-29 13:50:00|10424.6|10422.6|10423.1|10421.1|10425|10423|10423.1|10421.1|4039
1661781300000|2022-08-29 13:55:00|10423.5|10421.5|10422.3|10420.3|10425|10423|10422.3|10420.3|4108
1661781600000|2022-08-29 14:00:00|10422.7|10420.7|10426.6|10424.6|10426.6|10424.6|10422.3|10420.3|2586
1661781900000|2022-08-29 14:05:00|10427|10425|10428.9|10426.9|10428.9|10426.9|10426.6|10424.6|4755
1661782200000|2022-08-29 14:10:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|6231
1661782500000|2022-08-29 14:15:00|10427.8|10425.8|10426.6|10424.6|10427.8|10425.8|10426.2|10424.2|4002
1661782800000|2022-08-29 14:20:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|1645
1661783100000|2022-08-29 14:25:00|10427|10425|10426.2|10424.2|10427|10425|10426.2|10424.2|4847
1661783400000|2022-08-29 14:30:00|10426|10424|10427.4|10425.4|10427.4|10425.4|10425.8|10423.8|5682
1661783700000|2022-08-29 14:35:00|10427.8|10425.8|10427|10425|10428.1|10426.1|10427|10425|9640
1661784000000|2022-08-29 14:40:00|10426.6|10424.6|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|2377
1661784300000|2022-08-29 14:45:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|969
1661784600000|2022-08-29 14:50:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|2836
1661784900000|2022-08-29 14:55:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|4422
1661785200000|2022-08-29 15:00:00|10428.3|10426.3|10430.5|10428.5|10430.5|10428.5|10428.1|10426.1|1930
1661785500000|2022-08-29 15:05:00|10430.9|10428.9|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|1838
1661785800000|2022-08-29 15:10:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|4163
1661786100000|2022-08-29 15:15:00|10430.9|10428.9|10428.9|10426.9|10430.9|10428.9|10428.1|10426.1|3142
1661786400000|2022-08-29 15:20:00|10428.7|10426.7|10428.9|10426.9|10429.7|10427.7|10428.5|10426.5|1372
1661786700000|2022-08-29 15:25:00|10428.5|10426.5|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|715
1661787000000|2022-08-29 15:30:00|10427.4|10425.4|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|912
1661787300000|2022-08-29 15:35:00|10427|10425|10426.6|10424.6|10427|10425|10425.8|10423.8|2041
1661787600000|2022-08-29 15:40:00|10426.2|10424.2|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|1081
1661787900000|2022-08-29 15:45:00|10425.4|10423.4|10426.6|10424.6|10426.6|10424.6|10425.4|10423.4|1780
1661788200000|2022-08-29 15:50:00|10426.2|10424.2|10425.4|10423.4|10427|10425|10425|10423|1836
1661788500000|2022-08-29 15:55:00|10425.6|10423.6|10425.8|10423.8|10426.2|10424.2|10425.6|10423.6|522
1661788800000|2022-08-29 16:00:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|1241
1661789100000|2022-08-29 16:05:00|10424.8|10422.8|10424.6|10422.6|10425|10423|10423.9|10421.9|6392
1661789400000|2022-08-29 16:10:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|2728
1661789700000|2022-08-29 16:15:00|10424.4|10422.4|10424.6|10422.6|10425|10423|10424.4|10422.4|218
1661790000000|2022-08-29 16:20:00|10424.8|10422.8|10424.6|10422.6|10425|10423|10424.6|10422.6|612
1661790300000|2022-08-29 16:25:00|10424.8|10422.8|10425|10423|10425|10423|10424.2|10422.2|4421
1661790600000|2022-08-29 16:30:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1072
1661790900000|2022-08-29 16:35:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|3132
1661791200000|2022-08-29 16:40:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|1610
1661791500000|2022-08-29 16:45:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|381
1661791800000|2022-08-29 16:50:00|10426.8|10424.8|10426.6|10424.6|10427.4|10425.4|10426.2|10424.2|464
1661792100000|2022-08-29 16:55:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10426.6|10424.6|2871
1661792400000|2022-08-29 17:00:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|1828
1661792700000|2022-08-29 17:05:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|512
1661793000000|2022-08-29 17:10:00|10427.8|10425.8|10427.4|10425.4|10428.5|10426.5|10427.4|10425.4|678
1661793300000|2022-08-29 17:15:00|10427|10425|10427.8|10425.8|10427.8|10425.8|10427|10425|591
1661793600000|2022-08-29 17:20:00|10427.4|10425.4|10427|10425|10427.8|10425.8|10427|10425|1573
1661793900000|2022-08-29 17:25:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|724
1661794200000|2022-08-29 17:30:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|770
1661794500000|2022-08-29 17:35:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|3562
1661794800000|2022-08-29 17:40:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|1823
1661795100000|2022-08-29 17:45:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.2|10424.2|789
1661795400000|2022-08-29 17:50:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|240
1661795700000|2022-08-29 17:55:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|90
1661796000000|2022-08-29 18:00:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10426.2|10424.2|282
1661796300000|2022-08-29 18:05:00|||||||||1198
1661796600000|2022-08-29 18:10:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|714
1661796900000|2022-08-29 18:15:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425|10423|326
1661797200000|2022-08-29 18:20:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|476
1661797500000|2022-08-29 18:25:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|1332
1661797800000|2022-08-29 18:30:00|10425|10423|10425|10423|10425.4|10423.4|10424.6|10422.6|777
1661798100000|2022-08-29 18:35:00|10425.2|10423.2|10425.4|10423.4|10425.4|10423.4|10425|10423|490
1661798400000|2022-08-29 18:40:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|647
1661798700000|2022-08-29 18:45:00|10425|10423|10424.2|10422.2|10425.2|10423.2|10423.9|10421.9|3005
1661799000000|2022-08-29 18:50:00|10423.9|10421.9|10423.1|10421.1|10424|10422|10423.1|10421.1|3475
1661799300000|2022-08-29 18:55:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|6838
1661799600000|2022-08-29 19:00:00|10424|10422|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|1325
1661799900000|2022-08-29 19:05:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.2|10422.2|1507
1661800200000|2022-08-29 19:10:00|10424.2|10422.2|10424.2|10422.2|10425|10423|10424.2|10422.2|789
1661800500000|2022-08-29 19:15:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|2912
1661800800000|2022-08-29 19:20:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|1761
1661801100000|2022-08-29 19:25:00|10424|10422|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|193
1661801400000|2022-08-29 19:30:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|1787
1661801700000|2022-08-29 19:35:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|3044
1661802000000|2022-08-29 19:40:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|1829
1661802300000|2022-08-29 19:45:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|100
1661802600000|2022-08-29 19:50:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1562
1661802900000|2022-08-29 19:55:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|1235
1661803200000|2022-08-29 20:00:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|1019
1661803500000|2022-08-29 20:05:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|499
1661803800000|2022-08-29 20:10:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|2822
1661804100000|2022-08-29 20:15:00|||||||||221
1661804400000|2022-08-29 20:20:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|1010
1661804700000|2022-08-29 20:25:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|690
1661805000000|2022-08-29 20:30:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|610
1661805300000|2022-08-29 20:35:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|942
1661805600000|2022-08-29 20:40:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1196
1661805900000|2022-08-29 20:45:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|261
1661806200000|2022-08-29 20:50:00|||||||||143
1661806500000|2022-08-29 20:55:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|258
1661810400000|2022-08-29 22:00:00|10424.2|10422.2|10426.6|10424.6|10427.4|10425.4|10424.2|10422.2|448
1661810700000|2022-08-29 22:05:00|10426.2|10424.2|10424.2|10422.2|10426.2|10424.2|10424.2|10422.2|587
1661811000000|2022-08-29 22:10:00|10424|10422|10424|10422|10424.2|10422.2|10423.9|10421.9|57
1661811300000|2022-08-29 22:15:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|16
1661811600000|2022-08-29 22:20:00|10424|10422|10424.2|10422.2|10424.2|10422.2|10424|10422|62
1661811900000|2022-08-29 22:25:00|||||||||5
1661812200000|2022-08-29 22:30:00|10423.9|10421.9|10425.4|10423.4|10425.4|10423.4|10423.9|10421.9|186
1661812500000|2022-08-29 22:35:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|166
1661812800000|2022-08-29 22:40:00|10425.6|10423.6|10425|10423|10425.6|10423.6|10425|10423|97
1661813100000|2022-08-29 22:45:00|10425.4|10423.4|10425.4|10423.4|10425.6|10423.6|10425.4|10423.4|115
1661813400000|2022-08-29 22:50:00|10425.6|10423.6|10425.4|10423.4|10425.6|10423.6|10425.4|10423.4|217
1661813700000|2022-08-29 22:55:00|10425|10423|10425|10423|10425|10423|10425|10423|128
1661814000000|2022-08-29 23:00:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|29
1661814300000|2022-08-29 23:05:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|74
1661814600000|2022-08-29 23:10:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|41
1661814900000|2022-08-29 23:15:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|1023
1661815200000|2022-08-29 23:20:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|53
1661815500000|2022-08-29 23:25:00|10424.4|10422.4|10424.2|10422.2|10424.4|10422.4|10424.2|10422.2|24
1661815800000|2022-08-29 23:30:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|260
1661816100000|2022-08-29 23:35:00|||||||||459
1661816400000|2022-08-29 23:40:00|||||||||250
1661816700000|2022-08-29 23:45:00|10424.4|10422.4|10425.4|10423.4|10425.8|10423.8|10424.4|10422.4|193
1661817000000|2022-08-29 23:50:00|10425.8|10423.8|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|676
1661817300000|2022-08-29 23:55:00|||||||||22
1661817600000|2022-08-30 00:00:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|195
1661817900000|2022-08-30 00:05:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10426.6|10424.6|404
1661818200000|2022-08-30 00:10:00|10426.8|10424.8|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|155
1661818500000|2022-08-30 00:15:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|531
1661818800000|2022-08-30 00:20:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|288
1661819100000|2022-08-30 00:25:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|151
1661819400000|2022-08-30 00:30:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|91
1661819700000|2022-08-30 00:35:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|312
1661820000000|2022-08-30 00:40:00|||||||||174
1661820300000|2022-08-30 00:45:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|126
1661820600000|2022-08-30 00:50:00|10426.2|10424.2|10427|10425|10427|10425|10426.2|10424.2|880
1661820900000|2022-08-30 00:55:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|51
1661821200000|2022-08-30 01:00:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|48
1661821500000|2022-08-30 01:05:00|10427|10425|10427|10425|10427|10425|10427|10425|101
1661821800000|2022-08-30 01:10:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|244
1661822100000|2022-08-30 01:15:00|10426.4|10424.4|10425.8|10423.8|10426.4|10424.4|10425.8|10423.8|185
1661822400000|2022-08-30 01:20:00|10425.4|10423.4|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|290
1661822700000|2022-08-30 01:25:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10423.9|10421.9|742
1661823000000|2022-08-30 01:30:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|376
1661823300000|2022-08-30 01:35:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425|10423|493
1661823600000|2022-08-30 01:40:00|10426|10424|10425.8|10423.8|10426|10424|10425.8|10423.8|186
1661823900000|2022-08-30 01:45:00|10425.4|10423.4|10424.2|10422.2|10425.4|10423.4|10424.2|10422.2|173
1661824200000|2022-08-30 01:50:00|10424.4|10422.4|10425|10423|10425.4|10423.4|10424.4|10422.4|262
1661824500000|2022-08-30 01:55:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|58
1661824800000|2022-08-30 02:00:00|10424.6|10422.6|10425|10423|10425.2|10423.2|10424.6|10422.6|252
1661825100000|2022-08-30 02:05:00|10425.4|10423.4|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|69
1661825400000|2022-08-30 02:10:00|10424.8|10422.8|10425|10423|10425|10423|10424.6|10422.6|167
1661825700000|2022-08-30 02:15:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|59
1661826000000|2022-08-30 02:20:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|123
1661826300000|2022-08-30 02:25:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|65
1661826600000|2022-08-30 02:30:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|78
1661826900000|2022-08-30 02:35:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|407
1661827200000|2022-08-30 02:40:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|103
1661827500000|2022-08-30 02:45:00|10424|10422|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|228
1661827800000|2022-08-30 02:50:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|170
1661828100000|2022-08-30 02:55:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|190
1661828400000|2022-08-30 03:00:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425|10423|172
1661828700000|2022-08-30 03:05:00|10425|10423|10425|10423|10425|10423|10425|10423|28
1661829000000|2022-08-30 03:10:00|||||||||52
1661829300000|2022-08-30 03:15:00|10424.8|10422.8|10425|10423|10425|10423|10424.6|10422.6|96
1661829600000|2022-08-30 03:20:00|||||||||47
1661829900000|2022-08-30 03:25:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.2|10423.2|104
1661830200000|2022-08-30 03:30:00|10425|10423|10425|10423|10425|10423|10425|10423|41
1661830500000|2022-08-30 03:35:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|46
1661830800000|2022-08-30 03:40:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|647
1661831100000|2022-08-30 03:45:00|||||||||309
1661831400000|2022-08-30 03:50:00|10425.8|10423.8|10425|10423|10425.8|10423.8|10425|10423|152
1661831700000|2022-08-30 03:55:00|||||||||104
1661832000000|2022-08-30 04:00:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|75
1661832300000|2022-08-30 04:05:00|||||||||12
1661832600000|2022-08-30 04:10:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|124
1661832900000|2022-08-30 04:15:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|103
1661833200000|2022-08-30 04:20:00|10426.4|10424.4|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|120
1661833500000|2022-08-30 04:25:00|10426.4|10424.4|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|142
1661833800000|2022-08-30 04:30:00|10426.2|10424.2|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|1419
1661834100000|2022-08-30 04:35:00|10428.3|10426.3|10428.9|10426.9|10429.3|10427.3|10428|10426|642
1661834400000|2022-08-30 04:40:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|229
1661834700000|2022-08-30 04:45:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427|10425|116
1661835000000|2022-08-30 04:50:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428|10426|241
1661835300000|2022-08-30 04:55:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|383
1661835600000|2022-08-30 05:00:00|10429.5|10427.5|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|515
1661835900000|2022-08-30 05:05:00|10429.9|10427.9|10429.5|10427.5|10430.5|10428.5|10429.5|10427.5|389
1661836200000|2022-08-30 05:10:00|10429.3|10427.3|10428.9|10426.9|10429.5|10427.5|10428.5|10426.5|109
1661836500000|2022-08-30 05:15:00|10428.5|10426.5|10428|10426|10428.5|10426.5|10427.8|10425.8|68
1661836800000|2022-08-30 05:20:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|79
1661837100000|2022-08-30 05:25:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|69
1661837400000|2022-08-30 05:30:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|25
1661837700000|2022-08-30 05:35:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|156
1661838000000|2022-08-30 05:40:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.3|10426.3|32
1661838300000|2022-08-30 05:45:00|10428.7|10426.7|10427.4|10425.4|10428.9|10426.9|10427.4|10425.4|320
1661838600000|2022-08-30 05:50:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|258
1661838900000|2022-08-30 05:55:00|10427.2|10425.2|10427.4|10425.4|10428.1|10426.1|10427.2|10425.2|216
1661839200000|2022-08-30 06:00:00|10427|10425|10426.6|10424.6|10427.8|10425.8|10426.2|10424.2|449
1661839500000|2022-08-30 06:05:00|10426.2|10424.2|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|366
1661839800000|2022-08-30 06:10:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|398
1661840100000|2022-08-30 06:15:00|10425.8|10423.8|10427|10425|10427.4|10425.4|10425.8|10423.8|483
1661840400000|2022-08-30 06:20:00|10427.2|10425.2|10427.4|10425.4|10428.1|10426.1|10427|10425|518
1661840700000|2022-08-30 06:25:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|142
1661841000000|2022-08-30 06:30:00|10427|10425|10426|10424|10427|10425|10425.8|10423.8|164
1661841300000|2022-08-30 06:35:00|10425.8|10423.8|10423.9|10421.9|10426.2|10424.2|10423.9|10421.9|600
1661841600000|2022-08-30 06:40:00|10424|10422|10422.7|10420.7|10424.6|10422.6|10422.7|10420.7|933
1661841900000|2022-08-30 06:45:00|10422.9|10420.9|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|672
1661842200000|2022-08-30 06:50:00|10421.9|10419.9|10423.1|10421.1|10423.1|10421.1|10421.9|10419.9|932
1661842500000|2022-08-30 06:55:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.3|10420.3|722
1661842800000|2022-08-30 07:00:00|10422.7|10420.7|10421.9|10419.9|10424.2|10422.2|10421.9|10419.9|1303
1661843100000|2022-08-30 07:05:00|10422.1|10420.1|10422.1|10420.1|10423.1|10421.1|10421.5|10419.5|1370
1661843400000|2022-08-30 07:10:00|10421.9|10419.9|10423.5|10421.5|10423.5|10421.5|10421.5|10419.5|799
1661843700000|2022-08-30 07:15:00|10423.3|10421.3|10421.5|10419.5|10423.3|10421.3|10420.5|10418.5|1425
1661844000000|2022-08-30 07:20:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10420.7|10418.7|1807
1661844300000|2022-08-30 07:25:00|10421.3|10419.3|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|489
1661844600000|2022-08-30 07:30:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10419.9|10417.9|698
1661844900000|2022-08-30 07:35:00|10421.1|10419.1|10419.9|10417.9|10421.5|10419.5|10419.9|10417.9|530
1661845200000|2022-08-30 07:40:00|10420.3|10418.3|10421.9|10419.9|10422.3|10420.3|10420.3|10418.3|884
1661845500000|2022-08-30 07:45:00|10422.3|10420.3|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|369
1661845800000|2022-08-30 07:50:00|10422.5|10420.5|10422.3|10420.3|10423.5|10421.5|10422.3|10420.3|972
1661846100000|2022-08-30 07:55:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|773
1661846400000|2022-08-30 08:00:00|10422.7|10420.7|10425|10423|10425|10423|10422.3|10420.3|2433
1661846700000|2022-08-30 08:05:00|10424.6|10422.6|10425.4|10423.4|10425.4|10423.4|10424.2|10422.2|1023
1661847000000|2022-08-30 08:10:00|10425|10423|10426.4|10424.4|10427|10425|10425|10423|909
1661847300000|2022-08-30 08:15:00|10426.2|10424.2|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|996
1661847600000|2022-08-30 08:20:00|10427.8|10425.8|10425.8|10423.8|10427.8|10425.8|10425.8|10423.8|392
1661847900000|2022-08-30 08:25:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425|10423|996
1661848200000|2022-08-30 08:30:00|10426.2|10424.2|10427|10425|10427.4|10425.4|10426|10424|1488
1661848500000|2022-08-30 08:35:00|10426.6|10424.6|10426.2|10424.2|10427.4|10425.4|10426|10424|543
1661848800000|2022-08-30 08:40:00|10426|10424|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|265
1661849100000|2022-08-30 08:45:00|10425.2|10423.2|10426.6|10424.6|10426.6|10424.6|10425|10423|682
1661849400000|2022-08-30 08:50:00|10426.2|10424.2|10426.2|10424.2|10427|10425|10426.2|10424.2|458
1661849700000|2022-08-30 08:55:00|10426.6|10424.6|10425.4|10423.4|10426.6|10424.6|10425|10423|431
1661850000000|2022-08-30 09:00:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425|10423|623
1661850300000|2022-08-30 09:05:00|10426|10424|10425.8|10423.8|10427|10425|10425.8|10423.8|660
1661850600000|2022-08-30 09:10:00|10426|10424|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|100
1661850900000|2022-08-30 09:15:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|270
1661851200000|2022-08-30 09:20:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|284
1661851500000|2022-08-30 09:25:00|10427|10425|10425.8|10423.8|10427.4|10425.4|10425.8|10423.8|1010
1661851800000|2022-08-30 09:30:00|10425.4|10423.4|10427|10425|10427.4|10425.4|10425.4|10423.4|886
1661852100000|2022-08-30 09:35:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10426.2|10424.2|169
1661852400000|2022-08-30 09:40:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10425.8|10423.8|171
1661852700000|2022-08-30 09:45:00|10426.4|10424.4|10425.4|10423.4|10426.6|10424.6|10425.4|10423.4|420
1661853000000|2022-08-30 09:50:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|280
1661853300000|2022-08-30 09:55:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|325
1661853600000|2022-08-30 10:00:00|10426.2|10424.2|10426.4|10424.4|10426.6|10424.6|10425.8|10423.8|224
1661853900000|2022-08-30 10:05:00|10426.2|10424.2|10425.6|10423.6|10426.6|10424.6|10425.6|10423.6|193
1661854200000|2022-08-30 10:10:00|10425.4|10423.4|10426.6|10424.6|10426.6|10424.6|10425.4|10423.4|235
1661854500000|2022-08-30 10:15:00|10426.4|10424.4|10426.6|10424.6|10426.8|10424.8|10425.8|10423.8|207
1661854800000|2022-08-30 10:20:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|451
1661855100000|2022-08-30 10:25:00|10426.8|10424.8|10426.6|10424.6|10427|10425|10426.6|10424.6|192
1661855400000|2022-08-30 10:30:00|10426.2|10424.2|10426.6|10424.6|10427|10425|10425.8|10423.8|363
1661855700000|2022-08-30 10:35:00|10426.4|10424.4|10427|10425|10427|10425|10426.2|10424.2|249
1661856000000|2022-08-30 10:40:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|231
1661856300000|2022-08-30 10:45:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|306
1661856600000|2022-08-30 10:50:00|10427|10425|10427.8|10425.8|10428.1|10426.1|10427|10425|390
1661856900000|2022-08-30 10:55:00|10428.1|10426.1|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|664
1661857200000|2022-08-30 11:00:00|10428.3|10426.3|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|346
1661857500000|2022-08-30 11:05:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|672
1661857800000|2022-08-30 11:10:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|434
1661858100000|2022-08-30 11:15:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|258
1661858400000|2022-08-30 11:20:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10428.1|10426.1|798
1661858700000|2022-08-30 11:25:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|167
1661859000000|2022-08-30 11:30:00|10428.3|10426.3|10427.8|10425.8|10428.3|10426.3|10427.4|10425.4|334
1661859300000|2022-08-30 11:35:00|10427.4|10425.4|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|843
1661859600000|2022-08-30 11:40:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10425.8|10423.8|737
1661859900000|2022-08-30 11:45:00|10425.8|10423.8|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|211
1661860200000|2022-08-30 11:50:00|10426.2|10424.2|10425|10423|10426.2|10424.2|10425|10423|315
1661860500000|2022-08-30 11:55:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|489
1661860800000|2022-08-30 12:00:00|10425.8|10423.8|10423.9|10421.9|10426.2|10424.2|10423.9|10421.9|518
1661861100000|2022-08-30 12:05:00|10424.2|10422.2|10423.7|10421.7|10424.6|10422.6|10423.5|10421.5|585
1661861400000|2022-08-30 12:10:00|10423.5|10421.5|10423.5|10421.5|10423.7|10421.7|10422.3|10420.3|552
1661861700000|2022-08-30 12:15:00|10423.9|10421.9|10422.7|10420.7|10424.2|10422.2|10421.9|10419.9|834
1661862000000|2022-08-30 12:20:00|10423.1|10421.1|10421.1|10419.1|10423.1|10421.1|10421.1|10419.1|2167
1661862300000|2022-08-30 12:25:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10419.6|10417.6|1539
1661862600000|2022-08-30 12:30:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.6|10417.6|3387
1661862900000|2022-08-30 12:35:00|10420.3|10418.3|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|1928
1661863200000|2022-08-30 12:40:00|10420.7|10418.7|10419.6|10417.6|10420.7|10418.7|10418|10416|4350
1661863500000|2022-08-30 12:45:00|10419.9|10417.9|10418.8|10416.8|10419.9|10417.9|10418.4|10416.4|2121
1661863800000|2022-08-30 12:50:00|10418.4|10416.4|10418|10416|10419.2|10417.2|10417.2|10415.2|3251
1661864100000|2022-08-30 12:55:00|10418.4|10416.4|10418.4|10416.4|10419.6|10417.6|10418|10416|3319
1661864400000|2022-08-30 13:00:00|10418.6|10416.6|10417.6|10415.6|10419.2|10417.2|10417.6|10415.6|1914
1661864700000|2022-08-30 13:05:00|10417.2|10415.2|10417.6|10415.6|10418.4|10416.4|10416.8|10414.8|2500
1661865000000|2022-08-30 13:10:00|10418|10416|10419.6|10417.6|10419.6|10417.6|10417.6|10415.6|1997
1661865300000|2022-08-30 13:15:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.4|10416.4|2347
1661865600000|2022-08-30 13:20:00|10419|10417|10419.9|10417.9|10419.9|10417.9|10419|10417|1136
1661865900000|2022-08-30 13:25:00|10419.6|10417.6|10418|10416|10419.6|10417.6|10417.6|10415.6|1358
1661866200000|2022-08-30 13:30:00|10417.6|10415.6|10419.2|10417.2|10419.9|10417.9|10417.6|10415.6|2813
1661866500000|2022-08-30 13:35:00|10419.4|10417.4|10420.7|10418.7|10421.1|10419.1|10419.2|10417.2|3142
1661866800000|2022-08-30 13:40:00|10421.1|10419.1|10421.9|10419.9|10422.3|10420.3|10419.9|10417.9|2711
1661867100000|2022-08-30 13:45:00|10421.5|10419.5|10422.3|10420.3|10423.1|10421.1|10421.5|10419.5|2796
1661867400000|2022-08-30 13:50:00|10421.9|10419.9|10423.1|10421.1|10423.5|10421.5|10421.9|10419.9|2734
1661867700000|2022-08-30 13:55:00|10422.7|10420.7|10420.7|10418.7|10422.7|10420.7|10420.3|10418.3|2618
1661868000000|2022-08-30 14:00:00|10420.1|10418.1|10416.4|10414.4|10420.1|10418.1|10414.5|10412.5|6435
1661868300000|2022-08-30 14:05:00|10416.8|10414.8|10414.5|10412.5|10417.2|10415.2|10414.5|10412.5|3499
1661868600000|2022-08-30 14:10:00|10414.9|10412.9|10414.1|10412.1|10415.3|10413.3|10414.1|10412.1|29922
1661868900000|2022-08-30 14:15:00|10414.3|10412.3|10412.9|10410.9|10415.3|10413.3|10412.5|10410.5|9651
1661869200000|2022-08-30 14:20:00|10412.7|10410.7|10413.3|10411.3|10414.9|10412.9|10412.5|10410.5|2874
1661869500000|2022-08-30 14:25:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.3|10410.3|3514
1661869800000|2022-08-30 14:30:00|10412.5|10410.5|10410.6|10408.6|10412.7|10410.7|10409|10407|4595
1661870100000|2022-08-30 14:35:00|10410.2|10408.2|10415.6|10413.6|10415.6|10413.6|10410.2|10408.2|5850
1661870400000|2022-08-30 14:40:00|10416|10414|10411|10409|10416|10414|10410.6|10408.6|8790
1661870700000|2022-08-30 14:45:00|10410.6|10408.6|10413.3|10411.3|10413.3|10411.3|10410.6|10408.6|10543
1661871000000|2022-08-30 14:50:00|10413.7|10411.7|10412.1|10410.1|10413.7|10411.7|10411|10409|4093
1661871300000|2022-08-30 14:55:00|10412.5|10410.5|10414.1|10412.1|10414.5|10412.5|10411|10409|2315
1661871600000|2022-08-30 15:00:00|10414.3|10412.3|10412.5|10410.5|10414.3|10412.3|10411.7|10409.7|10465
1661871900000|2022-08-30 15:05:00|10412.1|10410.1|10411|10409|10412.9|10410.9|10411|10409|1841
1661872200000|2022-08-30 15:10:00|10411.4|10409.4|10412.1|10410.1|10412.1|10410.1|10409.8|10407.8|2942
1661872500000|2022-08-30 15:15:00|10412.5|10410.5|10414.1|10412.1|10414.5|10412.5|10412.1|10410.1|3786
1661872800000|2022-08-30 15:20:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10412.9|10410.9|3386
1661873100000|2022-08-30 15:25:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10413.7|10411.7|4040
1661873400000|2022-08-30 15:30:00|10413.7|10411.7|10415.3|10413.3|10415.3|10413.3|10413.3|10411.3|2059
1661873700000|2022-08-30 15:35:00|10415.6|10413.6|10413.3|10411.3|10415.6|10413.6|10412.9|10410.9|2156
1661874000000|2022-08-30 15:40:00|10413.7|10411.7|10414.9|10412.9|10415.6|10413.6|10413.7|10411.7|2178
1661874300000|2022-08-30 15:45:00|10414.5|10412.5|10413.7|10411.7|10414.9|10412.9|10413.3|10411.3|1920
1661874600000|2022-08-30 15:50:00|10414.1|10412.1|10414.9|10412.9|10415.3|10413.3|10413.7|10411.7|1497
1661874900000|2022-08-30 15:55:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|645
1661875200000|2022-08-30 16:00:00|10414.9|10412.9|10414.5|10412.5|10415.6|10413.6|10414.5|10412.5|2057
1661875500000|2022-08-30 16:05:00|10414.1|10412.1|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|901
1661875800000|2022-08-30 16:10:00|10414.1|10412.1|10412.5|10410.5|10414.1|10412.1|10412.5|10410.5|1361
1661876100000|2022-08-30 16:15:00|10412.7|10410.7|10412.9|10410.9|10413.7|10411.7|10412.5|10410.5|629
1661876400000|2022-08-30 16:20:00|10413.3|10411.3|10414.5|10412.5|10414.9|10412.9|10412.9|10410.9|1148
1661876700000|2022-08-30 16:25:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|295
1661877000000|2022-08-30 16:30:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|898
1661877300000|2022-08-30 16:35:00|10415.3|10413.3|10414.9|10412.9|10415.6|10413.6|10414.5|10412.5|918
1661877600000|2022-08-30 16:40:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|574
1661877900000|2022-08-30 16:45:00|10415.3|10413.3|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|684
1661878200000|2022-08-30 16:50:00|10416|10414|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|1148
1661878500000|2022-08-30 16:55:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10415.3|10413.3|517
1661878800000|2022-08-30 17:00:00|10416|10414|10415.3|10413.3|10416|10414|10415.3|10413.3|467
1661879100000|2022-08-30 17:05:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|515
1661879400000|2022-08-30 17:10:00|10414.9|10412.9|10415.6|10413.6|10416|10414|10414.9|10412.9|628
1661879700000|2022-08-30 17:15:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|605
1661880000000|2022-08-30 17:20:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|162
1661880300000|2022-08-30 17:25:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|1056
1661880600000|2022-08-30 17:30:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|572
1661880900000|2022-08-30 17:35:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|819
1661881200000|2022-08-30 17:40:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|497
1661881500000|2022-08-30 17:45:00|10414.5|10412.5|10413.7|10411.7|10414.5|10412.5|10413.3|10411.3|985
1661881800000|2022-08-30 17:50:00|10413.3|10411.3|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|1065
1661882100000|2022-08-30 17:55:00|10413.9|10411.9|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1366
1661882400000|2022-08-30 18:00:00|10413.9|10411.9|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|483
1661882700000|2022-08-30 18:05:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|184
1661883000000|2022-08-30 18:10:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|1488
1661883300000|2022-08-30 18:15:00|||||||||527
1661883600000|2022-08-30 18:20:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|569
1661883900000|2022-08-30 18:25:00|10414.7|10412.7|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|580
1661884200000|2022-08-30 18:30:00|10414.9|10412.9|10414.5|10412.5|10415.3|10413.3|10414.1|10412.1|831
1661884500000|2022-08-30 18:35:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|95
1661884800000|2022-08-30 18:40:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1543
1661885100000|2022-08-30 18:45:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1920
1661885400000|2022-08-30 18:50:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|2395
1661885700000|2022-08-30 18:55:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|5554
1661886000000|2022-08-30 19:00:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|2281
1661886300000|2022-08-30 19:05:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|711
1661886600000|2022-08-30 19:10:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|855
1661886900000|2022-08-30 19:15:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|1086
1661887200000|2022-08-30 19:20:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|1142
1661887500000|2022-08-30 19:25:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1236
1661887800000|2022-08-30 19:30:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|815
1661888100000|2022-08-30 19:35:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1278
1661888400000|2022-08-30 19:40:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|324
1661888700000|2022-08-30 19:45:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|831
1661889000000|2022-08-30 19:50:00|||||||||579
1661889300000|2022-08-30 19:55:00|10416.8|10414.8|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|3371
1661889600000|2022-08-30 20:00:00|10417.2|10415.2|10416.4|10414.4|10417.2|10415.2|10415.6|10413.6|1350
1661889900000|2022-08-30 20:05:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|285
1661890200000|2022-08-30 20:10:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10416|10414|314
1661890500000|2022-08-30 20:15:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416|10414|522
1661890800000|2022-08-30 20:20:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|439
1661891100000|2022-08-30 20:25:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|625
1661891400000|2022-08-30 20:30:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|684
1661891700000|2022-08-30 20:35:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|494
1661892000000|2022-08-30 20:40:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.6|10414.6|238
1661892300000|2022-08-30 20:45:00|10416.6|10414.6|10417.6|10415.6|10417.6|10415.6|10416.4|10414.4|815
1661892600000|2022-08-30 20:50:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|920
1661892900000|2022-08-30 20:55:00|10417.6|10415.6|10419.6|10417.6|10419.8|10417.8|10417.6|10415.6|4442
1661896800000|2022-08-30 22:00:00|10418.4|10416.4|10418|10416|10418.8|10416.8|10417.2|10415.2|472
1661897100000|2022-08-30 22:05:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|96
1661897400000|2022-08-30 22:10:00|||||||||20
1661897700000|2022-08-30 22:15:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|56
1661898000000|2022-08-30 22:20:00|||||||||1
1661898300000|2022-08-30 22:25:00|||||||||10
1661898600000|2022-08-30 22:30:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|258
1661898900000|2022-08-30 22:35:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|64
1661899200000|2022-08-30 22:40:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|110
1661899500000|2022-08-30 22:45:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|203
1661899800000|2022-08-30 22:50:00|||||||||51
1661900100000|2022-08-30 22:55:00|||||||||7
1661900400000|2022-08-30 23:00:00|||||||||6
1661900700000|2022-08-30 23:05:00|||||||||16
1661901000000|2022-08-30 23:10:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.6|10416.6|36
1661901300000|2022-08-30 23:15:00|||||||||34
1661901600000|2022-08-30 23:20:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|63
1661901900000|2022-08-30 23:25:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|75
1661902200000|2022-08-30 23:30:00|10419|10417|10418.8|10416.8|10419|10417|10418.8|10416.8|20
1661902500000|2022-08-30 23:35:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|71
1661902800000|2022-08-30 23:40:00|||||||||4
1661903100000|2022-08-30 23:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|95
1661903400000|2022-08-30 23:50:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|138
1661903700000|2022-08-30 23:55:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|244
1661904000000|2022-08-31 00:00:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|627
1661904300000|2022-08-31 00:05:00|10419.2|10417.2|10418.8|10416.8|10419.4|10417.4|10418.8|10416.8|205
1661904600000|2022-08-31 00:10:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|214
1661904900000|2022-08-31 00:15:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|37
1661905200000|2022-08-31 00:20:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|56
1661905500000|2022-08-31 00:25:00|||||||||17
1661905800000|2022-08-31 00:30:00|10419.2|10417.2|10419.9|10417.9|10420.1|10418.1|10419.2|10417.2|210
1661906100000|2022-08-31 00:35:00|10419.8|10417.8|10419.4|10417.4|10419.9|10417.9|10419.4|10417.4|324
1661906400000|2022-08-31 00:40:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|170
1661906700000|2022-08-31 00:45:00|10419.4|10417.4|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|314
1661907000000|2022-08-31 00:50:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|704
1661907300000|2022-08-31 00:55:00|||||||||285
1661907600000|2022-08-31 01:00:00|10417.2|10415.2|10416.8|10414.8|10417.6|10415.6|10416.6|10414.6|290
1661907900000|2022-08-31 01:05:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|292
1661908200000|2022-08-31 01:10:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|389
1661908500000|2022-08-31 01:15:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|339
1661908800000|2022-08-31 01:20:00|10417.4|10415.4|10416.4|10414.4|10417.4|10415.4|10416.4|10414.4|207
1661909100000|2022-08-31 01:25:00|||||||||97
1661909400000|2022-08-31 01:30:00|10416.2|10414.2|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|503
1661909700000|2022-08-31 01:35:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10416|10414|850
1661910000000|2022-08-31 01:40:00|10416|10414|10416.4|10414.4|10416.6|10414.6|10416|10414|179
1661910300000|2022-08-31 01:45:00|10416.6|10414.6|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|70
1661910600000|2022-08-31 01:50:00|||||||||20
1661910900000|2022-08-31 01:55:00|10416.4|10414.4|10416|10414|10416.6|10414.6|10416|10414|137
1661911200000|2022-08-31 02:00:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|34
1661911500000|2022-08-31 02:05:00|||||||||25
1661911800000|2022-08-31 02:10:00|10416.6|10414.6|10416.6|10414.6|10416.8|10414.8|10416.4|10414.4|151
1661912100000|2022-08-31 02:15:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|358
1661912400000|2022-08-31 02:20:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|232
1661912700000|2022-08-31 02:25:00|||||||||21
1661913000000|2022-08-31 02:30:00|||||||||14
1661913300000|2022-08-31 02:35:00|10416|10414|10416|10414|10416.2|10414.2|10416|10414|356
1661913600000|2022-08-31 02:40:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|622
1661913900000|2022-08-31 02:45:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10415.6|10413.6|387
1661914200000|2022-08-31 02:50:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|114
1661914500000|2022-08-31 02:55:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|21
1661914800000|2022-08-31 03:00:00|||||||||20
1661915100000|2022-08-31 03:05:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|32
1661915400000|2022-08-31 03:10:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|72
1661915700000|2022-08-31 03:15:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|118
1661916000000|2022-08-31 03:20:00|10415.1|10413.1|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|199
1661916300000|2022-08-31 03:25:00|||||||||6
1661916600000|2022-08-31 03:30:00|||||||||8
1661916900000|2022-08-31 03:35:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|109
1661917200000|2022-08-31 03:40:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|94
1661917500000|2022-08-31 03:45:00|||||||||72
1661917800000|2022-08-31 03:50:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|35
1661918100000|2022-08-31 03:55:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|184
1661918400000|2022-08-31 04:00:00|10414.7|10412.7|10414.5|10412.5|10414.7|10412.7|10414.5|10412.5|13
1661918700000|2022-08-31 04:05:00|10414.7|10412.7|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|47
1661919000000|2022-08-31 04:10:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.7|10412.7|47
1661919300000|2022-08-31 04:15:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|27
1661919600000|2022-08-31 04:20:00|10414.9|10412.9|10415.1|10413.1|10415.1|10413.1|10414.9|10412.9|67
1661919900000|2022-08-31 04:25:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|12
1661920200000|2022-08-31 04:30:00|||||||||9
1661920500000|2022-08-31 04:35:00|10416|10414|10416|10414|10416.8|10414.8|10415.8|10413.8|899
1661920800000|2022-08-31 04:40:00|10415.8|10413.8|10415.6|10413.6|10416|10414|10415.6|10413.6|39
1661921100000|2022-08-31 04:45:00|10415.5|10413.5|10415.1|10413.1|10415.5|10413.5|10414.9|10412.9|248
1661921400000|2022-08-31 04:50:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10415.3|10413.3|353
1661921700000|2022-08-31 04:55:00|10415.8|10413.8|10416.6|10414.6|10416.6|10414.6|10415.6|10413.6|95
1661922000000|2022-08-31 05:00:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|270
1661922300000|2022-08-31 05:05:00|10416.2|10414.2|10416.4|10414.4|10416.4|10414.4|10416.2|10414.2|76
1661922600000|2022-08-31 05:10:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10416|10414|425
1661922900000|2022-08-31 05:15:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|138
1661923200000|2022-08-31 05:20:00|10416|10414|10417.6|10415.6|10417.6|10415.6|10415.8|10413.8|1379
1661923500000|2022-08-31 05:25:00|10417.4|10415.4|10417.6|10415.6|10417.8|10415.8|10417.2|10415.2|203
1661923800000|2022-08-31 05:30:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|1018
1661924100000|2022-08-31 05:35:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|245
1661924400000|2022-08-31 05:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|246
1661924700000|2022-08-31 05:45:00|10418|10416|10418|10416|10418|10416|10418|10416|312
1661925000000|2022-08-31 05:50:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|232
1661925300000|2022-08-31 05:55:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|364
1661925600000|2022-08-31 06:00:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|1254
1661925900000|2022-08-31 06:05:00|10418|10416|10418|10416|10418.2|10416.2|10417.6|10415.6|400
1661926200000|2022-08-31 06:10:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10417.6|10415.6|281
1661926500000|2022-08-31 06:15:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|191
1661926800000|2022-08-31 06:20:00|10418|10416|10417.4|10415.4|10418|10416|10417.2|10415.2|1029
1661927100000|2022-08-31 06:25:00|10417.2|10415.2|10418|10416|10418|10416|10417.2|10415.2|285
1661927400000|2022-08-31 06:30:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|1312
1661927700000|2022-08-31 06:35:00|10417.4|10415.4|10417.6|10415.6|10418|10416|10417.2|10415.2|388
1661928000000|2022-08-31 06:40:00|10417.2|10415.2|10418|10416|10418|10416|10417.2|10415.2|260
1661928300000|2022-08-31 06:45:00|10418.2|10416.2|10418.4|10416.4|10418.8|10416.8|10418|10416|1046
1661928600000|2022-08-31 06:50:00|10418.6|10416.6|10418.6|10416.6|10418.8|10416.8|10418|10416|520
1661928900000|2022-08-31 06:55:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|380
1661929200000|2022-08-31 07:00:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418|10416|667
1661929500000|2022-08-31 07:05:00|10419.2|10417.2|10418|10416|10419.2|10417.2|10418|10416|484
1661929800000|2022-08-31 07:10:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418|10416|315
1661930100000|2022-08-31 07:15:00|10418.2|10416.2|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|471
1661930400000|2022-08-31 07:20:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|435
1661930700000|2022-08-31 07:25:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|291
1661931000000|2022-08-31 07:30:00|10417.2|10415.2|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|780
1661931300000|2022-08-31 07:35:00|10418|10416|10417.2|10415.2|10418|10416|10417.2|10415.2|344
1661931600000|2022-08-31 07:40:00|10417.6|10415.6|10417.2|10415.2|10418|10416|10417.2|10415.2|162
1661931900000|2022-08-31 07:45:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|331
1661932200000|2022-08-31 07:50:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|140
1661932500000|2022-08-31 07:55:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416|10414|497
1661932800000|2022-08-31 08:00:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|499
1661933100000|2022-08-31 08:05:00|10415.6|10413.6|10414.9|10412.9|10416|10414|10414.9|10412.9|434
1661933400000|2022-08-31 08:10:00|10415.3|10413.3|10414.5|10412.5|10415.5|10413.5|10414.5|10412.5|678
1661933700000|2022-08-31 08:15:00|10414.7|10412.7|10413.7|10411.7|10414.9|10412.9|10413.7|10411.7|687
1661934000000|2022-08-31 08:20:00|10413.3|10411.3|10412.1|10410.1|10413.3|10411.3|10411.7|10409.7|1385
1661934300000|2022-08-31 08:25:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|844
1661934600000|2022-08-31 08:30:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|668
1661934900000|2022-08-31 08:35:00|10412.7|10410.7|10412.7|10410.7|10412.7|10410.7|10411.7|10409.7|1047
1661935200000|2022-08-31 08:40:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.3|10410.3|351
1661935500000|2022-08-31 08:45:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10411.7|10409.7|904
1661935800000|2022-08-31 08:50:00|10412.3|10410.3|10413.3|10411.3|10413.3|10411.3|10412.1|10410.1|227
1661936100000|2022-08-31 08:55:00|10413.7|10411.7|10412.1|10410.1|10413.7|10411.7|10412.1|10410.1|686
1661936400000|2022-08-31 09:00:00|10411.7|10409.7|10412.7|10410.7|10412.9|10410.9|10410.2|10408.2|1452
1661936700000|2022-08-31 09:05:00|10412.5|10410.5|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|548
1661937000000|2022-08-31 09:10:00|10412.7|10410.7|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|479
1661937300000|2022-08-31 09:15:00|10413.1|10411.1|10412.1|10410.1|10413.1|10411.1|10411.9|10409.9|818
1661937600000|2022-08-31 09:20:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10411.5|10409.5|1203
1661937900000|2022-08-31 09:25:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|470
1661938200000|2022-08-31 09:30:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|861
1661938500000|2022-08-31 09:35:00|10411.4|10409.4|10410.2|10408.2|10411.5|10409.5|10410.2|10408.2|938
1661938800000|2022-08-31 09:40:00|10410|10408|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|1119
1661939100000|2022-08-31 09:45:00|10410.2|10408.2|10409.4|10407.4|10410.2|10408.2|10409|10407|944
1661939400000|2022-08-31 09:50:00|10409|10407|10409.4|10407.4|10409.8|10407.8|10409|10407|1031
1661939700000|2022-08-31 09:55:00|10409.8|10407.8|10409|10407|10409.8|10407.8|10408.2|10406.2|453
1661940000000|2022-08-31 10:00:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10407.8|10405.8|770
1661940300000|2022-08-31 10:05:00|10408.8|10406.8|10409.8|10407.8|10409.8|10407.8|10408.2|10406.2|834
1661940600000|2022-08-31 10:10:00|10409.4|10407.4|10410.6|10408.6|10410.6|10408.6|10409|10407|920
1661940900000|2022-08-31 10:15:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410|10408|417
1661941200000|2022-08-31 10:20:00|10410.8|10408.8|10410.6|10408.6|10411.4|10409.4|10410.6|10408.6|597
1661941500000|2022-08-31 10:25:00|10411|10409|10410.6|10408.6|10411|10409|10410.6|10408.6|493
1661941800000|2022-08-31 10:30:00|10410.8|10408.8|10411|10409|10411.4|10409.4|10410.6|10408.6|1159
1661942100000|2022-08-31 10:35:00|10410.8|10408.8|10411|10409|10411|10409|10410.6|10408.6|232
1661942400000|2022-08-31 10:40:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411|10409|405
1661942700000|2022-08-31 10:45:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|470
1661943000000|2022-08-31 10:50:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|609
1661943300000|2022-08-31 10:55:00|10410.6|10408.6|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|736
1661943600000|2022-08-31 11:00:00|10409.6|10407.6|10410.6|10408.6|10411|10409|10409.4|10407.4|550
1661943900000|2022-08-31 11:05:00|10411|10409|10411|10409|10411|10409|10410.6|10408.6|391
1661944200000|2022-08-31 11:10:00|10411.4|10409.4|10412.3|10410.3|10412.3|10410.3|10411|10409|1719
1661944500000|2022-08-31 11:15:00|10412.1|10410.1|10410.2|10408.2|10412.1|10410.1|10409.8|10407.8|2720
1661944800000|2022-08-31 11:20:00|10409.8|10407.8|10409.8|10407.8|10411|10409|10409.4|10407.4|2540
1661945100000|2022-08-31 11:25:00|10410.2|10408.2|10410.2|10408.2|10410.4|10408.4|10409.8|10407.8|1017
1661945400000|2022-08-31 11:30:00|10410.4|10408.4|10409.8|10407.8|10410.8|10408.8|10409.8|10407.8|1093
1661945700000|2022-08-31 11:35:00|10410.2|10408.2|10411|10409|10411|10409|10410.2|10408.2|842
1661946000000|2022-08-31 11:40:00|10411.4|10409.4|10410.6|10408.6|10411.7|10409.7|10410.6|10408.6|799
1661946300000|2022-08-31 11:45:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|902
1661946600000|2022-08-31 11:50:00|10411.2|10409.2|10411|10409|10411.4|10409.4|10410.6|10408.6|762
1661946900000|2022-08-31 11:55:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|599
1661947200000|2022-08-31 12:00:00|10411.5|10409.5|10412.1|10410.1|10412.1|10410.1|10411|10409|2429
1661947500000|2022-08-31 12:05:00|10411.9|10409.9|10413.3|10411.3|10413.3|10411.3|10411.7|10409.7|1636
1661947800000|2022-08-31 12:10:00|10412.9|10410.9|10413.3|10411.3|10413.5|10411.5|10412.5|10410.5|12666
1661948100000|2022-08-31 12:15:00|10412.9|10410.9|10415.6|10413.6|10418|10416|10412.7|10410.7|4017
1661948400000|2022-08-31 12:20:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10412.9|10410.9|14757
1661948700000|2022-08-31 12:25:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10414.9|10412.9|3556
1661949000000|2022-08-31 12:30:00|10416.2|10414.2|10418.4|10416.4|10418.4|10416.4|10416|10414|2391
1661949300000|2022-08-31 12:35:00|10418|10416|10414.9|10412.9|10418.4|10416.4|10414.1|10412.1|3313
1661949600000|2022-08-31 12:40:00|10414.5|10412.5|10413.7|10411.7|10414.9|10412.9|10412.7|10410.7|5100
1661949900000|2022-08-31 12:45:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.1|10410.1|3016
1661950200000|2022-08-31 12:50:00|10412.5|10410.5|10413.3|10411.3|10414.5|10412.5|10412.5|10410.5|3258
1661950500000|2022-08-31 12:55:00|10412.9|10410.9|10414.5|10412.5|10414.5|10412.5|10412.9|10410.9|2354
1661950800000|2022-08-31 13:00:00|10414.1|10412.1|10415.3|10413.3|10415.6|10413.6|10413.7|10411.7|1946
1661951100000|2022-08-31 13:05:00|10415.6|10413.6|10416.8|10414.8|10417.2|10415.2|10415.6|10413.6|2087
1661951400000|2022-08-31 13:10:00|10416.4|10414.4|10417.2|10415.2|10418|10416|10416|10414|1633
1661951700000|2022-08-31 13:15:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10415.6|10413.6|1368
1661952000000|2022-08-31 13:20:00|10416|10414|10415.3|10413.3|10416.8|10414.8|10414.9|10412.9|1259
1661952300000|2022-08-31 13:25:00|10415.1|10413.1|10415.5|10413.5|10416|10414|10414.5|10412.5|1695
1661952600000|2022-08-31 13:30:00|10415.3|10413.3|10414.9|10412.9|10416.4|10414.4|10414.9|10412.9|1715
1661952900000|2022-08-31 13:35:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10414.9|10412.9|1858
1661953200000|2022-08-31 13:40:00|10415.5|10413.5|10416|10414|10416.4|10414.4|10415.3|10413.3|1905
1661953500000|2022-08-31 13:45:00|10416.4|10414.4|10416|10414|10416.8|10414.8|10415.6|10413.6|1580
1661953800000|2022-08-31 13:50:00|10415.6|10413.6|10416.4|10414.4|10416.8|10414.8|10415.6|10413.6|1378
1661954100000|2022-08-31 13:55:00|10416.8|10414.8|10419.6|10417.6|10419.6|10417.6|10416.8|10414.8|4918
1661954400000|2022-08-31 14:00:00|10419.2|10417.2|10418|10416|10419.2|10417.2|10417.6|10415.6|2319
1661954700000|2022-08-31 14:05:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|1706
1661955000000|2022-08-31 14:10:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|843
1661955300000|2022-08-31 14:15:00|10418.6|10416.6|10417.6|10415.6|10418.8|10416.8|10417.2|10415.2|1007
1661955600000|2022-08-31 14:20:00|10418|10416|10417.6|10415.6|10418.8|10416.8|10417.2|10415.2|1797
1661955900000|2022-08-31 14:25:00|10417.4|10415.4|10418.8|10416.8|10418.8|10416.8|10416.8|10414.8|2861
1661956200000|2022-08-31 14:30:00|10418.4|10416.4|10419.6|10417.6|10420.3|10418.3|10418.4|10416.4|2854
1661956500000|2022-08-31 14:35:00|10419.2|10417.2|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|6471
1661956800000|2022-08-31 14:40:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|2370
1661957100000|2022-08-31 14:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|3209
1661957400000|2022-08-31 14:50:00|10421.1|10419.1|10420.1|10418.1|10421.1|10419.1|10419.9|10417.9|2734
1661957700000|2022-08-31 14:55:00|10419.9|10417.9|10419.9|10417.9|10420.1|10418.1|10419.2|10417.2|1672
1661958000000|2022-08-31 15:00:00|10419.6|10417.6|10418.8|10416.8|10420.3|10418.3|10418.8|10416.8|1367
1661958300000|2022-08-31 15:05:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10418.4|10416.4|1935
1661958600000|2022-08-31 15:10:00|10419.4|10417.4|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|1413
1661958900000|2022-08-31 15:15:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10417.6|10415.6|2831
1661959200000|2022-08-31 15:20:00|10419.2|10417.2|10419.2|10417.2|10420.7|10418.7|10419.2|10417.2|2031
1661959500000|2022-08-31 15:25:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|1572
1661959800000|2022-08-31 15:30:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|894
1661960100000|2022-08-31 15:35:00|10418.8|10416.8|10418|10416|10419.2|10417.2|10418|10416|3661
1661960400000|2022-08-31 15:40:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|743
1661960700000|2022-08-31 15:45:00|10418.4|10416.4|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|1399
1661961000000|2022-08-31 15:50:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418|10416|2640
1661961300000|2022-08-31 15:55:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|1447
1661961600000|2022-08-31 16:00:00|10417.6|10415.6|10419.2|10417.2|10419.2|10417.2|10417.6|10415.6|694
1661961900000|2022-08-31 16:05:00|10418.8|10416.8|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|927
1661962200000|2022-08-31 16:10:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|348
1661962500000|2022-08-31 16:15:00|10419.8|10417.8|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|2129
1661962800000|2022-08-31 16:20:00|10419.6|10417.6|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|1318
1661963100000|2022-08-31 16:25:00|10419|10417|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|1121
1661963400000|2022-08-31 16:30:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|411
1661963700000|2022-08-31 16:35:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|626
1661964000000|2022-08-31 16:40:00|10419.6|10417.6|10419.2|10417.2|10419.9|10417.9|10418.8|10416.8|1449
1661964300000|2022-08-31 16:45:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|499
1661964600000|2022-08-31 16:50:00|10419.6|10417.6|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|667
1661964900000|2022-08-31 16:55:00|10418.6|10416.6|10419.6|10417.6|10419.6|10417.6|10418.4|10416.4|10502
1661965200000|2022-08-31 17:00:00|10419.9|10417.9|10419|10417|10419.9|10417.9|10418.8|10416.8|468
1661965500000|2022-08-31 17:05:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|650
1661965800000|2022-08-31 17:10:00|10418.8|10416.8|10418.4|10416.4|10419|10417|10418.4|10416.4|1067
1661966100000|2022-08-31 17:15:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|533
1661966400000|2022-08-31 17:20:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10417.6|10415.6|535
1661966700000|2022-08-31 17:25:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|841
1661967000000|2022-08-31 17:30:00|10418|10416|10418|10416|10418|10416|10418|10416|324
1661967300000|2022-08-31 17:35:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|332
1661967600000|2022-08-31 17:40:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|583
1661967900000|2022-08-31 17:45:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|824
1661968200000|2022-08-31 17:50:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10418|10416|1437
1661968500000|2022-08-31 17:55:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|285
1661968800000|2022-08-31 18:00:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|724
1661969100000|2022-08-31 18:05:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.4|10415.4|1400
1661969400000|2022-08-31 18:10:00|10417.4|10415.4|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|1768
1661969700000|2022-08-31 18:15:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|495
1661970000000|2022-08-31 18:20:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1195
1661970300000|2022-08-31 18:25:00|10417|10415|10417.6|10415.6|10417.6|10415.6|10417|10415|1511
1661970600000|2022-08-31 18:30:00|10417.8|10415.8|10418|10416|10418|10416|10417.2|10415.2|867
1661970900000|2022-08-31 18:35:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|813
1661971200000|2022-08-31 18:40:00|10418.4|10416.4|10419.6|10417.6|10419.6|10417.6|10418.4|10416.4|1530
1661971500000|2022-08-31 18:45:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|878
1661971800000|2022-08-31 18:50:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.4|10416.4|1043
1661972100000|2022-08-31 18:55:00|10419.2|10417.2|10417.2|10415.2|10419.2|10417.2|10417.2|10415.2|3130
1661972400000|2022-08-31 19:00:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|2463
1661972700000|2022-08-31 19:05:00|10417.2|10415.2|10417.2|10415.2|10418|10416|10417.2|10415.2|1717
1661973000000|2022-08-31 19:10:00|10416.8|10414.8|10415.6|10413.6|10416.8|10414.8|10414.5|10412.5|3944
1661973300000|2022-08-31 19:15:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10416|10414|3436
1661973600000|2022-08-31 19:20:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10416|10414|1520
1661973900000|2022-08-31 19:25:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1011
1661974200000|2022-08-31 19:30:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|954
1661974500000|2022-08-31 19:35:00|10415.6|10413.6|10414.5|10412.5|10415.6|10413.6|10414.1|10412.1|1712
1661974800000|2022-08-31 19:40:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.5|10412.5|7710
1661975100000|2022-08-31 19:45:00|10415.3|10413.3|10412.5|10410.5|10415.6|10413.6|10412.1|10410.1|2310
1661975400000|2022-08-31 19:50:00|10412.1|10410.1|10411.7|10409.7|10413.7|10411.7|10411|10409|4613
1661975700000|2022-08-31 19:55:00|10412.1|10410.1|10413.7|10411.7|10414.1|10412.1|10411.7|10409.7|11089
1661976000000|2022-08-31 20:00:00|10413.3|10411.3|10410.6|10408.6|10414.5|10412.5|10410.6|10408.6|5276
1661976300000|2022-08-31 20:05:00|10410.8|10408.8|10411|10409|10411|10409|10410.2|10408.2|1840
1661976600000|2022-08-31 20:10:00|10410.8|10408.8|10411.4|10409.4|10411.4|10409.4|10410.2|10408.2|1631
1661976900000|2022-08-31 20:15:00|10411.2|10409.2|10411.7|10409.7|10411.7|10409.7|10411|10409|991
1661977200000|2022-08-31 20:20:00|10411.4|10409.4|10411.7|10409.7|10412.5|10410.5|10411.4|10409.4|3237
1661977500000|2022-08-31 20:25:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411|10409|1177
1661977800000|2022-08-31 20:30:00|10411.5|10409.5|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|1129
1661978100000|2022-08-31 20:35:00|10411.5|10409.5|10410.2|10408.2|10411.5|10409.5|10410.2|10408.2|827
1661978400000|2022-08-31 20:40:00|10410.6|10408.6|10409|10407|10410.6|10408.6|10408.6|10406.6|1028
1661978700000|2022-08-31 20:45:00|10408.8|10406.8|10408.2|10406.2|10409|10407|10408.2|10406.2|761
1661979000000|2022-08-31 20:50:00|10408.6|10406.6|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|2568
1661979300000|2022-08-31 20:55:00|10407.8|10405.8|10408.2|10406.2|10408.6|10406.6|10407.4|10405.4|1781
1661983200000|2022-08-31 22:00:00|10408.6|10406.6|10409.8|10407.8|10410.2|10408.2|10408.6|10406.6|717
1661983500000|2022-08-31 22:05:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|413
1661983800000|2022-08-31 22:10:00|||||||||13
1661984100000|2022-08-31 22:15:00|10409.6|10407.6|10409.8|10407.8|10409.8|10407.8|10409.6|10407.6|76
1661984400000|2022-08-31 22:20:00|||||||||49
1661984700000|2022-08-31 22:25:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|145
1661985000000|2022-08-31 22:30:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|84
1661985300000|2022-08-31 22:35:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|161
1661985600000|2022-08-31 22:40:00|10409|10407|10409.2|10407.2|10409.2|10407.2|10409|10407|19
1661985900000|2022-08-31 22:45:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|101
1661986200000|2022-08-31 22:50:00|||||||||1
1661986800000|2022-08-31 23:00:00|10409.6|10407.6|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|63
1661987100000|2022-08-31 23:05:00|||||||||2
1661987700000|2022-08-31 23:15:00|10409.6|10407.6|10409.6|10407.6|10409.6|10407.6|10409.4|10407.4|57
1661988000000|2022-08-31 23:20:00|10409.4|10407.4|10409.4|10407.4|10409.6|10407.6|10409.4|10407.4|15
1661988300000|2022-08-31 23:25:00|10409.6|10407.6|10409.6|10407.6|10409.6|10407.6|10409.4|10407.4|167
1661988600000|2022-08-31 23:30:00|10409.4|10407.4|10409.4|10407.4|10409.6|10407.6|10409.4|10407.4|186
1661988900000|2022-08-31 23:35:00|||||||||95
1661989200000|2022-08-31 23:40:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409.2|10407.2|237
1661989500000|2022-08-31 23:45:00|10409|10407|10408.6|10406.6|10409.2|10407.2|10408.6|10406.6|124
1661989800000|2022-08-31 23:50:00|10408.4|10406.4|10408.2|10406.2|10408.4|10406.4|10408.2|10406.2|142
1661990100000|2022-08-31 23:55:00|10408|10406|10408.2|10406.2|10409|10407|10408|10406|391
1661990400000|2022-09-01 00:00:00|10408|10406|10407.4|10405.4|10408.2|10406.2|10406.3|10404.3|1429
1661990700000|2022-09-01 00:05:00|10407.6|10405.6|10407.1|10405.1|10407.8|10405.8|10407.1|10405.1|359
1661991000000|2022-09-01 00:10:00|10407.4|10405.4|10406.3|10404.3|10407.4|10405.4|10405.9|10403.9|831
1661991300000|2022-09-01 00:15:00|10405.9|10403.9|10405.1|10403.1|10406.3|10404.3|10404.7|10402.7|737
1661991600000|2022-09-01 00:20:00|10405.3|10403.3|10406.5|10404.5|10406.7|10404.7|10405.1|10403.1|363
1661991900000|2022-09-01 00:25:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|282
1661992200000|2022-09-01 00:30:00|10406.5|10404.5|10405.9|10403.9|10407.1|10405.1|10405.9|10403.9|510
1661992500000|2022-09-01 00:35:00|10406.1|10404.1|10405.9|10403.9|10406.3|10404.3|10405.7|10403.7|253
1661992800000|2022-09-01 00:40:00|10406.3|10404.3|10407.1|10405.1|10407.1|10405.1|10405.9|10403.9|648
1661993100000|2022-09-01 00:45:00|10407.3|10405.3|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|139
1661993400000|2022-09-01 00:50:00|10407.3|10405.3|10407.1|10405.1|10407.4|10405.4|10406.7|10404.7|48
1661993700000|2022-09-01 00:55:00|10406.9|10404.9|10405.9|10403.9|10407.1|10405.1|10405.5|10403.5|335
1661994000000|2022-09-01 01:00:00|10405.7|10403.7|10406.3|10404.3|10406.7|10404.7|10405.5|10403.5|195
1661994300000|2022-09-01 01:05:00|10406.7|10404.7|10405.9|10403.9|10407.1|10405.1|10405.5|10403.5|276
1661994600000|2022-09-01 01:10:00|10405.7|10403.7|10405.7|10403.7|10405.9|10403.9|10405.3|10403.3|123
1661994900000|2022-09-01 01:15:00|10405.9|10403.9|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|80
1661995200000|2022-09-01 01:20:00|10405.9|10403.9|10406.7|10404.7|10407.1|10405.1|10405.9|10403.9|367
1661995500000|2022-09-01 01:25:00|10406.9|10404.9|10406.3|10404.3|10406.9|10404.9|10406.3|10404.3|725
1661995800000|2022-09-01 01:30:00|10406.5|10404.5|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|221
1661996100000|2022-09-01 01:35:00|10406.5|10404.5|10406.7|10404.7|10406.9|10404.9|10406.3|10404.3|118
1661996400000|2022-09-01 01:40:00|10406.5|10404.5|10406.7|10404.7|10406.9|10404.9|10406.3|10404.3|175
1661996700000|2022-09-01 01:45:00|10407.1|10405.1|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|348
1661997000000|2022-09-01 01:50:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|130
1661997300000|2022-09-01 01:55:00|||||||||75
1661997600000|2022-09-01 02:00:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|227
1661997900000|2022-09-01 02:05:00|10407.1|10405.1|10408.2|10406.2|10408.2|10406.2|10407.1|10405.1|292
1661998200000|2022-09-01 02:10:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.1|10405.1|271
1661998500000|2022-09-01 02:15:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|92
1661998800000|2022-09-01 02:20:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|62
1661999100000|2022-09-01 02:25:00|10408|10406|10408.2|10406.2|10408.6|10406.6|10408|10406|92
1661999400000|2022-09-01 02:30:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|53
1661999700000|2022-09-01 02:35:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|62
1662000000000|2022-09-01 02:40:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|10
1662000300000|2022-09-01 02:45:00|10408|10406|10408.2|10406.2|10408.6|10406.6|10408|10406|398
1662000600000|2022-09-01 02:50:00|10408.4|10406.4|10408.2|10406.2|10408.4|10406.4|10408|10406|23
1662000900000|2022-09-01 02:55:00|10408|10406|10407.4|10405.4|10408.2|10406.2|10407.4|10405.4|135
1662001200000|2022-09-01 03:00:00|||||||||14
1662001500000|2022-09-01 03:05:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|216
1662001800000|2022-09-01 03:10:00|||||||||102
1662002100000|2022-09-01 03:15:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|143
1662002400000|2022-09-01 03:20:00|10407.3|10405.3|10407.4|10405.4|10407.8|10405.8|10407.3|10405.3|45
1662002700000|2022-09-01 03:25:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|24
1662003000000|2022-09-01 03:30:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.6|10405.6|4
1662003300000|2022-09-01 03:35:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|82
1662003600000|2022-09-01 03:40:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|34
1662003900000|2022-09-01 03:45:00|10408.4|10406.4|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|113
1662004200000|2022-09-01 03:50:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10408.2|10406.2|183
1662004500000|2022-09-01 03:55:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|64
1662004800000|2022-09-01 04:00:00|10409|10407|10409|10407|10409|10407|10408.6|10406.6|28
1662005100000|2022-09-01 04:05:00|||||||||19
1662005400000|2022-09-01 04:10:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|62
1662005700000|2022-09-01 04:15:00|10408.2|10406.2|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|298
1662006000000|2022-09-01 04:20:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|155
1662006300000|2022-09-01 04:25:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|130
1662006600000|2022-09-01 04:30:00|10408.4|10406.4|10408.2|10406.2|10408.4|10406.4|10408.2|10406.2|28
1662006900000|2022-09-01 04:35:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|315
1662007200000|2022-09-01 04:40:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|25
1662007500000|2022-09-01 04:45:00|10408.4|10406.4|10408.8|10406.8|10408.8|10406.8|10408.2|10406.2|15
1662007800000|2022-09-01 04:50:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|47
1662008100000|2022-09-01 04:55:00|||||||||80
1662008400000|2022-09-01 05:00:00|10408.4|10406.4|10408.2|10406.2|10408.4|10406.4|10408.2|10406.2|7
1662008700000|2022-09-01 05:05:00|||||||||9
1662009000000|2022-09-01 05:10:00|10408.4|10406.4|10408.6|10406.6|10408.8|10406.8|10408.4|10406.4|48
1662009300000|2022-09-01 05:15:00|10409|10407|10409|10407|10409|10407|10409|10407|28
1662009600000|2022-09-01 05:20:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|39
1662009900000|2022-09-01 05:25:00|10409|10407|10409|10407|10409|10407|10408.8|10406.8|28
1662010200000|2022-09-01 05:30:00|10408.8|10406.8|10409|10407|10409|10407|10408.8|10406.8|25
1662010500000|2022-09-01 05:35:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|59
1662010800000|2022-09-01 05:40:00|10408.4|10406.4|10409|10407|10409|10407|10408.2|10406.2|26
1662011100000|2022-09-01 05:45:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|17
1662011400000|2022-09-01 05:50:00|10409|10407|10409.8|10407.8|10409.8|10407.8|10409|10407|405
1662011700000|2022-09-01 05:55:00|10410|10408|10409.8|10407.8|10410|10408|10409.8|10407.8|43
1662012000000|2022-09-01 06:00:00|10410|10408|10409.4|10407.4|10410.2|10408.2|10409|10407|446
1662012300000|2022-09-01 06:05:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409|10407|384
1662012600000|2022-09-01 06:10:00|10409.2|10407.2|10410.2|10408.2|10410.6|10408.6|10409|10407|1135
1662012900000|2022-09-01 06:15:00|10409.8|10407.8|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|481
1662013200000|2022-09-01 06:20:00|10410.4|10408.4|10409|10407|10410.6|10408.6|10409|10407|295
1662013500000|2022-09-01 06:25:00|10408.6|10406.6|10407.8|10405.8|10409|10407|10407.8|10405.8|530
1662013800000|2022-09-01 06:30:00|10407.6|10405.6|10407.4|10405.4|10408.2|10406.2|10407.4|10405.4|535
1662014100000|2022-09-01 06:35:00|10407.6|10405.6|10407.8|10405.8|10408.2|10406.2|10407.4|10405.4|386
1662014400000|2022-09-01 06:40:00|10408|10406|10407.4|10405.4|10408.2|10406.2|10407.1|10405.1|295
1662014700000|2022-09-01 06:45:00|10407.6|10405.6|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|416
1662015000000|2022-09-01 06:50:00|10406.5|10404.5|10406.7|10404.7|10406.7|10404.7|10405.9|10403.9|432
1662015300000|2022-09-01 06:55:00|10407.1|10405.1|10407.8|10405.8|10408.2|10406.2|10407.1|10405.1|402
1662015600000|2022-09-01 07:00:00|10407.4|10405.4|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|999
1662015900000|2022-09-01 07:05:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|487
1662016200000|2022-09-01 07:10:00|10407.1|10405.1|10407.8|10405.8|10407.8|10405.8|10407.1|10405.1|510
1662016500000|2022-09-01 07:15:00|10407.4|10405.4|10409.4|10407.4|10409.4|10407.4|10407.4|10405.4|556
1662016800000|2022-09-01 07:20:00|10409.6|10407.6|10411|10409|10411|10409|10409.6|10407.6|1035
1662017100000|2022-09-01 07:25:00|10410.6|10408.6|10410.2|10408.2|10411.4|10409.4|10409.8|10407.8|548
1662017400000|2022-09-01 07:30:00|10410.6|10408.6|10409.4|10407.4|10410.6|10408.6|10409|10407|516
1662017700000|2022-09-01 07:35:00|10409.2|10407.2|10408.6|10406.6|10409.6|10407.6|10408.6|10406.6|649
1662018000000|2022-09-01 07:40:00|10408.8|10406.8|10409.4|10407.4|10409.8|10407.8|10408.4|10406.4|660
1662018300000|2022-09-01 07:45:00|10409.2|10407.2|10409.4|10407.4|10409.8|10407.8|10409|10407|510
1662018600000|2022-09-01 07:50:00|10409|10407|10408.8|10406.8|10409.8|10407.8|10408.6|10406.6|702
1662018900000|2022-09-01 07:55:00|10409|10407|10408.6|10406.6|10409.4|10407.4|10408.2|10406.2|520
1662019200000|2022-09-01 08:00:00|10408.2|10406.2|10408.6|10406.6|10409.4|10407.4|10408.2|10406.2|930
1662019500000|2022-09-01 08:05:00|10408.2|10406.2|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|709
1662019800000|2022-09-01 08:10:00|10409.6|10407.6|10409|10407|10410.2|10408.2|10408.8|10406.8|1064
1662020100000|2022-09-01 08:15:00|10408.6|10406.6|10409|10407|10409.8|10407.8|10408.6|10406.6|561
1662020400000|2022-09-01 08:20:00|10408.6|10406.6|10408.2|10406.2|10409|10407|10408.2|10406.2|590
1662020700000|2022-09-01 08:25:00|10408.4|10406.4|10407.8|10405.8|10408.4|10406.4|10407.4|10405.4|2064
1662021000000|2022-09-01 08:30:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|1318
1662021300000|2022-09-01 08:35:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10408.2|10406.2|945
1662021600000|2022-09-01 08:40:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|305
1662021900000|2022-09-01 08:45:00|10408.8|10406.8|10409.4|10407.4|10409.4|10407.4|10408.6|10406.6|229
1662022200000|2022-09-01 08:50:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409|10407|1591
1662022500000|2022-09-01 08:55:00|10409|10407|10409.6|10407.6|10410.6|10408.6|10408.6|10406.6|1843
1662022800000|2022-09-01 09:00:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|585
1662023100000|2022-09-01 09:05:00|10409.6|10407.6|10409.4|10407.4|10409.6|10407.6|10408.6|10406.6|1008
1662023400000|2022-09-01 09:10:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409|10407|659
1662023700000|2022-09-01 09:15:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.6|10407.6|178
1662024000000|2022-09-01 09:20:00|10410.4|10408.4|10411|10409|10411|10409|10410.2|10408.2|418
1662024300000|2022-09-01 09:25:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10411|10409|609
1662024600000|2022-09-01 09:30:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|559
1662024900000|2022-09-01 09:35:00|10412.3|10410.3|10412.1|10410.1|10412.9|10410.9|10411.9|10409.9|395
1662025200000|2022-09-01 09:40:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|664
1662025500000|2022-09-01 09:45:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|167
1662025800000|2022-09-01 09:50:00|10412.7|10410.7|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|430
1662026100000|2022-09-01 09:55:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1172
1662026400000|2022-09-01 10:00:00|10413.7|10411.7|10412.7|10410.7|10413.7|10411.7|10412.5|10410.5|1358
1662026700000|2022-09-01 10:05:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|272
1662027000000|2022-09-01 10:10:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10411.7|10409.7|346
1662027300000|2022-09-01 10:15:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|480
1662027600000|2022-09-01 10:20:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|750
1662027900000|2022-09-01 10:25:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|834
1662028200000|2022-09-01 10:30:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|400
1662028500000|2022-09-01 10:35:00|10411.9|10409.9|10411|10409|10411.9|10409.9|10410.6|10408.6|299
1662028800000|2022-09-01 10:40:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.2|10408.2|377
1662029100000|2022-09-01 10:45:00|10411|10409|10410.4|10408.4|10411|10409|10410.2|10408.2|938
1662029400000|2022-09-01 10:50:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|91
1662029700000|2022-09-01 10:55:00|10410.2|10408.2|10410.6|10408.6|10411|10409|10410.2|10408.2|405
1662030000000|2022-09-01 11:00:00|10411|10409|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|432
1662030300000|2022-09-01 11:05:00|10411.5|10409.5|10411|10409|10411.5|10409.5|10411|10409|367
1662030600000|2022-09-01 11:10:00|10411.2|10409.2|10411|10409|10411.4|10409.4|10410.6|10408.6|425
1662030900000|2022-09-01 11:15:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10410.6|10408.6|818
1662031200000|2022-09-01 11:20:00|10410.8|10408.8|10410.6|10408.6|10411|10409|10410.2|10408.2|751
1662031500000|2022-09-01 11:25:00|10410.2|10408.2|10411.4|10409.4|10411.4|10409.4|10410.2|10408.2|905
1662031800000|2022-09-01 11:30:00|10411.2|10409.2|10411|10409|10411.7|10409.7|10411|10409|678
1662032100000|2022-09-01 11:35:00|10411.2|10409.2|10411.7|10409.7|10411.7|10409.7|10411.2|10409.2|358
1662032400000|2022-09-01 11:40:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10411.7|10409.7|499
1662032700000|2022-09-01 11:45:00|10412.7|10410.7|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|2908
1662033000000|2022-09-01 11:50:00|10413.1|10411.1|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|791
1662033300000|2022-09-01 11:55:00|10413.1|10411.1|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|522
1662033600000|2022-09-01 12:00:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|1146
1662033900000|2022-09-01 12:05:00|10412.9|10410.9|10413.7|10411.7|10413.7|10411.7|10412.9|10410.9|946
1662034200000|2022-09-01 12:10:00|10413.3|10411.3|10410.6|10408.6|10413.7|10411.7|10410.6|10408.6|2112
1662034500000|2022-09-01 12:15:00|10410.4|10408.4|10410.6|10408.6|10411|10409|10409.8|10407.8|1882
1662034800000|2022-09-01 12:20:00|10410.2|10408.2|10408.8|10406.8|10410.6|10408.6|10408.6|10406.6|3213
1662035100000|2022-09-01 12:25:00|10409|10407|10408.6|10406.6|10409.4|10407.4|10408.2|10406.2|2925
1662035400000|2022-09-01 12:30:00|10408.4|10406.4|10407.8|10405.8|10410.2|10408.2|10407.6|10405.6|3759
1662035700000|2022-09-01 12:35:00|10407.4|10405.4|10406.7|10404.7|10407.8|10405.8|10405.5|10403.5|4079
1662036000000|2022-09-01 12:40:00|10407.1|10405.1|10405.5|10403.5|10407.4|10405.4|10404.7|10402.7|4103
1662036300000|2022-09-01 12:45:00|10405.1|10403.1|10407.1|10405.1|10407.1|10405.1|10403.9|10401.9|2986
1662036600000|2022-09-01 12:50:00|10407.4|10405.4|10408.6|10406.6|10408.6|10406.6|10406.7|10404.7|4087
1662036900000|2022-09-01 12:55:00|10408.2|10406.2|10408.6|10406.6|10409.8|10407.8|10408.2|10406.2|3827
1662037200000|2022-09-01 13:00:00|10408.4|10406.4|10407.8|10405.8|10408.6|10406.6|10407.4|10405.4|4030
1662037500000|2022-09-01 13:05:00|10407.4|10405.4|10408.6|10406.6|10408.6|10406.6|10406.7|10404.7|2543
1662037800000|2022-09-01 13:10:00|10408.2|10406.2|10407.8|10405.8|10408.6|10406.6|10407.1|10405.1|1452
1662038100000|2022-09-01 13:15:00|10408.2|10406.2|10406.7|10404.7|10408.6|10406.6|10406.7|10404.7|2139
1662038400000|2022-09-01 13:20:00|10406.3|10404.3|10407.8|10405.8|10408.2|10406.2|10405.9|10403.9|3149
1662038700000|2022-09-01 13:25:00|10407.4|10405.4|10406.3|10404.3|10407.8|10405.8|10406.3|10404.3|1505
1662039000000|2022-09-01 13:30:00|10406.7|10404.7|10407.4|10405.4|10407.8|10405.8|10406.3|10404.3|2860
1662039300000|2022-09-01 13:35:00|10407.8|10405.8|10409|10407|10409.4|10407.4|10407.1|10405.1|2828
1662039600000|2022-09-01 13:40:00|10408.6|10406.6|10408.2|10406.2|10409|10407|10407.4|10405.4|2280
1662039900000|2022-09-01 13:45:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10407.8|10405.8|2480
1662040200000|2022-09-01 13:50:00|10408.8|10406.8|10411|10409|10411.4|10409.4|10408.6|10406.6|1818
1662040500000|2022-09-01 13:55:00|10410.6|10408.6|10409.6|10407.6|10411.7|10409.7|10409|10407|2656
1662040800000|2022-09-01 14:00:00|10405.9|10403.9|10402.8|10400.8|10407.8|10405.8|10401.2|10399.2|7322
1662041100000|2022-09-01 14:05:00|10403.1|10401.1|10405.1|10403.1|10405.1|10403.1|10400.4|10398.4|5049
1662041400000|2022-09-01 14:10:00|10405.5|10403.5|10405.1|10403.1|10406.3|10404.3|10403.9|10401.9|2274
1662041700000|2022-09-01 14:15:00|10405.5|10403.5|10402.8|10400.8|10405.5|10403.5|10401.6|10399.6|2790
1662042000000|2022-09-01 14:20:00|10402.4|10400.4|10403.5|10401.5|10403.7|10401.7|10401.2|10399.2|2931
1662042300000|2022-09-01 14:25:00|10403.1|10401.1|10405.1|10403.1|10405.1|10403.1|10403.1|10401.1|1599
1662042600000|2022-09-01 14:30:00|10405.5|10403.5|10403.9|10401.9|10406.3|10404.3|10403.5|10401.5|2716
1662042900000|2022-09-01 14:35:00|10404.1|10402.1|10401.6|10399.6|10405.5|10403.5|10401.2|10399.2|3045
1662043200000|2022-09-01 14:40:00|10402|10400|10399.6|10397.6|10402|10400|10399.6|10397.6|3032
1662043500000|2022-09-01 14:45:00|10399.4|10397.4|10397.7|10395.7|10399.4|10397.4|10396.5|10394.5|4090
1662043800000|2022-09-01 14:50:00|10397.9|10395.9|10398.5|10396.5|10399.6|10397.6|10396.9|10394.9|6247
1662044100000|2022-09-01 14:55:00|10398.1|10396.1|10400.4|10398.4|10401.2|10399.2|10398.1|10396.1|8109
1662044400000|2022-09-01 15:00:00|10400.8|10398.8|10402|10400|10402|10400|10400.4|10398.4|14772
1662044700000|2022-09-01 15:05:00|10401.6|10399.6|10400.8|10398.8|10402.4|10400.4|10400.4|10398.4|2957
1662045000000|2022-09-01 15:10:00|10401.2|10399.2|10402.4|10400.4|10402.4|10400.4|10400.8|10398.8|3260
1662045300000|2022-09-01 15:15:00|10402|10400|10402.4|10400.4|10402.8|10400.8|10402|10400|1855
1662045600000|2022-09-01 15:20:00|10402.8|10400.8|10401.2|10399.2|10402.8|10400.8|10401.2|10399.2|2028
1662045900000|2022-09-01 15:25:00|10402|10400|10401.6|10399.6|10402|10400|10400.4|10398.4|2217
1662046200000|2022-09-01 15:30:00|10402|10400|10398.9|10396.9|10402.4|10400.4|10398.5|10396.5|2577
1662046500000|2022-09-01 15:35:00|10399.2|10397.2|10400.4|10398.4|10400.4|10398.4|10398.5|10396.5|2892
1662046800000|2022-09-01 15:40:00|10400.6|10398.6|10399.6|10397.6|10401.2|10399.2|10399.6|10397.6|1867
1662047100000|2022-09-01 15:45:00|10399.2|10397.2|10401.2|10399.2|10401.2|10399.2|10399.2|10397.2|2109
1662047400000|2022-09-01 15:50:00|10400.8|10398.8|10401.6|10399.6|10401.6|10399.6|10400.4|10398.4|2599
1662047700000|2022-09-01 15:55:00|10401.2|10399.2|10402.4|10400.4|10402.4|10400.4|10400.8|10398.8|2155
1662048000000|2022-09-01 16:00:00|10402|10400|10403.1|10401.1|10403.1|10401.1|10402|10400|1627
1662048300000|2022-09-01 16:05:00|10403|10401|10403.1|10401.1|10403.5|10401.5|10402.4|10400.4|1361
1662048600000|2022-09-01 16:10:00|10403.5|10401.5|10402.8|10400.8|10403.9|10401.9|10402.8|10400.8|1010
1662048900000|2022-09-01 16:15:00|10403|10401|10403.5|10401.5|10403.5|10401.5|10402.8|10400.8|615
1662049200000|2022-09-01 16:20:00|10403.3|10401.3|10403.9|10401.9|10403.9|10401.9|10403.3|10401.3|601
1662049500000|2022-09-01 16:25:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|431
1662049800000|2022-09-01 16:30:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|1273
1662050100000|2022-09-01 16:35:00|10403.9|10401.9|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|1622
1662050400000|2022-09-01 16:40:00|10403.7|10401.7|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|229
1662050700000|2022-09-01 16:45:00|10403.5|10401.5|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|843
1662051000000|2022-09-01 16:50:00|10403.5|10401.5|10402.8|10400.8|10403.5|10401.5|10402.4|10400.4|4514
1662051300000|2022-09-01 16:55:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|343
1662051600000|2022-09-01 17:00:00|10403|10401|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|766
1662051900000|2022-09-01 17:05:00|10403|10401|10403.1|10401.1|10403.5|10401.5|10402.8|10400.8|338
1662052200000|2022-09-01 17:10:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|784
1662052500000|2022-09-01 17:15:00|10403.5|10401.5|10403.1|10401.1|10403.9|10401.9|10402.8|10400.8|1128
1662052800000|2022-09-01 17:20:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|475
1662053100000|2022-09-01 17:25:00|10402.4|10400.4|10403.5|10401.5|10403.5|10401.5|10402.4|10400.4|3042
1662053400000|2022-09-01 17:30:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|172
1662053700000|2022-09-01 17:35:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|1179
1662054000000|2022-09-01 17:40:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.7|10401.7|879
1662054300000|2022-09-01 17:45:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|190
1662054600000|2022-09-01 17:50:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|616
1662054900000|2022-09-01 17:55:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|971
1662055200000|2022-09-01 18:00:00|10404.5|10402.5|10405.9|10403.9|10405.9|10403.9|10404.3|10402.3|538
1662055500000|2022-09-01 18:05:00|10405.5|10403.5|10403.9|10401.9|10405.5|10403.5|10403.9|10401.9|735
1662055800000|2022-09-01 18:10:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|745
1662056100000|2022-09-01 18:15:00|10403.7|10401.7|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|836
1662056400000|2022-09-01 18:20:00|10403.7|10401.7|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|907
1662056700000|2022-09-01 18:25:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|662
1662057000000|2022-09-01 18:30:00|||||||||201
1662057300000|2022-09-01 18:35:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|1043
1662057600000|2022-09-01 18:40:00|10403.3|10401.3|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|742
1662057900000|2022-09-01 18:45:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|593
1662058200000|2022-09-01 18:50:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|416
1662058500000|2022-09-01 18:55:00|10403.7|10401.7|10402.4|10400.4|10403.9|10401.9|10402.4|10400.4|1451
1662058800000|2022-09-01 19:00:00|10402.6|10400.6|10404.7|10402.7|10405.5|10403.5|10402.4|10400.4|2281
1662059100000|2022-09-01 19:05:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|488
1662059400000|2022-09-01 19:10:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|189
1662059700000|2022-09-01 19:15:00|10404.5|10402.5|10405.1|10403.1|10405.1|10403.1|10404.5|10402.5|764
1662060000000|2022-09-01 19:20:00|10405.5|10403.5|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|1883
1662060300000|2022-09-01 19:25:00|10405.3|10403.3|10404.7|10402.7|10405.3|10403.3|10404.3|10402.3|525
1662060600000|2022-09-01 19:30:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|1104
1662060900000|2022-09-01 19:35:00|10405.3|10403.3|10404.7|10402.7|10405.5|10403.5|10404.5|10402.5|713
1662061200000|2022-09-01 19:40:00|10404.9|10402.9|10404.3|10402.3|10405.5|10403.5|10404.3|10402.3|905
1662061500000|2022-09-01 19:45:00|10404.1|10402.1|10404.5|10402.5|10404.5|10402.5|10403.9|10401.9|297
1662061800000|2022-09-01 19:50:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|546
1662062100000|2022-09-01 19:55:00|10404.3|10402.3|10403.1|10401.1|10404.5|10402.5|10403.1|10401.1|1452
1662062400000|2022-09-01 20:00:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|898
1662062700000|2022-09-01 20:05:00|||||||||413
1662063000000|2022-09-01 20:10:00|10403.5|10401.5|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|1092
1662063300000|2022-09-01 20:15:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|673
1662063600000|2022-09-01 20:20:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|255
1662063900000|2022-09-01 20:25:00|10403.7|10401.7|10403.1|10401.1|10403.7|10401.7|10403.1|10401.1|265
1662064200000|2022-09-01 20:30:00|10403.5|10401.5|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|678
1662064500000|2022-09-01 20:35:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|1013
1662064800000|2022-09-01 20:40:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|702
1662065100000|2022-09-01 20:45:00|10402.8|10400.8|10403|10401|10403.5|10401.5|10402.8|10400.8|1170
1662065400000|2022-09-01 20:50:00|10402.8|10400.8|10404.1|10402.1|10404.3|10402.3|10402.4|10400.4|3975
1662065700000|2022-09-01 20:55:00|10404.3|10402.3|10406.3|10404.3|10406.5|10404.5|10403.9|10401.9|4581
1662069600000|2022-09-01 22:00:00|10404.7|10402.7|10405.5|10403.5|10406.7|10404.7|10404.7|10402.7|482
1662069900000|2022-09-01 22:05:00|10405.1|10403.1|10404.9|10402.9|10405.1|10403.1|10404.9|10402.9|68
1662070200000|2022-09-01 22:10:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.5|10402.5|78
1662070500000|2022-09-01 22:15:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|70
1662070800000|2022-09-01 22:20:00|10404.5|10402.5|10404.1|10402.1|10404.5|10402.5|10404.1|10402.1|58
1662071100000|2022-09-01 22:25:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|12
1662071400000|2022-09-01 22:30:00|10404.1|10402.1|10404.3|10402.3|10404.7|10402.7|10404.1|10402.1|52
1662071700000|2022-09-01 22:35:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|67
1662072000000|2022-09-01 22:40:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|33
1662072300000|2022-09-01 22:45:00|||||||||9
1662072600000|2022-09-01 22:50:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|24
1662072900000|2022-09-01 22:55:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|20
1662073200000|2022-09-01 23:00:00|||||||||5
1662073500000|2022-09-01 23:05:00|10405.5|10403.5|10405.3|10403.3|10405.5|10403.5|10405.1|10403.1|90
1662073800000|2022-09-01 23:10:00|10405.1|10403.1|10405.5|10403.5|10405.7|10403.7|10405.1|10403.1|45
1662074100000|2022-09-01 23:15:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|15
1662074400000|2022-09-01 23:20:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.3|10403.3|128
1662074700000|2022-09-01 23:25:00|10405.9|10403.9|10406.7|10404.7|10407.1|10405.1|10405.7|10403.7|439
1662075000000|2022-09-01 23:30:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|124
1662075300000|2022-09-01 23:35:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|293
1662075600000|2022-09-01 23:40:00|10406.9|10404.9|10406.3|10404.3|10407.1|10405.1|10406.1|10404.1|203
1662075900000|2022-09-01 23:45:00|10406.7|10404.7|10406.5|10404.5|10406.7|10404.7|10406.3|10404.3|62
1662076200000|2022-09-01 23:50:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|26
1662076500000|2022-09-01 23:55:00|10406.3|10404.3|10405.9|10403.9|10406.7|10404.7|10405.5|10403.5|300
1662076800000|2022-09-02 00:00:00|10405.7|10403.7|10406.3|10404.3|10406.7|10404.7|10405.7|10403.7|123
1662077100000|2022-09-02 00:05:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|17
1662077400000|2022-09-02 00:10:00|10406.3|10404.3|10406.1|10404.1|10406.7|10404.7|10406.1|10404.1|42
1662077700000|2022-09-02 00:15:00|10406.3|10404.3|10406.7|10404.7|10407.3|10405.3|10406.1|10404.1|208
1662078000000|2022-09-02 00:20:00|10406.5|10404.5|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|379
1662078300000|2022-09-02 00:25:00|10406.5|10404.5|10406.5|10404.5|10406.7|10404.7|10406.3|10404.3|87
1662078600000|2022-09-02 00:30:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|95
1662078900000|2022-09-02 00:35:00|10405.9|10403.9|10406.1|10404.1|10406.3|10404.3|10405.9|10403.9|130
1662079200000|2022-09-02 00:40:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.1|10404.1|197
1662079500000|2022-09-02 00:45:00|10406.9|10404.9|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|41
1662079800000|2022-09-02 00:50:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|96
1662080100000|2022-09-02 00:55:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|43
1662080400000|2022-09-02 01:00:00|10406.1|10404.1|10405.5|10403.5|10406.1|10404.1|10405.1|10403.1|151
1662080700000|2022-09-02 01:05:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|40
1662081000000|2022-09-02 01:10:00|10405.3|10403.3|10404.9|10402.9|10405.3|10403.3|10404.5|10402.5|131
1662081300000|2022-09-02 01:15:00|10404.7|10402.7|10405.1|10403.1|10405.3|10403.3|10404.7|10402.7|4
1662081600000|2022-09-02 01:20:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.3|10403.3|83
1662081900000|2022-09-02 01:25:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|96
1662082200000|2022-09-02 01:30:00|10405.5|10403.5|10405.3|10403.3|10405.9|10403.9|10405.1|10403.1|258
1662082500000|2022-09-02 01:35:00|10405.1|10403.1|10405.5|10403.5|10405.9|10403.9|10405.1|10403.1|545
1662082800000|2022-09-02 01:40:00|10405.1|10403.1|10405.1|10403.1|10405.3|10403.3|10404.7|10402.7|666
1662083100000|2022-09-02 01:45:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|580
1662083400000|2022-09-02 01:50:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|244
1662083700000|2022-09-02 01:55:00|10404.1|10402.1|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|174
1662084000000|2022-09-02 02:00:00|10404.7|10402.7|10404.7|10402.7|10404.9|10402.9|10404.5|10402.5|488
1662084300000|2022-09-02 02:05:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|1334
1662084600000|2022-09-02 02:10:00|10405.5|10403.5|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|1561
1662084900000|2022-09-02 02:15:00|10405.5|10403.5|10405.9|10403.9|10406.1|10404.1|10405.5|10403.5|528
1662085200000|2022-09-02 02:20:00|||||||||244
1662085500000|2022-09-02 02:25:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|310
1662085800000|2022-09-02 02:30:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|211
1662086100000|2022-09-02 02:35:00|||||||||490
1662086400000|2022-09-02 02:40:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|240
1662086700000|2022-09-02 02:45:00|10406.5|10404.5|10405.9|10403.9|10406.7|10404.7|10405.9|10403.9|274
1662087000000|2022-09-02 02:50:00|10406.3|10404.3|10406.3|10404.3|10406.5|10404.5|10406.3|10404.3|211
1662087300000|2022-09-02 02:55:00|10406.1|10404.1|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|105
1662087600000|2022-09-02 03:00:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10406.1|10404.1|179
1662087900000|2022-09-02 03:05:00|10406.5|10404.5|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|102
1662088200000|2022-09-02 03:10:00|||||||||16
1662088500000|2022-09-02 03:15:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|331
1662088800000|2022-09-02 03:20:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|161
1662089100000|2022-09-02 03:25:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|333
1662089400000|2022-09-02 03:30:00|10406.9|10404.9|10406.5|10404.5|10407.1|10405.1|10406.5|10404.5|405
1662089700000|2022-09-02 03:35:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|425
1662090000000|2022-09-02 03:40:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|102
1662090300000|2022-09-02 03:45:00|||||||||55
1662090600000|2022-09-02 03:50:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|75
1662090900000|2022-09-02 03:55:00|10405.9|10403.9|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|216
1662091200000|2022-09-02 04:00:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|192
1662091500000|2022-09-02 04:05:00|||||||||117
1662091800000|2022-09-02 04:10:00|||||||||27
1662092100000|2022-09-02 04:15:00|||||||||34
1662092400000|2022-09-02 04:20:00|10406.3|10404.3|10406.5|10404.5|10406.7|10404.7|10406.3|10404.3|188
1662092700000|2022-09-02 04:25:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|144
1662093000000|2022-09-02 04:30:00|||||||||10
1662093300000|2022-09-02 04:35:00|10406.5|10404.5|10406.3|10404.3|10406.5|10404.5|10406.3|10404.3|59
1662093600000|2022-09-02 04:40:00|10406.1|10404.1|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|157
1662093900000|2022-09-02 04:45:00|||||||||25
1662094200000|2022-09-02 04:50:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|209
1662094500000|2022-09-02 04:55:00|||||||||21
1662094800000|2022-09-02 05:00:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|115
1662095100000|2022-09-02 05:05:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|171
1662095400000|2022-09-02 05:10:00|||||||||4
1662095700000|2022-09-02 05:15:00|||||||||127
1662096000000|2022-09-02 05:20:00|||||||||386
1662096300000|2022-09-02 05:25:00|||||||||51
1662096600000|2022-09-02 05:30:00|||||||||54
1662096900000|2022-09-02 05:35:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|137
1662097200000|2022-09-02 05:40:00|||||||||123
1662097500000|2022-09-02 05:45:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|135
1662097800000|2022-09-02 05:50:00|10406.5|10404.5|10407.1|10405.1|10407.1|10405.1|10406.5|10404.5|107
1662098100000|2022-09-02 05:55:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10406.7|10404.7|306
1662098400000|2022-09-02 06:00:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|191
1662098700000|2022-09-02 06:05:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.3|10405.3|331
1662099000000|2022-09-02 06:10:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|185
1662099300000|2022-09-02 06:15:00|10408.4|10406.4|10408.4|10406.4|10408.4|10406.4|10408.4|10406.4|123
1662099600000|2022-09-02 06:20:00|10408.2|10406.2|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|509
1662099900000|2022-09-02 06:25:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409|10407|272
1662100200000|2022-09-02 06:30:00|10409.2|10407.2|10409|10407|10410.2|10408.2|10409|10407|505
1662100500000|2022-09-02 06:35:00|10408.8|10406.8|10409.4|10407.4|10409.4|10407.4|10408.6|10406.6|210
1662100800000|2022-09-02 06:40:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|286
1662101100000|2022-09-02 06:45:00|10409|10407|10409|10407|10409.8|10407.8|10409|10407|322
1662101400000|2022-09-02 06:50:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10409|10407|328
1662101700000|2022-09-02 06:55:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10408.6|10406.6|230
1662102000000|2022-09-02 07:00:00|10408.6|10406.6|10409|10407|10409.4|10407.4|10408.2|10406.2|1096
1662102300000|2022-09-02 07:05:00|10408.8|10406.8|10408.2|10406.2|10408.8|10406.8|10408.2|10406.2|464
1662102600000|2022-09-02 07:10:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10408.2|10406.2|617
1662102900000|2022-09-02 07:15:00|10409|10407|10408.8|10406.8|10409|10407|10408.6|10406.6|184
1662103200000|2022-09-02 07:20:00|10408.6|10406.6|10407.8|10405.8|10408.6|10406.6|10407.8|10405.8|330
1662103500000|2022-09-02 07:25:00|10408.2|10406.2|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|421
1662103800000|2022-09-02 07:30:00|10406.9|10404.9|10407.1|10405.1|10407.8|10405.8|10406.9|10404.9|769
1662104100000|2022-09-02 07:35:00|10406.7|10404.7|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|341
1662104400000|2022-09-02 07:40:00|10407.1|10405.1|10406.7|10404.7|10407.4|10405.4|10406.7|10404.7|510
1662104700000|2022-09-02 07:45:00|10407.1|10405.1|10407.8|10405.8|10407.8|10405.8|10406.7|10404.7|649
1662105000000|2022-09-02 07:50:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.4|10405.4|604
1662105300000|2022-09-02 07:55:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|338
1662105600000|2022-09-02 08:00:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|348
1662105900000|2022-09-02 08:05:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|198
1662106200000|2022-09-02 08:10:00|10407.6|10405.6|10407.1|10405.1|10407.8|10405.8|10406.3|10404.3|827
1662106500000|2022-09-02 08:15:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|167
1662106800000|2022-09-02 08:20:00|10407.1|10405.1|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|334
1662107100000|2022-09-02 08:25:00|10407.8|10405.8|10407.3|10405.3|10407.8|10405.8|10407.1|10405.1|367
1662107400000|2022-09-02 08:30:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10406.3|10404.3|606
1662107700000|2022-09-02 08:35:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|278
1662108000000|2022-09-02 08:40:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|673
1662108300000|2022-09-02 08:45:00|10407.1|10405.1|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|450
1662108600000|2022-09-02 08:50:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|162
1662108900000|2022-09-02 08:55:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10406.9|10404.9|394
1662109200000|2022-09-02 09:00:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|465
1662109500000|2022-09-02 09:05:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.6|10405.6|444
1662109800000|2022-09-02 09:10:00|10408|10406|10408.2|10406.2|10408.4|10406.4|10407.8|10405.8|531
1662110100000|2022-09-02 09:15:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|445
1662110400000|2022-09-02 09:20:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|475
1662110700000|2022-09-02 09:25:00|||||||||163
1662111000000|2022-09-02 09:30:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|944
1662111300000|2022-09-02 09:35:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|687
1662111600000|2022-09-02 09:40:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.4|10405.4|385
1662111900000|2022-09-02 09:45:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|1047
1662112200000|2022-09-02 09:50:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|144
1662112500000|2022-09-02 09:55:00|10408.4|10406.4|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|349
1662112800000|2022-09-02 10:00:00|10407.8|10405.8|10407.8|10405.8|10408|10406|10407.4|10405.4|94
1662113100000|2022-09-02 10:05:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|475
1662113400000|2022-09-02 10:10:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|212
1662113700000|2022-09-02 10:15:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|103
1662114000000|2022-09-02 10:20:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|420
1662114300000|2022-09-02 10:25:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|374
1662114600000|2022-09-02 10:30:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|541
1662114900000|2022-09-02 10:35:00|||||||||310
1662115200000|2022-09-02 10:40:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|849
1662115500000|2022-09-02 10:45:00|10408.2|10406.2|10408.6|10406.6|10409|10407|10408.2|10406.2|655
1662115800000|2022-09-02 10:50:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10408.6|10406.6|237
1662116100000|2022-09-02 10:55:00|10409.8|10407.8|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|1568
1662116400000|2022-09-02 11:00:00|10411|10409|10410.2|10408.2|10411|10409|10409.8|10407.8|996
1662116700000|2022-09-02 11:05:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409|10407|465
1662117000000|2022-09-02 11:10:00|10409|10407|10409.8|10407.8|10409.8|10407.8|10409|10407|454
1662117300000|2022-09-02 11:15:00|10409.6|10407.6|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|222
1662117600000|2022-09-02 11:20:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|765
1662117900000|2022-09-02 11:25:00|10411|10409|10411.5|10409.5|10411.7|10409.7|10411|10409|792
1662118200000|2022-09-02 11:30:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1359
1662118500000|2022-09-02 11:35:00|10411.7|10409.7|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|982
1662118800000|2022-09-02 11:40:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|3694
1662119100000|2022-09-02 11:45:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|1374
1662119400000|2022-09-02 11:50:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10411.7|10409.7|2018
1662119700000|2022-09-02 11:55:00|10411.7|10409.7|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|1479
1662120000000|2022-09-02 12:00:00|10411|10409|10411|10409|10411.7|10409.7|10411|10409|1721
1662120300000|2022-09-02 12:05:00|10411.4|10409.4|10411.2|10409.2|10411.4|10409.4|10410.8|10408.8|1264
1662120600000|2022-09-02 12:10:00|10411|10409|10411.7|10409.7|10411.7|10409.7|10411|10409|802
1662120900000|2022-09-02 12:15:00|10411.5|10409.5|10411.4|10409.4|10411.5|10409.5|10410.6|10408.6|2085
1662121200000|2022-09-02 12:20:00|10411.7|10409.7|10412.5|10410.5|10413.3|10411.3|10411.7|10409.7|4163
1662121500000|2022-09-02 12:25:00|10412.3|10410.3|10412.1|10410.1|10413.3|10411.3|10411.9|10409.9|3441
1662121800000|2022-09-02 12:30:00|10420.5|10418.5|10414.9|10412.9|10420.5|10418.5|10408.2|10406.2|5951
1662122100000|2022-09-02 12:35:00|10415.1|10413.1|10414.9|10412.9|10419.2|10417.2|10413.7|10411.7|7669
1662122400000|2022-09-02 12:40:00|10415.3|10413.3|10410.6|10408.6|10416.4|10414.4|10410.6|10408.6|4100
1662122700000|2022-09-02 12:45:00|10410.2|10408.2|10410.2|10408.2|10411.7|10409.7|10408.6|10406.6|8992
1662123000000|2022-09-02 12:50:00|10410.6|10408.6|10414.9|10412.9|10415.3|10413.3|10410.2|10408.2|5048
1662123300000|2022-09-02 12:55:00|10415.3|10413.3|10417.6|10415.6|10418|10416|10414.9|10412.9|5975
1662123600000|2022-09-02 13:00:00|10417.2|10415.2|10418|10416|10418.4|10416.4|10416|10414|4957
1662123900000|2022-09-02 13:05:00|10418.4|10416.4|10420.3|10418.3|10420.3|10418.3|10416.4|10414.4|3701
1662124200000|2022-09-02 13:10:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10418.8|10416.8|3787
1662124500000|2022-09-02 13:15:00|10420.7|10418.7|10423.3|10421.3|10423.5|10421.5|10420.3|10418.3|6860
1662124800000|2022-09-02 13:20:00|10423.5|10421.5|10424|10422|10427.4|10425.4|10423.1|10421.1|5904
1662125100000|2022-09-02 13:25:00|10423.9|10421.9|10424.6|10422.6|10425.8|10423.8|10422.7|10420.7|8778
1662125400000|2022-09-02 13:30:00|10425|10423|10423.1|10421.1|10425.4|10423.4|10421.5|10419.5|5450
1662125700000|2022-09-02 13:35:00|10423.5|10421.5|10423.9|10421.9|10424.6|10422.6|10422.3|10420.3|2819
1662126000000|2022-09-02 13:40:00|10424.2|10422.2|10424.6|10422.6|10425.8|10423.8|10423.9|10421.9|3396
1662126300000|2022-09-02 13:45:00|10424.2|10422.2|10426.2|10424.2|10426.2|10424.2|10423.5|10421.5|2650
1662126600000|2022-09-02 13:50:00|10426.6|10424.6|10427.8|10425.8|10428.5|10426.5|10426.6|10424.6|4526
1662126900000|2022-09-02 13:55:00|10428|10426|10429.1|10427.1|10429.7|10427.7|10427.8|10425.8|2611
1662127200000|2022-09-02 14:00:00|10428.9|10426.9|10430.5|10428.5|10431.7|10429.7|10428.1|10426.1|4567
1662127500000|2022-09-02 14:05:00|10430.1|10428.1|10425.8|10423.8|10430.1|10428.1|10425.8|10423.8|3320
1662127800000|2022-09-02 14:10:00|10425.4|10423.4|10425.4|10423.4|10426.6|10424.6|10423.9|10421.9|4229
1662128100000|2022-09-02 14:15:00|10425|10423|10425.4|10423.4|10426.2|10424.2|10424.6|10422.6|1928
1662128400000|2022-09-02 14:20:00|10425.6|10423.6|10424.6|10422.6|10425.8|10423.8|10423.5|10421.5|1567
1662128700000|2022-09-02 14:25:00|10424.2|10422.2|10426.2|10424.2|10426.2|10424.2|10424.2|10422.2|1985
1662129000000|2022-09-02 14:30:00|10426|10424|10424.2|10422.2|10426|10424|10423.9|10421.9|1106
1662129300000|2022-09-02 14:35:00|10423.9|10421.9|10426.2|10424.2|10426.2|10424.2|10423.5|10421.5|1000
1662129600000|2022-09-02 14:40:00|10426|10424|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|1597
1662129900000|2022-09-02 14:45:00|10425.8|10423.8|10426.2|10424.2|10427.4|10425.4|10425.8|10423.8|1499
1662130200000|2022-09-02 14:50:00|10426|10424|10427.4|10425.4|10427.4|10425.4|10425.8|10423.8|1333
1662130500000|2022-09-02 14:55:00|10427|10425|10425.8|10423.8|10427.2|10425.2|10425.4|10423.4|1635
1662130800000|2022-09-02 15:00:00|10425.4|10423.4|10424.6|10422.6|10426.2|10424.2|10424.2|10422.2|1846
1662131100000|2022-09-02 15:05:00|10424.2|10422.2|10424.8|10422.8|10425.4|10423.4|10423.9|10421.9|977
1662131400000|2022-09-02 15:10:00|10424.6|10422.6|10425|10423|10426.2|10424.2|10424.6|10422.6|1073
1662131700000|2022-09-02 15:15:00|10424.6|10422.6|10425|10423|10425.8|10423.8|10424.6|10422.6|1158
1662132000000|2022-09-02 15:20:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|629
1662132300000|2022-09-02 15:25:00|10423.3|10421.3|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|1485
1662132600000|2022-09-02 15:30:00|10423.5|10421.5|10422.3|10420.3|10423.9|10421.9|10422.3|10420.3|1358
1662132900000|2022-09-02 15:35:00|10421.9|10419.9|10421.1|10419.1|10422.1|10420.1|10421.1|10419.1|3010
1662133200000|2022-09-02 15:40:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10419.9|10417.9|2956
1662133500000|2022-09-02 15:45:00|10421.5|10419.5|10422.3|10420.3|10422.7|10420.7|10421.3|10419.3|1079
1662133800000|2022-09-02 15:50:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.3|10420.3|924
1662134100000|2022-09-02 15:55:00|10422.9|10420.9|10424.2|10422.2|10424.2|10422.2|10422.7|10420.7|903
1662134400000|2022-09-02 16:00:00|10423.9|10421.9|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|1307
1662134700000|2022-09-02 16:05:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|1434
1662135000000|2022-09-02 16:10:00|10422.7|10420.7|10423.9|10421.9|10424|10422|10422.7|10420.7|1285
1662135300000|2022-09-02 16:15:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1283
1662135600000|2022-09-02 16:20:00|10424|10422|10425.6|10423.6|10425.8|10423.8|10423.9|10421.9|1628
1662135900000|2022-09-02 16:25:00|10425.8|10423.8|10424.6|10422.6|10425.8|10423.8|10424.6|10422.6|727
1662136200000|2022-09-02 16:30:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|926
1662136500000|2022-09-02 16:35:00|10425.6|10423.6|10425.8|10423.8|10426.2|10424.2|10425.2|10423.2|1321
1662136800000|2022-09-02 16:40:00|10425.6|10423.6|10426.6|10424.6|10426.6|10424.6|10425.4|10423.4|704
1662137100000|2022-09-02 16:45:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10425|10423|813
1662137400000|2022-09-02 16:50:00|10427|10425|10426|10424|10427.2|10425.2|10426|10424|1709
1662137700000|2022-09-02 16:55:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|733
1662138000000|2022-09-02 17:00:00|10426.2|10424.2|10427.8|10425.8|10427.8|10425.8|10426.2|10424.2|808
1662138300000|2022-09-02 17:05:00|10428|10426|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|1598
1662138600000|2022-09-02 17:10:00|10427.8|10425.8|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|811
1662138900000|2022-09-02 17:15:00|10428.1|10426.1|10427.4|10425.4|10428.9|10426.9|10427.4|10425.4|1286
1662139200000|2022-09-02 17:20:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|1970
1662139500000|2022-09-02 17:25:00|10427.8|10425.8|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|1549
1662139800000|2022-09-02 17:30:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|708
1662140100000|2022-09-02 17:35:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.2|10424.2|677
1662140400000|2022-09-02 17:40:00|10427.2|10425.2|10427|10425|10427.2|10425.2|10426.2|10424.2|1751
1662140700000|2022-09-02 17:45:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|376
1662141000000|2022-09-02 17:50:00|10427.4|10425.4|10427.4|10425.4|10428.1|10426.1|10427.2|10425.2|1183
1662141300000|2022-09-02 17:55:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|568
1662141600000|2022-09-02 18:00:00|10427.6|10425.6|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|755
1662141900000|2022-09-02 18:05:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|699
1662142200000|2022-09-02 18:10:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|730
1662142500000|2022-09-02 18:15:00|10427.2|10425.2|10427|10425|10427.8|10425.8|10427|10425|475
1662142800000|2022-09-02 18:20:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|1155
1662143100000|2022-09-02 18:25:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|128
1662143400000|2022-09-02 18:30:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|450
1662143700000|2022-09-02 18:35:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|536
1662144000000|2022-09-02 18:40:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|166
1662144300000|2022-09-02 18:45:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|259
1662144600000|2022-09-02 18:50:00|10428.5|10426.5|10429.3|10427.3|10429.7|10427.7|10428.5|10426.5|856
1662144900000|2022-09-02 18:55:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10428.1|10426.1|1285
1662145200000|2022-09-02 19:00:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10427.8|10425.8|1004
1662145500000|2022-09-02 19:05:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|462
1662145800000|2022-09-02 19:10:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|383
1662146100000|2022-09-02 19:15:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|579
1662146400000|2022-09-02 19:20:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|278
1662146700000|2022-09-02 19:25:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|261
1662147000000|2022-09-02 19:30:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|228
1662147300000|2022-09-02 19:35:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|640
1662147600000|2022-09-02 19:40:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|763
1662147900000|2022-09-02 19:45:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|993
1662148200000|2022-09-02 19:50:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|2520
1662148500000|2022-09-02 19:55:00|10428.9|10426.9|10427.4|10425.4|10428.9|10426.9|10427.4|10425.4|2000
1662148800000|2022-09-02 20:00:00|10427.8|10425.8|10428.3|10426.3|10428.5|10426.5|10427.4|10425.4|1989
1662149100000|2022-09-02 20:05:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|465
1662149400000|2022-09-02 20:10:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1238
1662149700000|2022-09-02 20:15:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|175
1662150000000|2022-09-02 20:20:00|10429.3|10427.3|10429.3|10427.3|10429.5|10427.5|10428.9|10426.9|667
1662150300000|2022-09-02 20:25:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|569
1662150600000|2022-09-02 20:30:00|10429.5|10427.5|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|84
1662150900000|2022-09-02 20:35:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|174
1662151200000|2022-09-02 20:40:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|144
1662151500000|2022-09-02 20:45:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|518
1662151800000|2022-09-02 20:50:00|10430.1|10428.1|10430.3|10428.3|10430.3|10428.3|10429.7|10427.7|138
1662152100000|2022-09-02 20:55:00|10430.1|10428.1|10429.5|10427.5|10430.5|10428.5|10429.3|10427.3|412
1662328800000|2022-09-04 22:00:00|10430.5|10428.5|10431.7|10429.7|10431.7|10429.7|10430.5|10428.5|435
1662329100000|2022-09-04 22:05:00|10431.5|10429.5|10434.8|10432.8|10435.2|10433.2|10431.5|10429.5|409
1662329400000|2022-09-04 22:10:00|10435|10433|10434.2|10432.2|10435.2|10433.2|10434|10432|164
1662329700000|2022-09-04 22:15:00|10434.4|10432.4|10434.2|10432.2|10435|10433|10434|10432|134
1662330000000|2022-09-04 22:20:00|10434.4|10432.4|10435.4|10433.4|10435.6|10433.6|10434.4|10432.4|360
1662330300000|2022-09-04 22:25:00|10436|10434|10435.2|10433.2|10436.5|10434.5|10435.2|10433.2|635
1662330600000|2022-09-04 22:30:00|10435|10433|10435.2|10433.2|10435.4|10433.4|10434.8|10432.8|670
1662330900000|2022-09-04 22:35:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|229
1662331200000|2022-09-04 22:40:00|10434.6|10432.6|10434.4|10432.4|10434.6|10432.6|10434.4|10432.4|36
1662331500000|2022-09-04 22:45:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|233
1662331800000|2022-09-04 22:50:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|63
1662332100000|2022-09-04 22:55:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|55
1662332400000|2022-09-04 23:00:00|||||||||8
1662332700000|2022-09-04 23:05:00|10434|10432|10434|10432|10434|10432|10434|10432|110
1662333000000|2022-09-04 23:10:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|301
1662333300000|2022-09-04 23:15:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|59
1662333600000|2022-09-04 23:20:00|10433|10431|10432.8|10430.8|10433|10431|10432.4|10430.4|60
1662333900000|2022-09-04 23:25:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.4|10430.4|22
1662334200000|2022-09-04 23:30:00|||||||||2
1662334500000|2022-09-04 23:35:00|||||||||68
1662334800000|2022-09-04 23:40:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|81
1662335100000|2022-09-04 23:45:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|113
1662335400000|2022-09-04 23:50:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|68
1662335700000|2022-09-04 23:55:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|22
1662336000000|2022-09-05 00:00:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|68
1662336300000|2022-09-05 00:05:00|10431.7|10429.7|10431.9|10429.9|10432.1|10430.1|10431.5|10429.5|253
1662336600000|2022-09-05 00:10:00|10432.1|10430.1|10431.9|10429.9|10432.1|10430.1|10431.7|10429.7|24
1662336900000|2022-09-05 00:15:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|14
1662337200000|2022-09-05 00:20:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|15
1662337500000|2022-09-05 00:25:00|10431.9|10429.9|10431.1|10429.1|10432.1|10430.1|10431.1|10429.1|391
1662337800000|2022-09-05 00:30:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|18
1662338100000|2022-09-05 00:35:00|10431.5|10429.5|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|501
1662338400000|2022-09-05 00:40:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|209
1662338700000|2022-09-05 00:45:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|51
1662339000000|2022-09-05 00:50:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|24
1662339300000|2022-09-05 00:55:00|||||||||2
1662339600000|2022-09-05 01:00:00|10431.7|10429.7|10431.7|10429.7|10431.9|10429.9|10431.3|10429.3|177
1662339900000|2022-09-05 01:05:00|10431.9|10429.9|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|68
1662340200000|2022-09-05 01:10:00|10431.9|10429.9|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|12
1662340500000|2022-09-05 01:15:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|20
1662340800000|2022-09-05 01:20:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.9|10429.9|47
1662341100000|2022-09-05 01:25:00|||||||||29
1662341400000|2022-09-05 01:30:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.3|10430.3|43
1662341700000|2022-09-05 01:35:00|10432.3|10430.3|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|51
1662342000000|2022-09-05 01:40:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|5
1662342300000|2022-09-05 01:45:00|10432.6|10430.6|10432.1|10430.1|10432.6|10430.6|10432.1|10430.1|66
1662342600000|2022-09-05 01:50:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.9|10429.9|16
1662342900000|2022-09-05 01:55:00|||||||||15
1662343200000|2022-09-05 02:00:00|10431.9|10429.9|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|149
1662343500000|2022-09-05 02:05:00|10431.3|10429.3|10431.1|10429.1|10431.7|10429.7|10430.9|10428.9|113
1662343800000|2022-09-05 02:10:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|122
1662344100000|2022-09-05 02:15:00|10431.1|10429.1|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|140
1662344400000|2022-09-05 02:20:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|39
1662344700000|2022-09-05 02:25:00|10430.1|10428.1|10430.1|10428.1|10430.3|10428.3|10430.1|10428.1|173
1662345000000|2022-09-05 02:30:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|64
1662345300000|2022-09-05 02:35:00|||||||||12
1662345600000|2022-09-05 02:40:00|||||||||77
1662345900000|2022-09-05 02:45:00|||||||||27
1662346200000|2022-09-05 02:50:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.3|10428.3|113
1662346500000|2022-09-05 02:55:00|||||||||11
1662346800000|2022-09-05 03:00:00|||||||||9
1662347100000|2022-09-05 03:05:00|||||||||1
1662347700000|2022-09-05 03:15:00|10430.1|10428.1|10430.3|10428.3|10430.3|10428.3|10430.1|10428.1|143
1662348000000|2022-09-05 03:20:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|0
1662348300000|2022-09-05 03:25:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|14
1662348600000|2022-09-05 03:30:00|10430.3|10428.3|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|45
1662348900000|2022-09-05 03:35:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|33
1662349200000|2022-09-05 03:40:00|10429.7|10427.7|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|401
1662349500000|2022-09-05 03:45:00|10429.5|10427.5|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|274
1662349800000|2022-09-05 03:50:00|||||||||71
1662350100000|2022-09-05 03:55:00|||||||||16
1662350400000|2022-09-05 04:00:00|||||||||18
1662350700000|2022-09-05 04:05:00|||||||||19
1662351000000|2022-09-05 04:10:00|||||||||14
1662351300000|2022-09-05 04:15:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|289
1662351600000|2022-09-05 04:20:00|10429.5|10427.5|10429.7|10427.7|10429.7|10427.7|10429.5|10427.5|26
1662351900000|2022-09-05 04:25:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.9|10427.9|66
1662352200000|2022-09-05 04:30:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|100
1662352500000|2022-09-05 04:35:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.9|10427.9|6
1662352800000|2022-09-05 04:40:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.9|10427.9|15
1662353100000|2022-09-05 04:45:00|||||||||20
1662353400000|2022-09-05 04:50:00|||||||||32
1662353700000|2022-09-05 04:55:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|225
1662354000000|2022-09-05 05:00:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|51
1662354300000|2022-09-05 05:05:00|||||||||15
1662354600000|2022-09-05 05:10:00|10429.3|10427.3|10429.5|10427.5|10429.7|10427.7|10429.3|10427.3|105
1662354900000|2022-09-05 05:15:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|502
1662355200000|2022-09-05 05:20:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10429.1|10427.1|42
1662355500000|2022-09-05 05:25:00|||||||||12
1662355800000|2022-09-05 05:30:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|164
1662356100000|2022-09-05 05:35:00|||||||||5
1662356400000|2022-09-05 05:40:00|||||||||126
1662356700000|2022-09-05 05:45:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.7|10426.7|125
1662357000000|2022-09-05 05:50:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|100
1662357300000|2022-09-05 05:55:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|118
1662357600000|2022-09-05 06:00:00|10428.5|10426.5|10427.4|10425.4|10428.5|10426.5|10427.4|10425.4|1030
1662357900000|2022-09-05 06:05:00|10427|10425|10425.8|10423.8|10427|10425|10425.8|10423.8|681
1662358200000|2022-09-05 06:10:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425|10423|904
1662358500000|2022-09-05 06:15:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|678
1662358800000|2022-09-05 06:20:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|406
1662359100000|2022-09-05 06:25:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.6|10423.6|256
1662359400000|2022-09-05 06:30:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|265
1662359700000|2022-09-05 06:35:00|10426|10424|10426.6|10424.6|10427|10425|10426|10424|317
1662360000000|2022-09-05 06:40:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|202
1662360300000|2022-09-05 06:45:00|10426.2|10424.2|10426.6|10424.6|10427|10425|10426.2|10424.2|209
1662360600000|2022-09-05 06:50:00|10426.4|10424.4|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|185
1662360900000|2022-09-05 06:55:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|58
1662361200000|2022-09-05 07:00:00|10425.8|10423.8|10424.2|10422.2|10426.2|10424.2|10423.9|10421.9|388
1662361500000|2022-09-05 07:05:00|10424|10422|10423.1|10421.1|10424.2|10422.2|10422.5|10420.5|1581
1662361800000|2022-09-05 07:10:00|10422.7|10420.7|10421.5|10419.5|10423.1|10421.1|10421.5|10419.5|218
1662362100000|2022-09-05 07:15:00|10421.9|10419.9|10423.5|10421.5|10423.5|10421.5|10421.9|10419.9|349
1662362400000|2022-09-05 07:20:00|10423.1|10421.1|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|721
1662362700000|2022-09-05 07:25:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10421.5|10419.5|538
1662363000000|2022-09-05 07:30:00|10422.5|10420.5|10421.1|10419.1|10422.7|10420.7|10421.1|10419.1|378
1662363300000|2022-09-05 07:35:00|10421.3|10419.3|10420.9|10418.9|10421.5|10419.5|10420.5|10418.5|378
1662363600000|2022-09-05 07:40:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|354
1662363900000|2022-09-05 07:45:00|10420.7|10418.7|10421.5|10419.5|10421.9|10419.9|10420.3|10418.3|476
1662364200000|2022-09-05 07:50:00|10421.7|10419.7|10422.3|10420.3|10422.7|10420.7|10421.7|10419.7|377
1662364500000|2022-09-05 07:55:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|60
1662364800000|2022-09-05 08:00:00|||||||||83
1662365100000|2022-09-05 08:05:00|10422.3|10420.3|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|250
1662365400000|2022-09-05 08:10:00|10421.7|10419.7|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|292
1662365700000|2022-09-05 08:15:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|426
1662366000000|2022-09-05 08:20:00|10421.3|10419.3|10422.3|10420.3|10422.3|10420.3|10421.1|10419.1|393
1662366300000|2022-09-05 08:25:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|108
1662366600000|2022-09-05 08:30:00|||||||||95
1662366900000|2022-09-05 08:35:00|10422.7|10420.7|10423.1|10421.1|10423.3|10421.3|10422.7|10420.7|242
1662367200000|2022-09-05 08:40:00|10423.5|10421.5|10423.3|10421.3|10423.5|10421.5|10423.1|10421.1|138
1662367500000|2022-09-05 08:45:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|36
1662367800000|2022-09-05 08:50:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|83
1662368100000|2022-09-05 08:55:00|10421.7|10419.7|10420.7|10418.7|10421.7|10419.7|10420.7|10418.7|155
1662368400000|2022-09-05 09:00:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10420.3|10418.3|325
1662368700000|2022-09-05 09:05:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|218
1662369000000|2022-09-05 09:10:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|46
1662369300000|2022-09-05 09:15:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|101
1662369600000|2022-09-05 09:20:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|196
1662369900000|2022-09-05 09:25:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|865
1662370200000|2022-09-05 09:30:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|634
1662370500000|2022-09-05 09:35:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|232
1662370800000|2022-09-05 09:40:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|53
1662371100000|2022-09-05 09:45:00|10423.3|10421.3|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|118
1662371400000|2022-09-05 09:50:00|10423.3|10421.3|10422.1|10420.1|10423.3|10421.3|10421.9|10419.9|284
1662371700000|2022-09-05 09:55:00|10421.9|10419.9|10421.7|10419.7|10422.3|10420.3|10421.5|10419.5|189
1662372000000|2022-09-05 10:00:00|10421.5|10419.5|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|252
1662372300000|2022-09-05 10:05:00|10421.7|10419.7|10422.1|10420.1|10422.1|10420.1|10421.5|10419.5|182
1662372600000|2022-09-05 10:10:00|10421.9|10419.9|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|260
1662372900000|2022-09-05 10:15:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|179
1662373200000|2022-09-05 10:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|155
1662373500000|2022-09-05 10:25:00|10421.7|10419.7|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|59
1662373800000|2022-09-05 10:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|59
1662374100000|2022-09-05 10:35:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|211
1662374400000|2022-09-05 10:40:00|10422.1|10420.1|10422.1|10420.1|10422.3|10420.3|10421.9|10419.9|40
1662374700000|2022-09-05 10:45:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|50
1662375000000|2022-09-05 10:50:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|59
1662375300000|2022-09-05 10:55:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|72
1662375600000|2022-09-05 11:00:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|32
1662375900000|2022-09-05 11:05:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|113
1662376200000|2022-09-05 11:10:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|33
1662376500000|2022-09-05 11:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|55
1662376800000|2022-09-05 11:20:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|123
1662377100000|2022-09-05 11:25:00|10421.3|10419.3|10419.9|10417.9|10421.5|10419.5|10419.6|10417.6|1530
1662377400000|2022-09-05 11:30:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|507
1662377700000|2022-09-05 11:35:00|10419.2|10417.2|10419.2|10417.2|10419.4|10417.4|10419.2|10417.2|108
1662378000000|2022-09-05 11:40:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|210
1662378300000|2022-09-05 11:45:00|10419.6|10417.6|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|135
1662378600000|2022-09-05 11:50:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|449
1662378900000|2022-09-05 11:55:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|604
1662379200000|2022-09-05 12:00:00|10418.4|10416.4|10420.3|10418.3|10420.3|10418.3|10418.4|10416.4|1604
1662379500000|2022-09-05 12:05:00|10420.1|10418.1|10418.4|10416.4|10420.3|10418.3|10418.4|10416.4|658
1662379800000|2022-09-05 12:10:00|10418.6|10416.6|10418.6|10416.6|10418.8|10416.8|10418.4|10416.4|318
1662380100000|2022-09-05 12:15:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|393
1662380400000|2022-09-05 12:20:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|922
1662380700000|2022-09-05 12:25:00|10416.4|10414.4|10417.2|10415.2|10417.2|10415.2|10416.4|10414.4|535
1662381000000|2022-09-05 12:30:00|10417.4|10415.4|10417.6|10415.6|10418|10416|10417.2|10415.2|397
1662381300000|2022-09-05 12:35:00|10417.4|10415.4|10417.2|10415.2|10417.4|10415.4|10416.8|10414.8|89
1662381600000|2022-09-05 12:40:00|10417.6|10415.6|10418|10416|10418|10416|10417.2|10415.2|256
1662381900000|2022-09-05 12:45:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|196
1662382200000|2022-09-05 12:50:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419|10417|85
1662382500000|2022-09-05 12:55:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|249
1662382800000|2022-09-05 13:00:00|10419.2|10417.2|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|150
1662383100000|2022-09-05 13:05:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|198
1662383400000|2022-09-05 13:10:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|124
1662383700000|2022-09-05 13:15:00|10419.8|10417.8|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|120
1662384000000|2022-09-05 13:20:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|291
1662384300000|2022-09-05 13:25:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|208
1662384600000|2022-09-05 13:30:00|10418.2|10416.2|10418.8|10416.8|10418.8|10416.8|10418|10416|332
1662384900000|2022-09-05 13:35:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|120
1662385200000|2022-09-05 13:40:00|10419|10417|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|240
1662385500000|2022-09-05 13:45:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|321
1662385800000|2022-09-05 13:50:00|10419|10417|10419|10417|10419.2|10417.2|10418.8|10416.8|254
1662386100000|2022-09-05 13:55:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|172
1662386400000|2022-09-05 14:00:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|238
1662386700000|2022-09-05 14:05:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|496
1662387000000|2022-09-05 14:10:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|131
1662387300000|2022-09-05 14:15:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|435
1662387600000|2022-09-05 14:20:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|265
1662387900000|2022-09-05 14:25:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|279
1662388200000|2022-09-05 14:30:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|256
1662388500000|2022-09-05 14:35:00|10420.1|10418.1|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|208
1662388800000|2022-09-05 14:40:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|173
1662389100000|2022-09-05 14:45:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|456
1662389400000|2022-09-05 14:50:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|178
1662389700000|2022-09-05 14:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|145
1662390000000|2022-09-05 15:00:00|10420.9|10418.9|10419.9|10417.9|10421.1|10419.1|10419.9|10417.9|249
1662390300000|2022-09-05 15:05:00|||||||||147
1662390600000|2022-09-05 15:10:00|10419.8|10417.8|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|128
1662390900000|2022-09-05 15:15:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|130
1662391200000|2022-09-05 15:20:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|187
1662391500000|2022-09-05 15:25:00|10419.8|10417.8|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|67
1662391800000|2022-09-05 15:30:00|||||||||193
1662392100000|2022-09-05 15:35:00|10419.4|10417.4|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|93
1662392400000|2022-09-05 15:40:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|161
1662392700000|2022-09-05 15:45:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|126
1662393000000|2022-09-05 15:50:00|||||||||88
1662393300000|2022-09-05 15:55:00|||||||||121
1662393600000|2022-09-05 16:00:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|120
1662393900000|2022-09-05 16:05:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|106
1662394200000|2022-09-05 16:10:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10419|10417|31
1662394500000|2022-09-05 16:15:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|211
1662394800000|2022-09-05 16:20:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|240
1662395100000|2022-09-05 16:25:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|222
1662395400000|2022-09-05 16:30:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|322
1662395700000|2022-09-05 16:35:00|||||||||75
1662396000000|2022-09-05 16:40:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|240
1662396300000|2022-09-05 16:45:00|||||||||61
1662396600000|2022-09-05 16:50:00|10417.8|10415.8|10418|10416|10418.2|10416.2|10417.6|10415.6|264
1662396900000|2022-09-05 16:55:00|10418.2|10416.2|10417.8|10415.8|10418.2|10416.2|10417.6|10415.6|131
1662415200000|2022-09-05 22:00:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|231
1662415500000|2022-09-05 22:05:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|141
1662415800000|2022-09-05 22:10:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|2
1662416100000|2022-09-05 22:15:00|10417.8|10415.8|10418.4|10416.4|10418.4|10416.4|10417.8|10415.8|58
1662416400000|2022-09-05 22:20:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|3
1662416700000|2022-09-05 22:25:00|10418.6|10416.6|10419.2|10417.2|10419.2|10417.2|10418.6|10416.6|70
1662417000000|2022-09-05 22:30:00|10419|10417|10419.6|10417.6|10419.6|10417.6|10419|10417|109
1662417300000|2022-09-05 22:35:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|53
1662417600000|2022-09-05 22:40:00|||||||||5
1662417900000|2022-09-05 22:45:00|||||||||36
1662418200000|2022-09-05 22:50:00|||||||||1
1662418500000|2022-09-05 22:55:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|64
1662418800000|2022-09-05 23:00:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|75
1662419100000|2022-09-05 23:05:00|||||||||13
1662419400000|2022-09-05 23:10:00|||||||||16
1662420000000|2022-09-05 23:20:00|||||||||6
1662420600000|2022-09-05 23:30:00|||||||||56
1662420900000|2022-09-05 23:35:00|||||||||33
1662421200000|2022-09-05 23:40:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|210
1662421500000|2022-09-05 23:45:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|133
1662421800000|2022-09-05 23:50:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|45
1662422100000|2022-09-05 23:55:00|10420.7|10418.7|10420.7|10418.7|10420.9|10418.9|10420.7|10418.7|29
1662422400000|2022-09-06 00:00:00|10420.9|10418.9|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|74
1662422700000|2022-09-06 00:05:00|10421.3|10419.3|10421.9|10419.9|10422.7|10420.7|10421.1|10419.1|172
1662423000000|2022-09-06 00:10:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|56
1662423300000|2022-09-06 00:15:00|10421.3|10419.3|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|142
1662423600000|2022-09-06 00:20:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.5|10418.5|106
1662423900000|2022-09-06 00:25:00|10420.5|10418.5|10421.9|10419.9|10422.3|10420.3|10420.5|10418.5|143
1662424200000|2022-09-06 00:30:00|10421.7|10419.7|10421.9|10419.9|10422.5|10420.5|10421.7|10419.7|94
1662424500000|2022-09-06 00:35:00|10422.1|10420.1|10422.1|10420.1|10422.3|10420.3|10421.9|10419.9|121
1662424800000|2022-09-06 00:40:00|10421.9|10419.9|10421.7|10419.7|10422.1|10420.1|10421.5|10419.5|137
1662425100000|2022-09-06 00:45:00|10421.9|10419.9|10422.3|10420.3|10422.5|10420.5|10421.7|10419.7|213
1662425400000|2022-09-06 00:50:00|10422.1|10420.1|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|57
1662425700000|2022-09-06 00:55:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|511
1662426000000|2022-09-06 01:00:00|10422.9|10420.9|10422.1|10420.1|10423.1|10421.1|10421.9|10419.9|192
1662426300000|2022-09-06 01:05:00|10421.9|10419.9|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|62
1662426600000|2022-09-06 01:10:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.1|10420.1|95
1662426900000|2022-09-06 01:15:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|67
1662427200000|2022-09-06 01:20:00|10423.1|10421.1|10422.5|10420.5|10423.1|10421.1|10422.3|10420.3|81
1662427500000|2022-09-06 01:25:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|152
1662427800000|2022-09-06 01:30:00|10421.9|10419.9|10421.3|10419.3|10421.9|10419.9|10421.1|10419.1|663
1662428100000|2022-09-06 01:35:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|56
1662428400000|2022-09-06 01:40:00|10420.9|10418.9|10421.3|10419.3|10421.5|10419.5|10420.7|10418.7|111
1662428700000|2022-09-06 01:45:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|161
1662429000000|2022-09-06 01:50:00|10421.7|10419.7|10421.7|10419.7|10421.9|10419.9|10421.5|10419.5|226
1662429300000|2022-09-06 01:55:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|88
1662429600000|2022-09-06 02:00:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|305
1662429900000|2022-09-06 02:05:00|||||||||16
1662430200000|2022-09-06 02:10:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|148
1662430500000|2022-09-06 02:15:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|386
1662430800000|2022-09-06 02:20:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10420.7|10418.7|761
1662431100000|2022-09-06 02:25:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|351
1662431400000|2022-09-06 02:30:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|197
1662431700000|2022-09-06 02:35:00|10420.9|10418.9|10419.9|10417.9|10421.1|10419.1|10419.9|10417.9|469
1662432000000|2022-09-06 02:40:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|424
1662432300000|2022-09-06 02:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|154
1662432600000|2022-09-06 02:50:00|10419.4|10417.4|10419.2|10417.2|10419.4|10417.4|10419.2|10417.2|257
1662432900000|2022-09-06 02:55:00|||||||||10
1662433200000|2022-09-06 03:00:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.4|10417.4|333
1662433500000|2022-09-06 03:05:00|10419.8|10417.8|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|65
1662433800000|2022-09-06 03:10:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|16
1662434100000|2022-09-06 03:15:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|15
1662434400000|2022-09-06 03:20:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|66
1662434700000|2022-09-06 03:25:00|10419.2|10417.2|10419.4|10417.4|10419.6|10417.6|10419.2|10417.2|20
1662435000000|2022-09-06 03:30:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|31
1662435300000|2022-09-06 03:35:00|10419.9|10417.9|10419.8|10417.8|10419.9|10417.9|10419.6|10417.6|146
1662435600000|2022-09-06 03:40:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|85
1662435900000|2022-09-06 03:45:00|10419.4|10417.4|10418.8|10416.8|10419.4|10417.4|10418.8|10416.8|308
1662436200000|2022-09-06 03:50:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|82
1662436500000|2022-09-06 03:55:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|22
1662436800000|2022-09-06 04:00:00|10419.4|10417.4|10419.9|10417.9|10419.9|10417.9|10419.4|10417.4|104
1662437100000|2022-09-06 04:05:00|10419.8|10417.8|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|9
1662437400000|2022-09-06 04:10:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|32
1662437700000|2022-09-06 04:15:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|184
1662438000000|2022-09-06 04:20:00|10419.6|10417.6|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|48
1662438300000|2022-09-06 04:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|116
1662438600000|2022-09-06 04:30:00|10418.8|10416.8|10418.6|10416.6|10419.2|10417.2|10418|10416|382
1662438900000|2022-09-06 04:35:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|41
1662439200000|2022-09-06 04:40:00|||||||||60
1662439500000|2022-09-06 04:45:00|10418.2|10416.2|10417.6|10415.6|10418.2|10416.2|10417.6|10415.6|110
1662439800000|2022-09-06 04:50:00|10418|10416|10416.8|10414.8|10418|10416|10416.8|10414.8|241
1662440100000|2022-09-06 04:55:00|10416.4|10414.4|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|317
1662440400000|2022-09-06 05:00:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|158
1662440700000|2022-09-06 05:05:00|10415.5|10413.5|10415.8|10413.8|10416|10414|10415.3|10413.3|180
1662441000000|2022-09-06 05:10:00|10415.6|10413.6|10415.8|10413.8|10416|10414|10415.6|10413.6|79
1662441300000|2022-09-06 05:15:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.3|10413.3|190
1662441600000|2022-09-06 05:20:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|91
1662441900000|2022-09-06 05:25:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|795
1662442200000|2022-09-06 05:30:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|9
1662442500000|2022-09-06 05:35:00|10416.2|10414.2|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|168
1662442800000|2022-09-06 05:40:00|10415.8|10413.8|10416.4|10414.4|10416.4|10414.4|10415.8|10413.8|14
1662443100000|2022-09-06 05:45:00|10416|10414|10416|10414|10416|10414|10416|10414|36
1662443400000|2022-09-06 05:50:00|10415.6|10413.6|10415.8|10413.8|10416|10414|10415.6|10413.6|93
1662443700000|2022-09-06 05:55:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.3|10413.3|189
1662444000000|2022-09-06 06:00:00|10415.3|10413.3|10413.7|10411.7|10415.3|10413.3|10413.7|10411.7|941
1662444300000|2022-09-06 06:05:00|10413.9|10411.9|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|827
1662444600000|2022-09-06 06:10:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|331
1662444900000|2022-09-06 06:15:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|319
1662445200000|2022-09-06 06:20:00|10415.1|10413.1|10414.3|10412.3|10415.3|10413.3|10414.1|10412.1|80
1662445500000|2022-09-06 06:25:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|378
1662445800000|2022-09-06 06:30:00|10415.1|10413.1|10415.6|10413.6|10415.6|10413.6|10414.5|10412.5|238
1662446100000|2022-09-06 06:35:00|10415.5|10413.5|10414.9|10412.9|10415.5|10413.5|10414.5|10412.5|143
1662446400000|2022-09-06 06:40:00|10414.7|10412.7|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|173
1662446700000|2022-09-06 06:45:00|10414.3|10412.3|10414.3|10412.3|10414.5|10412.5|10413.7|10411.7|185
1662447000000|2022-09-06 06:50:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.3|10412.3|137
1662447300000|2022-09-06 06:55:00|10415.1|10413.1|10416.4|10414.4|10416.4|10414.4|10414.9|10412.9|164
1662447600000|2022-09-06 07:00:00|10416|10414|10414.5|10412.5|10416.4|10414.4|10414.5|10412.5|954
1662447900000|2022-09-06 07:05:00|10414.7|10412.7|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|361
1662448200000|2022-09-06 07:10:00|10414.1|10412.1|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|1491
1662448500000|2022-09-06 07:15:00|10413.5|10411.5|10414.5|10412.5|10414.5|10412.5|10412.9|10410.9|425
1662448800000|2022-09-06 07:20:00|10414.3|10412.3|10414.1|10412.1|10414.5|10412.5|10412.7|10410.7|874
1662449100000|2022-09-06 07:25:00|10414.3|10412.3|10414.7|10412.7|10414.9|10412.9|10413.7|10411.7|1101
1662449400000|2022-09-06 07:30:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|503
1662449700000|2022-09-06 07:35:00|10414.1|10412.1|10414.5|10412.5|10414.9|10412.9|10413.7|10411.7|210
1662450000000|2022-09-06 07:40:00|10414.7|10412.7|10414.1|10412.1|10415.1|10413.1|10414.1|10412.1|175
1662450300000|2022-09-06 07:45:00|10414.3|10412.3|10415.3|10413.3|10415.3|10413.3|10414.3|10412.3|392
1662450600000|2022-09-06 07:50:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10414.9|10412.9|439
1662450900000|2022-09-06 07:55:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|746
1662451200000|2022-09-06 08:00:00|10415.8|10413.8|10416.4|10414.4|10416.6|10414.6|10415.6|10413.6|781
1662451500000|2022-09-06 08:05:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416|10414|598
1662451800000|2022-09-06 08:10:00|10416|10414|10415.6|10413.6|10416.4|10414.4|10415.3|10413.3|1210
1662452100000|2022-09-06 08:15:00|10415.3|10413.3|10414.5|10412.5|10415.6|10413.6|10414.5|10412.5|973
1662452400000|2022-09-06 08:20:00|10414.7|10412.7|10413.7|10411.7|10414.9|10412.9|10413.3|10411.3|1749
1662452700000|2022-09-06 08:25:00|10413.9|10411.9|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|184
1662453000000|2022-09-06 08:30:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|1033
1662453300000|2022-09-06 08:35:00|10413.3|10411.3|10413.7|10411.7|10414.1|10412.1|10413.3|10411.3|1059
1662453600000|2022-09-06 08:40:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|479
1662453900000|2022-09-06 08:45:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|1410
1662454200000|2022-09-06 08:50:00|10413.9|10411.9|10414.5|10412.5|10414.9|10412.9|10413.7|10411.7|2216
1662454500000|2022-09-06 08:55:00|10414.9|10412.9|10414.1|10412.1|10414.9|10412.9|10413.9|10411.9|701
1662454800000|2022-09-06 09:00:00|10413.9|10411.9|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|354
1662455100000|2022-09-06 09:05:00|10414.7|10412.7|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|218
1662455400000|2022-09-06 09:10:00|10414.5|10412.5|10414.5|10412.5|10414.7|10412.7|10414.1|10412.1|191
1662455700000|2022-09-06 09:15:00|||||||||14
1662456000000|2022-09-06 09:20:00|10414.9|10412.9|10415.1|10413.1|10415.3|10413.3|10414.1|10412.1|387
1662456300000|2022-09-06 09:25:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|282
1662456600000|2022-09-06 09:30:00|10414.5|10412.5|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|824
1662456900000|2022-09-06 09:35:00|10413.9|10411.9|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|147
1662457200000|2022-09-06 09:40:00|10413.7|10411.7|10414.9|10412.9|10414.9|10412.9|10413.7|10411.7|606
1662457500000|2022-09-06 09:45:00|10415.1|10413.1|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|316
1662457800000|2022-09-06 09:50:00|10415.1|10413.1|10414.9|10412.9|10415.1|10413.1|10414.9|10412.9|2
1662458100000|2022-09-06 09:55:00|10415.1|10413.1|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|299
1662458400000|2022-09-06 10:00:00|10415.1|10413.1|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|280
1662458700000|2022-09-06 10:05:00|10415.5|10413.5|10416.4|10414.4|10416.8|10414.8|10415.5|10413.5|1302
1662459000000|2022-09-06 10:10:00|10416.6|10414.6|10417.2|10415.2|10418|10416|10416.4|10414.4|1771
1662459300000|2022-09-06 10:15:00|10417.4|10415.4|10419.6|10417.6|10419.9|10417.9|10417.2|10415.2|1514
1662459600000|2022-09-06 10:20:00|10419.2|10417.2|10417.6|10415.6|10419.4|10417.4|10417.6|10415.6|1941
1662459900000|2022-09-06 10:25:00|10418|10416|10417.2|10415.2|10418|10416|10416.6|10414.6|452
1662460200000|2022-09-06 10:30:00|10417.6|10415.6|10417.2|10415.2|10418|10416|10417.2|10415.2|219
1662460500000|2022-09-06 10:35:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|801
1662460800000|2022-09-06 10:40:00|10417.8|10415.8|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|141
1662461100000|2022-09-06 10:45:00|10418.6|10416.6|10419.2|10417.2|10419.6|10417.6|10418.6|10416.6|193
1662461400000|2022-09-06 10:50:00|10419|10417|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|164
1662461700000|2022-09-06 10:55:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|344
1662462000000|2022-09-06 11:00:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|184
1662462300000|2022-09-06 11:05:00|10418.6|10416.6|10417.6|10415.6|10418.8|10416.8|10417.6|10415.6|493
1662462600000|2022-09-06 11:10:00|10417.8|10415.8|10417.2|10415.2|10418|10416|10417.2|10415.2|111
1662462900000|2022-09-06 11:15:00|10416.8|10414.8|10416|10414|10417.2|10415.2|10416|10414|196
1662463200000|2022-09-06 11:20:00|10415.8|10413.8|10415.3|10413.3|10416|10414|10415.3|10413.3|450
1662463500000|2022-09-06 11:25:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|235
1662463800000|2022-09-06 11:30:00|10415.6|10413.6|10415.3|10413.3|10416|10414|10415.3|10413.3|430
1662464100000|2022-09-06 11:35:00|10415.6|10413.6|10416|10414|10416|10414|10414.1|10412.1|440
1662464400000|2022-09-06 11:40:00|10415.6|10413.6|10416.2|10414.2|10416.8|10414.8|10415.6|10413.6|566
1662464700000|2022-09-06 11:45:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|147
1662465000000|2022-09-06 11:50:00|10416.8|10414.8|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|801
1662465300000|2022-09-06 11:55:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|141
1662465600000|2022-09-06 12:00:00|10418|10416|10418|10416|10418.4|10416.4|10417.2|10415.2|1145
1662465900000|2022-09-06 12:05:00|10417.8|10415.8|10416.8|10414.8|10418.8|10416.8|10416.4|10414.4|961
1662466200000|2022-09-06 12:10:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|874
1662466500000|2022-09-06 12:15:00|10416|10414|10415.6|10413.6|10416|10414|10414.9|10412.9|1951
1662466800000|2022-09-06 12:20:00|10416|10414|10414.1|10412.1|10416|10414|10413.7|10411.7|3138
1662467100000|2022-09-06 12:25:00|10414.5|10412.5|10411.9|10409.9|10414.5|10412.5|10411.7|10409.7|3579
1662467400000|2022-09-06 12:30:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411|10409|2357
1662467700000|2022-09-06 12:35:00|10411.5|10409.5|10412.9|10410.9|10413.3|10411.3|10411.4|10409.4|2840
1662468000000|2022-09-06 12:40:00|10413.1|10411.1|10412.1|10410.1|10413.3|10411.3|10411.7|10409.7|1776
1662468300000|2022-09-06 12:45:00|10411.9|10409.9|10413.3|10411.3|10413.3|10411.3|10411|10409|1342
1662468600000|2022-09-06 12:50:00|10412.9|10410.9|10411.7|10409.7|10412.9|10410.9|10411.4|10409.4|1944
1662468900000|2022-09-06 12:55:00|10411.5|10409.5|10412.5|10410.5|10412.9|10410.9|10411.4|10409.4|1471
1662469200000|2022-09-06 13:00:00|10412.7|10410.7|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|1583
1662469500000|2022-09-06 13:05:00|10412.1|10410.1|10411|10409|10412.1|10410.1|10410.6|10408.6|1491
1662469800000|2022-09-06 13:10:00|10410.8|10408.8|10411.7|10409.7|10411.7|10409.7|10410.6|10408.6|2719
1662470100000|2022-09-06 13:15:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|1745
1662470400000|2022-09-06 13:20:00|10411.7|10409.7|10413.7|10411.7|10413.7|10411.7|10411.4|10409.4|2211
1662470700000|2022-09-06 13:25:00|10413.3|10411.3|10411|10409|10413.3|10411.3|10411|10409|2354
1662471000000|2022-09-06 13:30:00|10410.6|10408.6|10411.7|10409.7|10412.5|10410.5|10409.8|10407.8|5324
1662471300000|2022-09-06 13:35:00|10411.4|10409.4|10409.8|10407.8|10411.4|10409.4|10409.4|10407.4|2237
1662471600000|2022-09-06 13:40:00|10409.6|10407.6|10411.5|10409.5|10411.7|10409.7|10409|10407|2462
1662471900000|2022-09-06 13:45:00|10411.4|10409.4|10411.4|10409.4|10412.1|10410.1|10409.8|10407.8|2817
1662472200000|2022-09-06 13:50:00|10411.2|10409.2|10410.6|10408.6|10411.4|10409.4|10409.8|10407.8|2815
1662472500000|2022-09-06 13:55:00|10411|10409|10410.4|10408.4|10411.7|10409.7|10409.8|10407.8|2604
1662472800000|2022-09-06 14:00:00|10407.1|10405.1|10407.8|10405.8|10409.8|10407.8|10405.1|10403.1|6111
1662473100000|2022-09-06 14:05:00|10407.4|10405.4|10408.2|10406.2|10410.2|10408.2|10407.1|10405.1|5794
1662473400000|2022-09-06 14:10:00|10407.4|10405.4|10406.3|10404.3|10407.8|10405.8|10405.1|10403.1|2057
1662473700000|2022-09-06 14:15:00|10405.9|10403.9|10406.7|10404.7|10406.7|10404.7|10403.9|10401.9|4190
1662474000000|2022-09-06 14:20:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10405.9|10403.9|2678
1662474300000|2022-09-06 14:25:00|10407.8|10405.8|10408.2|10406.2|10408.6|10406.6|10407.1|10405.1|2940
1662474600000|2022-09-06 14:30:00|10408|10406|10408.6|10406.6|10409|10407|10407.4|10405.4|2014
1662474900000|2022-09-06 14:35:00|10409|10407|10408.2|10406.2|10409.4|10407.4|10408.2|10406.2|1211
1662475200000|2022-09-06 14:40:00|10408.6|10406.6|10409|10407|10410.2|10408.2|10408.4|10406.4|3063
1662475500000|2022-09-06 14:45:00|10409.4|10407.4|10407.1|10405.1|10409.4|10407.4|10406.3|10404.3|4758
1662475800000|2022-09-06 14:50:00|10406.7|10404.7|10408.2|10406.2|10408.6|10406.6|10406.7|10404.7|1967
1662476100000|2022-09-06 14:55:00|10407.8|10405.8|10407.1|10405.1|10408.6|10406.6|10406.7|10404.7|1701
1662476400000|2022-09-06 15:00:00|10406.7|10404.7|10408.6|10406.6|10408.6|10406.6|10405.9|10403.9|2016
1662476700000|2022-09-06 15:05:00|10408.4|10406.4|10409.8|10407.8|10410.2|10408.2|10408.2|10406.2|2717
1662477000000|2022-09-06 15:10:00|10409.4|10407.4|10410.2|10408.2|10410.2|10408.2|10409.4|10407.4|1752
1662477300000|2022-09-06 15:15:00|10410.4|10408.4|10408.6|10406.6|10410.6|10408.6|10408.6|10406.6|1184
1662477600000|2022-09-06 15:20:00|10409|10407|10409|10407|10409.4|10407.4|10407.8|10405.8|985
1662477900000|2022-09-06 15:25:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10406.7|10404.7|3019
1662478200000|2022-09-06 15:30:00|10409.4|10407.4|10408.2|10406.2|10409.4|10407.4|10408.2|10406.2|1263
1662478500000|2022-09-06 15:35:00|10408.6|10406.6|10410.2|10408.2|10410.6|10408.6|10408.2|10406.2|3011
1662478800000|2022-09-06 15:40:00|10410|10408|10410.2|10408.2|10410.2|10408.2|10409.4|10407.4|1349
1662479100000|2022-09-06 15:45:00|10410.6|10408.6|10409.4|10407.4|10410.6|10408.6|10409|10407|978
1662479400000|2022-09-06 15:50:00|10409|10407|10407.8|10405.8|10409|10407|10407.4|10405.4|1369
1662479700000|2022-09-06 15:55:00|10408.2|10406.2|10406.7|10404.7|10408.2|10406.2|10406.3|10404.3|1919
1662480000000|2022-09-06 16:00:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10405.9|10403.9|1445
1662480300000|2022-09-06 16:05:00|10406.3|10404.3|10405.9|10403.9|10407.1|10405.1|10405.9|10403.9|1085
1662480600000|2022-09-06 16:10:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|1248
1662480900000|2022-09-06 16:15:00|10406.1|10404.1|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|755
1662481200000|2022-09-06 16:20:00|10405.9|10403.9|10405.1|10403.1|10406.3|10404.3|10405.1|10403.1|640
1662481500000|2022-09-06 16:25:00|10404.7|10402.7|10405.9|10403.9|10406.3|10404.3|10404.7|10402.7|922
1662481800000|2022-09-06 16:30:00|10405.5|10403.5|10405.5|10403.5|10405.9|10403.9|10405.1|10403.1|1176
1662482100000|2022-09-06 16:35:00|10405.9|10403.9|10405.9|10403.9|10406.3|10404.3|10405.5|10403.5|1418
1662482400000|2022-09-06 16:40:00|10405.5|10403.5|10406.3|10404.3|10406.3|10404.3|10405.5|10403.5|699
1662482700000|2022-09-06 16:45:00|10406.1|10404.1|10404.7|10402.7|10406.3|10404.3|10404.3|10402.3|1437
1662483000000|2022-09-06 16:50:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|1436
1662483300000|2022-09-06 16:55:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|891
1662483600000|2022-09-06 17:00:00|10404.1|10402.1|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|1797
1662483900000|2022-09-06 17:05:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|1545
1662484200000|2022-09-06 17:10:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|2081
1662484500000|2022-09-06 17:15:00|10404.5|10402.5|10405.1|10403.1|10405.1|10403.1|10404.3|10402.3|1082
1662484800000|2022-09-06 17:20:00|10405.5|10403.5|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|1768
1662485100000|2022-09-06 17:25:00|10405.5|10403.5|10405.5|10403.5|10406.3|10404.3|10405.3|10403.3|1059
1662485400000|2022-09-06 17:30:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|263
1662485700000|2022-09-06 17:35:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10403.9|10401.9|791
1662486000000|2022-09-06 17:40:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|245
1662486300000|2022-09-06 17:45:00|10404.7|10402.7|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|196
1662486600000|2022-09-06 17:50:00|10404.7|10402.7|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|418
1662486900000|2022-09-06 17:55:00|10404.9|10402.9|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|623
1662487200000|2022-09-06 18:00:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|288
1662487500000|2022-09-06 18:05:00|10404.7|10402.7|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|210
1662487800000|2022-09-06 18:10:00|10404.7|10402.7|10405.5|10403.5|10405.5|10403.5|10404.3|10402.3|881
1662488100000|2022-09-06 18:15:00|10405.7|10403.7|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|724
1662488400000|2022-09-06 18:20:00|10405.9|10403.9|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|398
1662488700000|2022-09-06 18:25:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|771
1662489000000|2022-09-06 18:30:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|697
1662489300000|2022-09-06 18:35:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|573
1662489600000|2022-09-06 18:40:00|10405.9|10403.9|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|741
1662489900000|2022-09-06 18:45:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|715
1662490200000|2022-09-06 18:50:00|10404.3|10402.3|10405.5|10403.5|10405.5|10403.5|10404.3|10402.3|2138
1662490500000|2022-09-06 18:55:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|2944
1662490800000|2022-09-06 19:00:00|10405.5|10403.5|10407.1|10405.1|10407.1|10405.1|10405.5|10403.5|2577
1662491100000|2022-09-06 19:05:00|10406.9|10404.9|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|869
1662491400000|2022-09-06 19:10:00|10407.1|10405.1|10407.8|10405.8|10407.8|10405.8|10407.1|10405.1|680
1662491700000|2022-09-06 19:15:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|492
1662492000000|2022-09-06 19:20:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|480
1662492300000|2022-09-06 19:25:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1245
1662492600000|2022-09-06 19:30:00|10408.2|10406.2|10407.4|10405.4|10408.4|10406.4|10407.4|10405.4|792
1662492900000|2022-09-06 19:35:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|1139
1662493200000|2022-09-06 19:40:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|288
1662493500000|2022-09-06 19:45:00|10406.5|10404.5|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|2096
1662493800000|2022-09-06 19:50:00|10406.1|10404.1|10406.1|10404.1|10406.3|10404.3|10405.5|10403.5|1160
1662494100000|2022-09-06 19:55:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|2108
1662494400000|2022-09-06 20:00:00|10405.3|10403.3|10405.3|10403.3|10405.9|10403.9|10405.1|10403.1|1607
1662494700000|2022-09-06 20:05:00|10405.1|10403.1|10404.7|10402.7|10405.5|10403.5|10404.7|10402.7|16550
1662495000000|2022-09-06 20:10:00|10404.9|10402.9|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|1828
1662495300000|2022-09-06 20:15:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|1227
1662495600000|2022-09-06 20:20:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|1635
1662495900000|2022-09-06 20:25:00|10404.1|10402.1|10404.3|10402.3|10405.1|10403.1|10403.9|10401.9|1264
1662496200000|2022-09-06 20:30:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|994
1662496500000|2022-09-06 20:35:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|5620
1662496800000|2022-09-06 20:40:00|10404.1|10402.1|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|1213
1662497100000|2022-09-06 20:45:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|1657
1662497400000|2022-09-06 20:50:00|10404.3|10402.3|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|1735
1662497700000|2022-09-06 20:55:00|10403.7|10401.7|10403.5|10401.5|10403.7|10401.7|10403.1|10401.1|872
1662501600000|2022-09-06 22:00:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|338
1662501900000|2022-09-06 22:05:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|310
1662502200000|2022-09-06 22:10:00|10404.3|10402.3|10404.3|10402.3|10404.5|10402.5|10404.3|10402.3|42
1662502500000|2022-09-06 22:15:00|10404.1|10402.1|10404.1|10402.1|10404.1|10402.1|10404.1|10402.1|101
1662502800000|2022-09-06 22:20:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|0
1662503100000|2022-09-06 22:25:00|10404.1|10402.1|10403.9|10401.9|10404.1|10402.1|10403.9|10401.9|40
1662503400000|2022-09-06 22:30:00|10404.1|10402.1|10404.3|10402.3|10404.3|10402.3|10404.1|10402.1|40
1662503700000|2022-09-06 22:35:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|27
1662504000000|2022-09-06 22:40:00|||||||||7
1662504300000|2022-09-06 22:45:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|85
1662504600000|2022-09-06 22:50:00|||||||||311
1662504900000|2022-09-06 22:55:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|189
1662505200000|2022-09-06 23:00:00|10404.1|10402.1|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|193
1662505500000|2022-09-06 23:05:00|10404.1|10402.1|10403.5|10401.5|10404.1|10402.1|10403.5|10401.5|10
1662505800000|2022-09-06 23:10:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|206
1662506100000|2022-09-06 23:15:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|102
1662506400000|2022-09-06 23:20:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|203
1662506700000|2022-09-06 23:25:00|10403.3|10401.3|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|73
1662507000000|2022-09-06 23:30:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|368
1662507300000|2022-09-06 23:35:00|10403.9|10401.9|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|546
1662507600000|2022-09-06 23:40:00|10404.5|10402.5|10404.9|10402.9|10405.1|10403.1|10404.5|10402.5|137
1662507900000|2022-09-06 23:45:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|79
1662508200000|2022-09-06 23:50:00|10404.9|10402.9|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|262
1662508500000|2022-09-06 23:55:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|75
1662508800000|2022-09-07 00:00:00|10403.9|10401.9|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|413
1662509100000|2022-09-07 00:05:00|10404.5|10402.5|10405.1|10403.1|10405.1|10403.1|10404.5|10402.5|166
1662509400000|2022-09-07 00:10:00|10404.7|10402.7|10404.9|10402.9|10405.1|10403.1|10404.7|10402.7|160
1662509700000|2022-09-07 00:15:00|10405.1|10403.1|10402.4|10400.4|10405.1|10403.1|10401.8|10399.8|512
1662510000000|2022-09-07 00:20:00|10402.8|10400.8|10403.1|10401.1|10403.5|10401.5|10402.4|10400.4|249
1662510300000|2022-09-07 00:25:00|10403.3|10401.3|10403.5|10401.5|10403.9|10401.9|10403.3|10401.3|151
1662510600000|2022-09-07 00:30:00|10403.7|10401.7|10402.6|10400.6|10403.7|10401.7|10402.4|10400.4|538
1662510900000|2022-09-07 00:35:00|10402.8|10400.8|10403.1|10401.1|10403.3|10401.3|10402|10400|73
1662511200000|2022-09-07 00:40:00|10403|10401|10403.1|10401.1|10403.5|10401.5|10403|10401|34
1662511500000|2022-09-07 00:45:00|10403.3|10401.3|10402.4|10400.4|10403.5|10401.5|10402|10400|639
1662511800000|2022-09-07 00:50:00|10402|10400|10403.5|10401.5|10403.5|10401.5|10402|10400|691
1662512100000|2022-09-07 00:55:00|10403.1|10401.1|10403.9|10401.9|10403.9|10401.9|10402.8|10400.8|512
1662512400000|2022-09-07 01:00:00|10403.5|10401.5|10404.1|10402.1|10404.1|10402.1|10403.5|10401.5|590
1662512700000|2022-09-07 01:05:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|606
1662513000000|2022-09-07 01:10:00|10404.1|10402.1|10404.7|10402.7|10404.9|10402.9|10404.1|10402.1|763
1662513300000|2022-09-07 01:15:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|553
1662513600000|2022-09-07 01:20:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|312
1662513900000|2022-09-07 01:25:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|263
1662514200000|2022-09-07 01:30:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|173
1662514500000|2022-09-07 01:35:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|256
1662514800000|2022-09-07 01:40:00|10404.7|10402.7|10405.5|10403.5|10405.5|10403.5|10404.7|10402.7|332
1662515100000|2022-09-07 01:45:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|334
1662515400000|2022-09-07 01:50:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|288
1662515700000|2022-09-07 01:55:00|10405.5|10403.5|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|38
1662516000000|2022-09-07 02:00:00|10405.9|10403.9|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|321
1662516300000|2022-09-07 02:05:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|206
1662516600000|2022-09-07 02:10:00|10405.3|10403.3|10404.3|10402.3|10405.3|10403.3|10403.9|10401.9|339
1662516900000|2022-09-07 02:15:00|10404.5|10402.5|10403.9|10401.9|10404.5|10402.5|10403.9|10401.9|133
1662517200000|2022-09-07 02:20:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|116
1662517500000|2022-09-07 02:25:00|10403.9|10401.9|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|149
1662517800000|2022-09-07 02:30:00|10404.9|10402.9|10405.1|10403.1|10405.5|10403.5|10404.9|10402.9|298
1662518100000|2022-09-07 02:35:00|10405.3|10403.3|10404.7|10402.7|10405.5|10403.5|10404.7|10402.7|401
1662518400000|2022-09-07 02:40:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|188
1662518700000|2022-09-07 02:45:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|21
1662519000000|2022-09-07 02:50:00|10404.1|10402.1|10404.7|10402.7|10404.7|10402.7|10404.1|10402.1|485
1662519300000|2022-09-07 02:55:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|179
1662519600000|2022-09-07 03:00:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|64
1662519900000|2022-09-07 03:05:00|10404.9|10402.9|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|47
1662520200000|2022-09-07 03:10:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|15
1662520500000|2022-09-07 03:15:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|32
1662520800000|2022-09-07 03:20:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|190
1662521100000|2022-09-07 03:25:00|10403.7|10401.7|10403.5|10401.5|10403.7|10401.7|10403.5|10401.5|19
1662521400000|2022-09-07 03:30:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|46
1662521700000|2022-09-07 03:35:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|17
1662522000000|2022-09-07 03:40:00|10403|10401|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|227
1662522300000|2022-09-07 03:45:00|10403|10401|10402.6|10400.6|10403.1|10401.1|10402.6|10400.6|75
1662522600000|2022-09-07 03:50:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|17
1662522900000|2022-09-07 03:55:00|10402.8|10400.8|10403|10401|10403|10401|10402.8|10400.8|106
1662523200000|2022-09-07 04:00:00|10402.8|10400.8|10403.5|10401.5|10403.5|10401.5|10402.8|10400.8|277
1662523500000|2022-09-07 04:05:00|10403.7|10401.7|10403.5|10401.5|10403.7|10401.7|10403.3|10401.3|63
1662523800000|2022-09-07 04:10:00|10403.1|10401.1|10403.9|10401.9|10404.3|10402.3|10403.1|10401.1|435
1662524100000|2022-09-07 04:15:00|10404.1|10402.1|10403.1|10401.1|10404.1|10402.1|10403.1|10401.1|166
1662524400000|2022-09-07 04:20:00|10403.5|10401.5|10402.8|10400.8|10403.5|10401.5|10402.4|10400.4|469
1662524700000|2022-09-07 04:25:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|134
1662525000000|2022-09-07 04:30:00|10403.3|10401.3|10403.7|10401.7|10403.9|10401.9|10403.1|10401.1|108
1662525300000|2022-09-07 04:35:00|10403.9|10401.9|10404.7|10402.7|10404.9|10402.9|10403.9|10401.9|348
1662525600000|2022-09-07 04:40:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|232
1662525900000|2022-09-07 04:45:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|16
1662526200000|2022-09-07 04:50:00|10404.5|10402.5|10404.9|10402.9|10405.5|10403.5|10404.5|10402.5|227
1662526500000|2022-09-07 04:55:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|68
1662526800000|2022-09-07 05:00:00|10405.1|10403.1|10404.9|10402.9|10405.1|10403.1|10404.7|10402.7|137
1662527100000|2022-09-07 05:05:00|10405.1|10403.1|10405.3|10403.3|10405.5|10403.5|10404.9|10402.9|109
1662527400000|2022-09-07 05:10:00|10405.5|10403.5|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|766
1662527700000|2022-09-07 05:15:00|10405.5|10403.5|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|208
1662528000000|2022-09-07 05:20:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|94
1662528300000|2022-09-07 05:25:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|244
1662528600000|2022-09-07 05:30:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|426
1662528900000|2022-09-07 05:35:00|10404.9|10402.9|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|64
1662529200000|2022-09-07 05:40:00|10404.9|10402.9|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|115
1662529500000|2022-09-07 05:45:00|10405.5|10403.5|10404.5|10402.5|10405.5|10403.5|10404.3|10402.3|375
1662529800000|2022-09-07 05:50:00|10404.7|10402.7|10405.5|10403.5|10405.5|10403.5|10404.3|10402.3|223
1662530100000|2022-09-07 05:55:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|136
1662530400000|2022-09-07 06:00:00|10405.3|10403.3|10404.3|10402.3|10405.9|10403.9|10404.3|10402.3|460
1662530700000|2022-09-07 06:05:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|102
1662531000000|2022-09-07 06:10:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|76
1662531300000|2022-09-07 06:15:00|10405.9|10403.9|10406.3|10404.3|10406.7|10404.7|10405.5|10403.5|284
1662531600000|2022-09-07 06:20:00|10406.5|10404.5|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|590
1662531900000|2022-09-07 06:25:00|10406.3|10404.3|10407.8|10405.8|10407.8|10405.8|10406.3|10404.3|326
1662532200000|2022-09-07 06:30:00|10407.4|10405.4|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|565
1662532500000|2022-09-07 06:35:00|10406.9|10404.9|10406.7|10404.7|10407.4|10405.4|10406.7|10404.7|358
1662532800000|2022-09-07 06:40:00|10406.3|10404.3|10405.9|10403.9|10406.7|10404.7|10405.5|10403.5|512
1662533100000|2022-09-07 06:45:00|10405.7|10403.7|10406.7|10404.7|10406.7|10404.7|10405.7|10403.7|86
1662533400000|2022-09-07 06:50:00|10407.1|10405.1|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|412
1662533700000|2022-09-07 06:55:00|10405.9|10403.9|10405.9|10403.9|10406.7|10404.7|10405.1|10403.1|971
1662534000000|2022-09-07 07:00:00|10406.3|10404.3|10407.6|10405.6|10408.6|10406.6|10406.1|10404.1|1332
1662534300000|2022-09-07 07:05:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10406.9|10404.9|788
1662534600000|2022-09-07 07:10:00|10407.1|10405.1|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|1184
1662534900000|2022-09-07 07:15:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.1|10405.1|430
1662535200000|2022-09-07 07:20:00|10408|10406|10407.3|10405.3|10408.6|10406.6|10407.1|10405.1|948
1662535500000|2022-09-07 07:25:00|10407.4|10405.4|10406.5|10404.5|10407.4|10405.4|10406.3|10404.3|408
1662535800000|2022-09-07 07:30:00|10406.3|10404.3|10408.6|10406.6|10408.6|10406.6|10406.3|10404.3|1052
1662536100000|2022-09-07 07:35:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|986
1662536400000|2022-09-07 07:40:00|10408.4|10406.4|10409|10407|10409.2|10407.2|10408.2|10406.2|316
1662536700000|2022-09-07 07:45:00|10408.8|10406.8|10410.6|10408.6|10410.6|10408.6|10408.6|10406.6|870
1662537000000|2022-09-07 07:50:00|10410.2|10408.2|10411|10409|10411.4|10409.4|10410.2|10408.2|733
1662537300000|2022-09-07 07:55:00|10411.2|10409.2|10411.4|10409.4|10411.7|10409.7|10411|10409|981
1662537600000|2022-09-07 08:00:00|10411.5|10409.5|10411.2|10409.2|10412.5|10410.5|10411|10409|1340
1662537900000|2022-09-07 08:05:00|10411|10409|10411.7|10409.7|10412.5|10410.5|10411|10409|590
1662538200000|2022-09-07 08:10:00|10411.9|10409.9|10412.1|10410.1|10412.5|10410.5|10411.5|10409.5|471
1662538500000|2022-09-07 08:15:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10411.4|10409.4|419
1662538800000|2022-09-07 08:20:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|277
1662539100000|2022-09-07 08:25:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.4|10409.4|832
1662539400000|2022-09-07 08:30:00|10411.9|10409.9|10412.5|10410.5|10412.9|10410.9|10411.7|10409.7|1555
1662539700000|2022-09-07 08:35:00|10412.9|10410.9|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|825
1662540000000|2022-09-07 08:40:00|10413.1|10411.1|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|491
1662540300000|2022-09-07 08:45:00|10413.1|10411.1|10413.5|10411.5|10414.1|10412.1|10412.9|10410.9|818
1662540600000|2022-09-07 08:50:00|10413.3|10411.3|10414.1|10412.1|10414.5|10412.5|10413.3|10411.3|573
1662540900000|2022-09-07 08:55:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|116
1662541200000|2022-09-07 09:00:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.1|10410.1|426
1662541500000|2022-09-07 09:05:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|475
1662541800000|2022-09-07 09:10:00|10412.7|10410.7|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|110
1662542100000|2022-09-07 09:15:00|10412.7|10410.7|10412.9|10410.9|10413.3|10411.3|10412.7|10410.7|617
1662542400000|2022-09-07 09:20:00|10413.1|10411.1|10412.5|10410.5|10413.1|10411.1|10412.1|10410.1|300
1662542700000|2022-09-07 09:25:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|181
1662543000000|2022-09-07 09:30:00|10412.5|10410.5|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|478
1662543300000|2022-09-07 09:35:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|176
1662543600000|2022-09-07 09:40:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|75
1662543900000|2022-09-07 09:45:00|10411.9|10409.9|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|189
1662544200000|2022-09-07 09:50:00|10412.3|10410.3|10412.5|10410.5|10412.9|10410.9|10412.3|10410.3|492
1662544500000|2022-09-07 09:55:00|10412.3|10410.3|10413.3|10411.3|10413.3|10411.3|10412.1|10410.1|180
1662544800000|2022-09-07 10:00:00|10413.5|10411.5|10412.5|10410.5|10413.7|10411.7|10412.5|10410.5|296
1662545100000|2022-09-07 10:05:00|10412.9|10410.9|10412.9|10410.9|10413.7|10411.7|10412.7|10410.7|330
1662545400000|2022-09-07 10:10:00|10412.7|10410.7|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|258
1662545700000|2022-09-07 10:15:00|10411.9|10409.9|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|571
1662546000000|2022-09-07 10:20:00|10411.5|10409.5|10411.5|10409.5|10411.7|10409.7|10411|10409|369
1662546300000|2022-09-07 10:25:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|60
1662546600000|2022-09-07 10:30:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|416
1662546900000|2022-09-07 10:35:00|10410.2|10408.2|10410.6|10408.6|10411.4|10409.4|10410.2|10408.2|393
1662547200000|2022-09-07 10:40:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|38
1662547500000|2022-09-07 10:45:00|10411|10409|10411|10409|10411.4|10409.4|10410.6|10408.6|347
1662547800000|2022-09-07 10:50:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|123
1662548100000|2022-09-07 10:55:00|10410.8|10408.8|10410.6|10408.6|10411|10409|10410.6|10408.6|88
1662548400000|2022-09-07 11:00:00|10410.2|10408.2|10410.4|10408.4|10410.6|10408.6|10409.8|10407.8|1581
1662548700000|2022-09-07 11:05:00|10410.6|10408.6|10411.7|10409.7|10412.1|10410.1|10410.6|10408.6|522
1662549000000|2022-09-07 11:10:00|10411.9|10409.9|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|688
1662549300000|2022-09-07 11:15:00|10412.3|10410.3|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|569
1662549600000|2022-09-07 11:20:00|10412.1|10410.1|10412.3|10410.3|10412.5|10410.5|10412.1|10410.1|230
1662549900000|2022-09-07 11:25:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1120
1662550200000|2022-09-07 11:30:00|10412.5|10410.5|10409|10407|10413.3|10411.3|10409|10407|2616
1662550500000|2022-09-07 11:35:00|10408.6|10406.6|10406.3|10404.3|10409.4|10407.4|10403.9|10401.9|4269
1662550800000|2022-09-07 11:40:00|10406.5|10404.5|10409.4|10407.4|10409.4|10407.4|10405.5|10403.5|2638
1662551100000|2022-09-07 11:45:00|10409|10407|10406.3|10404.3|10409|10407|10405.5|10403.5|1435
1662551400000|2022-09-07 11:50:00|10406.1|10404.1|10408.6|10406.6|10408.6|10406.6|10406.1|10404.1|1982
1662551700000|2022-09-07 11:55:00|10408.4|10406.4|10408.6|10406.6|10409.4|10407.4|10408.2|10406.2|1232
1662552000000|2022-09-07 12:00:00|10408.8|10406.8|10407.3|10405.3|10409|10407|10406.7|10404.7|1538
1662552300000|2022-09-07 12:05:00|10407.4|10405.4|10408.6|10406.6|10408.6|10406.6|10407.1|10405.1|2450
1662552600000|2022-09-07 12:10:00|10408.2|10406.2|10409|10407|10409.4|10407.4|10407.8|10405.8|6343
1662552900000|2022-09-07 12:15:00|10408.6|10406.6|10409.8|10407.8|10410.4|10408.4|10407.8|10405.8|1957
1662553200000|2022-09-07 12:20:00|10410.2|10408.2|10410.6|10408.6|10411.7|10409.7|10409.8|10407.8|2562
1662553500000|2022-09-07 12:25:00|10410.4|10408.4|10409.4|10407.4|10411|10409|10409|10407|1985
1662553800000|2022-09-07 12:30:00|10410.2|10408.2|10408.6|10406.6|10410.8|10408.8|10408.2|10406.2|1720
1662554100000|2022-09-07 12:35:00|10409|10407|10409|10407|10409.4|10407.4|10408.2|10406.2|1817
1662554400000|2022-09-07 12:40:00|10408.6|10406.6|10407.8|10405.8|10408.6|10406.6|10407.8|10405.8|1252
1662554700000|2022-09-07 12:45:00|10408|10406|10407.1|10405.1|10408.2|10406.2|10406.7|10404.7|1921
1662555000000|2022-09-07 12:50:00|10406.7|10404.7|10407.1|10405.1|10407.4|10405.4|10405.5|10403.5|1369
1662555300000|2022-09-07 12:55:00|10406.7|10404.7|10408.6|10406.6|10408.6|10406.6|10406.7|10404.7|1388
1662555600000|2022-09-07 13:00:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10407.1|10405.1|811
1662555900000|2022-09-07 13:05:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|1087
1662556200000|2022-09-07 13:10:00|10408.6|10406.6|10409|10407|10409|10407|10407.8|10405.8|2198
1662556500000|2022-09-07 13:15:00|10409.4|10407.4|10408.6|10406.6|10409.8|10407.8|10408.6|10406.6|1051
1662556800000|2022-09-07 13:20:00|10409|10407|10409|10407|10409.4|10407.4|10408.6|10406.6|1238
1662557100000|2022-09-07 13:25:00|10409.4|10407.4|10410.2|10408.2|10410.2|10408.2|10409|10407|1786
1662557400000|2022-09-07 13:30:00|10409.8|10407.8|10410.6|10408.6|10411.7|10409.7|10409.8|10407.8|3261
1662557700000|2022-09-07 13:35:00|10411|10409|10411|10409|10411.9|10409.9|10410.6|10408.6|2050
1662558000000|2022-09-07 13:40:00|10410.6|10408.6|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|2104
1662558300000|2022-09-07 13:45:00|10409.4|10407.4|10410.6|10408.6|10410.6|10408.6|10409.4|10407.4|728
1662558600000|2022-09-07 13:50:00|10411|10409|10409.8|10407.8|10411.7|10409.7|10409.8|10407.8|2286
1662558900000|2022-09-07 13:55:00|10409.4|10407.4|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|1138
1662559200000|2022-09-07 14:00:00|10409.4|10407.4|10410.6|10408.6|10411|10409|10408.6|10406.6|2174
1662559500000|2022-09-07 14:05:00|10411|10409|10410.6|10408.6|10411.4|10409.4|10409.8|10407.8|2477
1662559800000|2022-09-07 14:10:00|10411|10409|10409.8|10407.8|10411|10409|10409.8|10407.8|2263
1662560100000|2022-09-07 14:15:00|10409.4|10407.4|10409|10407|10409.8|10407.8|10408.2|10406.2|1779
1662560400000|2022-09-07 14:20:00|10408.6|10406.6|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|2167
1662560700000|2022-09-07 14:25:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|833
1662561000000|2022-09-07 14:30:00|10410.6|10408.6|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|1334
1662561300000|2022-09-07 14:35:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1606
1662561600000|2022-09-07 14:40:00|10411.9|10409.9|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|655
1662561900000|2022-09-07 14:45:00|10411.4|10409.4|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|1072
1662562200000|2022-09-07 14:50:00|10411.5|10409.5|10410.6|10408.6|10411.7|10409.7|10410.6|10408.6|1230
1662562500000|2022-09-07 14:55:00|10411|10409|10410.6|10408.6|10411.4|10409.4|10410.6|10408.6|1621
1662562800000|2022-09-07 15:00:00|10411|10409|10410.2|10408.2|10411|10409|10409.8|10407.8|1224
1662563100000|2022-09-07 15:05:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|721
1662563400000|2022-09-07 15:10:00|10410.4|10408.4|10412.1|10410.1|10412.9|10410.9|10410.4|10408.4|2279
1662563700000|2022-09-07 15:15:00|10412.5|10410.5|10410.6|10408.6|10412.5|10410.5|10410.6|10408.6|1390
1662564000000|2022-09-07 15:20:00|10411|10409|10411|10409|10411|10409|10410.6|10408.6|1241
1662564300000|2022-09-07 15:25:00|10410.6|10408.6|10411.7|10409.7|10411.7|10409.7|10410.6|10408.6|609
1662564600000|2022-09-07 15:30:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|1154
1662564900000|2022-09-07 15:35:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|572
1662565200000|2022-09-07 15:40:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411|10409|724
1662565500000|2022-09-07 15:45:00|10411|10409|10411.4|10409.4|10411.7|10409.7|10411|10409|1486
1662565800000|2022-09-07 15:50:00|10411.7|10409.7|10412.1|10410.1|10412.9|10410.9|10411.7|10409.7|1583
1662566100000|2022-09-07 15:55:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.3|10410.3|1077
1662566400000|2022-09-07 16:00:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|298
1662566700000|2022-09-07 16:05:00|10412.5|10410.5|10411.4|10409.4|10412.5|10410.5|10411.4|10409.4|780
1662567000000|2022-09-07 16:10:00|10411.5|10409.5|10411.7|10409.7|10412.1|10410.1|10411.5|10409.5|625
1662567300000|2022-09-07 16:15:00|10411.4|10409.4|10412.1|10410.1|10412.1|10410.1|10411.4|10409.4|677
1662567600000|2022-09-07 16:20:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|531
1662567900000|2022-09-07 16:25:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|429
1662568200000|2022-09-07 16:30:00|10412.1|10410.1|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|583
1662568500000|2022-09-07 16:35:00|10411.7|10409.7|10411|10409|10411.7|10409.7|10411|10409|338
1662568800000|2022-09-07 16:40:00|10411.2|10409.2|10412.5|10410.5|10412.5|10410.5|10410|10408|6091
1662569100000|2022-09-07 16:45:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|347
1662569400000|2022-09-07 16:50:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.4|10409.4|1292
1662569700000|2022-09-07 16:55:00|10411.9|10409.9|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1213
1662570000000|2022-09-07 17:00:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|989
1662570300000|2022-09-07 17:05:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|785
1662570600000|2022-09-07 17:10:00|||||||||539
1662570900000|2022-09-07 17:15:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|280
1662571200000|2022-09-07 17:20:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|397
1662571500000|2022-09-07 17:25:00|10412.9|10410.9|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|1295
1662571800000|2022-09-07 17:30:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10412.9|10410.9|2479
1662572100000|2022-09-07 17:35:00|10413.5|10411.5|10413.3|10411.3|10413.7|10411.7|10413.1|10411.1|1407
1662572400000|2022-09-07 17:40:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|5212
1662572700000|2022-09-07 17:45:00|10414.5|10412.5|10415.6|10413.6|10416|10414|10414.5|10412.5|5182
1662573000000|2022-09-07 17:50:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10414.7|10412.7|21601
1662573300000|2022-09-07 17:55:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|1775
1662573600000|2022-09-07 18:00:00|10415.6|10413.6|10416|10414|10416.8|10414.8|10415.3|10413.3|3667
1662573900000|2022-09-07 18:05:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|1964
1662574200000|2022-09-07 18:10:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|249
1662574500000|2022-09-07 18:15:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|677
1662574800000|2022-09-07 18:20:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|844
1662575100000|2022-09-07 18:25:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|497
1662575400000|2022-09-07 18:30:00|10416.2|10414.2|10415.3|10413.3|10416.4|10414.4|10415.3|10413.3|1146
1662575700000|2022-09-07 18:35:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|725
1662576000000|2022-09-07 18:40:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1046
1662576300000|2022-09-07 18:45:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|722
1662576600000|2022-09-07 18:50:00|10415.8|10413.8|10415.6|10413.6|10415.8|10413.8|10415.3|10413.3|189
1662576900000|2022-09-07 18:55:00|10416|10414|10416|10414|10416.4|10414.4|10415.6|10413.6|1515
1662577200000|2022-09-07 19:00:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|1492
1662577500000|2022-09-07 19:05:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|213
1662577800000|2022-09-07 19:10:00|||||||||449
1662578100000|2022-09-07 19:15:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|363
1662578400000|2022-09-07 19:20:00|10416.2|10414.2|10416.8|10414.8|10416.8|10414.8|10416|10414|829
1662578700000|2022-09-07 19:25:00|||||||||1050
1662579000000|2022-09-07 19:30:00|10417.2|10415.2|10418|10416|10418|10416|10417.2|10415.2|1267
1662579300000|2022-09-07 19:35:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|1365
1662579600000|2022-09-07 19:40:00|10417.2|10415.2|10418|10416|10418|10416|10417.2|10415.2|939
1662579900000|2022-09-07 19:45:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|630
1662580200000|2022-09-07 19:50:00|10417.6|10415.6|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|915
1662580500000|2022-09-07 19:55:00|10418.2|10416.2|10418|10416|10418.8|10416.8|10418|10416|2080
1662580800000|2022-09-07 20:00:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|982
1662581100000|2022-09-07 20:05:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|108
1662581400000|2022-09-07 20:10:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|803
1662581700000|2022-09-07 20:15:00|10417|10415|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|1312
1662582000000|2022-09-07 20:20:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|797
1662582300000|2022-09-07 20:25:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|173
1662582600000|2022-09-07 20:30:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417|10415|325
1662582900000|2022-09-07 20:35:00|10417.6|10415.6|10418.4|10416.4|10418.4|10416.4|10417.2|10415.2|1787
1662583200000|2022-09-07 20:40:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|695
1662583500000|2022-09-07 20:45:00|10417.8|10415.8|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|1175
1662583800000|2022-09-07 20:50:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418.2|10416.2|1140
1662584100000|2022-09-07 20:55:00|||||||||432
1662588000000|2022-09-07 22:00:00|10417.6|10415.6|10418.4|10416.4|10418.4|10416.4|10417.2|10415.2|409
1662588300000|2022-09-07 22:05:00|||||||||11
1662588600000|2022-09-07 22:10:00|||||||||76
1662588900000|2022-09-07 22:15:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|88
1662589200000|2022-09-07 22:20:00|10418.6|10416.6|10418.4|10416.4|10418.6|10416.6|10418.4|10416.4|36
1662589500000|2022-09-07 22:25:00|||||||||12
1662589800000|2022-09-07 22:30:00|||||||||10
1662590100000|2022-09-07 22:35:00|||||||||3
1662590400000|2022-09-07 22:40:00|||||||||1
1662590700000|2022-09-07 22:45:00|10418|10416|10418|10416|10418|10416|10418|10416|29
1662591000000|2022-09-07 22:50:00|10418.2|10416.2|10418.2|10416.2|10418.2|10416.2|10418.2|10416.2|36
1662591300000|2022-09-07 22:55:00|10418|10416|10418|10416|10418.2|10416.2|10418|10416|34
1662591900000|2022-09-07 23:05:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|38
1662592200000|2022-09-07 23:10:00|10417.8|10415.8|10418|10416|10418|10416|10417.8|10415.8|83
1662592500000|2022-09-07 23:15:00|||||||||5
1662592800000|2022-09-07 23:20:00|10417.8|10415.8|10417.6|10415.6|10417.8|10415.8|10417.6|10415.6|24
1662593100000|2022-09-07 23:25:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|110
1662593400000|2022-09-07 23:30:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|29
1662593700000|2022-09-07 23:35:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.4|10415.4|56
1662594000000|2022-09-07 23:40:00|||||||||1
1662594300000|2022-09-07 23:45:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|37
1662594600000|2022-09-07 23:50:00|10417.8|10415.8|10417.8|10415.8|10417.8|10415.8|10417.6|10415.6|4
1662594900000|2022-09-07 23:55:00|10418|10416|10417.8|10415.8|10418|10416|10417.6|10415.6|33
1662595200000|2022-09-08 00:00:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|70
1662595500000|2022-09-08 00:05:00|||||||||104
1662595800000|2022-09-08 00:10:00|10418|10416|10418|10416|10418.2|10416.2|10418|10416|62
1662596100000|2022-09-08 00:15:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|161
1662596400000|2022-09-08 00:20:00|10417.8|10415.8|10417.6|10415.6|10417.8|10415.8|10417.6|10415.6|166
1662596700000|2022-09-08 00:25:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|8
1662597000000|2022-09-08 00:30:00|10417.8|10415.8|10417.4|10415.4|10418|10416|10417.2|10415.2|400
1662597300000|2022-09-08 00:35:00|10417.6|10415.6|10418|10416|10418|10416|10417.4|10415.4|19
1662597600000|2022-09-08 00:40:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|165
1662597900000|2022-09-08 00:45:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|478
1662598200000|2022-09-08 00:50:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|372
1662598500000|2022-09-08 00:55:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|183
1662598800000|2022-09-08 01:00:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|317
1662599100000|2022-09-08 01:05:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|452
1662599400000|2022-09-08 01:10:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417|10415|290
1662599700000|2022-09-08 01:15:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.2|10415.2|704
1662600000000|2022-09-08 01:20:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|423
1662600300000|2022-09-08 01:25:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|235
1662600600000|2022-09-08 01:30:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|243
1662600900000|2022-09-08 01:35:00|10418.2|10416.2|10418|10416|10418.2|10416.2|10417.8|10415.8|610
1662601200000|2022-09-08 01:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|205
1662601500000|2022-09-08 01:45:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|190
1662601800000|2022-09-08 01:50:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|298
1662602100000|2022-09-08 01:55:00|10418|10416|10418|10416|10418|10416|10418|10416|295
1662602400000|2022-09-08 02:00:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|284
1662602700000|2022-09-08 02:05:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418|10416|126
1662603000000|2022-09-08 02:10:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|217
1662603300000|2022-09-08 02:15:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|132
1662603600000|2022-09-08 02:20:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10418|10416|293
1662603900000|2022-09-08 02:25:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|364
1662604200000|2022-09-08 02:30:00|||||||||98
1662604500000|2022-09-08 02:35:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10417.6|10415.6|514
1662604800000|2022-09-08 02:40:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|83
1662605100000|2022-09-08 02:45:00|10418|10416|10418|10416|10418|10416|10418|10416|155
1662605400000|2022-09-08 02:50:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|434
1662605700000|2022-09-08 02:55:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|212
1662606000000|2022-09-08 03:00:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417|10415|183
1662606300000|2022-09-08 03:05:00|10417.4|10415.4|10419.9|10417.9|10419.9|10417.9|10417.2|10415.2|786
1662606600000|2022-09-08 03:10:00|10420.3|10418.3|10420.3|10418.3|10421.5|10419.5|10419.9|10417.9|1136
1662606900000|2022-09-08 03:15:00|10420.5|10418.5|10419.6|10417.6|10420.5|10418.5|10419.6|10417.6|239
1662607200000|2022-09-08 03:20:00|10419.9|10417.9|10419.6|10417.6|10420.1|10418.1|10419.6|10417.6|181
1662607500000|2022-09-08 03:25:00|10419.4|10417.4|10420.3|10418.3|10420.3|10418.3|10419.4|10417.4|599
1662607800000|2022-09-08 03:30:00|10420.1|10418.1|10420.3|10418.3|10420.5|10418.5|10419.9|10417.9|95
1662608100000|2022-09-08 03:35:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|343
1662608400000|2022-09-08 03:40:00|||||||||52
1662608700000|2022-09-08 03:45:00|10420.5|10418.5|10420.5|10418.5|10420.7|10418.7|10420.3|10418.3|117
1662609000000|2022-09-08 03:50:00|10420.7|10418.7|10420.5|10418.5|10420.7|10418.7|10420.3|10418.3|190
1662609300000|2022-09-08 03:55:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|42
1662609600000|2022-09-08 04:00:00|10420.1|10418.1|10421.1|10419.1|10421.1|10419.1|10420.1|10418.1|296
1662609900000|2022-09-08 04:05:00|10420.9|10418.9|10420.3|10418.3|10420.9|10418.9|10420.3|10418.3|116
1662610200000|2022-09-08 04:10:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|94
1662610500000|2022-09-08 04:15:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|234
1662610800000|2022-09-08 04:20:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|52
1662611100000|2022-09-08 04:25:00|10419.8|10417.8|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|50
1662611400000|2022-09-08 04:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|191
1662611700000|2022-09-08 04:35:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|205
1662612000000|2022-09-08 04:40:00|10420.1|10418.1|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|75
1662612300000|2022-09-08 04:45:00|10420.5|10418.5|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|330
1662612600000|2022-09-08 04:50:00|10420.7|10418.7|10421.5|10419.5|10421.9|10419.9|10420.7|10418.7|388
1662612900000|2022-09-08 04:55:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|209
1662613200000|2022-09-08 05:00:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.5|10418.5|299
1662613500000|2022-09-08 05:05:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|57
1662613800000|2022-09-08 05:10:00|10421.5|10419.5|10421.3|10419.3|10421.5|10419.5|10421.1|10419.1|76
1662614100000|2022-09-08 05:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|107
1662614400000|2022-09-08 05:20:00|10420.9|10418.9|10421.1|10419.1|10421.5|10419.5|10420.9|10418.9|132
1662614700000|2022-09-08 05:25:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|193
1662615000000|2022-09-08 05:30:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|118
1662615300000|2022-09-08 05:35:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|77
1662615600000|2022-09-08 05:40:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|86
1662615900000|2022-09-08 05:45:00|10421.1|10419.1|10421.3|10419.3|10421.5|10419.5|10421.1|10419.1|198
1662616200000|2022-09-08 05:50:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|77
1662616500000|2022-09-08 05:55:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|14
1662616800000|2022-09-08 06:00:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10420.7|10418.7|728
1662617100000|2022-09-08 06:05:00|10422.1|10420.1|10421.9|10419.9|10422.5|10420.5|10421.5|10419.5|726
1662617400000|2022-09-08 06:10:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.1|10420.1|360
1662617700000|2022-09-08 06:15:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|650
1662618000000|2022-09-08 06:20:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|281
1662618300000|2022-09-08 06:25:00|10422.1|10420.1|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|453
1662618600000|2022-09-08 06:30:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|633
1662618900000|2022-09-08 06:35:00|10422.5|10420.5|10421.9|10419.9|10422.5|10420.5|10421.5|10419.5|486
1662619200000|2022-09-08 06:40:00|10422.3|10420.3|10421.1|10419.1|10422.3|10420.3|10421.1|10419.1|238
1662619500000|2022-09-08 06:45:00|10421.3|10419.3|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|274
1662619800000|2022-09-08 06:50:00|10420.9|10418.9|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|304
1662620100000|2022-09-08 06:55:00|10420.5|10418.5|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|342
1662620400000|2022-09-08 07:00:00|10420.5|10418.5|10419.9|10417.9|10421.1|10419.1|10419.6|10417.6|429
1662620700000|2022-09-08 07:05:00|10419.8|10417.8|10420.1|10418.1|10420.3|10418.3|10419.6|10417.6|227
1662621000000|2022-09-08 07:10:00|10420.3|10418.3|10418.8|10416.8|10420.3|10418.3|10418.8|10416.8|370
1662621300000|2022-09-08 07:15:00|10418.6|10416.6|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|735
1662621600000|2022-09-08 07:20:00|10418.2|10416.2|10418.4|10416.4|10418.8|10416.8|10418|10416|396
1662621900000|2022-09-08 07:25:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10417.6|10415.6|409
1662622200000|2022-09-08 07:30:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.2|10415.2|428
1662622500000|2022-09-08 07:35:00|10417.2|10415.2|10418.4|10416.4|10418.4|10416.4|10416.8|10414.8|773
1662622800000|2022-09-08 07:40:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|152
1662623100000|2022-09-08 07:45:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|263
1662623400000|2022-09-08 07:50:00|10418.2|10416.2|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|160
1662623700000|2022-09-08 07:55:00|10417.8|10415.8|10416.8|10414.8|10418|10416|10416.8|10414.8|533
1662624000000|2022-09-08 08:00:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|212
1662624300000|2022-09-08 08:05:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|524
1662624600000|2022-09-08 08:10:00|10416.8|10414.8|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|752
1662624900000|2022-09-08 08:15:00|10417.4|10415.4|10418|10416|10418|10416|10416.8|10414.8|162
1662625200000|2022-09-08 08:20:00|10417.6|10415.6|10418|10416|10418.2|10416.2|10417.6|10415.6|451
1662625500000|2022-09-08 08:25:00|10417.6|10415.6|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|497
1662625800000|2022-09-08 08:30:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|496
1662626100000|2022-09-08 08:35:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|363
1662626400000|2022-09-08 08:40:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|202
1662626700000|2022-09-08 08:45:00|10419.2|10417.2|10417.2|10415.2|10419.2|10417.2|10417.2|10415.2|461
1662627000000|2022-09-08 08:50:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|194
1662627300000|2022-09-08 08:55:00|10417.4|10415.4|10417.2|10415.2|10417.4|10415.4|10417.2|10415.2|28
1662627600000|2022-09-08 09:00:00|10417.6|10415.6|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|111
1662627900000|2022-09-08 09:05:00|10416.6|10414.6|10417.2|10415.2|10417.2|10415.2|10416.4|10414.4|91
1662628200000|2022-09-08 09:10:00|10417|10415|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|399
1662628500000|2022-09-08 09:15:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|144
1662628800000|2022-09-08 09:20:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|1204
1662629100000|2022-09-08 09:25:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|808
1662629400000|2022-09-08 09:30:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|263
1662629700000|2022-09-08 09:35:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|210
1662630000000|2022-09-08 09:40:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|213
1662630300000|2022-09-08 09:45:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|292
1662630600000|2022-09-08 09:50:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|498
1662630900000|2022-09-08 09:55:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10418|10416|217
1662631200000|2022-09-08 10:00:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|162
1662631500000|2022-09-08 10:05:00|10418.6|10416.6|10418|10416|10418.6|10416.6|10418|10416|229
1662631800000|2022-09-08 10:10:00|10418.4|10416.4|10417.6|10415.6|10418.8|10416.8|10417.6|10415.6|179
1662632100000|2022-09-08 10:15:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|89
1662632400000|2022-09-08 10:20:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|352
1662632700000|2022-09-08 10:25:00|10417.8|10415.8|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|139
1662633000000|2022-09-08 10:30:00|10418|10416|10418.8|10416.8|10419.2|10417.2|10418|10416|870
1662633300000|2022-09-08 10:35:00|10419|10417|10419|10417|10419.2|10417.2|10418.8|10416.8|186
1662633600000|2022-09-08 10:40:00|10419.2|10417.2|10418|10416|10419.2|10417.2|10417.2|10415.2|1182
1662633900000|2022-09-08 10:45:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.2|10415.2|246
1662634200000|2022-09-08 10:50:00|10417.4|10415.4|10417.4|10415.4|10417.6|10415.6|10417.2|10415.2|280
1662634500000|2022-09-08 10:55:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|189
1662634800000|2022-09-08 11:00:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.4|10415.4|69
1662635100000|2022-09-08 11:05:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|221
1662635400000|2022-09-08 11:10:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|452
1662635700000|2022-09-08 11:15:00|10417.6|10415.6|10418|10416|10418.4|10416.4|10417.6|10415.6|387
1662636000000|2022-09-08 11:20:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|194
1662636300000|2022-09-08 11:25:00|10417.8|10415.8|10419.9|10417.9|10419.9|10417.9|10417.6|10415.6|1536
1662636600000|2022-09-08 11:30:00|10419.8|10417.8|10420.7|10418.7|10420.7|10418.7|10419.2|10417.2|988
1662636900000|2022-09-08 11:35:00|10420.5|10418.5|10422.3|10420.3|10423.5|10421.5|10420.3|10418.3|2128
1662637200000|2022-09-08 11:40:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.1|10419.1|872
1662637500000|2022-09-08 11:45:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|328
1662637800000|2022-09-08 11:50:00|10422.1|10420.1|10421.9|10419.9|10422.3|10420.3|10421.3|10419.3|666
1662638100000|2022-09-08 11:55:00|10422.3|10420.3|10421.5|10419.5|10422.7|10420.7|10421.1|10419.1|1113
1662638400000|2022-09-08 12:00:00|10421.3|10419.3|10420.7|10418.7|10421.5|10419.5|10420.3|10418.3|1285
1662638700000|2022-09-08 12:05:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|882
1662639000000|2022-09-08 12:10:00|10420.3|10418.3|10421.5|10419.5|10421.9|10419.9|10420.3|10418.3|1249
1662639300000|2022-09-08 12:15:00|10418.2|10416.2|10419.2|10417.2|10425|10423|10417|10415|4489
1662639600000|2022-09-08 12:20:00|10419|10417|10420.7|10418.7|10420.7|10418.7|10418|10416|3220
1662639900000|2022-09-08 12:25:00|10420.3|10418.3|10417.6|10415.6|10420.7|10418.7|10416.8|10414.8|2963
1662640200000|2022-09-08 12:30:00|10417.2|10415.2|10415.6|10413.6|10417.6|10415.6|10414.9|10412.9|4663
1662640500000|2022-09-08 12:35:00|10416|10414|10415.6|10413.6|10417.4|10415.4|10415.3|10413.3|3189
1662640800000|2022-09-08 12:40:00|10415.8|10413.8|10414.5|10412.5|10416|10414|10412.5|10410.5|4155
1662641100000|2022-09-08 12:45:00|10414.1|10412.1|10417|10415|10417.2|10415.2|10413.5|10411.5|2682
1662641400000|2022-09-08 12:50:00|10417.2|10415.2|10414.5|10412.5|10418.2|10416.2|10413.7|10411.7|3893
1662641700000|2022-09-08 12:55:00|10414.1|10412.1|10411.7|10409.7|10414.5|10412.5|10411|10409|10436
1662642000000|2022-09-08 13:00:00|10411.9|10409.9|10410.2|10408.2|10412.9|10410.9|10410.2|10408.2|7054
1662642300000|2022-09-08 13:05:00|10410.6|10408.6|10409.4|10407.4|10411.7|10409.7|10408.2|10406.2|4525
1662642600000|2022-09-08 13:10:00|10409|10407|10406.3|10404.3|10409.4|10407.4|10405.9|10403.9|3728
1662642900000|2022-09-08 13:15:00|10405.9|10403.9|10407.8|10405.8|10408.2|10406.2|10405.1|10403.1|4075
1662643200000|2022-09-08 13:20:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10405.1|10403.1|2078
1662643500000|2022-09-08 13:25:00|10407.8|10405.8|10409|10407|10409.4|10407.4|10407.4|10405.4|3027
1662643800000|2022-09-08 13:30:00|10408.8|10406.8|10409|10407|10409.4|10407.4|10407.4|10405.4|2306
1662644100000|2022-09-08 13:35:00|10408.6|10406.6|10409.8|10407.8|10410.6|10408.6|10408.6|10406.6|4974
1662644400000|2022-09-08 13:40:00|10410.2|10408.2|10411.4|10409.4|10412.1|10410.1|10408.2|10406.2|8872
1662644700000|2022-09-08 13:45:00|10411|10409|10411.7|10409.7|10411.7|10409.7|10409|10407|5101
1662645000000|2022-09-08 13:50:00|10411.5|10409.5|10408.2|10406.2|10411.5|10409.5|10408.2|10406.2|3938
1662645300000|2022-09-08 13:55:00|10408.6|10406.6|10407.4|10405.4|10409|10407|10407.1|10405.1|4266
1662645600000|2022-09-08 14:00:00|10407.3|10405.3|10406.3|10404.3|10408.2|10406.2|10405.5|10403.5|3164
1662645900000|2022-09-08 14:05:00|10406.1|10404.1|10407.1|10405.1|10407.4|10405.4|10405.1|10403.1|2226
1662646200000|2022-09-08 14:10:00|10407.4|10405.4|10406.3|10404.3|10408.6|10406.6|10406.3|10404.3|2817
1662646500000|2022-09-08 14:15:00|10406.7|10404.7|10406.7|10404.7|10407.4|10405.4|10406.3|10404.3|2237
1662646800000|2022-09-08 14:20:00|10407.1|10405.1|10406.7|10404.7|10408.2|10406.2|10406.3|10404.3|1580
1662647100000|2022-09-08 14:25:00|10406.3|10404.3|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|1485
1662647400000|2022-09-08 14:30:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.1|10403.1|3001
1662647700000|2022-09-08 14:35:00|10405.3|10403.3|10406.3|10404.3|10406.3|10404.3|10404.7|10402.7|1775
1662648000000|2022-09-08 14:40:00|10406.7|10404.7|10407.4|10405.4|10407.8|10405.8|10406.3|10404.3|1781
1662648300000|2022-09-08 14:45:00|10407.8|10405.8|10407.1|10405.1|10408.2|10406.2|10406.7|10404.7|1912
1662648600000|2022-09-08 14:50:00|10406.7|10404.7|10407.4|10405.4|10407.8|10405.8|10406.3|10404.3|2021
1662648900000|2022-09-08 14:55:00|10407.8|10405.8|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|2454
1662649200000|2022-09-08 15:00:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10406.7|10404.7|1609
1662649500000|2022-09-08 15:05:00|10406.7|10404.7|10405.9|10403.9|10407.1|10405.1|10405.9|10403.9|1299
1662649800000|2022-09-08 15:10:00|10405.7|10403.7|10405.5|10403.5|10406.3|10404.3|10405.1|10403.1|1109
1662650100000|2022-09-08 15:15:00|10405.7|10403.7|10407.4|10405.4|10407.4|10405.4|10405.5|10403.5|1482
1662650400000|2022-09-08 15:20:00|10407.3|10405.3|10407.1|10405.1|10407.8|10405.8|10407.1|10405.1|885
1662650700000|2022-09-08 15:25:00|10406.7|10404.7|10406.7|10404.7|10407.4|10405.4|10406.7|10404.7|844
1662651000000|2022-09-08 15:30:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10405.9|10403.9|532
1662651300000|2022-09-08 15:35:00|10405.9|10403.9|10406.7|10404.7|10406.7|10404.7|10405.9|10403.9|898
1662651600000|2022-09-08 15:40:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|1236
1662651900000|2022-09-08 15:45:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|1113
1662652200000|2022-09-08 15:50:00|10406.5|10404.5|10405.9|10403.9|10406.5|10404.5|10405.9|10403.9|1216
1662652500000|2022-09-08 15:55:00|10406.3|10404.3|10405.1|10403.1|10406.3|10404.3|10405.1|10403.1|1756
1662652800000|2022-09-08 16:00:00|10404.7|10402.7|10405.5|10403.5|10405.9|10403.9|10403.9|10401.9|2053
1662653100000|2022-09-08 16:05:00|10405.3|10403.3|10405.9|10403.9|10405.9|10403.9|10404.3|10402.3|1337
1662653400000|2022-09-08 16:10:00|10405.5|10403.5|10405.9|10403.9|10405.9|10403.9|10405.1|10403.1|1265
1662653700000|2022-09-08 16:15:00|10405.7|10403.7|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|1405
1662654000000|2022-09-08 16:20:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|554
1662654300000|2022-09-08 16:25:00|10404.3|10402.3|10405.1|10403.1|10405.5|10403.5|10404.3|10402.3|1108
1662654600000|2022-09-08 16:30:00|10404.7|10402.7|10405.9|10403.9|10405.9|10403.9|10404.7|10402.7|746
1662654900000|2022-09-08 16:35:00|10405.7|10403.7|10405.9|10403.9|10406.3|10404.3|10405.5|10403.5|786
1662655200000|2022-09-08 16:40:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|159
1662655500000|2022-09-08 16:45:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|921
1662655800000|2022-09-08 16:50:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10405.9|10403.9|1259
1662656100000|2022-09-08 16:55:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|1038
1662656400000|2022-09-08 17:00:00|10406.5|10404.5|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|745
1662656700000|2022-09-08 17:05:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|606
1662657000000|2022-09-08 17:10:00|10406.7|10404.7|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|762
1662657300000|2022-09-08 17:15:00|10407.1|10405.1|10407.8|10405.8|10408.2|10406.2|10407.1|10405.1|3176
1662657600000|2022-09-08 17:20:00|10407.4|10405.4|10408|10406|10408.2|10406.2|10407.4|10405.4|417
1662657900000|2022-09-08 17:25:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|586
1662658200000|2022-09-08 17:30:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|544
1662658500000|2022-09-08 17:35:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|333
1662658800000|2022-09-08 17:40:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|1034
1662659100000|2022-09-08 17:45:00|10409.2|10407.2|10408.6|10406.6|10409.4|10407.4|10408.6|10406.6|782
1662659400000|2022-09-08 17:50:00|10408.2|10406.2|10408.6|10406.6|10409|10407|10408.2|10406.2|405
1662659700000|2022-09-08 17:55:00|10408.2|10406.2|10407.8|10405.8|10408.6|10406.6|10407.8|10405.8|321
1662660000000|2022-09-08 18:00:00|10408.2|10406.2|10407.4|10405.4|10408.2|10406.2|10407.4|10405.4|513
1662660300000|2022-09-08 18:05:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|611
1662660600000|2022-09-08 18:10:00|10407.6|10405.6|10407.4|10405.4|10407.6|10405.6|10407.4|10405.4|459
1662660900000|2022-09-08 18:15:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|1509
1662661200000|2022-09-08 18:20:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1638
1662661500000|2022-09-08 18:25:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|932
1662661800000|2022-09-08 18:30:00|10409|10407|10407.8|10405.8|10409|10407|10407.8|10405.8|407
1662662100000|2022-09-08 18:35:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1409
1662662400000|2022-09-08 18:40:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|1334
1662662700000|2022-09-08 18:45:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|344
1662663000000|2022-09-08 18:50:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|497
1662663300000|2022-09-08 18:55:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|1115
1662663600000|2022-09-08 19:00:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|1025
1662663900000|2022-09-08 19:05:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|320
1662664200000|2022-09-08 19:10:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|679
1662664500000|2022-09-08 19:15:00|||||||||523
1662664800000|2022-09-08 19:20:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|56
1662665100000|2022-09-08 19:25:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|378
1662665400000|2022-09-08 19:30:00|||||||||90
1662665700000|2022-09-08 19:35:00|10407.1|10405.1|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|981
1662666000000|2022-09-08 19:40:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10405.5|10403.5|811
1662666300000|2022-09-08 19:45:00|10406.7|10404.7|10406.3|10404.3|10407.4|10405.4|10406.3|10404.3|927
1662666600000|2022-09-08 19:50:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|508
1662666900000|2022-09-08 19:55:00|10405.9|10403.9|10403.9|10401.9|10405.9|10403.9|10403.9|10401.9|1039
1662667200000|2022-09-08 20:00:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|1977
1662667500000|2022-09-08 20:05:00|10404.1|10402.1|10404.5|10402.5|10404.7|10402.7|10403.9|10401.9|339
1662667800000|2022-09-08 20:10:00|10404.3|10402.3|10403.5|10401.5|10404.5|10402.5|10403.1|10401.1|2318
1662668100000|2022-09-08 20:15:00|10403.1|10401.1|10404.3|10402.3|10404.3|10402.3|10402.8|10400.8|1660
1662668400000|2022-09-08 20:20:00|||||||||5430
1662668700000|2022-09-08 20:25:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|2523
1662669000000|2022-09-08 20:30:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|1219
1662669300000|2022-09-08 20:35:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|1406
1662669600000|2022-09-08 20:40:00|10402.8|10400.8|10403.1|10401.1|10403.1|10401.1|10402.4|10400.4|836
1662669900000|2022-09-08 20:45:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|670
1662670200000|2022-09-08 20:50:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|684
1662670500000|2022-09-08 20:55:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|680
1662674400000|2022-09-08 22:00:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|157
1662675000000|2022-09-08 22:10:00|||||||||2
1662675300000|2022-09-08 22:15:00|||||||||53
1662675900000|2022-09-08 22:25:00|||||||||3
1662676200000|2022-09-08 22:30:00|||||||||19
1662676500000|2022-09-08 22:35:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|84
1662676800000|2022-09-08 22:40:00|||||||||18
1662677100000|2022-09-08 22:45:00|||||||||3
1662677400000|2022-09-08 22:50:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|65
1662677700000|2022-09-08 22:55:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|30
1662678000000|2022-09-08 23:00:00|||||||||45
1662678300000|2022-09-08 23:05:00|||||||||3
1662678600000|2022-09-08 23:10:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|78
1662678900000|2022-09-08 23:15:00|||||||||5
1662679200000|2022-09-08 23:20:00|||||||||21
1662679500000|2022-09-08 23:25:00|10403|10401|10402.8|10400.8|10403|10401|10402.8|10400.8|62
1662679800000|2022-09-08 23:30:00|10403|10401|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|73
1662680100000|2022-09-08 23:35:00|||||||||10
1662680400000|2022-09-08 23:40:00|||||||||1
1662680700000|2022-09-08 23:45:00|10403|10401|10403|10401|10403.1|10401.1|10402.8|10400.8|61
1662681000000|2022-09-08 23:50:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403|10401|28
1662681300000|2022-09-08 23:55:00|||||||||1
1662681600000|2022-09-09 00:00:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10403.3|10401.3|291
1662681900000|2022-09-09 00:05:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|94
1662682200000|2022-09-09 00:10:00|10404.1|10402.1|10403.5|10401.5|10404.1|10402.1|10403.5|10401.5|99
1662682500000|2022-09-09 00:15:00|10403.3|10401.3|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|64
1662682800000|2022-09-09 00:20:00|10403|10401|10403.5|10401.5|10403.5|10401.5|10403|10401|183
1662683100000|2022-09-09 00:25:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|63
1662683400000|2022-09-09 00:30:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|65
1662683700000|2022-09-09 00:35:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|26
1662684000000|2022-09-09 00:40:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|96
1662684300000|2022-09-09 00:45:00|10403.5|10401.5|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|131
1662684600000|2022-09-09 00:50:00|10402.8|10400.8|10402.4|10400.4|10403.1|10401.1|10402.4|10400.4|120
1662684900000|2022-09-09 00:55:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|105
1662685200000|2022-09-09 01:00:00|10402.6|10400.6|10402.2|10400.2|10402.8|10400.8|10402|10400|104
1662685500000|2022-09-09 01:05:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|140
1662685800000|2022-09-09 01:10:00|10402.4|10400.4|10401.2|10399.2|10402.4|10400.4|10401.2|10399.2|586
1662686100000|2022-09-09 01:15:00|10401.4|10399.4|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|66
1662686400000|2022-09-09 01:20:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|111
1662686700000|2022-09-09 01:25:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|264
1662687000000|2022-09-09 01:30:00|10401.4|10399.4|10402.4|10400.4|10402.8|10400.8|10401.4|10399.4|146
1662687300000|2022-09-09 01:35:00|10402.2|10400.2|10402.8|10400.8|10403.1|10401.1|10402.2|10400.2|210
1662687600000|2022-09-09 01:40:00|10403|10401|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|623
1662687900000|2022-09-09 01:45:00|10402.4|10400.4|10403.3|10401.3|10403.5|10401.5|10402.4|10400.4|455
1662688200000|2022-09-09 01:50:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|172
1662688500000|2022-09-09 01:55:00|10403.3|10401.3|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|133
1662688800000|2022-09-09 02:00:00|10403.7|10401.7|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|284
1662689100000|2022-09-09 02:05:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|228
1662689400000|2022-09-09 02:10:00|10403.7|10401.7|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|163
1662689700000|2022-09-09 02:15:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|140
1662690000000|2022-09-09 02:20:00|||||||||42
1662690300000|2022-09-09 02:25:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|185
1662690600000|2022-09-09 02:30:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.5|10402.5|53
1662690900000|2022-09-09 02:35:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|590
1662691200000|2022-09-09 02:40:00|10405.5|10403.5|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|109
1662691500000|2022-09-09 02:45:00|||||||||29
1662691800000|2022-09-09 02:50:00|10405.5|10403.5|10405.9|10403.9|10405.9|10403.9|10405.1|10403.1|279
1662692100000|2022-09-09 02:55:00|||||||||202
1662692400000|2022-09-09 03:00:00|||||||||32
1662692700000|2022-09-09 03:05:00|||||||||66
1662693000000|2022-09-09 03:10:00|10406.3|10404.3|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|643
1662693300000|2022-09-09 03:15:00|||||||||129
1662693600000|2022-09-09 03:20:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|298
1662693900000|2022-09-09 03:25:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.1|10405.1|600
1662694200000|2022-09-09 03:30:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|272
1662694500000|2022-09-09 03:35:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|284
1662694800000|2022-09-09 03:40:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|343
1662695100000|2022-09-09 03:45:00|10409|10407|10408.6|10406.6|10409|10407|10408.2|10406.2|350
1662695400000|2022-09-09 03:50:00|||||||||44
1662695700000|2022-09-09 03:55:00|10408.2|10406.2|10407.4|10405.4|10408.2|10406.2|10407.4|10405.4|590
1662696000000|2022-09-09 04:00:00|10407.8|10405.8|10407.4|10405.4|10408.2|10406.2|10407.1|10405.1|332
1662696300000|2022-09-09 04:05:00|10407.3|10405.3|10408|10406|10408.2|10406.2|10407.3|10405.3|276
1662696600000|2022-09-09 04:10:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|49
1662696900000|2022-09-09 04:15:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10408.2|10406.2|195
1662697200000|2022-09-09 04:20:00|||||||||88
1662697500000|2022-09-09 04:25:00|10409|10407|10408.6|10406.6|10409|10407|10408.6|10406.6|45
1662697800000|2022-09-09 04:30:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|139
1662698100000|2022-09-09 04:35:00|10409|10407|10409|10407|10409.4|10407.4|10408.6|10406.6|148
1662698400000|2022-09-09 04:40:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|236
1662698700000|2022-09-09 04:45:00|||||||||35
1662699000000|2022-09-09 04:50:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|120
1662699300000|2022-09-09 04:55:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|56
1662699600000|2022-09-09 05:00:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|121
1662699900000|2022-09-09 05:05:00|||||||||32
1662700200000|2022-09-09 05:10:00|||||||||34
1662700500000|2022-09-09 05:15:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|118
1662700800000|2022-09-09 05:20:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|115
1662701100000|2022-09-09 05:25:00|||||||||96
1662701400000|2022-09-09 05:30:00|10408|10406|10407.8|10405.8|10408|10406|10407.8|10405.8|34
1662701700000|2022-09-09 05:35:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|84
1662702000000|2022-09-09 05:40:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|53
1662702300000|2022-09-09 05:45:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|177
1662702600000|2022-09-09 05:50:00|10407.6|10405.6|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|522
1662702900000|2022-09-09 05:55:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|567
1662703200000|2022-09-09 06:00:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10405.9|10403.9|600
1662703500000|2022-09-09 06:05:00|10407.3|10405.3|10406.7|10404.7|10407.4|10405.4|10405.9|10403.9|240
1662703800000|2022-09-09 06:10:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|396
1662704100000|2022-09-09 06:15:00|10406.9|10404.9|10407.8|10405.8|10408.2|10406.2|10406.7|10404.7|223
1662704400000|2022-09-09 06:20:00|10408|10406|10406.7|10404.7|10408|10406|10406.7|10404.7|243
1662704700000|2022-09-09 06:25:00|10406.9|10404.9|10405.9|10403.9|10407.1|10405.1|10405.1|10403.1|282
1662705000000|2022-09-09 06:30:00|10405.5|10403.5|10404.3|10402.3|10405.9|10403.9|10404.3|10402.3|543
1662705300000|2022-09-09 06:35:00|10404.1|10402.1|10405.9|10403.9|10405.9|10403.9|10403.9|10401.9|340
1662705600000|2022-09-09 06:40:00|10405.7|10403.7|10407.1|10405.1|10407.4|10405.4|10405.5|10403.5|1131
1662705900000|2022-09-09 06:45:00|10406.9|10404.9|10407.1|10405.1|10407.4|10405.4|10406.7|10404.7|60
1662706200000|2022-09-09 06:50:00|10406.9|10404.9|10406.3|10404.3|10406.9|10404.9|10405.7|10403.7|848
1662706500000|2022-09-09 06:55:00|10406.5|10404.5|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|270
1662706800000|2022-09-09 07:00:00|10406.5|10404.5|10407.1|10405.1|10408.2|10406.2|10406.3|10404.3|332
1662707100000|2022-09-09 07:05:00|10407.3|10405.3|10405.5|10403.5|10407.3|10405.3|10405.3|10403.3|320
1662707400000|2022-09-09 07:10:00|10405.3|10403.3|10407.4|10405.4|10407.4|10405.4|10405.1|10403.1|1671
1662707700000|2022-09-09 07:15:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10406.3|10404.3|615
1662708000000|2022-09-09 07:20:00|10406.9|10404.9|10406.3|10404.3|10407.1|10405.1|10405.9|10403.9|183
1662708300000|2022-09-09 07:25:00|10406.5|10404.5|10404.5|10402.5|10406.7|10404.7|10404.3|10402.3|330
1662708600000|2022-09-09 07:30:00|10404.7|10402.7|10403.5|10401.5|10405.5|10403.5|10403.5|10401.5|644
1662708900000|2022-09-09 07:35:00|10403.7|10401.7|10403.1|10401.1|10403.9|10401.9|10402.4|10400.4|2122
1662709200000|2022-09-09 07:40:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|436
1662709500000|2022-09-09 07:45:00|10403|10401|10404.3|10402.3|10404.5|10402.5|10402.8|10400.8|411
1662709800000|2022-09-09 07:50:00|10404.5|10402.5|10403.5|10401.5|10404.5|10402.5|10403.1|10401.1|690
1662710100000|2022-09-09 07:55:00|10403.3|10401.3|10403.5|10401.5|10404.3|10402.3|10403.1|10401.1|205
1662710400000|2022-09-09 08:00:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10402.8|10400.8|524
1662710700000|2022-09-09 08:05:00|10403.7|10401.7|10404.7|10402.7|10404.7|10402.7|10403.1|10401.1|491
1662711000000|2022-09-09 08:10:00|10404.3|10402.3|10405.9|10403.9|10405.9|10403.9|10404.3|10402.3|450
1662711300000|2022-09-09 08:15:00|10405.7|10403.7|10405.9|10403.9|10405.9|10403.9|10404.7|10402.7|560
1662711600000|2022-09-09 08:20:00|10406.1|10404.1|10406.7|10404.7|10407.1|10405.1|10405.9|10403.9|1357
1662711900000|2022-09-09 08:25:00|10406.3|10404.3|10407.4|10405.4|10407.4|10405.4|10406.3|10404.3|643
1662712200000|2022-09-09 08:30:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10406.7|10404.7|641
1662712500000|2022-09-09 08:35:00|10407.3|10405.3|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|248
1662712800000|2022-09-09 08:40:00|10406.9|10404.9|10407.4|10405.4|10408.6|10406.6|10406.7|10404.7|239
1662713100000|2022-09-09 08:45:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.4|10405.4|604
1662713400000|2022-09-09 08:50:00|10408.4|10406.4|10408.8|10406.8|10409|10407|10407.8|10405.8|1026
1662713700000|2022-09-09 08:55:00|10408.6|10406.6|10409.8|10407.8|10410.2|10408.2|10408.6|10406.6|449
1662714000000|2022-09-09 09:00:00|10410|10408|10409.8|10407.8|10410.6|10408.6|10409|10407|714
1662714300000|2022-09-09 09:05:00|10410|10408|10409.8|10407.8|10410.2|10408.2|10409.2|10407.2|179
1662714600000|2022-09-09 09:10:00|10410|10408|10410.8|10408.8|10411|10409|10409.8|10407.8|522
1662714900000|2022-09-09 09:15:00|10410.6|10408.6|10411|10409|10411|10409|10409.8|10407.8|472
1662715200000|2022-09-09 09:20:00|10411.4|10409.4|10412.1|10410.1|10412.9|10410.9|10411.4|10409.4|1721
1662715500000|2022-09-09 09:25:00|10411.9|10409.9|10411.4|10409.4|10412.5|10410.5|10411|10409|672
1662715800000|2022-09-09 09:30:00|10411.2|10409.2|10411.2|10409.2|10411.7|10409.7|10411|10409|151
1662716100000|2022-09-09 09:35:00|10411.4|10409.4|10411|10409|10411.7|10409.7|10410.6|10408.6|408
1662716400000|2022-09-09 09:40:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|113
1662716700000|2022-09-09 09:45:00|10411.2|10409.2|10411.4|10409.4|10411.7|10409.7|10411|10409|71
1662717000000|2022-09-09 09:50:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10410.8|10408.8|329
1662717300000|2022-09-09 09:55:00|10411|10409|10411.2|10409.2|10411.7|10409.7|10411|10409|378
1662717600000|2022-09-09 10:00:00|10411.4|10409.4|10412.5|10410.5|10412.9|10410.9|10411|10409|600
1662717900000|2022-09-09 10:05:00|10412.9|10410.9|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|565
1662718200000|2022-09-09 10:10:00|10412.3|10410.3|10412.7|10410.7|10412.9|10410.9|10412.1|10410.1|267
1662718500000|2022-09-09 10:15:00|10412.9|10410.9|10411.4|10409.4|10412.9|10410.9|10411|10409|905
1662718800000|2022-09-09 10:20:00|10411.2|10409.2|10411.2|10409.2|10411.5|10409.5|10411.2|10409.2|170
1662719100000|2022-09-09 10:25:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|445
1662719400000|2022-09-09 10:30:00|10411.7|10409.7|10412.9|10410.9|10412.9|10410.9|10411.7|10409.7|343
1662719700000|2022-09-09 10:35:00|10412.7|10410.7|10412.9|10410.9|10413.1|10411.1|10412.5|10410.5|213
1662720000000|2022-09-09 10:40:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.1|10411.1|733
1662720300000|2022-09-09 10:45:00|10414.1|10412.1|10414.5|10412.5|10415.3|10413.3|10413.9|10411.9|941
1662720600000|2022-09-09 10:50:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|335
1662720900000|2022-09-09 10:55:00|10413.7|10411.7|10412.9|10410.9|10413.9|10411.9|10412.5|10410.5|220
1662721200000|2022-09-09 11:00:00|10412.5|10410.5|10412.7|10410.7|10413.3|10411.3|10412.5|10410.5|1156
1662721500000|2022-09-09 11:05:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|867
1662721800000|2022-09-09 11:10:00|10412.7|10410.7|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|806
1662722100000|2022-09-09 11:15:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|708
1662722400000|2022-09-09 11:20:00|10412.7|10410.7|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|315
1662722700000|2022-09-09 11:25:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|254
1662723000000|2022-09-09 11:30:00|10412.5|10410.5|10411|10409|10412.5|10410.5|10410.8|10408.8|866
1662723300000|2022-09-09 11:35:00|10411.4|10409.4|10411.4|10409.4|10412.1|10410.1|10411|10409|660
1662723600000|2022-09-09 11:40:00|10411.2|10409.2|10411.4|10409.4|10411.7|10409.7|10411|10409|371
1662723900000|2022-09-09 11:45:00|10411.2|10409.2|10410.2|10408.2|10411.7|10409.7|10410.2|10408.2|701
1662724200000|2022-09-09 11:50:00|10410.6|10408.6|10409.4|10407.4|10410.6|10408.6|10409|10407|512
1662724500000|2022-09-09 11:55:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409|10407|85
1662724800000|2022-09-09 12:00:00|10409.8|10407.8|10407.4|10405.4|10409.8|10407.8|10407.4|10405.4|922
1662725100000|2022-09-09 12:05:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|517
1662725400000|2022-09-09 12:10:00|10407.6|10405.6|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|1254
1662725700000|2022-09-09 12:15:00|10407.3|10405.3|10408.2|10406.2|10408.2|10406.2|10407.1|10405.1|576
1662726000000|2022-09-09 12:20:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|1206
1662726300000|2022-09-09 12:25:00|10407.6|10405.6|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|2048
1662726600000|2022-09-09 12:30:00|10407.4|10405.4|10410.2|10408.2|10410.6|10408.6|10407.4|10405.4|2216
1662726900000|2022-09-09 12:35:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.4|10407.4|1889
1662727200000|2022-09-09 12:40:00|10410.6|10408.6|10411|10409|10411.4|10409.4|10410.2|10408.2|1372
1662727500000|2022-09-09 12:45:00|10410.6|10408.6|10409.8|10407.8|10411|10409|10409|10407|1873
1662727800000|2022-09-09 12:50:00|10410.2|10408.2|10407.8|10405.8|10410.2|10408.2|10407.8|10405.8|1077
1662728100000|2022-09-09 12:55:00|10408.2|10406.2|10407.8|10405.8|10409.8|10407.8|10407.8|10405.8|1425
1662728400000|2022-09-09 13:00:00|10408.2|10406.2|10409|10407|10409.4|10407.4|10407.8|10405.8|1659
1662728700000|2022-09-09 13:05:00|10409.4|10407.4|10410.2|10408.2|10410.6|10408.6|10409|10407|1617
1662729000000|2022-09-09 13:10:00|10409.8|10407.8|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|1329
1662729300000|2022-09-09 13:15:00|10410.2|10408.2|10409.8|10407.8|10411.7|10409.7|10409.8|10407.8|3612
1662729600000|2022-09-09 13:20:00|10409.6|10407.6|10407.4|10405.4|10410.2|10408.2|10407.4|10405.4|2695
1662729900000|2022-09-09 13:25:00|10407.8|10405.8|10405.1|10403.1|10408.2|10406.2|10404.3|10402.3|3989
1662730200000|2022-09-09 13:30:00|10404.9|10402.9|10405.1|10403.1|10406.7|10404.7|10404.7|10402.7|2777
1662730500000|2022-09-09 13:35:00|10404.7|10402.7|10403.1|10401.1|10404.7|10402.7|10402.8|10400.8|4606
1662730800000|2022-09-09 13:40:00|10403|10401|10402.2|10400.2|10403.9|10401.9|10402|10400|3070
1662731100000|2022-09-09 13:45:00|10402.4|10400.4|10403.9|10401.9|10404.3|10402.3|10402.2|10400.2|2481
1662731400000|2022-09-09 13:50:00|10404.3|10402.3|10402.4|10400.4|10404.5|10402.5|10402.4|10400.4|1507
1662731700000|2022-09-09 13:55:00|10402.8|10400.8|10404.3|10402.3|10404.3|10402.3|10401.6|10399.6|1869
1662732000000|2022-09-09 14:00:00|10403.9|10401.9|10406.3|10404.3|10407.4|10405.4|10403.9|10401.9|3769
1662732300000|2022-09-09 14:05:00|10405.9|10403.9|10408.2|10406.2|10408.6|10406.6|10405.9|10403.9|1705
1662732600000|2022-09-09 14:10:00|10408.4|10406.4|10408.2|10406.2|10409|10407|10407.4|10405.4|791
1662732900000|2022-09-09 14:15:00|10408.6|10406.6|10407.4|10405.4|10409.8|10407.8|10407.1|10405.1|2524
1662733200000|2022-09-09 14:20:00|10407.1|10405.1|10406.7|10404.7|10407.3|10405.3|10406.3|10404.3|1206
1662733500000|2022-09-09 14:25:00|10406.5|10404.5|10407.1|10405.1|10407.1|10405.1|10405.9|10403.9|1199
1662733800000|2022-09-09 14:30:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|1829
1662734100000|2022-09-09 14:35:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|769
1662734400000|2022-09-09 14:40:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|1803
1662734700000|2022-09-09 14:45:00|10407.8|10405.8|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|684
1662735000000|2022-09-09 14:50:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|611
1662735300000|2022-09-09 14:55:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|899
1662735600000|2022-09-09 15:00:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|1093
1662735900000|2022-09-09 15:05:00|10404.7|10402.7|10403.9|10401.9|10405.5|10403.5|10403.9|10401.9|1123
1662736200000|2022-09-09 15:10:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|759
1662736500000|2022-09-09 15:15:00|10403.1|10401.1|10402|10400|10403.9|10401.9|10402|10400|2335
1662736800000|2022-09-09 15:20:00|10401.6|10399.6|10402|10400|10403.1|10401.1|10401.6|10399.6|1162
1662737100000|2022-09-09 15:25:00|10402.4|10400.4|10402|10400|10403|10401|10402|10400|596
1662737400000|2022-09-09 15:30:00|10402.2|10400.2|10403|10401|10403.1|10401.1|10402|10400|803
1662737700000|2022-09-09 15:35:00|10403.1|10401.1|10403.9|10401.9|10403.9|10401.9|10402.8|10400.8|500
1662738000000|2022-09-09 15:40:00|10403.7|10401.7|10405.1|10403.1|10405.5|10403.5|10403.7|10401.7|4022
1662738300000|2022-09-09 15:45:00|10404.9|10402.9|10405.5|10403.5|10405.9|10403.9|10404.7|10402.7|1030
1662738600000|2022-09-09 15:50:00|10405.7|10403.7|10404.3|10402.3|10405.9|10403.9|10403.9|10401.9|2031
1662738900000|2022-09-09 15:55:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|884
1662739200000|2022-09-09 16:00:00|10403.7|10401.7|10401.4|10399.4|10404.3|10402.3|10401.2|10399.2|2986
1662739500000|2022-09-09 16:05:00|10401.6|10399.6|10400|10398|10401.6|10399.6|10400|10398|523
1662739800000|2022-09-09 16:10:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|926
1662740100000|2022-09-09 16:15:00|10399.6|10397.6|10397.7|10395.7|10399.6|10397.6|10397.3|10395.3|1810
1662740400000|2022-09-09 16:20:00|10397.3|10395.3|10398.5|10396.5|10398.9|10396.9|10397.3|10395.3|1346
1662740700000|2022-09-09 16:25:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10397.7|10395.7|1125
1662741000000|2022-09-09 16:30:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.5|10396.5|1271
1662741300000|2022-09-09 16:35:00|10398.5|10396.5|10397.3|10395.3|10398.5|10396.5|10397.3|10395.3|2128
1662741600000|2022-09-09 16:40:00|10397.7|10395.7|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|1538
1662741900000|2022-09-09 16:45:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10396.9|10394.9|1901
1662742200000|2022-09-09 16:50:00|10397.9|10395.9|10397.3|10395.3|10398.1|10396.1|10396.9|10394.9|908
1662742500000|2022-09-09 16:55:00|10397.5|10395.5|10397.7|10395.7|10398.1|10396.1|10396.9|10394.9|930
1662742800000|2022-09-09 17:00:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|1672
1662743100000|2022-09-09 17:05:00|10397.1|10395.1|10395.7|10393.7|10397.3|10395.3|10395.7|10393.7|1264
1662743400000|2022-09-09 17:10:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|2124
1662743700000|2022-09-09 17:15:00|10396.3|10394.3|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|1152
1662744000000|2022-09-09 17:20:00|10396.9|10394.9|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|630
1662744300000|2022-09-09 17:25:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|323
1662744600000|2022-09-09 17:30:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|117
1662744900000|2022-09-09 17:35:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|319
1662745200000|2022-09-09 17:40:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|335
1662745500000|2022-09-09 17:45:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|368
1662745800000|2022-09-09 17:50:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|290
1662746100000|2022-09-09 17:55:00|10394.9|10392.9|10394.2|10392.2|10394.9|10392.9|10393.8|10391.8|1057
1662746400000|2022-09-09 18:00:00|10393.8|10391.8|10393|10391|10394.2|10392.2|10393|10391|1785
1662746700000|2022-09-09 18:05:00|10393.4|10391.4|10391.8|10389.8|10393.4|10391.4|10391.8|10389.8|1010
1662747000000|2022-09-09 18:10:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|1429
1662747300000|2022-09-09 18:15:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|778
1662747600000|2022-09-09 18:20:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|903
1662747900000|2022-09-09 18:25:00|10393|10391|10393|10391|10393|10391|10392.4|10390.4|1663
1662748200000|2022-09-09 18:30:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|1022
1662748500000|2022-09-09 18:35:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|466
1662748800000|2022-09-09 18:40:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|417
1662749100000|2022-09-09 18:45:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|1175
1662749400000|2022-09-09 18:50:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10392.6|10390.6|1736
1662749700000|2022-09-09 18:55:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|1991
1662750000000|2022-09-09 19:00:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|2288
1662750300000|2022-09-09 19:05:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|1103
1662750600000|2022-09-09 19:10:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|991
1662750900000|2022-09-09 19:15:00|10393.6|10391.6|10393.4|10391.4|10393.6|10391.6|10393.4|10391.4|590
1662751200000|2022-09-09 19:20:00|10393|10391|10393|10391|10393|10391|10393|10391|932
1662751500000|2022-09-09 19:25:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|607
1662751800000|2022-09-09 19:30:00|10392.6|10390.6|10392.8|10390.8|10393|10391|10392.4|10390.4|486
1662752100000|2022-09-09 19:35:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|1098
1662752400000|2022-09-09 19:40:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|306
1662752700000|2022-09-09 19:45:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|981
1662753000000|2022-09-09 19:50:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393|10391|896
1662753300000|2022-09-09 19:55:00|10394|10392|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|1263
1662753600000|2022-09-09 20:00:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|2045
1662753900000|2022-09-09 20:05:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|809
1662754200000|2022-09-09 20:10:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|321
1662754500000|2022-09-09 20:15:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|430
1662754800000|2022-09-09 20:20:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|769
1662755100000|2022-09-09 20:25:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|439
1662755400000|2022-09-09 20:30:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|431
1662755700000|2022-09-09 20:35:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|447
1662756000000|2022-09-09 20:40:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|372
1662756300000|2022-09-09 20:45:00|10394|10392|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|264
1662756600000|2022-09-09 20:50:00|10393.6|10391.6|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|210
1662756900000|2022-09-09 20:55:00|10393.6|10391.6|10394.2|10392.2|10394.2|10392.2|10393.6|10391.6|846
1662933600000|2022-09-11 22:00:00|10392.2|10390.2|10394.2|10392.2|10394.2|10392.2|10391.4|10389.4|295
1662933900000|2022-09-11 22:05:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|59
1662934200000|2022-09-11 22:10:00|10394|10392|10393.4|10391.4|10394.2|10392.2|10393.2|10391.2|89
1662934500000|2022-09-11 22:15:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393.6|10391.6|7
1662934800000|2022-09-11 22:20:00|10393.6|10391.6|10393.6|10391.6|10393.6|10391.6|10393.6|10391.6|15
1662935100000|2022-09-11 22:25:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.6|10391.6|3
1662935400000|2022-09-11 22:30:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10394|10392|144
1662935700000|2022-09-11 22:35:00|||||||||8
1662936000000|2022-09-11 22:40:00|||||||||4
1662936300000|2022-09-11 22:45:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394|10392|43
1662936600000|2022-09-11 22:50:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|94
1662936900000|2022-09-11 22:55:00|10394.4|10392.4|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|31
1662937200000|2022-09-11 23:00:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|62
1662937500000|2022-09-11 23:05:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|14
1662937800000|2022-09-11 23:10:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10394|10392|11
1662938700000|2022-09-11 23:25:00|10394.4|10392.4|10394.4|10392.4|10394.4|10392.4|10394.4|10392.4|0
1662939000000|2022-09-11 23:30:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|30
1662939300000|2022-09-11 23:35:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|43
1662939600000|2022-09-11 23:40:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|171
1662939900000|2022-09-11 23:45:00|||||||||9
1662940200000|2022-09-11 23:50:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|46
1662940500000|2022-09-11 23:55:00|||||||||7
1662940800000|2022-09-12 00:00:00|||||||||15
1662941100000|2022-09-12 00:05:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|62
1662941400000|2022-09-12 00:10:00|10394.4|10392.4|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|50
1662941700000|2022-09-12 00:15:00|||||||||5
1662942000000|2022-09-12 00:20:00|||||||||41
1662942300000|2022-09-12 00:25:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|65
1662942600000|2022-09-12 00:30:00|10394.4|10392.4|10394.6|10392.6|10394.8|10392.8|10394.2|10392.2|292
1662942900000|2022-09-12 00:35:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.8|10392.8|62
1662943200000|2022-09-12 00:40:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|90
1662943500000|2022-09-12 00:45:00|||||||||21
1662943800000|2022-09-12 00:50:00|||||||||28
1662944100000|2022-09-12 00:55:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|553
1662944400000|2022-09-12 01:00:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|62
1662944700000|2022-09-12 01:05:00|10395.9|10393.9|10396.5|10394.5|10396.7|10394.7|10395.9|10393.9|264
1662945000000|2022-09-12 01:10:00|10396.7|10394.7|10396.7|10394.7|10396.7|10394.7|10396.7|10394.7|89
1662945300000|2022-09-12 01:15:00|10396.5|10394.5|10396.9|10394.9|10397.1|10395.1|10396.5|10394.5|144
1662945600000|2022-09-12 01:20:00|10396.5|10394.5|10397.1|10395.1|10397.3|10395.3|10396.5|10394.5|97
1662945900000|2022-09-12 01:25:00|10396.9|10394.9|10397.7|10395.7|10397.7|10395.7|10396.9|10394.9|360
1662946200000|2022-09-12 01:30:00|10397.5|10395.5|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|124
1662946500000|2022-09-12 01:35:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|338
1662946800000|2022-09-12 01:40:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|200
1662947100000|2022-09-12 01:45:00|||||||||3
1662947400000|2022-09-12 01:50:00|10396.3|10394.3|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|160
1662947700000|2022-09-12 01:55:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|258
1662948000000|2022-09-12 02:00:00|10395.9|10393.9|10395.3|10393.3|10395.9|10393.9|10395.3|10393.3|214
1662948300000|2022-09-12 02:05:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.5|10393.5|76
1662948600000|2022-09-12 02:10:00|10395.5|10393.5|10395.3|10393.3|10395.5|10393.5|10395.3|10393.3|23
1662948900000|2022-09-12 02:15:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|104
1662949200000|2022-09-12 02:20:00|||||||||61
1662949500000|2022-09-12 02:25:00|||||||||56
1662949800000|2022-09-12 02:30:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|104
1662950100000|2022-09-12 02:35:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.5|10393.5|33
1662950400000|2022-09-12 02:40:00|||||||||16
1662950700000|2022-09-12 02:45:00|||||||||45
1662951000000|2022-09-12 02:50:00|||||||||236
1662951300000|2022-09-12 02:55:00|10395.3|10393.3|10396.1|10394.1|10396.1|10394.1|10394.9|10392.9|882
1662951600000|2022-09-12 03:00:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|281
1662951900000|2022-09-12 03:05:00|||||||||109
1662952200000|2022-09-12 03:10:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|67
1662952500000|2022-09-12 03:15:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|139
1662952800000|2022-09-12 03:20:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|88
1662953100000|2022-09-12 03:25:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|76
1662953400000|2022-09-12 03:30:00|10394.8|10392.8|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|266
1662953700000|2022-09-12 03:35:00|||||||||5
1662954000000|2022-09-12 03:40:00|10394.8|10392.8|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|128
1662954300000|2022-09-12 03:45:00|||||||||2
1662954600000|2022-09-12 03:50:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|96
1662954900000|2022-09-12 03:55:00|10395.1|10393.1|10394.9|10392.9|10395.1|10393.1|10394.9|10392.9|18
1662955200000|2022-09-12 04:00:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|63
1662955500000|2022-09-12 04:05:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|53
1662955800000|2022-09-12 04:10:00|10394|10392|10393.4|10391.4|10394|10392|10393|10391|250
1662956100000|2022-09-12 04:15:00|||||||||60
1662956400000|2022-09-12 04:20:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|218
1662956700000|2022-09-12 04:25:00|||||||||3
1662957000000|2022-09-12 04:30:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|176
1662957300000|2022-09-12 04:35:00|||||||||7
1662957600000|2022-09-12 04:40:00|10393|10391|10393|10391|10393|10391|10393|10391|76
1662957900000|2022-09-12 04:45:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|145
1662958200000|2022-09-12 04:50:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|38
1662958500000|2022-09-12 04:55:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|28
1662958800000|2022-09-12 05:00:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|308
1662959100000|2022-09-12 05:05:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|24
1662959400000|2022-09-12 05:10:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|88
1662959700000|2022-09-12 05:15:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|78
1662960000000|2022-09-12 05:20:00|10394.2|10392.2|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|168
1662960300000|2022-09-12 05:25:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|85
1662960600000|2022-09-12 05:30:00|10394.4|10392.4|10393.4|10391.4|10394.6|10392.6|10393.4|10391.4|95
1662960900000|2022-09-12 05:35:00|10393.2|10391.2|10393|10391|10393.4|10391.4|10393|10391|149
1662961200000|2022-09-12 05:40:00|10392.8|10390.8|10393|10391|10393.4|10391.4|10392.6|10390.6|164
1662961500000|2022-09-12 05:45:00|||||||||3
1662961800000|2022-09-12 05:50:00|||||||||8
1662962100000|2022-09-12 05:55:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|503
1662962400000|2022-09-12 06:00:00|10391.8|10389.8|10391.6|10389.6|10392.6|10390.6|10391.4|10389.4|643
1662962700000|2022-09-12 06:05:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10390.6|10388.6|331
1662963000000|2022-09-12 06:10:00|10391.6|10389.6|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|244
1662963300000|2022-09-12 06:15:00|10391.6|10389.6|10392.6|10390.6|10392.6|10390.6|10391.4|10389.4|202
1662963600000|2022-09-12 06:20:00|10393|10391|10393.2|10391.2|10393.4|10391.4|10392.8|10390.8|81
1662963900000|2022-09-12 06:25:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393|10391|186
1662964200000|2022-09-12 06:30:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393|10391|162
1662964500000|2022-09-12 06:35:00|10394.6|10392.6|10393.8|10391.8|10394.9|10392.9|10393.8|10391.8|179
1662964800000|2022-09-12 06:40:00|10393.6|10391.6|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|154
1662965100000|2022-09-12 06:45:00|10394|10392|10394.2|10392.2|10394.8|10392.8|10393.8|10391.8|54
1662965400000|2022-09-12 06:50:00|10394.4|10392.4|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|101
1662965700000|2022-09-12 06:55:00|10394.2|10392.2|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|218
1662966000000|2022-09-12 07:00:00|10394.2|10392.2|10395.3|10393.3|10395.3|10393.3|10394.2|10392.2|316
1662966300000|2022-09-12 07:05:00|10395.7|10393.7|10396.9|10394.9|10397.3|10395.3|10395.3|10393.3|879
1662966600000|2022-09-12 07:10:00|10396.7|10394.7|10398.1|10396.1|10398.1|10396.1|10396.5|10394.5|573
1662966900000|2022-09-12 07:15:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10396.9|10394.9|866
1662967200000|2022-09-12 07:20:00|10397.9|10395.9|10397.3|10395.3|10398.1|10396.1|10396.5|10394.5|979
1662967500000|2022-09-12 07:25:00|10397.5|10395.5|10396.5|10394.5|10397.7|10395.7|10396.1|10394.1|587
1662967800000|2022-09-12 07:30:00|10396.3|10394.3|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|427
1662968100000|2022-09-12 07:35:00|10396.3|10394.3|10395.3|10393.3|10396.5|10394.5|10395.3|10393.3|177
1662968400000|2022-09-12 07:40:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|146
1662968700000|2022-09-12 07:45:00|10395.9|10393.9|10396.1|10394.1|10396.1|10394.1|10394.9|10392.9|171
1662969000000|2022-09-12 07:50:00|10396.3|10394.3|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|167
1662969300000|2022-09-12 07:55:00|10396.9|10394.9|10396.3|10394.3|10397.3|10395.3|10396.1|10394.1|150
1662969600000|2022-09-12 08:00:00|10396.5|10394.5|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|243
1662969900000|2022-09-12 08:05:00|10396.7|10394.7|10396.5|10394.5|10397.7|10395.7|10396.1|10394.1|250
1662970200000|2022-09-12 08:10:00|10396.7|10394.7|10396.5|10394.5|10397.3|10395.3|10396.1|10394.1|171
1662970500000|2022-09-12 08:15:00|10396.3|10394.3|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|200
1662970800000|2022-09-12 08:20:00|10396.3|10394.3|10397.7|10395.7|10398.1|10396.1|10396.1|10394.1|308
1662971100000|2022-09-12 08:25:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10397.3|10395.3|221
1662971400000|2022-09-12 08:30:00|10398.5|10396.5|10398.1|10396.1|10398.9|10396.9|10397.7|10395.7|1267
1662971700000|2022-09-12 08:35:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10396.9|10394.9|346
1662972000000|2022-09-12 08:40:00|10397.3|10395.3|10397.7|10395.7|10398.1|10396.1|10397.3|10395.3|736
1662972300000|2022-09-12 08:45:00|10397.5|10395.5|10398.5|10396.5|10398.5|10396.5|10397.5|10395.5|245
1662972600000|2022-09-12 08:50:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|479
1662972900000|2022-09-12 08:55:00|10398.7|10396.7|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|109
1662973200000|2022-09-12 09:00:00|10398.5|10396.5|10398.5|10396.5|10399.2|10397.2|10398.5|10396.5|397
1662973500000|2022-09-12 09:05:00|10398.7|10396.7|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|316
1662973800000|2022-09-12 09:10:00|10398.3|10396.3|10398.9|10396.9|10399|10397|10398.1|10396.1|252
1662974100000|2022-09-12 09:15:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|86
1662974400000|2022-09-12 09:20:00|10398.7|10396.7|10398.1|10396.1|10398.9|10396.9|10397.7|10395.7|460
1662974700000|2022-09-12 09:25:00|10398.3|10396.3|10398.5|10396.5|10398.9|10396.9|10398.1|10396.1|208
1662975000000|2022-09-12 09:30:00|10398.9|10396.9|10398.1|10396.1|10398.9|10396.9|10398.1|10396.1|364
1662975300000|2022-09-12 09:35:00|10398.5|10396.5|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|292
1662975600000|2022-09-12 09:40:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|436
1662975900000|2022-09-12 09:45:00|10399.8|10397.8|10399.6|10397.6|10399.8|10397.8|10399.2|10397.2|132
1662976200000|2022-09-12 09:50:00|10399.4|10397.4|10399.4|10397.4|10400.4|10398.4|10399.2|10397.2|212
1662976500000|2022-09-12 09:55:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|61
1662976800000|2022-09-12 10:00:00|10398.9|10396.9|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|1731
1662977100000|2022-09-12 10:05:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|60
1662977400000|2022-09-12 10:10:00|10398.3|10396.3|10398.1|10396.1|10398.5|10396.5|10398.1|10396.1|403
1662977700000|2022-09-12 10:15:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|77
1662978000000|2022-09-12 10:20:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|73
1662978300000|2022-09-12 10:25:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.5|10395.5|98
1662978600000|2022-09-12 10:30:00|10398.3|10396.3|10398.5|10396.5|10398.9|10396.9|10398.3|10396.3|194
1662978900000|2022-09-12 10:35:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.7|10396.7|97
1662979200000|2022-09-12 10:40:00|10398.7|10396.7|10398.9|10396.9|10399.2|10397.2|10398.5|10396.5|146
1662979500000|2022-09-12 10:45:00|10398.7|10396.7|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|141
1662979800000|2022-09-12 10:50:00|||||||||5
1662980100000|2022-09-12 10:55:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|242
1662980400000|2022-09-12 11:00:00|10400|10398|10400|10398|10400.4|10398.4|10399.6|10397.6|325
1662980700000|2022-09-12 11:05:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|304
1662981000000|2022-09-12 11:10:00|10399.2|10397.2|10398.1|10396.1|10399.2|10397.2|10398.1|10396.1|279
1662981300000|2022-09-12 11:15:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|174
1662981600000|2022-09-12 11:20:00|10397.9|10395.9|10397.7|10395.7|10398.1|10396.1|10397.3|10395.3|240
1662981900000|2022-09-12 11:25:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|482
1662982200000|2022-09-12 11:30:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.3|10395.3|411
1662982500000|2022-09-12 11:35:00|10397.9|10395.9|10401.2|10399.2|10401.6|10399.6|10397.9|10395.9|2200
1662982800000|2022-09-12 11:40:00|10401.6|10399.6|10402|10400|10402|10400|10401.2|10399.2|1192
1662983100000|2022-09-12 11:45:00|10401.6|10399.6|10401.6|10399.6|10402.4|10400.4|10401.2|10399.2|1018
1662983400000|2022-09-12 11:50:00|10401.4|10399.4|10401.2|10399.2|10402|10400|10401.2|10399.2|675
1662983700000|2022-09-12 11:55:00|10400.8|10398.8|10400.8|10398.8|10401|10399|10400.4|10398.4|510
1662984000000|2022-09-12 12:00:00|10400.6|10398.6|10400.8|10398.8|10401.6|10399.6|10400.6|10398.6|835
1662984300000|2022-09-12 12:05:00|10401.2|10399.2|10402.4|10400.4|10402.8|10400.8|10401|10399|1108
1662984600000|2022-09-12 12:10:00|10402.8|10400.8|10402|10400|10402.8|10400.8|10401.6|10399.6|2018
1662984900000|2022-09-12 12:15:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10401.6|10399.6|2661
1662985200000|2022-09-12 12:20:00|10402.8|10400.8|10401.6|10399.6|10403.9|10401.9|10401.6|10399.6|2620
1662985500000|2022-09-12 12:25:00|10402|10400|10402.4|10400.4|10402.8|10400.8|10401.6|10399.6|2187
1662985800000|2022-09-12 12:30:00|10402.8|10400.8|10400.8|10398.8|10403.1|10401.1|10400.8|10398.8|1720
1662986100000|2022-09-12 12:35:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400|10398|1247
1662986400000|2022-09-12 12:40:00|10400.6|10398.6|10400.8|10398.8|10400.8|10398.8|10400|10398|1910
1662986700000|2022-09-12 12:45:00|10401.2|10399.2|10402|10400|10402.8|10400.8|10401.2|10399.2|2355
1662987000000|2022-09-12 12:50:00|10402.4|10400.4|10401.6|10399.6|10402.4|10400.4|10401.6|10399.6|1226
1662987300000|2022-09-12 12:55:00|10402|10400|10402.8|10400.8|10403.1|10401.1|10402|10400|1406
1662987600000|2022-09-12 13:00:00|10403.1|10401.1|10402.4|10400.4|10403.1|10401.1|10401.8|10399.8|2129
1662987900000|2022-09-12 13:05:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|1088
1662988200000|2022-09-12 13:10:00|10403.1|10401.1|10403.9|10401.9|10404.3|10402.3|10403.1|10401.1|1479
1662988500000|2022-09-12 13:15:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|1095
1662988800000|2022-09-12 13:20:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|784
1662989100000|2022-09-12 13:25:00|10403.1|10401.1|10402|10400|10403.1|10401.1|10402|10400|1077
1662989400000|2022-09-12 13:30:00|10401.6|10399.6|10400.8|10398.8|10401.6|10399.6|10400.8|10398.8|1982
1662989700000|2022-09-12 13:35:00|10401|10399|10401.6|10399.6|10401.6|10399.6|10400.4|10398.4|1529
1662990000000|2022-09-12 13:40:00|10402|10400|10401.6|10399.6|10402|10400|10401.2|10399.2|1069
1662990300000|2022-09-12 13:45:00|10402|10400|10401.6|10399.6|10402.4|10400.4|10401.2|10399.2|834
1662990600000|2022-09-12 13:50:00|10401.8|10399.8|10402.8|10400.8|10402.8|10400.8|10401.6|10399.6|1530
1662990900000|2022-09-12 13:55:00|10402.6|10400.6|10402.4|10400.4|10403.1|10401.1|10402.4|10400.4|1565
1662991200000|2022-09-12 14:00:00|10402.8|10400.8|10402|10400|10402.8|10400.8|10401.6|10399.6|1101
1662991500000|2022-09-12 14:05:00|10401.6|10399.6|10401.2|10399.2|10402|10400|10401.2|10399.2|1491
1662991800000|2022-09-12 14:10:00|10401.4|10399.4|10400|10398|10401.6|10399.6|10400|10398|812
1662992100000|2022-09-12 14:15:00|10399.6|10397.6|10398.9|10396.9|10399.6|10397.6|10398.9|10396.9|2394
1662992400000|2022-09-12 14:20:00|10399.2|10397.2|10398.5|10396.5|10399.2|10397.2|10398.1|10396.1|953
1662992700000|2022-09-12 14:25:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|1662
1662993000000|2022-09-12 14:30:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.1|10396.1|3008
1662993300000|2022-09-12 14:35:00|10398.7|10396.7|10399.6|10397.6|10399.6|10397.6|10398.5|10396.5|6438
1662993600000|2022-09-12 14:40:00|10400|10398|10401.2|10399.2|10401.4|10399.4|10400|10398|1555
1662993900000|2022-09-12 14:45:00|10401.4|10399.4|10400.8|10398.8|10401.6|10399.6|10400.8|10398.8|2591
1662994200000|2022-09-12 14:50:00|10400.4|10398.4|10402.4|10400.4|10402.4|10400.4|10400.4|10398.4|1603
1662994500000|2022-09-12 14:55:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|1562
1662994800000|2022-09-12 15:00:00|10403.1|10401.1|10403.9|10401.9|10404.7|10402.7|10403.1|10401.1|3347
1662995100000|2022-09-12 15:05:00|10403.5|10401.5|10402.4|10400.4|10404.3|10402.3|10402.4|10400.4|2493
1662995400000|2022-09-12 15:10:00|10402.8|10400.8|10402.8|10400.8|10403.9|10401.9|10402.8|10400.8|1231
1662995700000|2022-09-12 15:15:00|10403|10401|10402|10400|10403.1|10401.1|10402|10400|1793
1662996000000|2022-09-12 15:20:00|10402.4|10400.4|10401.2|10399.2|10402.4|10400.4|10401.2|10399.2|1249
1662996300000|2022-09-12 15:25:00|10400.8|10398.8|10402.4|10400.4|10402.4|10400.4|10400|10398|2289
1662996600000|2022-09-12 15:30:00|10402.8|10400.8|10398.9|10396.9|10403.1|10401.1|10398.7|10396.7|2357
1662996900000|2022-09-12 15:35:00|10399|10397|10398.5|10396.5|10399.2|10397.2|10398.5|10396.5|993
1662997200000|2022-09-12 15:40:00|10398.1|10396.1|10399.2|10397.2|10399.6|10397.6|10398.1|10396.1|1363
1662997500000|2022-09-12 15:45:00|10398.9|10396.9|10400|10398|10400|10398|10398.9|10396.9|793
1662997800000|2022-09-12 15:50:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|478
1662998100000|2022-09-12 15:55:00|10399.2|10397.2|10398.5|10396.5|10399.2|10397.2|10398.1|10396.1|811
1662998400000|2022-09-12 16:00:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|178
1662998700000|2022-09-12 16:05:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|364
1662999000000|2022-09-12 16:10:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|445
1662999300000|2022-09-12 16:15:00|10398.9|10396.9|10397.7|10395.7|10398.9|10396.9|10397.7|10395.7|579
1662999600000|2022-09-12 16:20:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10397.3|10395.3|1354
1662999900000|2022-09-12 16:25:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10398.1|10396.1|745
1663000200000|2022-09-12 16:30:00|10398.5|10396.5|10399.2|10397.2|10399.2|10397.2|10398.1|10396.1|987
1663000500000|2022-09-12 16:35:00|10399|10397|10398.9|10396.9|10399.6|10397.6|10398.9|10396.9|1167
1663000800000|2022-09-12 16:40:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|368
1663001100000|2022-09-12 16:45:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|676
1663001400000|2022-09-12 16:50:00|10399.2|10397.2|10398.5|10396.5|10399.2|10397.2|10398.1|10396.1|2272
1663001700000|2022-09-12 16:55:00|10398.7|10396.7|10399.4|10397.4|10399.4|10397.4|10398.5|10396.5|701
1663002000000|2022-09-12 17:00:00|10399.6|10397.6|10397.7|10395.7|10399.8|10397.8|10396.9|10394.9|1770
1663002300000|2022-09-12 17:05:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10397.9|10395.9|960
1663002600000|2022-09-12 17:10:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|1577
1663002900000|2022-09-12 17:15:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|429
1663003200000|2022-09-12 17:20:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10397.3|10395.3|489
1663003500000|2022-09-12 17:25:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|238
1663003800000|2022-09-12 17:30:00|10396.9|10394.9|10396.5|10394.5|10397.3|10395.3|10396.5|10394.5|907
1663004100000|2022-09-12 17:35:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.5|10394.5|2052
1663004400000|2022-09-12 17:40:00|10397.5|10395.5|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|309
1663004700000|2022-09-12 17:45:00|10398.1|10396.1|10397.7|10395.7|10398.5|10396.5|10397.7|10395.7|538
1663005000000|2022-09-12 17:50:00|10397.9|10395.9|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|413
1663005300000|2022-09-12 17:55:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|79
1663005600000|2022-09-12 18:00:00|10398.1|10396.1|10398.1|10396.1|10398.7|10396.7|10397.7|10395.7|830
1663005900000|2022-09-12 18:05:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|327
1663006200000|2022-09-12 18:10:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|1469
1663006500000|2022-09-12 18:15:00|10396.9|10394.9|10396.5|10394.5|10397.3|10395.3|10396.5|10394.5|1563
1663006800000|2022-09-12 18:20:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|1655
1663007100000|2022-09-12 18:25:00|10396.1|10394.1|10395.3|10393.3|10396.3|10394.3|10395.3|10393.3|724
1663007400000|2022-09-12 18:30:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|1313
1663007700000|2022-09-12 18:35:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|1244
1663008000000|2022-09-12 18:40:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|507
1663008300000|2022-09-12 18:45:00|10395.1|10393.1|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|487
1663008600000|2022-09-12 18:50:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|548
1663008900000|2022-09-12 18:55:00|10393.8|10391.8|10394.6|10392.6|10394.9|10392.9|10393.8|10391.8|1960
1663009200000|2022-09-12 19:00:00|10394.9|10392.9|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|894
1663009500000|2022-09-12 19:05:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1160
1663009800000|2022-09-12 19:10:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|1005
1663010100000|2022-09-12 19:15:00|10393.2|10391.2|10392.6|10390.6|10393.2|10391.2|10392.6|10390.6|634
1663010400000|2022-09-12 19:20:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|1480
1663010700000|2022-09-12 19:25:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|415
1663011000000|2022-09-12 19:30:00|||||||||397
1663011300000|2022-09-12 19:35:00|||||||||261
1663011600000|2022-09-12 19:40:00|10392.2|10390.2|10394.4|10392.4|10394.6|10392.6|10392.2|10390.2|7381
1663011900000|2022-09-12 19:45:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.2|10392.2|1792
1663012200000|2022-09-12 19:50:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1916
1663012500000|2022-09-12 19:55:00|10394.8|10392.8|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1250
1663012800000|2022-09-12 20:00:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|1677
1663013100000|2022-09-12 20:05:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|302
1663013400000|2022-09-12 20:10:00|10395.9|10393.9|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|717
1663013700000|2022-09-12 20:15:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|158
1663014000000|2022-09-12 20:20:00|10394.9|10392.9|10394.8|10392.8|10394.9|10392.9|10394.6|10392.6|1044
1663014300000|2022-09-12 20:25:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|1351
1663014600000|2022-09-12 20:30:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|263
1663014900000|2022-09-12 20:35:00|||||||||259
1663015200000|2022-09-12 20:40:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|442
1663015500000|2022-09-12 20:45:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|515
1663015800000|2022-09-12 20:50:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|262
1663016100000|2022-09-12 20:55:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|377
1663020000000|2022-09-12 22:00:00|10394.6|10392.6|10395.1|10393.1|10395.3|10393.3|10394.6|10392.6|60
1663020300000|2022-09-12 22:05:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|14
1663020600000|2022-09-12 22:10:00|||||||||7
1663020900000|2022-09-12 22:15:00|10395.7|10393.7|10396.3|10394.3|10396.3|10394.3|10395.7|10393.7|246
1663021200000|2022-09-12 22:20:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|98
1663021500000|2022-09-12 22:25:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|7
1663021800000|2022-09-12 22:30:00|10395.9|10393.9|10395.7|10393.7|10395.9|10393.9|10395.7|10393.7|27
1663022100000|2022-09-12 22:35:00|||||||||18
1663022400000|2022-09-12 22:40:00|10395.9|10393.9|10395.7|10393.7|10395.9|10393.9|10395.7|10393.7|39
1663022700000|2022-09-12 22:45:00|10395.9|10393.9|10395.9|10393.9|10396.1|10394.1|10395.9|10393.9|90
1663023000000|2022-09-12 22:50:00|||||||||2
1663023300000|2022-09-12 22:55:00|10396.1|10394.1|10395.9|10393.9|10396.1|10394.1|10395.7|10393.7|50
1663023600000|2022-09-12 23:00:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|0
1663023900000|2022-09-12 23:05:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|322
1663024200000|2022-09-12 23:10:00|||||||||1
1663024500000|2022-09-12 23:15:00|||||||||109
1663024800000|2022-09-12 23:20:00|||||||||5
1663025100000|2022-09-12 23:25:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|101
1663025400000|2022-09-12 23:30:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|146
1663025700000|2022-09-12 23:35:00|10396.7|10394.7|10396.9|10394.9|10396.9|10394.9|10396.7|10394.7|101
1663026000000|2022-09-12 23:40:00|10397.1|10395.1|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|95
1663026300000|2022-09-12 23:45:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|49
1663026600000|2022-09-12 23:50:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|298
1663026900000|2022-09-12 23:55:00|10397.9|10395.9|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|140
1663027200000|2022-09-13 00:00:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10397.3|10395.3|407
1663027500000|2022-09-13 00:05:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.1|10396.1|501
1663027800000|2022-09-13 00:10:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|145
1663028100000|2022-09-13 00:15:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|436
1663028400000|2022-09-13 00:20:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|293
1663028700000|2022-09-13 00:25:00|||||||||74
1663029000000|2022-09-13 00:30:00|||||||||15
1663029300000|2022-09-13 00:35:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|147
1663029600000|2022-09-13 00:40:00|10399.4|10397.4|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|91
1663029900000|2022-09-13 00:45:00|10399.6|10397.6|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|116
1663030200000|2022-09-13 00:50:00|10400.2|10398.2|10400.4|10398.4|10400.4|10398.4|10399.8|10397.8|157
1663030500000|2022-09-13 00:55:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|287
1663030800000|2022-09-13 01:00:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|157
1663031100000|2022-09-13 01:05:00|||||||||56
1663031400000|2022-09-13 01:10:00|10400|10398|10399.6|10397.6|10400.4|10398.4|10399.6|10397.6|169
1663031700000|2022-09-13 01:15:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|251
1663032000000|2022-09-13 01:20:00|10400|10398|10400|10398|10400|10398|10400|10398|17
1663032300000|2022-09-13 01:25:00|10399.8|10397.8|10399.8|10397.8|10400|10398|10399.6|10397.6|133
1663032600000|2022-09-13 01:30:00|10399.6|10397.6|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|289
1663032900000|2022-09-13 01:35:00|10400.2|10398.2|10399.2|10397.2|10400.4|10398.4|10399.2|10397.2|313
1663033200000|2022-09-13 01:40:00|10399|10397|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|154
1663033500000|2022-09-13 01:45:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|18
1663033800000|2022-09-13 01:50:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|37
1663034100000|2022-09-13 01:55:00|10399.6|10397.6|10399.4|10397.4|10399.6|10397.6|10399.2|10397.2|81
1663034400000|2022-09-13 02:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|6
1663034700000|2022-09-13 02:05:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10399|10397|88
1663035000000|2022-09-13 02:10:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|101
1663035300000|2022-09-13 02:15:00|||||||||37
1663035600000|2022-09-13 02:20:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|85
1663035900000|2022-09-13 02:25:00|||||||||2
1663036500000|2022-09-13 02:35:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|123
1663036800000|2022-09-13 02:40:00|10399.4|10397.4|10399.2|10397.2|10399.4|10397.4|10399.2|10397.2|35
1663037100000|2022-09-13 02:45:00|||||||||3
1663037400000|2022-09-13 02:50:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.4|10397.4|5
1663037700000|2022-09-13 02:55:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|118
1663038600000|2022-09-13 03:10:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|238
1663038900000|2022-09-13 03:15:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.6|10397.6|97
1663039200000|2022-09-13 03:20:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|42
1663039500000|2022-09-13 03:25:00|10399.4|10397.4|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|5
1663039800000|2022-09-13 03:30:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|34
1663040100000|2022-09-13 03:35:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|75
1663040400000|2022-09-13 03:40:00|10399.4|10397.4|10399.6|10397.6|10400|10398|10399.2|10397.2|68
1663040700000|2022-09-13 03:45:00|10399.8|10397.8|10400|10398|10400|10398|10399.6|10397.6|25
1663041000000|2022-09-13 03:50:00|||||||||22
1663041300000|2022-09-13 03:55:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|67
1663041600000|2022-09-13 04:00:00|||||||||7
1663041900000|2022-09-13 04:05:00|10400|10398|10400|10398|10400|10398|10399.6|10397.6|96
1663042200000|2022-09-13 04:10:00|10399.8|10397.8|10399.8|10397.8|10399.8|10397.8|10399.8|10397.8|41
1663042500000|2022-09-13 04:15:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|15
1663042800000|2022-09-13 04:20:00|||||||||69
1663043100000|2022-09-13 04:25:00|||||||||40
1663043400000|2022-09-13 04:30:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|227
1663043700000|2022-09-13 04:35:00|||||||||71
1663044000000|2022-09-13 04:40:00|||||||||139
1663044300000|2022-09-13 04:45:00|||||||||276
1663044600000|2022-09-13 04:50:00|||||||||26
1663045200000|2022-09-13 05:00:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|58
1663045500000|2022-09-13 05:05:00|||||||||50
1663045800000|2022-09-13 05:10:00|||||||||7
1663046100000|2022-09-13 05:15:00|10400|10398|10400|10398|10400|10398|10400|10398|167
1663046400000|2022-09-13 05:20:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|82
1663046700000|2022-09-13 05:25:00|||||||||26
1663047000000|2022-09-13 05:30:00|||||||||1
1663047300000|2022-09-13 05:35:00|||||||||15
1663047600000|2022-09-13 05:40:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|189
1663047900000|2022-09-13 05:45:00|10400|10398|10400.8|10398.8|10400.8|10398.8|10400|10398|249
1663048200000|2022-09-13 05:50:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10401|10399|139
1663048500000|2022-09-13 05:55:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|391
1663048800000|2022-09-13 06:00:00|10400|10398|10400.4|10398.4|10400.8|10398.8|10399.6|10397.6|581
1663049100000|2022-09-13 06:05:00|10400.6|10398.6|10400.8|10398.8|10401.2|10399.2|10400.4|10398.4|336
1663049400000|2022-09-13 06:10:00|10400.6|10398.6|10402|10400|10402|10400|10400.6|10398.6|509
1663049700000|2022-09-13 06:15:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|533
1663050000000|2022-09-13 06:20:00|10402.2|10400.2|10401.6|10399.6|10402.2|10400.2|10401.6|10399.6|270
1663050300000|2022-09-13 06:25:00|10401.4|10399.4|10401|10399|10401.6|10399.6|10400.8|10398.8|306
1663050600000|2022-09-13 06:30:00|10400.8|10398.8|10402|10400|10402|10400|10400.8|10398.8|553
1663050900000|2022-09-13 06:35:00|10401.6|10399.6|10402.4|10400.4|10402.4|10400.4|10401.6|10399.6|179
1663051200000|2022-09-13 06:40:00|10402|10400|10402.4|10400.4|10402.8|10400.8|10402|10400|322
1663051500000|2022-09-13 06:45:00|10402|10400|10401.6|10399.6|10402.4|10400.4|10401.2|10399.2|544
1663051800000|2022-09-13 06:50:00|10401.2|10399.2|10401.6|10399.6|10402|10400|10401.2|10399.2|235
1663052100000|2022-09-13 06:55:00|10401.2|10399.2|10401.2|10399.2|10401.4|10399.4|10401|10399|93
1663052400000|2022-09-13 07:00:00|10400.8|10398.8|10400.4|10398.4|10401.2|10399.2|10399.6|10397.6|851
1663052700000|2022-09-13 07:05:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400|10398|359
1663053000000|2022-09-13 07:10:00|10400.8|10398.8|10401.6|10399.6|10401.6|10399.6|10400.4|10398.4|216
1663053300000|2022-09-13 07:15:00|10401.2|10399.2|10400.6|10398.6|10401.6|10399.6|10400.4|10398.4|374
1663053600000|2022-09-13 07:20:00|10400.8|10398.8|10401.2|10399.2|10401.2|10399.2|10400.4|10398.4|228
1663053900000|2022-09-13 07:25:00|10400.8|10398.8|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|325
1663054200000|2022-09-13 07:30:00|10400.6|10398.6|10401.2|10399.2|10401.6|10399.6|10400|10398|898
1663054500000|2022-09-13 07:35:00|10401.4|10399.4|10400.8|10398.8|10401.6|10399.6|10400.4|10398.4|318
1663054800000|2022-09-13 07:40:00|10400.4|10398.4|10400.4|10398.4|10401.6|10399.6|10400.4|10398.4|901
1663055100000|2022-09-13 07:45:00|10400.6|10398.6|10401.6|10399.6|10401.6|10399.6|10400.4|10398.4|308
1663055400000|2022-09-13 07:50:00|10401.4|10399.4|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|185
1663055700000|2022-09-13 07:55:00|10401.4|10399.4|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|166
1663056000000|2022-09-13 08:00:00|10401.4|10399.4|10401.4|10399.4|10401.6|10399.6|10401.2|10399.2|224
1663056300000|2022-09-13 08:05:00|10401.2|10399.2|10401.6|10399.6|10402|10400|10401.2|10399.2|151
1663056600000|2022-09-13 08:10:00|10401.8|10399.8|10402.4|10400.4|10403.1|10401.1|10401.6|10399.6|786
1663056900000|2022-09-13 08:15:00|10402.6|10400.6|10402.8|10400.8|10403|10401|10402.4|10400.4|434
1663057200000|2022-09-13 08:20:00|10402.6|10400.6|10402.8|10400.8|10402.8|10400.8|10402|10400|1091
1663057500000|2022-09-13 08:25:00|10403.1|10401.1|10402.4|10400.4|10403.1|10401.1|10402|10400|365
1663057800000|2022-09-13 08:30:00|10402.6|10400.6|10402.4|10400.4|10402.6|10400.6|10401.6|10399.6|239
1663058100000|2022-09-13 08:35:00|10402|10400|10401.6|10399.6|10402.4|10400.4|10401.6|10399.6|422
1663058400000|2022-09-13 08:40:00|10401.8|10399.8|10401.6|10399.6|10402|10400|10401.6|10399.6|161
1663058700000|2022-09-13 08:45:00|10402|10400|10402.8|10400.8|10402.8|10400.8|10402|10400|180
1663059000000|2022-09-13 08:50:00|10403.1|10401.1|10402.6|10400.6|10403.5|10401.5|10402.4|10400.4|1316
1663059300000|2022-09-13 08:55:00|10402.8|10400.8|10403.5|10401.5|10403.5|10401.5|10402.8|10400.8|193
1663059600000|2022-09-13 09:00:00|10403.3|10401.3|10403.5|10401.5|10404.3|10402.3|10403.1|10401.1|323
1663059900000|2022-09-13 09:05:00|10403.7|10401.7|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|134
1663060200000|2022-09-13 09:10:00|10404.3|10402.3|10402.8|10400.8|10404.3|10402.3|10402.4|10400.4|394
1663060500000|2022-09-13 09:15:00|10403.1|10401.1|10404.3|10402.3|10404.7|10402.7|10403.1|10401.1|1584
1663060800000|2022-09-13 09:20:00|10404.5|10402.5|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|296
1663061100000|2022-09-13 09:25:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|196
1663061400000|2022-09-13 09:30:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|184
1663061700000|2022-09-13 09:35:00|10404.1|10402.1|10403.9|10401.9|10404.3|10402.3|10403.3|10401.3|1244
1663062000000|2022-09-13 09:40:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|41
1663062300000|2022-09-13 09:45:00|10404.3|10402.3|10404.1|10402.1|10404.3|10402.3|10403.9|10401.9|62
1663062600000|2022-09-13 09:50:00|10403.9|10401.9|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|287
1663062900000|2022-09-13 09:55:00|10404.7|10402.7|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|457
1663063200000|2022-09-13 10:00:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|661
1663063500000|2022-09-13 10:05:00|10404.9|10402.9|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|528
1663063800000|2022-09-13 10:10:00|10404.5|10402.5|10403.5|10401.5|10405.1|10403.1|10403.5|10401.5|332
1663064100000|2022-09-13 10:15:00|10403.7|10401.7|10404.5|10402.5|10404.7|10402.7|10403.5|10401.5|184
1663064400000|2022-09-13 10:20:00|10404.3|10402.3|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|53
1663064700000|2022-09-13 10:25:00|10404.3|10402.3|10403.5|10401.5|10404.5|10402.5|10403.5|10401.5|265
1663065000000|2022-09-13 10:30:00|10403.7|10401.7|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|365
1663065300000|2022-09-13 10:35:00|10403.5|10401.5|10403.7|10401.7|10403.9|10401.9|10403.1|10401.1|416
1663065600000|2022-09-13 10:40:00|10403.9|10401.9|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|399
1663065900000|2022-09-13 10:45:00|10403.3|10401.3|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|47
1663066200000|2022-09-13 10:50:00|10404.1|10402.1|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|234
1663066500000|2022-09-13 10:55:00|10403.9|10401.9|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|461
1663066800000|2022-09-13 11:00:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|505
1663067100000|2022-09-13 11:05:00|10403.5|10401.5|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|242
1663067400000|2022-09-13 11:10:00|||||||||451
1663067700000|2022-09-13 11:15:00|10403.9|10401.9|10403.5|10401.5|10404.3|10402.3|10403.5|10401.5|660
1663068000000|2022-09-13 11:20:00|10403.1|10401.1|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|707
1663068300000|2022-09-13 11:25:00|10404.3|10402.3|10405.1|10403.1|10405.5|10403.5|10403.9|10401.9|1210
1663068600000|2022-09-13 11:30:00|10405.5|10403.5|10406.3|10404.3|10406.3|10404.3|10405.1|10403.1|1290
1663068900000|2022-09-13 11:35:00|10406.1|10404.1|10406.3|10404.3|10406.7|10404.7|10405.9|10403.9|1212
1663069200000|2022-09-13 11:40:00|10406.5|10404.5|10405.5|10403.5|10407.4|10405.4|10405.5|10403.5|2441
1663069500000|2022-09-13 11:45:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|1849
1663069800000|2022-09-13 11:50:00|10404.3|10402.3|10406.3|10404.3|10406.3|10404.3|10404.3|10402.3|2593
1663070100000|2022-09-13 11:55:00|10406.5|10404.5|10405.9|10403.9|10406.5|10404.5|10405.5|10403.5|1665
1663070400000|2022-09-13 12:00:00|10405.5|10403.5|10406.3|10404.3|10406.3|10404.3|10405.5|10403.5|1961
1663070700000|2022-09-13 12:05:00|10405.9|10403.9|10406.3|10404.3|10406.3|10404.3|10405.5|10403.5|1283
1663071000000|2022-09-13 12:10:00|10405.9|10403.9|10406.7|10404.7|10407.4|10405.4|10405.5|10403.5|2838
1663071300000|2022-09-13 12:15:00|10407.1|10405.1|10405.9|10403.9|10407.1|10405.1|10405.1|10403.1|3555
1663071600000|2022-09-13 12:20:00|10405.7|10403.7|10406.3|10404.3|10407.1|10405.1|10405.5|10403.5|3105
1663071900000|2022-09-13 12:25:00|10406.1|10404.1|10406.3|10404.3|10408.2|10406.2|10405.9|10403.9|2701
1663072200000|2022-09-13 12:30:00|10406.5|10404.5|10374.2|10372.2|10406.5|10404.5|10373.9|10371.9|10580
1663072500000|2022-09-13 12:35:00|10373.9|10371.9|10371.1|10369.1|10375.4|10373.4|10368.8|10366.8|8850
1663072800000|2022-09-13 12:40:00|10370.7|10368.7|10368.4|10366.4|10372.3|10370.3|10368.4|10366.4|8097
1663073100000|2022-09-13 12:45:00|10368.6|10366.6|10370.5|10368.5|10371.9|10369.9|10366.8|10364.8|11903
1663073400000|2022-09-13 12:50:00|10370.7|10368.7|10367.4|10365.4|10370.7|10368.7|10366|10364|7703
1663073700000|2022-09-13 12:55:00|10367.6|10365.6|10365.3|10363.3|10371.5|10369.5|10365.3|10363.3|8451
1663074000000|2022-09-13 13:00:00|10365.6|10363.6|10362.5|10360.5|10366.4|10364.4|10360.6|10358.6|8108
1663074300000|2022-09-13 13:05:00|10362.9|10360.9|10359.8|10357.8|10362.9|10360.9|10359.4|10357.4|5617
1663074600000|2022-09-13 13:10:00|10360.2|10358.2|10359.4|10357.4|10361.7|10359.7|10358.6|10356.6|8725
1663074900000|2022-09-13 13:15:00|10359.8|10357.8|10360.2|10358.2|10361|10359|10359|10357|4619
1663075200000|2022-09-13 13:20:00|10359.8|10357.8|10361.4|10359.4|10361.4|10359.4|10357.8|10355.8|7742
1663075500000|2022-09-13 13:25:00|10361.7|10359.7|10360.6|10358.6|10362.1|10360.1|10359.8|10357.8|5760
1663075800000|2022-09-13 13:30:00|10361|10359|10362.9|10360.9|10363.3|10361.3|10358.6|10356.6|7100
1663076100000|2022-09-13 13:35:00|10363.1|10361.1|10364.5|10362.5|10364.5|10362.5|10361|10359|5008
1663076400000|2022-09-13 13:40:00|10364.1|10362.1|10362.9|10360.9|10364.9|10362.9|10362.1|10360.1|3270
1663076700000|2022-09-13 13:45:00|10363.3|10361.3|10362.1|10360.1|10363.7|10361.7|10361.4|10359.4|3580
1663077000000|2022-09-13 13:50:00|10362.5|10360.5|10361|10359|10363.3|10361.3|10359.8|10357.8|9857
1663077300000|2022-09-13 13:55:00|10360.8|10358.8|10361.4|10359.4|10361.9|10359.9|10359.8|10357.8|2661
1663077600000|2022-09-13 14:00:00|10361.7|10359.7|10362.5|10360.5|10364.1|10362.1|10361.4|10359.4|4295
1663077900000|2022-09-13 14:05:00|10362.9|10360.9|10362.9|10360.9|10363.7|10361.7|10362.1|10360.1|2978
1663078200000|2022-09-13 14:10:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|2872
1663078500000|2022-09-13 14:15:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10361.4|10359.4|2374
1663078800000|2022-09-13 14:20:00|10362.7|10360.7|10362.9|10360.9|10364.1|10362.1|10362.7|10360.7|2639
1663079100000|2022-09-13 14:25:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.1|10360.1|897
1663079400000|2022-09-13 14:30:00|10363.3|10361.3|10362.5|10360.5|10364.1|10362.1|10362.1|10360.1|2849
1663079700000|2022-09-13 14:35:00|10362.9|10360.9|10363.3|10361.3|10363.7|10361.7|10362.5|10360.5|1084
1663080000000|2022-09-13 14:40:00|10362.7|10360.7|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|1619
1663080300000|2022-09-13 14:45:00|10362.3|10360.3|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|1815
1663080600000|2022-09-13 14:50:00|10363.3|10361.3|10361|10359|10363.3|10361.3|10361|10359|1831
1663080900000|2022-09-13 14:55:00|10360.6|10358.6|10361.4|10359.4|10362.1|10360.1|10360.2|10358.2|1805
1663081200000|2022-09-13 15:00:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|1481
1663081500000|2022-09-13 15:05:00|10361.4|10359.4|10361.7|10359.7|10361.9|10359.9|10361|10359|1856
1663081800000|2022-09-13 15:10:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361|10359|1619
1663082100000|2022-09-13 15:15:00|10361.5|10359.5|10362.5|10360.5|10362.9|10360.9|10361|10359|2188
1663082400000|2022-09-13 15:20:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|1044
1663082700000|2022-09-13 15:25:00|10362.3|10360.3|10363.3|10361.3|10363.3|10361.3|10362.1|10360.1|1072
1663083000000|2022-09-13 15:30:00|10363.1|10361.1|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|1643
1663083300000|2022-09-13 15:35:00|10363.3|10361.3|10362.5|10360.5|10363.7|10361.7|10362.5|10360.5|1548
1663083600000|2022-09-13 15:40:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|4204
1663083900000|2022-09-13 15:45:00|10362.1|10360.1|10359.8|10357.8|10362.1|10360.1|10359.8|10357.8|2542
1663084200000|2022-09-13 15:50:00|10359.6|10357.6|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|1352
1663084500000|2022-09-13 15:55:00|10360.4|10358.4|10359|10357|10360.4|10358.4|10359|10357|1506
1663084800000|2022-09-13 16:00:00|10358.8|10356.8|10358.2|10356.2|10359|10357|10358.2|10356.2|1939
1663085100000|2022-09-13 16:05:00|10357.8|10355.8|10356.7|10354.7|10357.8|10355.8|10355.9|10353.9|2882
1663085400000|2022-09-13 16:10:00|10357.1|10355.1|10358.6|10356.6|10359.4|10357.4|10356.3|10354.3|1956
1663085700000|2022-09-13 16:15:00|10359|10357|10357.8|10355.8|10359.4|10357.4|10357.4|10355.4|21849
1663086000000|2022-09-13 16:20:00|10357.4|10355.4|10355.9|10353.9|10357.8|10355.8|10355.5|10353.5|3868
1663086300000|2022-09-13 16:25:00|10355.5|10353.5|10353.9|10351.9|10355.5|10353.5|10353|10351|3785
1663086600000|2022-09-13 16:30:00|10354.1|10352.1|10356.3|10354.3|10356.7|10354.7|10353.9|10351.9|2703
1663086900000|2022-09-13 16:35:00|10356.5|10354.5|10357.1|10355.1|10357.4|10355.4|10356.3|10354.3|1353
1663087200000|2022-09-13 16:40:00|10356.7|10354.7|10357.3|10355.3|10358.2|10356.2|10356.7|10354.7|1315
1663087500000|2022-09-13 16:45:00|10357.1|10355.1|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|1279
1663087800000|2022-09-13 16:50:00|10358.6|10356.6|10357.1|10355.1|10358.6|10356.6|10356.7|10354.7|2170
1663088100000|2022-09-13 16:55:00|10357.4|10355.4|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|1640
1663088400000|2022-09-13 17:00:00|10357.8|10355.8|10358.4|10356.4|10359|10357|10356.7|10354.7|1903
1663088700000|2022-09-13 17:05:00|10358.6|10356.6|10358.2|10356.2|10359.4|10357.4|10357.8|10355.8|2432
1663089000000|2022-09-13 17:10:00|10358.6|10356.6|10357.8|10355.8|10359|10357|10357.4|10355.4|885
1663089300000|2022-09-13 17:15:00|10357.4|10355.4|10356.9|10354.9|10358|10356|10356.7|10354.7|1556
1663089600000|2022-09-13 17:20:00|10357.1|10355.1|10358.2|10356.2|10358.6|10356.6|10356.7|10354.7|1782
1663089900000|2022-09-13 17:25:00|10358.6|10356.6|10359.4|10357.4|10359.6|10357.6|10358.6|10356.6|732
1663090200000|2022-09-13 17:30:00|10359|10357|10358.2|10356.2|10359|10357|10358.2|10356.2|1305
1663090500000|2022-09-13 17:35:00|10358|10356|10355.5|10353.5|10358.2|10356.2|10355.1|10353.1|1800
1663090800000|2022-09-13 17:40:00|10355.1|10353.1|10355.5|10353.5|10355.9|10353.9|10354.3|10352.3|1477
1663091100000|2022-09-13 17:45:00|10355.1|10353.1|10353.1|10351.1|10355.5|10353.5|10352.4|10350.4|3724
1663091400000|2022-09-13 17:50:00|10353.3|10351.3|10353.1|10351.1|10353.5|10351.5|10352|10350|1743
1663091700000|2022-09-13 17:55:00|10353.5|10351.5|10353.1|10351.1|10353.9|10351.9|10352.8|10350.8|997
1663092000000|2022-09-13 18:00:00|10353|10351|10353.1|10351.1|10353.5|10351.5|10351.6|10349.6|1664
1663092300000|2022-09-13 18:05:00|10353.5|10351.5|10355.1|10353.1|10355.1|10353.1|10353.5|10351.5|3423
1663092600000|2022-09-13 18:10:00|10355.3|10353.3|10356.3|10354.3|10356.7|10354.7|10354.7|10352.7|3481
1663092900000|2022-09-13 18:15:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|2325
1663093200000|2022-09-13 18:20:00|10356.7|10354.7|10357.4|10355.4|10357.8|10355.8|10356.7|10354.7|1556
1663093500000|2022-09-13 18:25:00|10357.6|10355.6|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1611
1663093800000|2022-09-13 18:30:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1601
1663094100000|2022-09-13 18:35:00|10357.3|10355.3|10357.4|10355.4|10358|10356|10357.1|10355.1|297
1663094400000|2022-09-13 18:40:00|10357.1|10355.1|10357.8|10355.8|10358.6|10356.6|10357.1|10355.1|1938
1663094700000|2022-09-13 18:45:00|10358|10356|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1295
1663095000000|2022-09-13 18:50:00|10358.6|10356.6|10359.4|10357.4|10359.8|10357.8|10358.6|10356.6|3114
1663095300000|2022-09-13 18:55:00|10359.6|10357.6|10359|10357|10360.2|10358.2|10358.6|10356.6|4105
1663095600000|2022-09-13 19:00:00|10359.4|10357.4|10360|10358|10360.2|10358.2|10359|10357|2504
1663095900000|2022-09-13 19:05:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|1419
1663096200000|2022-09-13 19:10:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|1220
1663096500000|2022-09-13 19:15:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|684
1663096800000|2022-09-13 19:20:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1977
1663097100000|2022-09-13 19:25:00|||||||||1066
1663097400000|2022-09-13 19:30:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|942
1663097700000|2022-09-13 19:35:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1607
1663098000000|2022-09-13 19:40:00|10360.4|10358.4|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|1546
1663098300000|2022-09-13 19:45:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1676
1663098600000|2022-09-13 19:50:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|2782
1663098900000|2022-09-13 19:55:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.2|10358.2|2895
1663099200000|2022-09-13 20:00:00|10361|10359|10360.2|10358.2|10361|10359|10359.8|10357.8|2143
1663099500000|2022-09-13 20:05:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|1951
1663099800000|2022-09-13 20:10:00|10360.2|10358.2|10361.4|10359.4|10361.4|10359.4|10360.2|10358.2|1452
1663100100000|2022-09-13 20:15:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361|10359|986
1663100400000|2022-09-13 20:20:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10360.6|10358.6|1388
1663100700000|2022-09-13 20:25:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|639
1663101000000|2022-09-13 20:30:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|2385
1663101300000|2022-09-13 20:35:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|2288
1663101600000|2022-09-13 20:40:00|10361.7|10359.7|10361|10359|10361.7|10359.7|10360.6|10358.6|619
1663101900000|2022-09-13 20:45:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|785
1663102200000|2022-09-13 20:50:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|1138
1663102500000|2022-09-13 20:55:00|10359.4|10357.4|10359|10357|10360.2|10358.2|10359|10357|1115
1663106400000|2022-09-13 22:00:00|10359.2|10357.2|10357.4|10355.4|10359.4|10357.4|10357.1|10355.1|432
1663106700000|2022-09-13 22:05:00|10357.6|10355.6|10357.4|10355.4|10357.6|10355.6|10357.1|10355.1|90
1663107000000|2022-09-13 22:10:00|||||||||2
1663107300000|2022-09-13 22:15:00|10357.3|10355.3|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|180
1663107600000|2022-09-13 22:20:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|100
1663107900000|2022-09-13 22:25:00|10356.9|10354.9|10356.7|10354.7|10356.9|10354.9|10356.7|10354.7|36
1663108200000|2022-09-13 22:30:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|208
1663108500000|2022-09-13 22:35:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|194
1663108800000|2022-09-13 22:40:00|10357.3|10355.3|10357.4|10355.4|10357.4|10355.4|10357.3|10355.3|140
1663109100000|2022-09-13 22:45:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|106
1663109400000|2022-09-13 22:50:00|||||||||62
1663109700000|2022-09-13 22:55:00|10357.6|10355.6|10357.4|10355.4|10357.6|10355.6|10357.4|10355.4|111
1663110000000|2022-09-13 23:00:00|||||||||48
1663110300000|2022-09-13 23:05:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|120
1663110600000|2022-09-13 23:10:00|||||||||7
1663110900000|2022-09-13 23:15:00|10356.7|10354.7|10356.9|10354.9|10357.1|10355.1|10356.7|10354.7|132
1663111200000|2022-09-13 23:20:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|30
1663111500000|2022-09-13 23:25:00|10356.9|10354.9|10357.1|10355.1|10357.1|10355.1|10356.9|10354.9|10
1663111800000|2022-09-13 23:30:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|171
1663112100000|2022-09-13 23:35:00|10357.1|10355.1|10356.5|10354.5|10357.1|10355.1|10356.5|10354.5|362
1663112400000|2022-09-13 23:40:00|10356.7|10354.7|10357.4|10355.4|10357.4|10355.4|10356.7|10354.7|377
1663112700000|2022-09-13 23:45:00|||||||||10
1663113000000|2022-09-13 23:50:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|90
1663113300000|2022-09-13 23:55:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|283
1663113600000|2022-09-14 00:00:00|10356.7|10354.7|10354.9|10352.9|10356.7|10354.7|10354.7|10352.7|811
1663113900000|2022-09-14 00:05:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|684
1663114200000|2022-09-14 00:10:00|10354.3|10352.3|10353.1|10351.1|10354.3|10352.3|10353.1|10351.1|412
1663114500000|2022-09-14 00:15:00|10352.8|10350.8|10351.6|10349.6|10352.8|10350.8|10350.4|10348.4|1148
1663114800000|2022-09-14 00:20:00|10351.4|10349.4|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|359
1663115100000|2022-09-14 00:25:00|10351|10349|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|125
1663115400000|2022-09-14 00:30:00|10352|10350|10352.8|10350.8|10353.1|10351.1|10352|10350|354
1663115700000|2022-09-14 00:35:00|10352|10350|10352.6|10350.6|10352.8|10350.8|10351.6|10349.6|631
1663116000000|2022-09-14 00:40:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.6|10350.6|385
1663116300000|2022-09-14 00:45:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10351.4|10349.4|670
1663116600000|2022-09-14 00:50:00|10351.6|10349.6|10352|10350|10352.4|10350.4|10351.6|10349.6|499
1663116900000|2022-09-14 00:55:00|10351.6|10349.6|10353.1|10351.1|10353.1|10351.1|10351.6|10349.6|612
1663117200000|2022-09-14 01:00:00|10353.3|10351.3|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|992
1663117500000|2022-09-14 01:05:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|735
1663117800000|2022-09-14 01:10:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|352
1663118100000|2022-09-14 01:15:00|10353.7|10351.7|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|308
1663118400000|2022-09-14 01:20:00|10353.9|10351.9|10354.1|10352.1|10354.3|10352.3|10353.5|10351.5|506
1663118700000|2022-09-14 01:25:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|404
1663119000000|2022-09-14 01:30:00|10353.1|10351.1|10352|10350|10353.1|10351.1|10351.2|10349.2|649
1663119300000|2022-09-14 01:35:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|256
1663119600000|2022-09-14 01:40:00|10352.8|10350.8|10352|10350|10352.8|10350.8|10351.6|10349.6|849
1663119900000|2022-09-14 01:45:00|10352.2|10350.2|10352.4|10350.4|10352.8|10350.8|10352.2|10350.2|317
1663120200000|2022-09-14 01:50:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|184
1663120500000|2022-09-14 01:55:00|10352.6|10350.6|10352.8|10350.8|10352.8|10350.8|10352.6|10350.6|132
1663120800000|2022-09-14 02:00:00|10353|10351|10353.5|10351.5|10353.5|10351.5|10353|10351|387
1663121100000|2022-09-14 02:05:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|318
1663121400000|2022-09-14 02:10:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|471
1663121700000|2022-09-14 02:15:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|203
1663122000000|2022-09-14 02:20:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|297
1663122300000|2022-09-14 02:25:00|10354.5|10352.5|10354.3|10352.3|10354.5|10352.5|10354.3|10352.3|57
1663122600000|2022-09-14 02:30:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|171
1663122900000|2022-09-14 02:35:00|10354.3|10352.3|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|202
1663123200000|2022-09-14 02:40:00|||||||||23
1663123500000|2022-09-14 02:45:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|280
1663123800000|2022-09-14 02:50:00|10355.3|10353.3|10355.1|10353.1|10355.3|10353.3|10355.1|10353.1|255
1663124100000|2022-09-14 02:55:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|385
1663124400000|2022-09-14 03:00:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|135
1663124700000|2022-09-14 03:05:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|231
1663125000000|2022-09-14 03:10:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|251
1663125300000|2022-09-14 03:15:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|514
1663125600000|2022-09-14 03:20:00|10355.1|10353.1|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|98
1663125900000|2022-09-14 03:25:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|93
1663126200000|2022-09-14 03:30:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|39
1663126500000|2022-09-14 03:35:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10354.9|10352.9|181
1663126800000|2022-09-14 03:40:00|10355.3|10353.3|10354.9|10352.9|10355.3|10353.3|10354.7|10352.7|106
1663127100000|2022-09-14 03:45:00|10355.1|10353.1|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|228
1663127400000|2022-09-14 03:50:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|113
1663127700000|2022-09-14 03:55:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|229
1663128000000|2022-09-14 04:00:00|10355.7|10353.7|10355.9|10353.9|10355.9|10353.9|10355.7|10353.7|123
1663128300000|2022-09-14 04:05:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|139
1663128600000|2022-09-14 04:10:00|10355.3|10353.3|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|244
1663128900000|2022-09-14 04:15:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.1|10352.1|166
1663129200000|2022-09-14 04:20:00|10354.7|10352.7|10354.9|10352.9|10355.1|10353.1|10354.7|10352.7|124
1663129500000|2022-09-14 04:25:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|93
1663129800000|2022-09-14 04:30:00|10354.9|10352.9|10357.4|10355.4|10358.2|10356.2|10354.7|10352.7|1427
1663130100000|2022-09-14 04:35:00|10357.8|10355.8|10359|10357|10359|10357|10357.8|10355.8|632
1663130400000|2022-09-14 04:40:00|10358.8|10356.8|10359|10357|10359.4|10357.4|10358.2|10356.2|170
1663130700000|2022-09-14 04:45:00|10359.4|10357.4|10358.2|10356.2|10359.4|10357.4|10358.2|10356.2|249
1663131000000|2022-09-14 04:50:00|10358|10356|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|545
1663131300000|2022-09-14 04:55:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|360
1663131600000|2022-09-14 05:00:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|137
1663131900000|2022-09-14 05:05:00|10357.6|10355.6|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|106
1663132200000|2022-09-14 05:10:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|109
1663132500000|2022-09-14 05:15:00|10357.6|10355.6|10357.1|10355.1|10357.6|10355.6|10357.1|10355.1|262
1663132800000|2022-09-14 05:20:00|10357.3|10355.3|10358.2|10356.2|10358.6|10356.6|10357.3|10355.3|234
1663133100000|2022-09-14 05:25:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|132
1663133400000|2022-09-14 05:30:00|10358.6|10356.6|10358.4|10356.4|10358.6|10356.6|10358.2|10356.2|207
1663133700000|2022-09-14 05:35:00|10358.2|10356.2|10359|10357|10359|10357|10357.8|10355.8|206
1663134000000|2022-09-14 05:40:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|164
1663134300000|2022-09-14 05:45:00|10358.4|10356.4|10359|10357|10359|10357|10358.2|10356.2|187
1663134600000|2022-09-14 05:50:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|271
1663134900000|2022-09-14 05:55:00|10358|10356|10358.6|10356.6|10359|10357|10357.8|10355.8|364
1663135200000|2022-09-14 06:00:00|10359|10357|10359|10357|10360.6|10358.6|10359|10357|1192
1663135500000|2022-09-14 06:05:00|10359.4|10357.4|10361.4|10359.4|10361.7|10359.7|10359.4|10357.4|1002
1663135800000|2022-09-14 06:10:00|10361|10359|10360.2|10358.2|10361.4|10359.4|10359.8|10357.8|874
1663136100000|2022-09-14 06:15:00|10360.6|10358.6|10360.2|10358.2|10360.8|10358.8|10359.4|10357.4|727
1663136400000|2022-09-14 06:20:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|876
1663136700000|2022-09-14 06:25:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359|10357|607
1663137000000|2022-09-14 06:30:00|10360.2|10358.2|10360.6|10358.6|10361.4|10359.4|10360.2|10358.2|411
1663137300000|2022-09-14 06:35:00|10360.8|10358.8|10361|10359|10361|10359|10360.6|10358.6|1321
1663137600000|2022-09-14 06:40:00|10360.6|10358.6|10361|10359|10362.5|10360.5|10360.6|10358.6|1940
1663137900000|2022-09-14 06:45:00|10361.2|10359.2|10362.5|10360.5|10362.5|10360.5|10361|10359|551
1663138200000|2022-09-14 06:50:00|10362.9|10360.9|10362.5|10360.5|10363.5|10361.5|10361.7|10359.7|1029
1663138500000|2022-09-14 06:55:00|10362.9|10360.9|10359.4|10357.4|10362.9|10360.9|10359.4|10357.4|623
1663138800000|2022-09-14 07:00:00|10359.8|10357.8|10358.6|10356.6|10360.4|10358.4|10358.2|10356.2|986
1663139100000|2022-09-14 07:05:00|10358.4|10356.4|10358.2|10356.2|10359|10357|10357.8|10355.8|785
1663139400000|2022-09-14 07:10:00|10358|10356|10357.1|10355.1|10358.2|10356.2|10355.9|10353.9|1566
1663139700000|2022-09-14 07:15:00|10356.9|10354.9|10353.9|10351.9|10356.9|10354.9|10353.9|10351.9|1556
1663140000000|2022-09-14 07:20:00|10354.1|10352.1|10353.5|10351.5|10355.1|10353.1|10353.1|10351.1|1685
1663140300000|2022-09-14 07:25:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10351.6|10349.6|2808
1663140600000|2022-09-14 07:30:00|10352.8|10350.8|10353.5|10351.5|10353.9|10351.9|10352.8|10350.8|1149
1663140900000|2022-09-14 07:35:00|10353.3|10351.3|10352.8|10350.8|10353.5|10351.5|10352|10350|1115
1663141200000|2022-09-14 07:40:00|10352.6|10350.6|10355.1|10353.1|10355.5|10353.5|10352.6|10350.6|912
1663141500000|2022-09-14 07:45:00|10354.9|10352.9|10353.9|10351.9|10355.1|10353.1|10353.1|10351.1|599
1663141800000|2022-09-14 07:50:00|10353.7|10351.7|10355.5|10353.5|10355.9|10353.9|10353.5|10351.5|985
1663142100000|2022-09-14 07:55:00|10355.3|10353.3|10355.3|10353.3|10355.7|10353.7|10354.3|10352.3|629
1663142400000|2022-09-14 08:00:00|10355.5|10353.5|10354.7|10352.7|10355.9|10353.9|10353.5|10351.5|729
1663142700000|2022-09-14 08:05:00|10355.1|10353.1|10355.5|10353.5|10355.7|10353.7|10353.9|10351.9|526
1663143000000|2022-09-14 08:10:00|10355.3|10353.3|10355.9|10353.9|10356.1|10354.1|10355.1|10353.1|378
1663143300000|2022-09-14 08:15:00|10355.7|10353.7|10356.7|10354.7|10356.7|10354.7|10355.5|10353.5|616
1663143600000|2022-09-14 08:20:00|10356.5|10354.5|10357.4|10355.4|10357.4|10355.4|10355.9|10353.9|753
1663143900000|2022-09-14 08:25:00|10357.1|10355.1|10355.5|10353.5|10357.4|10355.4|10355.5|10353.5|622
1663144200000|2022-09-14 08:30:00|10355.7|10353.7|10355.9|10353.9|10356.7|10354.7|10355.5|10353.5|371
1663144500000|2022-09-14 08:35:00|10356.3|10354.3|10354.9|10352.9|10356.3|10354.3|10354.7|10352.7|287
1663144800000|2022-09-14 08:40:00|10354.7|10352.7|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|141
1663145100000|2022-09-14 08:45:00|10355.3|10353.3|10354.7|10352.7|10355.5|10353.5|10353.9|10351.9|128
1663145400000|2022-09-14 08:50:00|10354.9|10352.9|10354.9|10352.9|10355.5|10353.5|10354.5|10352.5|381
1663145700000|2022-09-14 08:55:00|10354.7|10352.7|10355.5|10353.5|10356.3|10354.3|10354.7|10352.7|953
1663146000000|2022-09-14 09:00:00|10355.7|10353.7|10355.5|10353.5|10356.3|10354.3|10355.3|10353.3|970
1663146300000|2022-09-14 09:05:00|10355.3|10353.3|10354.7|10352.7|10355.5|10353.5|10354.3|10352.3|249
1663146600000|2022-09-14 09:10:00|10354.3|10352.3|10353.9|10351.9|10355.1|10353.1|10353.5|10351.5|381
1663146900000|2022-09-14 09:15:00|10353.7|10351.7|10354.7|10352.7|10354.7|10352.7|10353.1|10351.1|725
1663147200000|2022-09-14 09:20:00|10354.5|10352.5|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|157
1663147500000|2022-09-14 09:25:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.7|10351.7|314
1663147800000|2022-09-14 09:30:00|10354.9|10352.9|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|303
1663148100000|2022-09-14 09:35:00|10355.3|10353.3|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|351
1663148400000|2022-09-14 09:40:00|10354.9|10352.9|10353.9|10351.9|10355.1|10353.1|10353.9|10351.9|761
1663148700000|2022-09-14 09:45:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.3|10351.3|113
1663149000000|2022-09-14 09:50:00|10354.1|10352.1|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|212
1663149300000|2022-09-14 09:55:00|10353.7|10351.7|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|492
1663149600000|2022-09-14 10:00:00|10353|10351|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|556
1663149900000|2022-09-14 10:05:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|585
1663150200000|2022-09-14 10:10:00|10353.7|10351.7|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|575
1663150500000|2022-09-14 10:15:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|359
1663150800000|2022-09-14 10:20:00|10354.3|10352.3|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|446
1663151100000|2022-09-14 10:25:00|10354.3|10352.3|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|377
1663151400000|2022-09-14 10:30:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|228
1663151700000|2022-09-14 10:35:00|10353.3|10351.3|10352.4|10350.4|10353.5|10351.5|10352.4|10350.4|311
1663152000000|2022-09-14 10:40:00|10352.6|10350.6|10351.6|10349.6|10352.8|10350.8|10351.6|10349.6|1902
1663152300000|2022-09-14 10:45:00|10351.2|10349.2|10352.8|10350.8|10352.8|10350.8|10351.2|10349.2|1469
1663152600000|2022-09-14 10:50:00|10353.1|10351.1|10354.1|10352.1|10354.3|10352.3|10353|10351|1037
1663152900000|2022-09-14 10:55:00|10353.9|10351.9|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|936
1663153200000|2022-09-14 11:00:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|576
1663153500000|2022-09-14 11:05:00|10352.8|10350.8|10352.4|10350.4|10353.1|10351.1|10352|10350|480
1663153800000|2022-09-14 11:10:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|427
1663154100000|2022-09-14 11:15:00|10352.6|10350.6|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|846
1663154400000|2022-09-14 11:20:00|10352|10350|10349.6|10347.6|10352|10350|10348.7|10346.7|2783
1663154700000|2022-09-14 11:25:00|10349.2|10347.2|10349.2|10347.2|10350.4|10348.4|10348.9|10346.9|772
1663155000000|2022-09-14 11:30:00|10349|10347|10348.1|10346.1|10350|10348|10348.1|10346.1|1318
1663155300000|2022-09-14 11:35:00|10348.5|10346.5|10347.7|10345.7|10349.2|10347.2|10347.3|10345.3|2226
1663155600000|2022-09-14 11:40:00|10347.9|10345.9|10347.3|10345.3|10348.5|10346.5|10347.3|10345.3|2004
1663155900000|2022-09-14 11:45:00|10346.9|10344.9|10344.2|10342.2|10347.3|10345.3|10344.2|10342.2|1995
1663156200000|2022-09-14 11:50:00|10343.8|10341.8|10343.4|10341.4|10344.2|10342.2|10342.2|10340.2|2413
1663156500000|2022-09-14 11:55:00|10343.6|10341.6|10341.8|10339.8|10344.6|10342.6|10341.8|10339.8|3595
1663156800000|2022-09-14 12:00:00|10341.4|10339.4|10346.1|10344.1|10346.5|10344.5|10341.4|10339.4|1994
1663157100000|2022-09-14 12:05:00|10345.9|10343.9|10347.1|10345.1|10347.3|10345.3|10345.7|10343.7|4133
1663157400000|2022-09-14 12:10:00|10347.3|10345.3|10345.7|10343.7|10347.3|10345.3|10345.7|10343.7|1504
1663157700000|2022-09-14 12:15:00|10345.9|10343.9|10346.9|10344.9|10346.9|10344.9|10344.9|10342.9|917
1663158000000|2022-09-14 12:20:00|10347.1|10345.1|10347.7|10345.7|10348.5|10346.5|10346.9|10344.9|2257
1663158300000|2022-09-14 12:25:00|10347.9|10345.9|10345.5|10343.5|10348.5|10346.5|10345.3|10343.3|4122
1663158600000|2022-09-14 12:30:00|10345.7|10343.7|10347.7|10345.7|10349.2|10347.2|10343.4|10341.4|3818
1663158900000|2022-09-14 12:35:00|10347.3|10345.3|10347.7|10345.7|10349.2|10347.2|10345.3|10343.3|5057
1663159200000|2022-09-14 12:40:00|10348.1|10346.1|10350|10348|10350|10348|10347.7|10345.7|3844
1663159500000|2022-09-14 12:45:00|10349.8|10347.8|10349.6|10347.6|10352|10350|10349.6|10347.6|3433
1663159800000|2022-09-14 12:50:00|10350|10348|10351.2|10349.2|10351.2|10349.2|10348.5|10346.5|1694
1663160100000|2022-09-14 12:55:00|10351|10349|10350|10348|10352|10350|10350|10348|3677
1663160400000|2022-09-14 13:00:00|10349.6|10347.6|10350.8|10348.8|10351.2|10349.2|10349.2|10347.2|2298
1663160700000|2022-09-14 13:05:00|10351.2|10349.2|10350.8|10348.8|10351.4|10349.4|10350|10348|1738
1663161000000|2022-09-14 13:10:00|10351.2|10349.2|10350.8|10348.8|10352.4|10350.4|10350|10348|2214
1663161300000|2022-09-14 13:15:00|10351|10349|10350.8|10348.8|10351.6|10349.6|10350.4|10348.4|1468
1663161600000|2022-09-14 13:20:00|10350.6|10348.6|10350.8|10348.8|10351.2|10349.2|10350|10348|1828
1663161900000|2022-09-14 13:25:00|10351.2|10349.2|10350|10348|10351.2|10349.2|10349.2|10347.2|4339
1663162200000|2022-09-14 13:30:00|10349.8|10347.8|10350.8|10348.8|10351.8|10349.8|10349.6|10347.6|2061
1663162500000|2022-09-14 13:35:00|10351|10349|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|858
1663162800000|2022-09-14 13:40:00|10350.8|10348.8|10349.4|10347.4|10351.2|10349.2|10348.9|10346.9|2436
1663163100000|2022-09-14 13:45:00|10349.6|10347.6|10350|10348|10350.4|10348.4|10349.2|10347.2|2359
1663163400000|2022-09-14 13:50:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|1391
1663163700000|2022-09-14 13:55:00|10350.4|10348.4|10350|10348|10351.2|10349.2|10349.2|10347.2|1981
1663164000000|2022-09-14 14:00:00|10349.6|10347.6|10349.6|10347.6|10351.2|10349.2|10349.6|10347.6|1357
1663164300000|2022-09-14 14:05:00|10349.4|10347.4|10349.6|10347.6|10350.4|10348.4|10349.4|10347.4|1748
1663164600000|2022-09-14 14:10:00|10350|10348|10349.6|10347.6|10350.8|10348.8|10349.6|10347.6|1728
1663164900000|2022-09-14 14:15:00|10349.2|10347.2|10350.8|10348.8|10350.8|10348.8|10349.2|10347.2|1172
1663165200000|2022-09-14 14:20:00|10350.4|10348.4|10352|10350|10352.4|10350.4|10350.4|10348.4|1384
1663165500000|2022-09-14 14:25:00|10351.8|10349.8|10351.2|10349.2|10352|10350|10350.8|10348.8|2296
1663165800000|2022-09-14 14:30:00|10351.4|10349.4|10352|10350|10352.4|10350.4|10351.2|10349.2|1183
1663166100000|2022-09-14 14:35:00|10352.4|10350.4|10353.1|10351.1|10353.5|10351.5|10351.6|10349.6|1917
1663166400000|2022-09-14 14:40:00|10353.5|10351.5|10354.3|10352.3|10354.7|10352.7|10352.8|10350.8|2341
1663166700000|2022-09-14 14:45:00|10354.7|10352.7|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|3373
1663167000000|2022-09-14 14:50:00|10354.3|10352.3|10356.3|10354.3|10356.3|10354.3|10354.3|10352.3|2032
1663167300000|2022-09-14 14:55:00|10355.9|10353.9|10355.1|10353.1|10355.9|10353.9|10354.3|10352.3|1336
1663167600000|2022-09-14 15:00:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10354.3|10352.3|3879
1663167900000|2022-09-14 15:05:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|2109
1663168200000|2022-09-14 15:10:00|10355.5|10353.5|10354.7|10352.7|10356.3|10354.3|10354.7|10352.7|2494
1663168500000|2022-09-14 15:15:00|10355.1|10353.1|10358.2|10356.2|10359|10357|10354.7|10352.7|1545
1663168800000|2022-09-14 15:20:00|10358|10356|10358.6|10356.6|10359.4|10357.4|10357.8|10355.8|2138
1663169100000|2022-09-14 15:25:00|10358.4|10356.4|10356.7|10354.7|10358.4|10356.4|10356.7|10354.7|1768
1663169400000|2022-09-14 15:30:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|1300
1663169700000|2022-09-14 15:35:00|10355.9|10353.9|10356.7|10354.7|10357.4|10355.4|10355.5|10353.5|1129
1663170000000|2022-09-14 15:40:00|10356.9|10354.9|10358.2|10356.2|10358.2|10356.2|10356.3|10354.3|1485
1663170300000|2022-09-14 15:45:00|10358.4|10356.4|10356.3|10354.3|10358.4|10356.4|10355.9|10353.9|4601
1663170600000|2022-09-14 15:50:00|10355.9|10353.9|10355.3|10353.3|10356.3|10354.3|10355.1|10353.1|12295
1663170900000|2022-09-14 15:55:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.3|10352.3|1942
1663171200000|2022-09-14 16:00:00|10354.5|10352.5|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|1765
1663171500000|2022-09-14 16:05:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|2523
1663171800000|2022-09-14 16:10:00|10353.5|10351.5|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|887
1663172100000|2022-09-14 16:15:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|957
1663172400000|2022-09-14 16:20:00|10353.7|10351.7|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|1241
1663172700000|2022-09-14 16:25:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|623
1663173000000|2022-09-14 16:30:00|10353.1|10351.1|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|279
1663173300000|2022-09-14 16:35:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|636
1663173600000|2022-09-14 16:40:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|762
1663173900000|2022-09-14 16:45:00|10353.3|10351.3|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|675
1663174200000|2022-09-14 16:50:00|10353.1|10351.1|10353.3|10351.3|10353.5|10351.5|10353.1|10351.1|1224
1663174500000|2022-09-14 16:55:00|10353.5|10351.5|10352|10350|10353.5|10351.5|10352|10350|862
1663174800000|2022-09-14 17:00:00|10351.8|10349.8|10351.2|10349.2|10352|10350|10350.8|10348.8|936
1663175100000|2022-09-14 17:05:00|10351.6|10349.6|10350.4|10348.4|10351.6|10349.6|10350.4|10348.4|923
1663175400000|2022-09-14 17:10:00|10350.2|10348.2|10350.8|10348.8|10351.2|10349.2|10350.2|10348.2|1467
1663175700000|2022-09-14 17:15:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|645
1663176000000|2022-09-14 17:20:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|1718
1663176300000|2022-09-14 17:25:00|10351.2|10349.2|10351.6|10349.6|10352|10350|10351.2|10349.2|295
1663176600000|2022-09-14 17:30:00|10351.8|10349.8|10352|10350|10352|10350|10351.6|10349.6|678
1663176900000|2022-09-14 17:35:00|10352.2|10350.2|10352.8|10350.8|10353.1|10351.1|10352.2|10350.2|1312
1663177200000|2022-09-14 17:40:00|10353.1|10351.1|10354.3|10352.3|10354.3|10352.3|10352.8|10350.8|964
1663177500000|2022-09-14 17:45:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|761
1663177800000|2022-09-14 17:50:00|10353.9|10351.9|10353.1|10351.1|10354.3|10352.3|10352.8|10350.8|1198
1663178100000|2022-09-14 17:55:00|10353|10351|10352|10350|10353|10351|10351.6|10349.6|782
1663178400000|2022-09-14 18:00:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|942
1663178700000|2022-09-14 18:05:00|10352.4|10350.4|10354.3|10352.3|10354.3|10352.3|10352.4|10350.4|2188
1663179000000|2022-09-14 18:10:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|1710
1663179300000|2022-09-14 18:15:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|1494
1663179600000|2022-09-14 18:20:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|1143
1663179900000|2022-09-14 18:25:00|10354.3|10352.3|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|735
1663180200000|2022-09-14 18:30:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|1144
1663180500000|2022-09-14 18:35:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|1368
1663180800000|2022-09-14 18:40:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|711
1663181100000|2022-09-14 18:45:00|10354.1|10352.1|10353.5|10351.5|10354.7|10352.7|10353.5|10351.5|673
1663181400000|2022-09-14 18:50:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|967
1663181700000|2022-09-14 18:55:00|10354.3|10352.3|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|4004
1663182000000|2022-09-14 19:00:00|10353.5|10351.5|10352.6|10350.6|10353.9|10351.9|10352.4|10350.4|1275
1663182300000|2022-09-14 19:05:00|10352.8|10350.8|10352|10350|10352.8|10350.8|10351.6|10349.6|1156
1663182600000|2022-09-14 19:10:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.6|10349.6|1941
1663182900000|2022-09-14 19:15:00|10351.8|10349.8|10351.6|10349.6|10352|10350|10351.6|10349.6|1559
1663183200000|2022-09-14 19:20:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|1071
1663183500000|2022-09-14 19:25:00|10352.4|10350.4|10351.6|10349.6|10352.4|10350.4|10351.6|10349.6|1207
1663183800000|2022-09-14 19:30:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|1360
1663184100000|2022-09-14 19:35:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|1010
1663184400000|2022-09-14 19:40:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|1388
1663184700000|2022-09-14 19:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|392
1663185000000|2022-09-14 19:50:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|438
1663185300000|2022-09-14 19:55:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|5746
1663185600000|2022-09-14 20:00:00|10349.8|10347.8|10350|10348|10350.4|10348.4|10349.6|10347.6|2047
1663185900000|2022-09-14 20:05:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|756
1663186200000|2022-09-14 20:10:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|848
1663186500000|2022-09-14 20:15:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10350|10348|1208
1663186800000|2022-09-14 20:20:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|739
1663187100000|2022-09-14 20:25:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|796
1663187400000|2022-09-14 20:30:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|393
1663187700000|2022-09-14 20:35:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.4|10348.4|605
1663188000000|2022-09-14 20:40:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|1276
1663188300000|2022-09-14 20:45:00|10351|10349|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|336
1663188600000|2022-09-14 20:50:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|165
1663188900000|2022-09-14 20:55:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|702
1663192800000|2022-09-14 22:00:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.5|10346.5|197
1663193100000|2022-09-14 22:05:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|109
1663193400000|2022-09-14 22:10:00|10350|10348|10350|10348|10350|10348|10350|10348|69
1663194000000|2022-09-14 22:20:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350.2|10348.2|13
1663194300000|2022-09-14 22:25:00|||||||||4
1663194600000|2022-09-14 22:30:00|||||||||4
1663194900000|2022-09-14 22:35:00|10350|10348|10350|10348|10350|10348|10350|10348|34
1663195200000|2022-09-14 22:40:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|74
1663195500000|2022-09-14 22:45:00|10350|10348|10349.8|10347.8|10350|10348|10349.6|10347.6|109
1663195800000|2022-09-14 22:50:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|41
1663196100000|2022-09-14 22:55:00|10349.8|10347.8|10349.2|10347.2|10350|10348|10348.5|10346.5|344
1663196400000|2022-09-14 23:00:00|||||||||30
1663196700000|2022-09-14 23:05:00|||||||||14
1663197000000|2022-09-14 23:10:00|10349.4|10347.4|10350|10348|10350.2|10348.2|10349.4|10347.4|173
1663197300000|2022-09-14 23:15:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350|10348|122
1663197600000|2022-09-14 23:20:00|10350.6|10348.6|10350.6|10348.6|10350.6|10348.6|10350.4|10348.4|28
1663197900000|2022-09-14 23:25:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|1
1663198200000|2022-09-14 23:30:00|10350.6|10348.6|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|25
1663198500000|2022-09-14 23:35:00|10350.6|10348.6|10350.8|10348.8|10350.8|10348.8|10350.6|10348.6|26
1663198800000|2022-09-14 23:40:00|10350.4|10348.4|10350.4|10348.4|10350.6|10348.6|10350.4|10348.4|27
1663199100000|2022-09-14 23:45:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|160
1663199400000|2022-09-14 23:50:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|65
1663199700000|2022-09-14 23:55:00|||||||||135
1663200000000|2022-09-15 00:00:00|10350|10348|10349.6|10347.6|10350.2|10348.2|10349.6|10347.6|369
1663200300000|2022-09-15 00:05:00|10350|10348|10350|10348|10350|10348|10349.8|10347.8|159
1663200600000|2022-09-15 00:10:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|191
1663200900000|2022-09-15 00:15:00|10350|10348|10350|10348|10350|10348|10349.8|10347.8|36
1663201200000|2022-09-15 00:20:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|149
1663201500000|2022-09-15 00:25:00|10350.2|10348.2|10350.8|10348.8|10351|10349|10350|10348|323
1663201800000|2022-09-15 00:30:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|110
1663202100000|2022-09-15 00:35:00|10350|10348|10349.8|10347.8|10350|10348|10349.8|10347.8|41
1663202400000|2022-09-15 00:40:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|97
1663202700000|2022-09-15 00:45:00|10350|10348|10350|10348|10350.2|10348.2|10349.6|10347.6|549
1663203000000|2022-09-15 00:50:00|10350.4|10348.4|10350|10348|10350.6|10348.6|10350|10348|513
1663203300000|2022-09-15 00:55:00|10350.2|10348.2|10350.8|10348.8|10350.8|10348.8|10350.2|10348.2|50
1663203600000|2022-09-15 01:00:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|78
1663203900000|2022-09-15 01:05:00|10350.6|10348.6|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|32
1663204200000|2022-09-15 01:10:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|30
1663204500000|2022-09-15 01:15:00|10351|10349|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|167
1663204800000|2022-09-15 01:20:00|10351|10349|10351.2|10349.2|10351.6|10349.6|10351|10349|366
1663205100000|2022-09-15 01:25:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|460
1663205400000|2022-09-15 01:30:00|10352.4|10350.4|10353.5|10351.5|10353.9|10351.9|10352.4|10350.4|2237
1663205700000|2022-09-15 01:35:00|10353.1|10351.1|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|128
1663206000000|2022-09-15 01:40:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|28
1663206300000|2022-09-15 01:45:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10352|10350|79
1663206600000|2022-09-15 01:50:00|10352.2|10350.2|10352.4|10350.4|10352.8|10350.8|10352|10350|63
1663206900000|2022-09-15 01:55:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10352|10350|221
1663207200000|2022-09-15 02:00:00|10352.6|10350.6|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|231
1663207500000|2022-09-15 02:05:00|10352|10350|10351.2|10349.2|10352|10350|10351.2|10349.2|217
1663207800000|2022-09-15 02:10:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|198
1663208100000|2022-09-15 02:15:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|140
1663208400000|2022-09-15 02:20:00|10351.2|10349.2|10350.6|10348.6|10351.2|10349.2|10350.4|10348.4|87
1663208700000|2022-09-15 02:25:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|105
1663209000000|2022-09-15 02:30:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350.2|10348.2|67
1663209300000|2022-09-15 02:35:00|10350.2|10348.2|10350.2|10348.2|10350.2|10348.2|10350.2|10348.2|0
1663209600000|2022-09-15 02:40:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|274
1663209900000|2022-09-15 02:45:00|10350.2|10348.2|10350|10348|10350.4|10348.4|10350|10348|107
1663210200000|2022-09-15 02:50:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|89
1663210500000|2022-09-15 02:55:00|10350.2|10348.2|10350.2|10348.2|10350.4|10348.4|10350|10348|34
1663210800000|2022-09-15 03:00:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|20
1663211100000|2022-09-15 03:05:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|9
1663211400000|2022-09-15 03:10:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|240
1663211700000|2022-09-15 03:15:00|||||||||235
1663212000000|2022-09-15 03:20:00|10350.2|10348.2|10350|10348|10350.2|10348.2|10350|10348|212
1663212300000|2022-09-15 03:25:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|126
1663212600000|2022-09-15 03:30:00|10349.8|10347.8|10349.6|10347.6|10350|10348|10349.6|10347.6|86
1663212900000|2022-09-15 03:35:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|124
1663213200000|2022-09-15 03:40:00|10349.4|10347.4|10350|10348|10350|10348|10349.4|10347.4|52
1663213500000|2022-09-15 03:45:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350.2|10348.2|152
1663213800000|2022-09-15 03:50:00|10350|10348|10350|10348|10350|10348|10349.8|10347.8|136
1663214100000|2022-09-15 03:55:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|120
1663214400000|2022-09-15 04:00:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|71
1663214700000|2022-09-15 04:05:00|||||||||28
1663215000000|2022-09-15 04:10:00|||||||||11
1663215300000|2022-09-15 04:15:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.2|10347.2|190
1663215600000|2022-09-15 04:20:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|205
1663215900000|2022-09-15 04:25:00|||||||||68
1663216200000|2022-09-15 04:30:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|173
1663216500000|2022-09-15 04:35:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|225
1663216800000|2022-09-15 04:40:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|304
1663217100000|2022-09-15 04:45:00|10348.7|10346.7|10348.5|10346.5|10348.7|10346.7|10348.1|10346.1|336
1663217400000|2022-09-15 04:50:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|155
1663217700000|2022-09-15 04:55:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10347.7|10345.7|291
1663218000000|2022-09-15 05:00:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|173
1663218300000|2022-09-15 05:05:00|10348.1|10346.1|10347.7|10345.7|10348.3|10346.3|10347.3|10345.3|575
1663218600000|2022-09-15 05:10:00|10347.5|10345.5|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|354
1663218900000|2022-09-15 05:15:00|10347.9|10345.9|10347.7|10345.7|10348.1|10346.1|10346.9|10344.9|1032
1663219200000|2022-09-15 05:20:00|10347.5|10345.5|10346.9|10344.9|10347.5|10345.5|10346.9|10344.9|45
1663219500000|2022-09-15 05:25:00|10346.7|10344.7|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|84
1663219800000|2022-09-15 05:30:00|10346.7|10344.7|10346.5|10344.5|10346.7|10344.7|10346.1|10344.1|272
1663220100000|2022-09-15 05:35:00|10346.3|10344.3|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|817
1663220400000|2022-09-15 05:40:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|183
1663220700000|2022-09-15 05:45:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|60
1663221000000|2022-09-15 05:50:00|10346.1|10344.1|10346.3|10344.3|10346.9|10344.9|10346.1|10344.1|408
1663221300000|2022-09-15 05:55:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|99
1663221600000|2022-09-15 06:00:00|10346.3|10344.3|10346.5|10344.5|10346.5|10344.5|10345.3|10343.3|365
1663221900000|2022-09-15 06:05:00|10346.3|10344.3|10345.9|10343.9|10346.5|10344.5|10345.7|10343.7|580
1663222200000|2022-09-15 06:10:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|324
1663222500000|2022-09-15 06:15:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|307
1663222800000|2022-09-15 06:20:00|10344.9|10342.9|10344.2|10342.2|10345.3|10343.3|10343.8|10341.8|312
1663223100000|2022-09-15 06:25:00|10343.8|10341.8|10345.7|10343.7|10345.7|10343.7|10343.8|10341.8|649
1663223400000|2022-09-15 06:30:00|10346.1|10344.1|10345.5|10343.5|10346.1|10344.1|10345.1|10343.1|318
1663223700000|2022-09-15 06:35:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|176
1663224000000|2022-09-15 06:40:00|10345.5|10343.5|10346.5|10344.5|10346.9|10344.9|10345.3|10343.3|492
1663224300000|2022-09-15 06:45:00|10346.3|10344.3|10344.6|10342.6|10346.5|10344.5|10344.6|10342.6|366
1663224600000|2022-09-15 06:50:00|10344.8|10342.8|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|254
1663224900000|2022-09-15 06:55:00|10344|10342|10343.2|10341.2|10344.2|10342.2|10343|10341|638
1663225200000|2022-09-15 07:00:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|1088
1663225500000|2022-09-15 07:05:00|10343.2|10341.2|10343.8|10341.8|10344|10342|10342.6|10340.6|686
1663225800000|2022-09-15 07:10:00|10344|10342|10342.6|10340.6|10344.2|10342.2|10341.8|10339.8|969
1663226100000|2022-09-15 07:15:00|10342.8|10340.8|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|361
1663226400000|2022-09-15 07:20:00|10343.6|10341.6|10344.4|10342.4|10344.4|10342.4|10343.4|10341.4|456
1663226700000|2022-09-15 07:25:00|10344.2|10342.2|10344.6|10342.6|10344.8|10342.8|10344.2|10342.2|160
1663227000000|2022-09-15 07:30:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|170
1663227300000|2022-09-15 07:35:00|10344.8|10342.8|10344.4|10342.4|10344.9|10342.9|10344.2|10342.2|283
1663227600000|2022-09-15 07:40:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|384
1663227900000|2022-09-15 07:45:00|10344|10342|10344.4|10342.4|10344.6|10342.6|10344|10342|268
1663228200000|2022-09-15 07:50:00|10344.2|10342.2|10344.4|10342.4|10344.9|10342.9|10344.2|10342.2|499
1663228500000|2022-09-15 07:55:00|10344.2|10342.2|10344.9|10342.9|10344.9|10342.9|10344.2|10342.2|171
1663228800000|2022-09-15 08:00:00|10345.3|10343.3|10344.6|10342.6|10345.7|10343.7|10344.6|10342.6|681
1663229100000|2022-09-15 08:05:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.2|10342.2|545
1663229400000|2022-09-15 08:10:00|10345.1|10343.1|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|133
1663229700000|2022-09-15 08:15:00|10345.5|10343.5|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|482
1663230000000|2022-09-15 08:20:00|10345.1|10343.1|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|214
1663230300000|2022-09-15 08:25:00|10345.1|10343.1|10344.6|10342.6|10345.1|10343.1|10344.4|10342.4|185
1663230600000|2022-09-15 08:30:00|10344.8|10342.8|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|323
1663230900000|2022-09-15 08:35:00|10345.1|10343.1|10344.4|10342.4|10345.3|10343.3|10344.2|10342.2|326
1663231200000|2022-09-15 08:40:00|10344.6|10342.6|10344.4|10342.4|10344.9|10342.9|10344.2|10342.2|364
1663231500000|2022-09-15 08:45:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|376
1663231800000|2022-09-15 08:50:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.6|10342.6|753
1663232100000|2022-09-15 08:55:00|10345.1|10343.1|10345.7|10343.7|10346.1|10344.1|10345.1|10343.1|488
1663232400000|2022-09-15 09:00:00|10345.9|10343.9|10345.3|10343.3|10345.9|10343.9|10344.9|10342.9|752
1663232700000|2022-09-15 09:05:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|778
1663233000000|2022-09-15 09:10:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|232
1663233300000|2022-09-15 09:15:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|655
1663233600000|2022-09-15 09:20:00|10345.1|10343.1|10344.9|10342.9|10345.3|10343.3|10344.8|10342.8|719
1663233900000|2022-09-15 09:25:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|347
1663234200000|2022-09-15 09:30:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|184
1663234500000|2022-09-15 09:35:00|10345.9|10343.9|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|486
1663234800000|2022-09-15 09:40:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|518
1663235100000|2022-09-15 09:45:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.1|10343.1|249
1663235400000|2022-09-15 09:50:00|10345.1|10343.1|10345.1|10343.1|10345.3|10343.3|10344.9|10342.9|133
1663235700000|2022-09-15 09:55:00|10344.9|10342.9|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|439
1663236000000|2022-09-15 10:00:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|45
1663236300000|2022-09-15 10:05:00|10345.9|10343.9|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|261
1663236600000|2022-09-15 10:10:00|10345.5|10343.5|10345.3|10343.3|10345.7|10343.7|10345.1|10343.1|635
1663236900000|2022-09-15 10:15:00|10345.1|10343.1|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|104
1663237200000|2022-09-15 10:20:00|||||||||10
1663237500000|2022-09-15 10:25:00|10345.1|10343.1|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|167
1663237800000|2022-09-15 10:30:00|10344.6|10342.6|10342.2|10340.2|10344.6|10342.6|10342.2|10340.2|1622
1663238100000|2022-09-15 10:35:00|10341.8|10339.8|10343|10341|10343|10341|10341.4|10339.4|1224
1663238400000|2022-09-15 10:40:00|10342.6|10340.6|10342.8|10340.8|10343|10341|10342.2|10340.2|1083
1663238700000|2022-09-15 10:45:00|10343|10341|10343.8|10341.8|10344.2|10342.2|10342.6|10340.6|379
1663239000000|2022-09-15 10:50:00|10344|10342|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|589
1663239300000|2022-09-15 10:55:00|10344.6|10342.6|10343|10341|10344.6|10342.6|10342.8|10340.8|484
1663239600000|2022-09-15 11:00:00|10343.4|10341.4|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|773
1663239900000|2022-09-15 11:05:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.6|10341.6|261
1663240200000|2022-09-15 11:10:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|1019
1663240500000|2022-09-15 11:15:00|10345.1|10343.1|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|409
1663240800000|2022-09-15 11:20:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|841
1663241100000|2022-09-15 11:25:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|340
1663241400000|2022-09-15 11:30:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|904
1663241700000|2022-09-15 11:35:00|10344.6|10342.6|10343.4|10341.4|10344.6|10342.6|10343.4|10341.4|638
1663242000000|2022-09-15 11:40:00|10343|10341|10342.6|10340.6|10343|10341|10342.2|10340.2|1805
1663242300000|2022-09-15 11:45:00|10343|10341|10343|10341|10343.4|10341.4|10342.6|10340.6|1191
1663242600000|2022-09-15 11:50:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|989
1663242900000|2022-09-15 11:55:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1846
1663243200000|2022-09-15 12:00:00|10342.2|10340.2|10339.5|10337.5|10342.2|10340.2|10339.5|10337.5|2411
1663243500000|2022-09-15 12:05:00|10339.1|10337.1|10337.1|10335.1|10339.9|10337.9|10336.7|10334.7|2814
1663243800000|2022-09-15 12:10:00|10337.3|10335.3|10339.1|10337.1|10339.5|10337.5|10337.3|10335.3|2977
1663244100000|2022-09-15 12:15:00|10338.9|10336.9|10337.9|10335.9|10339.5|10337.5|10337.9|10335.9|2008
1663244400000|2022-09-15 12:20:00|10338.3|10336.3|10336.5|10334.5|10338.3|10336.3|10336|10334|3220
1663244700000|2022-09-15 12:25:00|10336.7|10334.7|10337.9|10335.9|10339.1|10337.1|10336.4|10334.4|3179
1663245000000|2022-09-15 12:30:00|10337.7|10335.7|10339.9|10337.9|10344.2|10342.2|10331.5|10329.5|8465
1663245300000|2022-09-15 12:35:00|10339.7|10337.7|10342.2|10340.2|10342.2|10340.2|10337.5|10335.5|6225
1663245600000|2022-09-15 12:40:00|10341.8|10339.8|10342.2|10340.2|10343.8|10341.8|10340.3|10338.3|3038
1663245900000|2022-09-15 12:45:00|10341.8|10339.8|10344.6|10342.6|10344.6|10342.6|10340.3|10338.3|1958
1663246200000|2022-09-15 12:50:00|10344.9|10342.9|10345.3|10343.3|10346.1|10344.1|10344.2|10342.2|3743
1663246500000|2022-09-15 12:55:00|10345.5|10343.5|10341.8|10339.8|10345.5|10343.5|10341.8|10339.8|3549
1663246800000|2022-09-15 13:00:00|10342.2|10340.2|10341.8|10339.8|10343|10341|10340.3|10338.3|3205
1663247100000|2022-09-15 13:05:00|10341.4|10339.4|10341.4|10339.4|10343|10341|10341.4|10339.4|2710
1663247400000|2022-09-15 13:10:00|10341.8|10339.8|10341|10339|10342.6|10340.6|10339.9|10337.9|2553
1663247700000|2022-09-15 13:15:00|10341.4|10339.4|10340.6|10338.6|10343|10341|10339.1|10337.1|3179
1663248000000|2022-09-15 13:20:00|10340.3|10338.3|10341.4|10339.4|10341.4|10339.4|10339.5|10337.5|1460
1663248300000|2022-09-15 13:25:00|10341|10339|10339.5|10337.5|10341.8|10339.8|10338.7|10336.7|3204
1663248600000|2022-09-15 13:30:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10337.9|10335.9|1550
1663248900000|2022-09-15 13:35:00|10338.9|10336.9|10337.9|10335.9|10338.9|10336.9|10337.1|10335.1|2720
1663249200000|2022-09-15 13:40:00|10338.3|10336.3|10340.6|10338.6|10341|10339|10338.1|10336.1|6970
1663249500000|2022-09-15 13:45:00|10341|10339|10341|10339|10341|10339|10339.3|10337.3|1402
1663249800000|2022-09-15 13:50:00|10341.4|10339.4|10337.9|10335.9|10341.4|10339.4|10337.9|10335.9|2533
1663250100000|2022-09-15 13:55:00|10338.1|10336.1|10340.8|10338.8|10341|10339|10337.9|10335.9|2632
1663250400000|2022-09-15 14:00:00|10340.6|10338.6|10341.4|10339.4|10341.8|10339.8|10340.3|10338.3|1615
1663250700000|2022-09-15 14:05:00|10341|10339|10340.3|10338.3|10341.4|10339.4|10340.1|10338.1|1366
1663251000000|2022-09-15 14:10:00|10340.6|10338.6|10339.9|10337.9|10341.8|10339.8|10339.1|10337.1|2109
1663251300000|2022-09-15 14:15:00|10339.7|10337.7|10339.9|10337.9|10341.4|10339.4|10339.5|10337.5|1761
1663251600000|2022-09-15 14:20:00|10340.1|10338.1|10340.6|10338.6|10341|10339|10339.5|10337.5|2591
1663251900000|2022-09-15 14:25:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|1598
1663252200000|2022-09-15 14:30:00|10340.6|10338.6|10341|10339|10341|10339|10339.9|10337.9|1092
1663252500000|2022-09-15 14:35:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|1121
1663252800000|2022-09-15 14:40:00|10340.3|10338.3|10339.1|10337.1|10340.3|10338.3|10338.7|10336.7|2016
1663253100000|2022-09-15 14:45:00|10339.3|10337.3|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|906
1663253400000|2022-09-15 14:50:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|1493
1663253700000|2022-09-15 14:55:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10337.9|10335.9|1898
1663254000000|2022-09-15 15:00:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|1158
1663254300000|2022-09-15 15:05:00|10338.9|10336.9|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|693
1663254600000|2022-09-15 15:10:00|10338.1|10336.1|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|2478
1663254900000|2022-09-15 15:15:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|1160
1663255200000|2022-09-15 15:20:00|10339.1|10337.1|10337.5|10335.5|10339.1|10337.1|10337.5|10335.5|1382
1663255500000|2022-09-15 15:25:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|939
1663255800000|2022-09-15 15:30:00|10337.3|10335.3|10336.4|10334.4|10337.5|10335.5|10336|10334|2740
1663256100000|2022-09-15 15:35:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10335.2|10333.2|2339
1663256400000|2022-09-15 15:40:00|10336.5|10334.5|10337.9|10335.9|10338.7|10336.7|10336.4|10334.4|2627
1663256700000|2022-09-15 15:45:00|10337.7|10335.7|10337.9|10335.9|10338.7|10336.7|10337.7|10335.7|1427
1663257000000|2022-09-15 15:50:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.4|10334.4|4044
1663257300000|2022-09-15 15:55:00|10336.4|10334.4|10335.2|10333.2|10336.7|10334.7|10335.2|10333.2|2490
1663257600000|2022-09-15 16:00:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334|10332|767
1663257900000|2022-09-15 16:05:00|10334.6|10332.6|10334.8|10332.8|10336|10334|10334.6|10332.6|1536
1663258200000|2022-09-15 16:10:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|2107
1663258500000|2022-09-15 16:15:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|1024
1663258800000|2022-09-15 16:20:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|361
1663259100000|2022-09-15 16:25:00|10336|10334|10334.8|10332.8|10336|10334|10334.8|10332.8|643
1663259400000|2022-09-15 16:30:00|10335|10333|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|888
1663259700000|2022-09-15 16:35:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|611
1663260000000|2022-09-15 16:40:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1216
1663260300000|2022-09-15 16:45:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|738
1663260600000|2022-09-15 16:50:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|200
1663260900000|2022-09-15 16:55:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|672
1663261200000|2022-09-15 17:00:00|10335.4|10333.4|10334.8|10332.8|10335.4|10333.4|10334.8|10332.8|675
1663261500000|2022-09-15 17:05:00|10335|10333|10334.6|10332.6|10335.2|10333.2|10334.4|10332.4|922
1663261800000|2022-09-15 17:10:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|629
1663262100000|2022-09-15 17:15:00|10335|10333|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|221
1663262400000|2022-09-15 17:20:00|10336|10334|10336|10334|10336|10334|10336|10334|386
1663262700000|2022-09-15 17:25:00|10336.2|10334.2|10336.7|10334.7|10336.7|10334.7|10336.2|10334.2|448
1663263000000|2022-09-15 17:30:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|457
1663263300000|2022-09-15 17:35:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|183
1663263600000|2022-09-15 17:40:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|640
1663263900000|2022-09-15 17:45:00|||||||||260
1663264200000|2022-09-15 17:50:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|1793
1663264500000|2022-09-15 17:55:00|10337.7|10335.7|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|124
1663264800000|2022-09-15 18:00:00|10337.1|10335.1|10336.2|10334.2|10337.1|10335.1|10336|10334|1451
1663265100000|2022-09-15 18:05:00|10336|10334|10337.1|10335.1|10337.1|10335.1|10336|10334|581
1663265400000|2022-09-15 18:10:00|10336.9|10334.9|10336.4|10334.4|10337.1|10335.1|10336|10334|755
1663265700000|2022-09-15 18:15:00|||||||||166
1663266000000|2022-09-15 18:20:00|10336|10334|10336|10334|10336|10334|10336|10334|495
1663266300000|2022-09-15 18:25:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|374
1663266600000|2022-09-15 18:30:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|1313
1663266900000|2022-09-15 18:35:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|1990
1663267200000|2022-09-15 18:40:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|844
1663267500000|2022-09-15 18:45:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|560
1663267800000|2022-09-15 18:50:00|10335.6|10333.6|10334.4|10332.4|10336|10334|10334.4|10332.4|1257
1663268100000|2022-09-15 18:55:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10334|10332|1083
1663268400000|2022-09-15 19:00:00|10334.4|10332.4|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|1337
1663268700000|2022-09-15 19:05:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1281
1663269000000|2022-09-15 19:10:00|10335.2|10333.2|10334|10332|10335.2|10333.2|10334|10332|1908
1663269300000|2022-09-15 19:15:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10333.6|10331.6|1250
1663269600000|2022-09-15 19:20:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|648
1663269900000|2022-09-15 19:25:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|453
1663270200000|2022-09-15 19:30:00|10335.2|10333.2|10335.2|10333.2|10336|10334|10334.8|10332.8|2493
1663270500000|2022-09-15 19:35:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1282
1663270800000|2022-09-15 19:40:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|562
1663271100000|2022-09-15 19:45:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|988
1663271400000|2022-09-15 19:50:00|10334.8|10332.8|10334.8|10332.8|10335|10333|10334.8|10332.8|248
1663271700000|2022-09-15 19:55:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334|10332|1163
1663272000000|2022-09-15 20:00:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|2255
1663272300000|2022-09-15 20:05:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|373
1663272600000|2022-09-15 20:10:00|||||||||189
1663272900000|2022-09-15 20:15:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|865
1663273200000|2022-09-15 20:20:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|832
1663273500000|2022-09-15 20:25:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|712
1663273800000|2022-09-15 20:30:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|383
1663274100000|2022-09-15 20:35:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1104
1663274400000|2022-09-15 20:40:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|809
1663274700000|2022-09-15 20:45:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|2112
1663275000000|2022-09-15 20:50:00|10334|10332|10334|10332|10334.4|10332.4|10333.6|10331.6|1321
1663275300000|2022-09-15 20:55:00|||||||||515
1663279200000|2022-09-15 22:00:00|10334.4|10332.4|10334.6|10332.6|10334.8|10332.8|10334|10332|126
1663279500000|2022-09-15 22:05:00|10334.8|10332.8|10335|10333|10335.2|10333.2|10334.4|10332.4|177
1663279800000|2022-09-15 22:10:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|94
1663280100000|2022-09-15 22:15:00|10335.6|10333.6|10335|10333|10335.6|10333.6|10334.8|10332.8|41
1663280400000|2022-09-15 22:20:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|29
1663280700000|2022-09-15 22:25:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|86
1663281000000|2022-09-15 22:30:00|||||||||38
1663281300000|2022-09-15 22:35:00|||||||||9
1663281600000|2022-09-15 22:40:00|||||||||16
1663281900000|2022-09-15 22:45:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|152
1663282200000|2022-09-15 22:50:00|||||||||13
1663282500000|2022-09-15 22:55:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|85
1663282800000|2022-09-15 23:00:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|96
1663283100000|2022-09-15 23:05:00|10335.2|10333.2|10335|10333|10335.2|10333.2|10334.8|10332.8|312
1663283400000|2022-09-15 23:10:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|19
1663283700000|2022-09-15 23:15:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|7
1663284000000|2022-09-15 23:20:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|53
1663284300000|2022-09-15 23:25:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|27
1663284600000|2022-09-15 23:30:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|94
1663284900000|2022-09-15 23:35:00|||||||||25
1663285200000|2022-09-15 23:40:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|174
1663285500000|2022-09-15 23:45:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|49
1663285800000|2022-09-15 23:50:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10335.6|10333.6|149
1663286100000|2022-09-15 23:55:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|72
1663286400000|2022-09-16 00:00:00|10335.4|10333.4|10335.6|10333.6|10336|10334|10335.2|10333.2|221
1663286700000|2022-09-16 00:05:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|128
1663287000000|2022-09-16 00:10:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|260
1663287300000|2022-09-16 00:15:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|387
1663287600000|2022-09-16 00:20:00|10336|10334|10336|10334|10336|10334|10335.8|10333.8|130
1663287900000|2022-09-16 00:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|141
1663288200000|2022-09-16 00:30:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|224
1663288500000|2022-09-16 00:35:00|10336.9|10334.9|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|142
1663288800000|2022-09-16 00:40:00|10336.5|10334.5|10336.7|10334.7|10337.1|10335.1|10336.5|10334.5|209
1663289100000|2022-09-16 00:45:00|10336.4|10334.4|10336.2|10334.2|10336.4|10334.4|10336|10334|276
1663289400000|2022-09-16 00:50:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|199
1663289700000|2022-09-16 00:55:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|144
1663290000000|2022-09-16 01:00:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|244
1663290300000|2022-09-16 01:05:00|||||||||46
1663290600000|2022-09-16 01:10:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|112
1663290900000|2022-09-16 01:15:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|223
1663291200000|2022-09-16 01:20:00|||||||||13
1663291500000|2022-09-16 01:25:00|10334.8|10332.8|10334.8|10332.8|10335|10333|10334.6|10332.6|128
1663291800000|2022-09-16 01:30:00|||||||||43
1663292100000|2022-09-16 01:35:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|155
1663292400000|2022-09-16 01:40:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|78
1663292700000|2022-09-16 01:45:00|10334|10332|10334|10332|10334|10332|10334|10332|126
1663293000000|2022-09-16 01:50:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10334|10332|42
1663293300000|2022-09-16 01:55:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|323
1663293600000|2022-09-16 02:00:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|181
1663293900000|2022-09-16 02:05:00|||||||||19
1663294200000|2022-09-16 02:10:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|193
1663294500000|2022-09-16 02:15:00|10334.2|10332.2|10334|10332|10334.2|10332.2|10334|10332|198
1663294800000|2022-09-16 02:20:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|896
1663295100000|2022-09-16 02:25:00|10333|10331|10332.8|10330.8|10333|10331|10332.8|10330.8|88
1663295400000|2022-09-16 02:30:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|205
1663295700000|2022-09-16 02:35:00|||||||||16
1663296000000|2022-09-16 02:40:00|10332.1|10330.1|10332.3|10330.3|10332.4|10330.4|10331.7|10329.7|549
1663296300000|2022-09-16 02:45:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|102
1663296600000|2022-09-16 02:50:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|80
1663296900000|2022-09-16 02:55:00|||||||||59
1663297200000|2022-09-16 03:00:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|368
1663297500000|2022-09-16 03:05:00|10332.3|10330.3|10331.5|10329.5|10332.4|10330.4|10331.3|10329.3|82
1663297800000|2022-09-16 03:10:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|73
1663298100000|2022-09-16 03:15:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|52
1663298400000|2022-09-16 03:20:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|201
1663298700000|2022-09-16 03:25:00|10331.9|10329.9|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|510
1663299000000|2022-09-16 03:30:00|10331.5|10329.5|10331.3|10329.3|10331.5|10329.5|10331.3|10329.3|17
1663299300000|2022-09-16 03:35:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|124
1663299600000|2022-09-16 03:40:00|10331.1|10329.1|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|66
1663299900000|2022-09-16 03:45:00|10331.5|10329.5|10331.3|10329.3|10331.5|10329.5|10331.3|10329.3|12
1663300200000|2022-09-16 03:50:00|10331.5|10329.5|10331.5|10329.5|10331.7|10329.7|10331.3|10329.3|53
1663300500000|2022-09-16 03:55:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|3
1663300800000|2022-09-16 04:00:00|10331.5|10329.5|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|95
1663301100000|2022-09-16 04:05:00|10331.5|10329.5|10331.3|10329.3|10331.5|10329.5|10331.3|10329.3|10
1663301400000|2022-09-16 04:10:00|10331.5|10329.5|10331.7|10329.7|10331.7|10329.7|10331.5|10329.5|27
1663301700000|2022-09-16 04:15:00|||||||||13
1663302000000|2022-09-16 04:20:00|||||||||24
1663302300000|2022-09-16 04:25:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|120
1663302600000|2022-09-16 04:30:00|||||||||44
1663302900000|2022-09-16 04:35:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|288
1663303200000|2022-09-16 04:40:00|10331.9|10329.9|10332.1|10330.1|10332.4|10330.4|10331.9|10329.9|340
1663303500000|2022-09-16 04:45:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|61
1663303800000|2022-09-16 04:50:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|136
1663304100000|2022-09-16 04:55:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.3|10330.3|158
1663304400000|2022-09-16 05:00:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|132
1663304700000|2022-09-16 05:05:00|10332.6|10330.6|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|219
1663305000000|2022-09-16 05:10:00|||||||||150
1663305300000|2022-09-16 05:15:00|10332.6|10330.6|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|42
1663305600000|2022-09-16 05:20:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|66
1663305900000|2022-09-16 05:25:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|257
1663306200000|2022-09-16 05:30:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|42
1663306500000|2022-09-16 05:35:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|31
1663306800000|2022-09-16 05:40:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|361
1663307100000|2022-09-16 05:45:00|||||||||279
1663307400000|2022-09-16 05:50:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|73
1663307700000|2022-09-16 05:55:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|205
1663308000000|2022-09-16 06:00:00|10331.5|10329.5|10330.9|10328.9|10331.5|10329.5|10330.5|10328.5|331
1663308300000|2022-09-16 06:05:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|260
1663308600000|2022-09-16 06:10:00|10330.7|10328.7|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|197
1663308900000|2022-09-16 06:15:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|357
1663309200000|2022-09-16 06:20:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10328.9|10326.9|1422
1663309500000|2022-09-16 06:25:00|10329.7|10327.7|10327|10325|10329.7|10327.7|10326.6|10324.6|2030
1663309800000|2022-09-16 06:30:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10326.2|10324.2|3504
1663310100000|2022-09-16 06:35:00|10326.8|10324.8|10327|10325|10327.8|10325.8|10326.8|10324.8|646
1663310400000|2022-09-16 06:40:00|10326.6|10324.6|10327.4|10325.4|10327.8|10325.8|10326.6|10324.6|1278
1663310700000|2022-09-16 06:45:00|10327|10325|10327|10325|10327.6|10325.6|10327|10325|482
1663311000000|2022-09-16 06:50:00|10327.2|10325.2|10328.9|10326.9|10328.9|10326.9|10327|10325|1216
1663311300000|2022-09-16 06:55:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|162
1663311600000|2022-09-16 07:00:00|10328.7|10326.7|10328.1|10326.1|10328.9|10326.9|10327.8|10325.8|1437
1663311900000|2022-09-16 07:05:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.3|10326.3|373
1663312200000|2022-09-16 07:10:00|10328.7|10326.7|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|619
1663312500000|2022-09-16 07:15:00|10328.7|10326.7|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|142
1663312800000|2022-09-16 07:20:00|10329.7|10327.7|10331.3|10329.3|10331.3|10329.3|10329.5|10327.5|1606
1663313100000|2022-09-16 07:25:00|10330.9|10328.9|10329.7|10327.7|10330.9|10328.9|10329.3|10327.3|1224
1663313400000|2022-09-16 07:30:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|548
1663313700000|2022-09-16 07:35:00|10330.1|10328.1|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|2171
1663314000000|2022-09-16 07:40:00|10330.7|10328.7|10330.9|10328.9|10330.9|10328.9|10330.7|10328.7|489
1663314300000|2022-09-16 07:45:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|316
1663314600000|2022-09-16 07:50:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|1070
1663314900000|2022-09-16 07:55:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|347
1663315200000|2022-09-16 08:00:00|10331.9|10329.9|10331.3|10329.3|10331.9|10329.9|10331.3|10329.3|133
1663315500000|2022-09-16 08:05:00|10331.5|10329.5|10330.3|10328.3|10331.7|10329.7|10330.1|10328.1|941
1663315800000|2022-09-16 08:10:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|246
1663316100000|2022-09-16 08:15:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|796
1663316400000|2022-09-16 08:20:00|10330.5|10328.5|10330.3|10328.3|10330.5|10328.5|10330.1|10328.1|297
1663316700000|2022-09-16 08:25:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|371
1663317000000|2022-09-16 08:30:00|10331.1|10329.1|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|1125
1663317300000|2022-09-16 08:35:00|10331.5|10329.5|10330.5|10328.5|10331.7|10329.7|10330.5|10328.5|247
1663317600000|2022-09-16 08:40:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|106
1663317900000|2022-09-16 08:45:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|486
1663318200000|2022-09-16 08:50:00|10331.1|10329.1|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|411
1663318500000|2022-09-16 08:55:00|10331.1|10329.1|10330.5|10328.5|10331.5|10329.5|10330.5|10328.5|436
1663318800000|2022-09-16 09:00:00|10330.1|10328.1|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|435
1663319100000|2022-09-16 09:05:00|10330.7|10328.7|10330.9|10328.9|10331.3|10329.3|10330.7|10328.7|106
1663319400000|2022-09-16 09:10:00|10331.1|10329.1|10332.1|10330.1|10332.1|10330.1|10331.1|10329.1|285
1663319700000|2022-09-16 09:15:00|10331.7|10329.7|10331.3|10329.3|10331.9|10329.9|10330.9|10328.9|323
1663320000000|2022-09-16 09:20:00|10331.5|10329.5|10331.3|10329.3|10331.5|10329.5|10331.1|10329.1|247
1663320300000|2022-09-16 09:25:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|211
1663320600000|2022-09-16 09:30:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|161
1663320900000|2022-09-16 09:35:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.3|10328.3|311
1663321200000|2022-09-16 09:40:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|308
1663321500000|2022-09-16 09:45:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|2781
1663321800000|2022-09-16 09:50:00|10330.7|10328.7|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|1017
1663322100000|2022-09-16 09:55:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|1625
1663322400000|2022-09-16 10:00:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|198
1663322700000|2022-09-16 10:05:00|10329.9|10327.9|10330.1|10328.1|10330.5|10328.5|10329.9|10327.9|338
1663323000000|2022-09-16 10:10:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|86
1663323300000|2022-09-16 10:15:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|450
1663323600000|2022-09-16 10:20:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|118
1663323900000|2022-09-16 10:25:00|10332.1|10330.1|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|291
1663324200000|2022-09-16 10:30:00|10330.5|10328.5|10330.1|10328.1|10330.7|10328.7|10329.7|10327.7|568
1663324500000|2022-09-16 10:35:00|10329.9|10327.9|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|275
1663324800000|2022-09-16 10:40:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|473
1663325100000|2022-09-16 10:45:00|10329.3|10327.3|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|336
1663325400000|2022-09-16 10:50:00|10329.7|10327.7|10329.7|10327.7|10329.9|10327.9|10329.1|10327.1|1468
1663325700000|2022-09-16 10:55:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|176
1663326000000|2022-09-16 11:00:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|305
1663326300000|2022-09-16 11:05:00|10329.5|10327.5|10330.1|10328.1|10330.1|10328.1|10329.5|10327.5|250
1663326600000|2022-09-16 11:10:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|189
1663326900000|2022-09-16 11:15:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|721
1663327200000|2022-09-16 11:20:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|1378
1663327500000|2022-09-16 11:25:00|10330.3|10328.3|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|211
1663327800000|2022-09-16 11:30:00|10331.1|10329.1|10331.7|10329.7|10331.9|10329.9|10331.1|10329.1|429
1663328100000|2022-09-16 11:35:00|10331.3|10329.3|10334|10332|10334|10332|10331.3|10329.3|1632
1663328400000|2022-09-16 11:40:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10333.2|10331.2|799
1663328700000|2022-09-16 11:45:00|10333.6|10331.6|10334|10332|10334|10332|10333.2|10331.2|569
1663329000000|2022-09-16 11:50:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|1029
1663329300000|2022-09-16 11:55:00|10334|10332|10334|10332|10334.4|10332.4|10333.6|10331.6|608
1663329600000|2022-09-16 12:00:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|495
1663329900000|2022-09-16 12:05:00|10333|10331|10332.8|10330.8|10333.6|10331.6|10332.1|10330.1|820
1663330200000|2022-09-16 12:10:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|553
1663330500000|2022-09-16 12:15:00|10332.6|10330.6|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|2403
1663330800000|2022-09-16 12:20:00|10332.8|10330.8|10332.4|10330.4|10333.6|10331.6|10331.7|10329.7|3864
1663331100000|2022-09-16 12:25:00|10332.8|10330.8|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|1735
1663331400000|2022-09-16 12:30:00|10333.2|10331.2|10331.7|10329.7|10333.6|10331.6|10331.7|10329.7|3339
1663331700000|2022-09-16 12:35:00|10332.1|10330.1|10330.9|10328.9|10332.1|10330.1|10330.5|10328.5|2935
1663332000000|2022-09-16 12:40:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10330.1|10328.1|2254
1663332300000|2022-09-16 12:45:00|10330.3|10328.3|10330.9|10328.9|10331.3|10329.3|10329.3|10327.3|1382
1663332600000|2022-09-16 12:50:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|3053
1663332900000|2022-09-16 12:55:00|10331.1|10329.1|10328.9|10326.9|10331.3|10329.3|10328.9|10326.9|6689
1663333200000|2022-09-16 13:00:00|10329.3|10327.3|10329.7|10327.7|10330.9|10328.9|10328.9|10326.9|4183
1663333500000|2022-09-16 13:05:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|1779
1663333800000|2022-09-16 13:10:00|10329.7|10327.7|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|2929
1663334100000|2022-09-16 13:15:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|2189
1663334400000|2022-09-16 13:20:00|10329.1|10327.1|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|2201
1663334700000|2022-09-16 13:25:00|10328.9|10326.9|10328.5|10326.5|10329.7|10327.7|10328.5|10326.5|2441
1663335000000|2022-09-16 13:30:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|2770
1663335300000|2022-09-16 13:35:00|10329.7|10327.7|10327.4|10325.4|10329.7|10327.7|10327.4|10325.4|3077
1663335600000|2022-09-16 13:40:00|10327.8|10325.8|10327.8|10325.8|10328.9|10326.9|10326.2|10324.2|13838
1663335900000|2022-09-16 13:45:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327|10325|909
1663336200000|2022-09-16 13:50:00|10327.8|10325.8|10328.9|10326.9|10329.3|10327.3|10327.8|10325.8|2442
1663336500000|2022-09-16 13:55:00|10328.5|10326.5|10329.3|10327.3|10330.5|10328.5|10328.5|10326.5|1741
1663336800000|2022-09-16 14:00:00|10328.9|10326.9|10330.1|10328.1|10332.4|10330.4|10328.5|10326.5|4295
1663337100000|2022-09-16 14:05:00|10330.5|10328.5|10332.1|10330.1|10332.4|10330.4|10330.5|10328.5|2872
1663337400000|2022-09-16 14:10:00|10332.4|10330.4|10332.8|10330.8|10334.4|10332.4|10332.1|10330.1|6140
1663337700000|2022-09-16 14:15:00|10332.4|10330.4|10334|10332|10334|10332|10332.4|10330.4|1630
1663338000000|2022-09-16 14:20:00|10333.6|10331.6|10335.2|10333.2|10336|10334|10333.2|10331.2|4629
1663338300000|2022-09-16 14:25:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|3475
1663338600000|2022-09-16 14:30:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|3083
1663338900000|2022-09-16 14:35:00|10335.6|10333.6|10334.4|10332.4|10336|10334|10334|10332|2108
1663339200000|2022-09-16 14:40:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|2190
1663339500000|2022-09-16 14:45:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|1218
1663339800000|2022-09-16 14:50:00|10334|10332|10333.2|10331.2|10334.4|10332.4|10333.2|10331.2|1037
1663340100000|2022-09-16 14:55:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.6|10330.6|1650
1663340400000|2022-09-16 15:00:00|10333.2|10331.2|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|2348
1663340700000|2022-09-16 15:05:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1225
1663341000000|2022-09-16 15:10:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|1683
1663341300000|2022-09-16 15:15:00|10332.4|10330.4|10333.6|10331.6|10333.6|10331.6|10332.4|10330.4|1702
1663341600000|2022-09-16 15:20:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10332.4|10330.4|1105
1663341900000|2022-09-16 15:25:00|10333.2|10331.2|10334|10332|10334.4|10332.4|10333.2|10331.2|873
1663342200000|2022-09-16 15:30:00|10333.6|10331.6|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|816
1663342500000|2022-09-16 15:35:00|10334.4|10332.4|10336.7|10334.7|10337.1|10335.1|10334.4|10332.4|3616
1663342800000|2022-09-16 15:40:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|698
1663343100000|2022-09-16 15:45:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.2|10333.2|624
1663343400000|2022-09-16 15:50:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1023
1663343700000|2022-09-16 15:55:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.6|10332.6|2355
1663344000000|2022-09-16 16:00:00|10335|10333|10336|10334|10336|10334|10335|10333|1003
1663344300000|2022-09-16 16:05:00|10335.6|10333.6|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|1471
1663344600000|2022-09-16 16:10:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|1434
1663344900000|2022-09-16 16:15:00|10336|10334|10337.5|10335.5|10337.5|10335.5|10336|10334|837
1663345200000|2022-09-16 16:20:00|10337.7|10335.7|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|1404
1663345500000|2022-09-16 16:25:00|10337.9|10335.9|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|593
1663345800000|2022-09-16 16:30:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|1019
1663346100000|2022-09-16 16:35:00|10336.5|10334.5|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|2072
1663346400000|2022-09-16 16:40:00|10336|10334|10334.8|10332.8|10336|10334|10334.6|10332.6|2314
1663346700000|2022-09-16 16:45:00|10334.6|10332.6|10334|10332|10335.2|10333.2|10334|10332|1248
1663347000000|2022-09-16 16:50:00|10333.6|10331.6|10333.6|10331.6|10334.8|10332.8|10333.6|10331.6|1034
1663347300000|2022-09-16 16:55:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|479
1663347600000|2022-09-16 17:00:00|10333.4|10331.4|10334.8|10332.8|10334.8|10332.8|10332.4|10330.4|3953
1663347900000|2022-09-16 17:05:00|10335.2|10333.2|10336|10334|10336.2|10334.2|10335.2|10333.2|2234
1663348200000|2022-09-16 17:10:00|10336.4|10334.4|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|2442
1663348500000|2022-09-16 17:15:00|10336.9|10334.9|10336.7|10334.7|10336.9|10334.9|10336|10334|1900
1663348800000|2022-09-16 17:20:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|573
1663349100000|2022-09-16 17:25:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1015
1663349400000|2022-09-16 17:30:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|2083
1663349700000|2022-09-16 17:35:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|1038
1663350000000|2022-09-16 17:40:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|1649
1663350300000|2022-09-16 17:45:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|1103
1663350600000|2022-09-16 17:50:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|377
1663350900000|2022-09-16 17:55:00|10337.9|10335.9|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|1219
1663351200000|2022-09-16 18:00:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|776
1663351500000|2022-09-16 18:05:00|10339.5|10337.5|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|1855
1663351800000|2022-09-16 18:10:00|10339.1|10337.1|10340.3|10338.3|10340.6|10338.6|10339.1|10337.1|1090
1663352100000|2022-09-16 18:15:00|10339.9|10337.9|10340.6|10338.6|10340.8|10338.8|10339.9|10337.9|912
1663352400000|2022-09-16 18:20:00|10340.8|10338.8|10340.6|10338.6|10340.8|10338.8|10340.3|10338.3|904
1663352700000|2022-09-16 18:25:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1224
1663353000000|2022-09-16 18:30:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|1357
1663353300000|2022-09-16 18:35:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1938
1663353600000|2022-09-16 18:40:00|10341.6|10339.6|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|1237
1663353900000|2022-09-16 18:45:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10339.9|10337.9|1787
1663354200000|2022-09-16 18:50:00|10340.8|10338.8|10340.3|10338.3|10341|10339|10339.9|10337.9|1334
1663354500000|2022-09-16 18:55:00|10340.1|10338.1|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1297
1663354800000|2022-09-16 19:00:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1116
1663355100000|2022-09-16 19:05:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|372
1663355400000|2022-09-16 19:10:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|373
1663355700000|2022-09-16 19:15:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|997
1663356000000|2022-09-16 19:20:00|||||||||303
1663356300000|2022-09-16 19:25:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|260
1663356600000|2022-09-16 19:30:00|10340.1|10338.1|10341|10339|10341|10339|10339.9|10337.9|1049
1663356900000|2022-09-16 19:35:00|10340.6|10338.6|10339.5|10337.5|10341|10339|10339.1|10337.1|454
1663357200000|2022-09-16 19:40:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|661
1663357500000|2022-09-16 19:45:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.3|10337.3|204
1663357800000|2022-09-16 19:50:00|10339.7|10337.7|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|427
1663358100000|2022-09-16 19:55:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|794
1663358400000|2022-09-16 20:00:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|1147
1663358700000|2022-09-16 20:05:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|806
1663359000000|2022-09-16 20:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.1|10336.1|917
1663359300000|2022-09-16 20:15:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|328
1663359600000|2022-09-16 20:20:00|||||||||84
1663359900000|2022-09-16 20:25:00|10337.7|10335.7|10337.5|10335.5|10337.7|10335.7|10337.5|10335.5|347
1663360200000|2022-09-16 20:30:00|||||||||2
1663360500000|2022-09-16 20:35:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|582
1663360800000|2022-09-16 20:40:00|10336.9|10334.9|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|711
1663361100000|2022-09-16 20:45:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1176
1663361400000|2022-09-16 20:50:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|494
1663361700000|2022-09-16 20:55:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|612
1663538400000|2022-09-18 22:00:00|10336.4|10334.4|10335.8|10333.8|10336.4|10334.4|10335.4|10333.4|117
1663538700000|2022-09-18 22:05:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|89
1663539000000|2022-09-18 22:10:00|10335.2|10333.2|10335.6|10333.6|10335.8|10333.8|10335.2|10333.2|114
1663539300000|2022-09-18 22:15:00|10336|10334|10335.8|10333.8|10336|10334|10335.6|10333.6|63
1663539600000|2022-09-18 22:20:00|10336|10334|10336.2|10334.2|10336.4|10334.4|10335.8|10333.8|8
1663539900000|2022-09-18 22:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|105
1663540200000|2022-09-18 22:30:00|10336.5|10334.5|10336.5|10334.5|10336.7|10334.7|10336.2|10334.2|231
1663540500000|2022-09-18 22:35:00|10336.4|10334.4|10336.4|10334.4|10336.5|10334.5|10336.4|10334.4|24
1663540800000|2022-09-18 22:40:00|||||||||16
1663541100000|2022-09-18 22:45:00|||||||||150
1663541400000|2022-09-18 22:50:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|68
1663541700000|2022-09-18 22:55:00|||||||||54
1663542000000|2022-09-18 23:00:00|||||||||18
1663542300000|2022-09-18 23:05:00|||||||||38
1663542600000|2022-09-18 23:10:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|75
1663542900000|2022-09-18 23:15:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|47
1663543200000|2022-09-18 23:20:00|10336.5|10334.5|10336.5|10334.5|10336.5|10334.5|10336.5|10334.5|92
1663543500000|2022-09-18 23:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|4
1663543800000|2022-09-18 23:30:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|334
1663544100000|2022-09-18 23:35:00|||||||||154
1663544400000|2022-09-18 23:40:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|39
1663544700000|2022-09-18 23:45:00|||||||||53
1663545000000|2022-09-18 23:50:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.9|10334.9|1
1663545300000|2022-09-18 23:55:00|||||||||2
1663545600000|2022-09-19 00:00:00|10337.3|10335.3|10337.3|10335.3|10337.5|10335.5|10337.3|10335.3|92
1663545900000|2022-09-19 00:05:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|16
1663546200000|2022-09-19 00:10:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|204
1663546500000|2022-09-19 00:15:00|10337.7|10335.7|10337.7|10335.7|10337.7|10335.7|10337.7|10335.7|30
1663546800000|2022-09-19 00:20:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|16
1663547100000|2022-09-19 00:25:00|10337.3|10335.3|10337.3|10335.3|10337.5|10335.5|10337.3|10335.3|56
1663547400000|2022-09-19 00:30:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|25
1663547700000|2022-09-19 00:35:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|280
1663548000000|2022-09-19 00:40:00|10336|10334|10334.8|10332.8|10336|10334|10334.8|10332.8|725
1663548300000|2022-09-19 00:45:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334|10332|359
1663548600000|2022-09-19 00:50:00|||||||||77
1663548900000|2022-09-19 00:55:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|238
1663549200000|2022-09-19 01:00:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.2|10332.2|148
1663549500000|2022-09-19 01:05:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|127
1663549800000|2022-09-19 01:10:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|86
1663550100000|2022-09-19 01:15:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|34
1663550400000|2022-09-19 01:20:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10334|10332|0
1663550700000|2022-09-19 01:25:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|151
1663551000000|2022-09-19 01:30:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|543
1663551300000|2022-09-19 01:35:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.6|10332.6|0
1663551600000|2022-09-19 01:40:00|||||||||26
1663551900000|2022-09-19 01:45:00|||||||||26
1663552200000|2022-09-19 01:50:00|10334.6|10332.6|10334.4|10332.4|10334.6|10332.6|10334.4|10332.4|139
1663552500000|2022-09-19 01:55:00|10334|10332|10334|10332|10334|10332|10334|10332|270
1663552800000|2022-09-19 02:00:00|10333.8|10331.8|10334|10332|10334|10332|10333.8|10331.8|104
1663553100000|2022-09-19 02:05:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|81
1663553400000|2022-09-19 02:10:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|50
1663553700000|2022-09-19 02:15:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|361
1663554000000|2022-09-19 02:20:00|10332.6|10330.6|10332.4|10330.4|10332.6|10330.6|10332.4|10330.4|353
1663554300000|2022-09-19 02:25:00|||||||||62
1663554600000|2022-09-19 02:30:00|10332.8|10330.8|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|283
1663554900000|2022-09-19 02:35:00|||||||||1
1663555200000|2022-09-19 02:40:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|744
1663555500000|2022-09-19 02:45:00|||||||||68
1663555800000|2022-09-19 02:50:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|122
1663556100000|2022-09-19 02:55:00|||||||||1
1663556400000|2022-09-19 03:00:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|93
1663556700000|2022-09-19 03:05:00|||||||||42
1663557000000|2022-09-19 03:10:00|||||||||103
1663557300000|2022-09-19 03:15:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|61
1663557600000|2022-09-19 03:20:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|697
1663557900000|2022-09-19 03:25:00|10332.3|10330.3|10332.3|10330.3|10332.4|10330.4|10332.3|10330.3|143
1663558200000|2022-09-19 03:30:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|19
1663558500000|2022-09-19 03:35:00|||||||||1
1663558800000|2022-09-19 03:40:00|||||||||1
1663559400000|2022-09-19 03:50:00|||||||||6
1663559700000|2022-09-19 03:55:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|198
1663560000000|2022-09-19 04:00:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|231
1663560300000|2022-09-19 04:05:00|10333.2|10331.2|10333.4|10331.4|10333.6|10331.6|10333.2|10331.2|488
1663560600000|2022-09-19 04:10:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|43
1663560900000|2022-09-19 04:15:00|||||||||36
1663561200000|2022-09-19 04:20:00|||||||||6
1663561500000|2022-09-19 04:25:00|||||||||26
1663561800000|2022-09-19 04:30:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|48
1663562100000|2022-09-19 04:35:00|||||||||45
1663562400000|2022-09-19 04:40:00|||||||||6
1663563000000|2022-09-19 04:50:00|||||||||19
1663563300000|2022-09-19 04:55:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|92
1663563600000|2022-09-19 05:00:00|10333|10331|10332.3|10330.3|10333|10331|10332.3|10330.3|85
1663563900000|2022-09-19 05:05:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|98
1663564500000|2022-09-19 05:15:00|||||||||9
1663564800000|2022-09-19 05:20:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|34
1663565100000|2022-09-19 05:25:00|10332.4|10330.4|10332.3|10330.3|10332.4|10330.4|10332.3|10330.3|80
1663565400000|2022-09-19 05:30:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|453
1663565700000|2022-09-19 05:35:00|||||||||1
1663566000000|2022-09-19 05:40:00|||||||||88
1663566300000|2022-09-19 05:45:00|10331.9|10329.9|10331.7|10329.7|10331.9|10329.9|10331.7|10329.7|91
1663566600000|2022-09-19 05:50:00|10331.9|10329.9|10331.7|10329.7|10331.9|10329.9|10331.7|10329.7|99
1663566900000|2022-09-19 05:55:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|83
1663567200000|2022-09-19 06:00:00|10331.7|10329.7|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|220
1663567500000|2022-09-19 06:05:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|498
1663567800000|2022-09-19 06:10:00|10331.5|10329.5|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|144
1663568100000|2022-09-19 06:15:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|153
1663568400000|2022-09-19 06:20:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|35
1663568700000|2022-09-19 06:25:00|10331.1|10329.1|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|114
1663569000000|2022-09-19 06:30:00|10331.1|10329.1|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|178
1663569300000|2022-09-19 06:35:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|165
1663569600000|2022-09-19 06:40:00|10330.7|10328.7|10330.9|10328.9|10330.9|10328.9|10330.7|10328.7|110
1663569900000|2022-09-19 06:45:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|270
1663570200000|2022-09-19 06:50:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|205
1663570500000|2022-09-19 06:55:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|150
1663570800000|2022-09-19 07:00:00|10332.3|10330.3|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|292
1663571100000|2022-09-19 07:05:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|721
1663571400000|2022-09-19 07:10:00|10331.1|10329.1|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|593
1663571700000|2022-09-19 07:15:00|10330.1|10328.1|10330.1|10328.1|10330.7|10328.7|10330.1|10328.1|463
1663572000000|2022-09-19 07:20:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|485
1663572300000|2022-09-19 07:25:00|10330.3|10328.3|10328.9|10326.9|10330.5|10328.5|10328.9|10326.9|781
1663572600000|2022-09-19 07:30:00|10329.3|10327.3|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|151
1663572900000|2022-09-19 07:35:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10328.9|10326.9|586
1663573200000|2022-09-19 07:40:00|10329.5|10327.5|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|157
1663573500000|2022-09-19 07:45:00|10328.7|10326.7|10327.8|10325.8|10328.7|10326.7|10327.8|10325.8|753
1663573800000|2022-09-19 07:50:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|183
1663574100000|2022-09-19 07:55:00|||||||||49
1663574400000|2022-09-19 08:00:00|10327.6|10325.6|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|201
1663574700000|2022-09-19 08:05:00|10328.1|10326.1|10328.3|10326.3|10328.5|10326.5|10327.8|10325.8|233
1663575000000|2022-09-19 08:10:00|10328.5|10326.5|10327.8|10325.8|10328.5|10326.5|10327.4|10325.4|612
1663575300000|2022-09-19 08:15:00|10327.2|10325.2|10327|10325|10327.4|10325.4|10327|10325|1281
1663575600000|2022-09-19 08:20:00|10327.2|10325.2|10327.2|10325.2|10327.2|10325.2|10326.6|10324.6|825
1663575900000|2022-09-19 08:25:00|10327.4|10325.4|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|576
1663576200000|2022-09-19 08:30:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|816
1663576500000|2022-09-19 08:35:00|10326.4|10324.4|10326.8|10324.8|10327|10325|10326.2|10324.2|1107
1663576800000|2022-09-19 08:40:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|265
1663577100000|2022-09-19 08:45:00|10326.6|10324.6|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|1182
1663577400000|2022-09-19 08:50:00|10327.6|10325.6|10327|10325|10327.6|10325.6|10326.6|10324.6|843
1663577700000|2022-09-19 08:55:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|768
1663578000000|2022-09-19 09:00:00|10326.4|10324.4|10326.2|10324.2|10326.4|10324.4|10326.2|10324.2|3197
1663578300000|2022-09-19 09:05:00|10325.8|10323.8|10325.6|10323.6|10326.2|10324.2|10325.4|10323.4|2793
1663578600000|2022-09-19 09:10:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325|10323|939
1663578900000|2022-09-19 09:15:00|10325.2|10323.2|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|2398
1663579200000|2022-09-19 09:20:00|10325|10323|10324.6|10322.6|10325|10323|10324.2|10322.2|889
1663579500000|2022-09-19 09:25:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10323.7|10321.7|3549
1663579800000|2022-09-19 09:30:00|10324.2|10322.2|10324.6|10322.6|10324.8|10322.8|10323.9|10321.9|676
1663580100000|2022-09-19 09:35:00|10325|10323|10325|10323|10325|10323|10325|10323|206
1663580400000|2022-09-19 09:40:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325|10323|187
1663580700000|2022-09-19 09:45:00|10325|10323|10325.2|10323.2|10325.4|10323.4|10325|10323|179
1663581000000|2022-09-19 09:50:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|319
1663581300000|2022-09-19 09:55:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|339
1663581600000|2022-09-19 10:00:00|10325.8|10323.8|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|431
1663581900000|2022-09-19 10:05:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|421
1663582200000|2022-09-19 10:10:00|10326.2|10324.2|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|673
1663582500000|2022-09-19 10:15:00|10325.6|10323.6|10326.2|10324.2|10326.2|10324.2|10325.6|10323.6|228
1663582800000|2022-09-19 10:20:00|10326|10324|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|102
1663583100000|2022-09-19 10:25:00|10326|10324|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|117
1663583400000|2022-09-19 10:30:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|161
1663583700000|2022-09-19 10:35:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325|10323|1064
1663584000000|2022-09-19 10:40:00|10325|10323|10324.6|10322.6|10325|10323|10324.6|10322.6|163
1663584300000|2022-09-19 10:45:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|250
1663584600000|2022-09-19 10:50:00|10324.2|10322.2|10325.4|10323.4|10325.8|10323.8|10324.2|10322.2|459
1663584900000|2022-09-19 10:55:00|10325|10323|10325.8|10323.8|10325.8|10323.8|10325|10323|366
1663585200000|2022-09-19 11:00:00|10325.4|10323.4|10325|10323|10325.8|10323.8|10325|10323|722
1663585500000|2022-09-19 11:05:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10323.9|10321.9|620
1663585800000|2022-09-19 11:10:00|10324.2|10322.2|10325.8|10323.8|10326.2|10324.2|10324.2|10322.2|691
1663586100000|2022-09-19 11:15:00|10325.6|10323.6|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|1109
1663586400000|2022-09-19 11:20:00|10325.8|10323.8|10323.9|10321.9|10325.8|10323.8|10323.9|10321.9|3135
1663586700000|2022-09-19 11:25:00|10323.5|10321.5|10324.2|10322.2|10324.6|10322.6|10322.3|10320.3|4782
1663587000000|2022-09-19 11:30:00|10324.6|10322.6|10326.6|10324.6|10326.6|10324.6|10324.6|10322.6|1091
1663587300000|2022-09-19 11:35:00|10326.8|10324.8|10326.6|10324.6|10327.4|10325.4|10325.8|10323.8|740
1663587600000|2022-09-19 11:40:00|10326.8|10324.8|10325.8|10323.8|10327|10325|10325.2|10323.2|1042
1663587900000|2022-09-19 11:45:00|10325.6|10323.6|10325.6|10323.6|10326.2|10324.2|10325.4|10323.4|775
1663588200000|2022-09-19 11:50:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|1009
1663588500000|2022-09-19 11:55:00|10325.8|10323.8|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|641
1663588800000|2022-09-19 12:00:00|10324.2|10322.2|10322.7|10320.7|10324.6|10322.6|10322.7|10320.7|2450
1663589100000|2022-09-19 12:05:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10321.5|10319.5|2413
1663589400000|2022-09-19 12:10:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.1|10321.1|3791
1663589700000|2022-09-19 12:15:00|10324.2|10322.2|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|623
1663590000000|2022-09-19 12:20:00|10324.2|10322.2|10325.4|10323.4|10325.4|10323.4|10324.2|10322.2|1335
1663590300000|2022-09-19 12:25:00|10325.2|10323.2|10325|10323|10326.8|10324.8|10325|10323|1425
1663590600000|2022-09-19 12:30:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10323.5|10321.5|2092
1663590900000|2022-09-19 12:35:00|10325|10323|10325.8|10323.8|10325.8|10323.8|10324.4|10322.4|1368
1663591200000|2022-09-19 12:40:00|10326.2|10324.2|10325.8|10323.8|10326.6|10324.6|10325.4|10323.4|1991
1663591500000|2022-09-19 12:45:00|10326|10324|10325|10323|10326.2|10324.2|10324.6|10322.6|2234
1663591800000|2022-09-19 12:50:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10324.6|10322.6|1258
1663592100000|2022-09-19 12:55:00|10325.4|10323.4|10324.4|10322.4|10325.4|10323.4|10323.5|10321.5|999
1663592400000|2022-09-19 13:00:00|10324.6|10322.6|10325.8|10323.8|10326.6|10324.6|10324.2|10322.2|3071
1663592700000|2022-09-19 13:05:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325|10323|1112
1663593000000|2022-09-19 13:10:00|10325.4|10323.4|10323.1|10321.1|10325.6|10323.6|10323.1|10321.1|2138
1663593300000|2022-09-19 13:15:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10322.3|10320.3|1699
1663593600000|2022-09-19 13:20:00|10323.1|10321.1|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|1975
1663593900000|2022-09-19 13:25:00|10322.7|10320.7|10318.8|10316.8|10322.7|10320.7|10318.4|10316.4|4604
1663594200000|2022-09-19 13:30:00|10319.2|10317.2|10319.6|10317.6|10320.3|10318.3|10318.8|10316.8|3728
1663594500000|2022-09-19 13:35:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|2156
1663594800000|2022-09-19 13:40:00|10319.2|10317.2|10320.3|10318.3|10320.7|10318.7|10319.2|10317.2|1867
1663595100000|2022-09-19 13:45:00|10320.7|10318.7|10320.7|10318.7|10321.9|10319.9|10320.3|10318.3|1785
1663595400000|2022-09-19 13:50:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|1972
1663595700000|2022-09-19 13:55:00|10320.5|10318.5|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|825
1663596000000|2022-09-19 14:00:00|10319.6|10317.6|10319.2|10317.2|10320.7|10318.7|10318.8|10316.8|1282
1663596300000|2022-09-19 14:05:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|1320
1663596600000|2022-09-19 14:10:00|10320.1|10318.1|10319.2|10317.2|10321.1|10319.1|10319.2|10317.2|1831
1663596900000|2022-09-19 14:15:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|1174
1663597200000|2022-09-19 14:20:00|10319.4|10317.4|10318.4|10316.4|10319.4|10317.4|10318|10316|1595
1663597500000|2022-09-19 14:25:00|10318.8|10316.8|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|2639
1663597800000|2022-09-19 14:30:00|10319.6|10317.6|10320.7|10318.7|10321.1|10319.1|10319.6|10317.6|10988
1663598100000|2022-09-19 14:35:00|10321.1|10319.1|10319.9|10317.9|10321.5|10319.5|10319.9|10317.9|1388
1663598400000|2022-09-19 14:40:00|10319.6|10317.6|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|1277
1663598700000|2022-09-19 14:45:00|10319.6|10317.6|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|1573
1663599000000|2022-09-19 14:50:00|10320.7|10318.7|10321.9|10319.9|10322.3|10320.3|10320.3|10318.3|3596
1663599300000|2022-09-19 14:55:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|2235
1663599600000|2022-09-19 15:00:00|10322.3|10320.3|10323.1|10321.1|10323.9|10321.9|10322.3|10320.3|6850
1663599900000|2022-09-19 15:05:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|2216
1663600200000|2022-09-19 15:10:00|10324.4|10322.4|10326.2|10324.2|10326.2|10324.2|10324|10322|4362
1663600500000|2022-09-19 15:15:00|10325.8|10323.8|10327|10325|10327|10325|10325|10323|3314
1663600800000|2022-09-19 15:20:00|10326.6|10324.6|10325|10323|10327|10325|10325|10323|2894
1663601100000|2022-09-19 15:25:00|10324.6|10322.6|10326.2|10324.2|10326.2|10324.2|10324.2|10322.2|3159
1663601400000|2022-09-19 15:30:00|10325.8|10323.8|10323.9|10321.9|10325.8|10323.8|10323.5|10321.5|1519
1663601700000|2022-09-19 15:35:00|10323.7|10321.7|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|1439
1663602000000|2022-09-19 15:40:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|1639
1663602300000|2022-09-19 15:45:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|3094
1663602600000|2022-09-19 15:50:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|1522
1663602900000|2022-09-19 15:55:00|10322.5|10320.5|10322.7|10320.7|10323.1|10321.1|10322.5|10320.5|511
1663603200000|2022-09-19 16:00:00|10322.9|10320.9|10323.5|10321.5|10323.7|10321.7|10322.9|10320.9|1140
1663603500000|2022-09-19 16:05:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|952
1663603800000|2022-09-19 16:10:00|10323.3|10321.3|10323.9|10321.9|10323.9|10321.9|10323.3|10321.3|614
1663604100000|2022-09-19 16:15:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|905
1663604400000|2022-09-19 16:20:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|690
1663604700000|2022-09-19 16:25:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|1905
1663605000000|2022-09-19 16:30:00|10325|10323|10323.9|10321.9|10325.4|10323.4|10323.9|10321.9|930
1663605300000|2022-09-19 16:35:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|1561
1663605600000|2022-09-19 16:40:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|419
1663605900000|2022-09-19 16:45:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|465
1663606200000|2022-09-19 16:50:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|504
1663606500000|2022-09-19 16:55:00|10323.5|10321.5|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|899
1663606800000|2022-09-19 17:00:00|10323.5|10321.5|10324.6|10322.6|10324.6|10322.6|10323.5|10321.5|1016
1663607100000|2022-09-19 17:05:00|||||||||72
1663607400000|2022-09-19 17:10:00|10324.2|10322.2|10323.1|10321.1|10324.2|10322.2|10323.1|10321.1|1009
1663607700000|2022-09-19 17:15:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1382
1663608000000|2022-09-19 17:20:00|10323.3|10321.3|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|139
1663608300000|2022-09-19 17:25:00|10322.7|10320.7|10323.9|10321.9|10323.9|10321.9|10322.7|10320.7|374
1663608600000|2022-09-19 17:30:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|284
1663608900000|2022-09-19 17:35:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|669
1663609200000|2022-09-19 17:40:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|377
1663609500000|2022-09-19 17:45:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|138
1663609800000|2022-09-19 17:50:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|468
1663610100000|2022-09-19 17:55:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|114
1663610400000|2022-09-19 18:00:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|491
1663610700000|2022-09-19 18:05:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|1053
1663611000000|2022-09-19 18:10:00|10323.1|10321.1|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|1127
1663611300000|2022-09-19 18:15:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|844
1663611600000|2022-09-19 18:20:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|671
1663611900000|2022-09-19 18:25:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|41
1663612200000|2022-09-19 18:30:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|605
1663612500000|2022-09-19 18:35:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|602
1663612800000|2022-09-19 18:40:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|180
1663613100000|2022-09-19 18:45:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|721
1663613400000|2022-09-19 18:50:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|926
1663613700000|2022-09-19 18:55:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|2388
1663614000000|2022-09-19 19:00:00|10323.9|10321.9|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|2016
1663614300000|2022-09-19 19:05:00|10323.7|10321.7|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|895
1663614600000|2022-09-19 19:10:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|867
1663614900000|2022-09-19 19:15:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|885
1663615200000|2022-09-19 19:20:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|235
1663615500000|2022-09-19 19:25:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1028
1663615800000|2022-09-19 19:30:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|1539
1663616100000|2022-09-19 19:35:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|923
1663616400000|2022-09-19 19:40:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|1823
1663616700000|2022-09-19 19:45:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|266
1663617000000|2022-09-19 19:50:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|721
1663617300000|2022-09-19 19:55:00|||||||||780
1663617600000|2022-09-19 20:00:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|1310
1663617900000|2022-09-19 20:05:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|289
1663618200000|2022-09-19 20:10:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|751
1663618500000|2022-09-19 20:15:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|290
1663618800000|2022-09-19 20:20:00|10323.9|10321.9|10323.5|10321.5|10324|10322|10323.5|10321.5|543
1663619100000|2022-09-19 20:25:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|227
1663619400000|2022-09-19 20:30:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|366
1663619700000|2022-09-19 20:35:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|1417
1663620000000|2022-09-19 20:40:00|||||||||333
1663620300000|2022-09-19 20:45:00|10324|10322|10324.6|10322.6|10325|10323|10323.9|10321.9|2248
1663620600000|2022-09-19 20:50:00|10325|10323|10325|10323|10325|10323|10325|10323|364
1663620900000|2022-09-19 20:55:00|10324.8|10322.8|10325|10323|10325.4|10323.4|10324.8|10322.8|1153
1663624800000|2022-09-19 22:00:00|10326|10324|10324.6|10322.6|10326|10324|10324.6|10322.6|384
1663625100000|2022-09-19 22:05:00|10324.8|10322.8|10324.8|10322.8|10324.8|10322.8|10324.8|10322.8|22
1663625400000|2022-09-19 22:10:00|10325|10323|10324.8|10322.8|10325|10323|10324.8|10322.8|20
1663625700000|2022-09-19 22:15:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|16
1663626000000|2022-09-19 22:20:00|||||||||64
1663626300000|2022-09-19 22:25:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|15
1663626600000|2022-09-19 22:30:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|432
1663626900000|2022-09-19 22:35:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.4|10322.4|138
1663627200000|2022-09-19 22:40:00|||||||||59
1663627500000|2022-09-19 22:45:00|10324.4|10322.4|10324.6|10322.6|10324.8|10322.8|10324.2|10322.2|240
1663627800000|2022-09-19 22:50:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|33
1663628100000|2022-09-19 22:55:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|17
1663628400000|2022-09-19 23:00:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10324|10322|121
1663628700000|2022-09-19 23:05:00|10324|10322|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|25
1663629000000|2022-09-19 23:10:00|10324.2|10322.2|10324.2|10322.2|10324.4|10322.4|10323.9|10321.9|73
1663629300000|2022-09-19 23:15:00|10324.4|10322.4|10324.4|10322.4|10324.4|10322.4|10324.4|10322.4|11
1663629600000|2022-09-19 23:20:00|10324.2|10322.2|10324.4|10322.4|10324.4|10322.4|10324.2|10322.2|21
1663629900000|2022-09-19 23:25:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|57
1663630200000|2022-09-19 23:30:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|128
1663630500000|2022-09-19 23:35:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|92
1663630800000|2022-09-19 23:40:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.9|10320.9|112
1663631100000|2022-09-19 23:45:00|10322.9|10320.9|10322.7|10320.7|10322.9|10320.9|10322.3|10320.3|173
1663631400000|2022-09-19 23:50:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|77
1663631700000|2022-09-19 23:55:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|188
1663632000000|2022-09-20 00:00:00|10324|10322|10324.6|10322.6|10325|10323|10323.9|10321.9|196
1663632300000|2022-09-20 00:05:00|10324.4|10322.4|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|110
1663632600000|2022-09-20 00:10:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|166
1663632900000|2022-09-20 00:15:00|10324|10322|10324.4|10322.4|10324.6|10322.6|10324|10322|283
1663633200000|2022-09-20 00:20:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|40
1663633500000|2022-09-20 00:25:00|10324|10322|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|181
1663633800000|2022-09-20 00:30:00|10324.2|10322.2|10324.2|10322.2|10325|10323|10324.2|10322.2|361
1663634100000|2022-09-20 00:35:00|10324|10322|10323.5|10321.5|10324|10322|10323.1|10321.1|93
1663634400000|2022-09-20 00:40:00|10323.7|10321.7|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|146
1663634700000|2022-09-20 00:45:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|59
1663635000000|2022-09-20 00:50:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.7|10321.7|30
1663635300000|2022-09-20 00:55:00|10323.7|10321.7|10323.7|10321.7|10323.9|10321.9|10323.5|10321.5|316
1663635600000|2022-09-20 01:00:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|43
1663635900000|2022-09-20 01:05:00|10324.2|10322.2|10325|10323|10325|10323|10324|10322|364
1663636200000|2022-09-20 01:10:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|250
1663636500000|2022-09-20 01:15:00|10325.8|10323.8|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|372
1663636800000|2022-09-20 01:20:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|300
1663637100000|2022-09-20 01:25:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|138
1663637400000|2022-09-20 01:30:00|10324.2|10322.2|10324.2|10322.2|10324.4|10322.4|10324.2|10322.2|97
1663637700000|2022-09-20 01:35:00|10324.4|10322.4|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|87
1663638000000|2022-09-20 01:40:00|10324.4|10322.4|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|146
1663638300000|2022-09-20 01:45:00|10324.2|10322.2|10324.4|10322.4|10324.6|10322.6|10324.2|10322.2|190
1663638600000|2022-09-20 01:50:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|25
1663638900000|2022-09-20 01:55:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|85
1663639200000|2022-09-20 02:00:00|10324.4|10322.4|10324.2|10322.2|10324.4|10322.4|10324.2|10322.2|62
1663639500000|2022-09-20 02:05:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|177
1663639800000|2022-09-20 02:10:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|107
1663640100000|2022-09-20 02:15:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|163
1663640400000|2022-09-20 02:20:00|10324|10322|10324.6|10322.6|10324.6|10322.6|10324|10322|54
1663640700000|2022-09-20 02:25:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|178
1663641000000|2022-09-20 02:30:00|10324.8|10322.8|10325|10323|10325|10323|10324.8|10322.8|35
1663641300000|2022-09-20 02:35:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|105
1663641600000|2022-09-20 02:40:00|10325.2|10323.2|10325|10323|10325.2|10323.2|10325|10323|19
1663641900000|2022-09-20 02:45:00|||||||||21
1663642200000|2022-09-20 02:50:00|||||||||73
1663642500000|2022-09-20 02:55:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|141
1663642800000|2022-09-20 03:00:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|207
1663643100000|2022-09-20 03:05:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|197
1663643400000|2022-09-20 03:10:00|10326|10324|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|71
1663643700000|2022-09-20 03:15:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|72
1663644000000|2022-09-20 03:20:00|10326|10324|10326.6|10324.6|10326.6|10324.6|10326|10324|240
1663644300000|2022-09-20 03:25:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|111
1663644600000|2022-09-20 03:30:00|10326.4|10324.4|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|130
1663644900000|2022-09-20 03:35:00|10326.4|10324.4|10325.8|10323.8|10326.4|10324.4|10325.8|10323.8|33
1663645200000|2022-09-20 03:40:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|126
1663645500000|2022-09-20 03:45:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|34
1663645800000|2022-09-20 03:50:00|10326.4|10324.4|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|130
1663646100000|2022-09-20 03:55:00|10326.4|10324.4|10326.4|10324.4|10326.6|10324.6|10326.2|10324.2|65
1663646400000|2022-09-20 04:00:00|10326.6|10324.6|10325.6|10323.6|10326.6|10324.6|10325.4|10323.4|120
1663646700000|2022-09-20 04:05:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|111
1663647000000|2022-09-20 04:10:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10324.8|10322.8|52
1663647300000|2022-09-20 04:15:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|7
1663647600000|2022-09-20 04:20:00|10324.4|10322.4|10325|10323|10325|10323|10324.4|10322.4|53
1663647900000|2022-09-20 04:25:00|10324.8|10322.8|10325|10323|10325|10323|10324.8|10322.8|7
1663648200000|2022-09-20 04:30:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|17
1663648500000|2022-09-20 04:35:00|10325|10323|10324.6|10322.6|10325|10323|10324.6|10322.6|5
1663648800000|2022-09-20 04:40:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|171
1663649100000|2022-09-20 04:45:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|20
1663649400000|2022-09-20 04:50:00|||||||||21
1663649700000|2022-09-20 04:55:00|10324.4|10322.4|10324.2|10322.2|10324.4|10322.4|10324|10322|80
1663650000000|2022-09-20 05:00:00|10324|10322|10324|10322|10324.2|10322.2|10323.9|10321.9|47
1663650300000|2022-09-20 05:05:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|44
1663650600000|2022-09-20 05:10:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10324|10322|55
1663650900000|2022-09-20 05:15:00|10324|10322|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|111
1663651200000|2022-09-20 05:20:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|41
1663651800000|2022-09-20 05:30:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|231
1663652100000|2022-09-20 05:35:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|129
1663652400000|2022-09-20 05:40:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.2|10323.2|636
1663652700000|2022-09-20 05:45:00|10325.2|10323.2|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|248
1663653000000|2022-09-20 05:50:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|236
1663653300000|2022-09-20 05:55:00|10323.7|10321.7|10324|10322|10324.2|10322.2|10323.5|10321.5|242
1663653600000|2022-09-20 06:00:00|10324.2|10322.2|10321.7|10319.7|10324.2|10322.2|10321.7|10319.7|1162
1663653900000|2022-09-20 06:05:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10320.3|10318.3|866
1663654200000|2022-09-20 06:10:00|10321.3|10319.3|10322.3|10320.3|10322.3|10320.3|10320.7|10318.7|371
1663654500000|2022-09-20 06:15:00|10321.9|10319.9|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|303
1663654800000|2022-09-20 06:20:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.3|10320.3|576
1663655100000|2022-09-20 06:25:00|10323.7|10321.7|10323.7|10321.7|10323.9|10321.9|10323.5|10321.5|869
1663655400000|2022-09-20 06:30:00|10323.5|10321.5|10322.7|10320.7|10324|10322|10322.5|10320.5|294
1663655700000|2022-09-20 06:35:00|10322.5|10320.5|10323.1|10321.1|10323.1|10321.1|10321.9|10319.9|1575
1663656000000|2022-09-20 06:40:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10321.9|10319.9|556
1663656300000|2022-09-20 06:45:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|749
1663656600000|2022-09-20 06:50:00|10322.1|10320.1|10322.5|10320.5|10323.1|10321.1|10322.1|10320.1|439
1663656900000|2022-09-20 06:55:00|10322.3|10320.3|10322.1|10320.1|10322.5|10320.5|10321.9|10319.9|304
1663657200000|2022-09-20 07:00:00|10322.3|10320.3|10322.9|10320.9|10323.1|10321.1|10321.5|10319.5|1081
1663657500000|2022-09-20 07:05:00|10323.1|10321.1|10323.3|10321.3|10323.7|10321.7|10322.7|10320.7|831
1663657800000|2022-09-20 07:10:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|619
1663658100000|2022-09-20 07:15:00|10323.7|10321.7|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|680
1663658400000|2022-09-20 07:20:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|359
1663658700000|2022-09-20 07:25:00|10324.4|10322.4|10324.4|10322.4|10324.8|10322.8|10323.9|10321.9|711
1663659000000|2022-09-20 07:30:00|10324.6|10322.6|10322.3|10320.3|10324.6|10322.6|10321.9|10319.9|1351
1663659300000|2022-09-20 07:35:00|10322.1|10320.1|10322.1|10320.1|10322.3|10320.3|10321.7|10319.7|665
1663659600000|2022-09-20 07:40:00|10321.9|10319.9|10320.5|10318.5|10322.3|10320.3|10319.9|10317.9|1571
1663659900000|2022-09-20 07:45:00|10320.3|10318.3|10320.1|10318.1|10320.5|10318.5|10319.9|10317.9|789
1663660200000|2022-09-20 07:50:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|1188
1663660500000|2022-09-20 07:55:00|10320.5|10318.5|10320.3|10318.3|10321.1|10319.1|10319.9|10317.9|634
1663660800000|2022-09-20 08:00:00|10319.9|10317.9|10320.9|10318.9|10321.1|10319.1|10319.9|10317.9|902
1663661100000|2022-09-20 08:05:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|742
1663661400000|2022-09-20 08:10:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|758
1663661700000|2022-09-20 08:15:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|703
1663662000000|2022-09-20 08:20:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|872
1663662300000|2022-09-20 08:25:00|10320.5|10318.5|10319.9|10317.9|10320.9|10318.9|10319.9|10317.9|513
1663662600000|2022-09-20 08:30:00|10320.1|10318.1|10320.5|10318.5|10320.7|10318.7|10319.6|10317.6|1502
1663662900000|2022-09-20 08:35:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|347
1663663200000|2022-09-20 08:40:00|10321.1|10319.1|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|637
1663663500000|2022-09-20 08:45:00|10319.9|10317.9|10319.8|10317.8|10320.3|10318.3|10319.6|10317.6|596
1663663800000|2022-09-20 08:50:00|10319.9|10317.9|10319.2|10317.2|10320.3|10318.3|10319.2|10317.2|653
1663664100000|2022-09-20 08:55:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|640
1663664400000|2022-09-20 09:00:00|10319.8|10317.8|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|2178
1663664700000|2022-09-20 09:05:00|10318.6|10316.6|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|5755
1663665000000|2022-09-20 09:10:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318|10316|1452
1663665300000|2022-09-20 09:15:00|10318.4|10316.4|10317.2|10315.2|10318.8|10316.8|10317.2|10315.2|3145
1663665600000|2022-09-20 09:20:00|10317.6|10315.6|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|1762
1663665900000|2022-09-20 09:25:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10315.3|10313.3|3342
1663666200000|2022-09-20 09:30:00|10316.2|10314.2|10318.4|10316.4|10318.4|10316.4|10316.2|10314.2|1659
1663666500000|2022-09-20 09:35:00|10318|10316|10319.2|10317.2|10319.2|10317.2|10317.6|10315.6|2232
1663666800000|2022-09-20 09:40:00|10319|10317|10318.8|10316.8|10319.2|10317.2|10318|10316|1372
1663667100000|2022-09-20 09:45:00|10319.2|10317.2|10318.4|10316.4|10319.2|10317.2|10317.6|10315.6|2329
1663667400000|2022-09-20 09:50:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10318|10316|1886
1663667700000|2022-09-20 09:55:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318|10316|1428
1663668000000|2022-09-20 10:00:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|1137
1663668300000|2022-09-20 10:05:00|10318.8|10316.8|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|1045
1663668600000|2022-09-20 10:10:00|10318.8|10316.8|10318.4|10316.4|10319|10317|10318|10316|540
1663668900000|2022-09-20 10:15:00|10318.2|10316.2|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|485
1663669200000|2022-09-20 10:20:00|10317.8|10315.8|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|467
1663669500000|2022-09-20 10:25:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|310
1663669800000|2022-09-20 10:30:00|10318.6|10316.6|10318|10316|10318.8|10316.8|10317.8|10315.8|539
1663670100000|2022-09-20 10:35:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|764
1663670400000|2022-09-20 10:40:00|10318.4|10316.4|10318.8|10316.8|10319.2|10317.2|10318|10316|831
1663670700000|2022-09-20 10:45:00|10318.6|10316.6|10318.4|10316.4|10319|10317|10318.4|10316.4|425
1663671000000|2022-09-20 10:50:00|10318.6|10316.6|10319.6|10317.6|10319.9|10317.9|10318.4|10316.4|1276
1663671300000|2022-09-20 10:55:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10318.8|10316.8|760
1663671600000|2022-09-20 11:00:00|10319.6|10317.6|10320.7|10318.7|10320.7|10318.7|10319.6|10317.6|1077
1663671900000|2022-09-20 11:05:00|10320.3|10318.3|10320.1|10318.1|10320.7|10318.7|10320.1|10318.1|693
1663672200000|2022-09-20 11:10:00|10319.6|10317.6|10318.8|10316.8|10319.6|10317.6|10317.4|10315.4|4408
1663672500000|2022-09-20 11:15:00|10318.6|10316.6|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|520
1663672800000|2022-09-20 11:20:00|10319|10317|10319.9|10317.9|10319.9|10317.9|10319|10317|708
1663673100000|2022-09-20 11:25:00|10320.1|10318.1|10320.3|10318.3|10320.7|10318.7|10320.1|10318.1|518
1663673400000|2022-09-20 11:30:00|10319.9|10317.9|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|684
1663673700000|2022-09-20 11:35:00|10321.5|10319.5|10321.1|10319.1|10321.9|10319.9|10321.1|10319.1|1269
1663674000000|2022-09-20 11:40:00|10320.7|10318.7|10319.2|10317.2|10320.7|10318.7|10319.2|10317.2|1416
1663674300000|2022-09-20 11:45:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|1425
1663674600000|2022-09-20 11:50:00|10318.8|10316.8|10320.3|10318.3|10320.3|10318.3|10318.8|10316.8|536
1663674900000|2022-09-20 11:55:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|782
1663675200000|2022-09-20 12:00:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|591
1663675500000|2022-09-20 12:05:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|1030
1663675800000|2022-09-20 12:10:00|10321.1|10319.1|10322.3|10320.3|10322.3|10320.3|10321.1|10319.1|1369
1663676100000|2022-09-20 12:15:00|10322.7|10320.7|10321.1|10319.1|10323.1|10321.1|10321.1|10319.1|1763
1663676400000|2022-09-20 12:20:00|10320.3|10318.3|10319.6|10317.6|10321.1|10319.1|10319.2|10317.2|5343
1663676700000|2022-09-20 12:25:00|10319.9|10317.9|10318.8|10316.8|10319.9|10317.9|10317.6|10315.6|2864
1663677000000|2022-09-20 12:30:00|10319.2|10317.2|10320.7|10318.7|10321.5|10319.5|10319.2|10317.2|5184
1663677300000|2022-09-20 12:35:00|10320.9|10318.9|10320.3|10318.3|10321.1|10319.1|10319.2|10317.2|4329
1663677600000|2022-09-20 12:40:00|10320.7|10318.7|10322.3|10320.3|10322.3|10320.3|10320.7|10318.7|2750
1663677900000|2022-09-20 12:45:00|10322.7|10320.7|10321.9|10319.9|10323.1|10321.1|10321.5|10319.5|3609
1663678200000|2022-09-20 12:50:00|10321.5|10319.5|10321.9|10319.9|10322.7|10320.7|10321.3|10319.3|3730
1663678500000|2022-09-20 12:55:00|10321.5|10319.5|10321.1|10319.1|10321.9|10319.9|10319.9|10317.9|2669
1663678800000|2022-09-20 13:00:00|10321.3|10319.3|10320.7|10318.7|10321.5|10319.5|10319.9|10317.9|5030
1663679100000|2022-09-20 13:05:00|10320.5|10318.5|10319.9|10317.9|10320.7|10318.7|10318.8|10316.8|2754
1663679400000|2022-09-20 13:10:00|10319.8|10317.8|10319.2|10317.2|10319.9|10317.9|10318.8|10316.8|2370
1663679700000|2022-09-20 13:15:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10318.4|10316.4|1651
1663680000000|2022-09-20 13:20:00|10319.2|10317.2|10318.4|10316.4|10319.6|10317.6|10318.4|10316.4|3824
1663680300000|2022-09-20 13:25:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|2179
1663680600000|2022-09-20 13:30:00|10319.2|10317.2|10318.4|10316.4|10319.6|10317.6|10318|10316|2379
1663680900000|2022-09-20 13:35:00|10318.8|10316.8|10317.2|10315.2|10318.8|10316.8|10317.2|10315.2|2359
1663681200000|2022-09-20 13:40:00|10317.6|10315.6|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|2590
1663681500000|2022-09-20 13:45:00|10318.2|10316.2|10318.8|10316.8|10318.8|10316.8|10317.2|10315.2|1009
1663681800000|2022-09-20 13:50:00|10319.2|10317.2|10317.6|10315.6|10319.2|10317.2|10317.2|10315.2|2021
1663682100000|2022-09-20 13:55:00|10318|10316|10318|10316|10318.8|10316.8|10317.2|10315.2|1743
1663682400000|2022-09-20 14:00:00|10318.4|10316.4|10319.6|10317.6|10319.6|10317.6|10318|10316|2559
1663682700000|2022-09-20 14:05:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1636
1663683000000|2022-09-20 14:10:00|10319.9|10317.9|10319.6|10317.6|10320.7|10318.7|10319.6|10317.6|1242
1663683300000|2022-09-20 14:15:00|10319.2|10317.2|10318.8|10316.8|10319.9|10317.9|10318.4|10316.4|2902
1663683600000|2022-09-20 14:20:00|10318.4|10316.4|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|1870
1663683900000|2022-09-20 14:25:00|10318.8|10316.8|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|2736
1663684200000|2022-09-20 14:30:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10317.2|10315.2|2490
1663684500000|2022-09-20 14:35:00|10318.8|10316.8|10318|10316|10318.8|10316.8|10318|10316|932
1663684800000|2022-09-20 14:40:00|10317.6|10315.6|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|1117
1663685100000|2022-09-20 14:45:00|10317.4|10315.4|10316.4|10314.4|10317.6|10315.6|10316|10314|2208
1663685400000|2022-09-20 14:50:00|10316.8|10314.8|10318|10316|10318.4|10316.4|10316.4|10314.4|3607
1663685700000|2022-09-20 14:55:00|10317.6|10315.6|10319.2|10317.2|10319.2|10317.2|10317.6|10315.6|2457
1663686000000|2022-09-20 15:00:00|10318.8|10316.8|10318.4|10316.4|10319.2|10317.2|10317.6|10315.6|2517
1663686300000|2022-09-20 15:05:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|1031
1663686600000|2022-09-20 15:10:00|10318|10316|10318.8|10316.8|10319.2|10317.2|10318|10316|609
1663686900000|2022-09-20 15:15:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|1042
1663687200000|2022-09-20 15:20:00|||||||||223
1663687500000|2022-09-20 15:25:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|1556
1663687800000|2022-09-20 15:30:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1560
1663688100000|2022-09-20 15:35:00|10319.4|10317.4|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|1174
1663688400000|2022-09-20 15:40:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1390
1663688700000|2022-09-20 15:45:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|1262
1663689000000|2022-09-20 15:50:00|10318.8|10316.8|10319.9|10317.9|10320.3|10318.3|10318.8|10316.8|1548
1663689300000|2022-09-20 15:55:00|10320.3|10318.3|10321.1|10319.1|10321.9|10319.9|10320.3|10318.3|3169
1663689600000|2022-09-20 16:00:00|10321.5|10319.5|10320.3|10318.3|10321.5|10319.5|10319.9|10317.9|2396
1663689900000|2022-09-20 16:05:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|2428
1663690200000|2022-09-20 16:10:00|10320.3|10318.3|10320.3|10318.3|10321.5|10319.5|10320.3|10318.3|3298
1663690500000|2022-09-20 16:15:00|10319.9|10317.9|10319.2|10317.2|10320.3|10318.3|10318.8|10316.8|2627
1663690800000|2022-09-20 16:20:00|10319.4|10317.4|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|2807
1663691100000|2022-09-20 16:25:00|10320.3|10318.3|10320.7|10318.7|10321.1|10319.1|10319.9|10317.9|1267
1663691400000|2022-09-20 16:30:00|10321.1|10319.1|10320.3|10318.3|10321.9|10319.9|10320.3|10318.3|1386
1663691700000|2022-09-20 16:35:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.8|10317.8|1117
1663692000000|2022-09-20 16:40:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|779
1663692300000|2022-09-20 16:45:00|10319.6|10317.6|10321.5|10319.5|10321.5|10319.5|10319.6|10317.6|875
1663692600000|2022-09-20 16:50:00|10321.1|10319.1|10321.5|10319.5|10321.9|10319.9|10320.7|10318.7|753
1663692900000|2022-09-20 16:55:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10320.3|10318.3|1352
1663693200000|2022-09-20 17:00:00|10321.1|10319.1|10321.9|10319.9|10321.9|10319.9|10321.1|10319.1|1436
1663693500000|2022-09-20 17:05:00|10322.1|10320.1|10323.5|10321.5|10323.5|10321.5|10321.9|10319.9|2352
1663693800000|2022-09-20 17:10:00|10323.7|10321.7|10321.5|10319.5|10323.9|10321.9|10321.5|10319.5|1504
1663694100000|2022-09-20 17:15:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|1195
1663694400000|2022-09-20 17:20:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10319.9|10317.9|1688
1663694700000|2022-09-20 17:25:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|256
1663695000000|2022-09-20 17:30:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|970
1663695300000|2022-09-20 17:35:00|10320.5|10318.5|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|721
1663695600000|2022-09-20 17:40:00|10320.9|10318.9|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|722
1663695900000|2022-09-20 17:45:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|1741
1663696200000|2022-09-20 17:50:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|1948
1663696500000|2022-09-20 17:55:00|10320.9|10318.9|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|1494
1663696800000|2022-09-20 18:00:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|1837
1663697100000|2022-09-20 18:05:00|10321.3|10319.3|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|1087
1663697400000|2022-09-20 18:10:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|1674
1663697700000|2022-09-20 18:15:00|10319.9|10317.9|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|1683
1663698000000|2022-09-20 18:20:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|1221
1663698300000|2022-09-20 18:25:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|218
1663698600000|2022-09-20 18:30:00|10321.5|10319.5|10319.9|10317.9|10321.5|10319.5|10319.9|10317.9|1367
1663698900000|2022-09-20 18:35:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|1123
1663699200000|2022-09-20 18:40:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1618
1663699500000|2022-09-20 18:45:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|1053
1663699800000|2022-09-20 18:50:00|10319.2|10317.2|10319.9|10317.9|10320.3|10318.3|10318.8|10316.8|2425
1663700100000|2022-09-20 18:55:00|10319.6|10317.6|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|1924
1663700400000|2022-09-20 19:00:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318|10316|1494
1663700700000|2022-09-20 19:05:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10318|10316|901
1663701000000|2022-09-20 19:10:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|633
1663701300000|2022-09-20 19:15:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|1002
1663701600000|2022-09-20 19:20:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|860
1663701900000|2022-09-20 19:25:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|312
1663702200000|2022-09-20 19:30:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|1094
1663702500000|2022-09-20 19:35:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|1871
1663702800000|2022-09-20 19:40:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|440
1663703100000|2022-09-20 19:45:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|729
1663703400000|2022-09-20 19:50:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|1395
1663703700000|2022-09-20 19:55:00|10317.4|10315.4|10318.8|10316.8|10319.2|10317.2|10317.2|10315.2|1388
1663704000000|2022-09-20 20:00:00|10319.2|10317.2|10320.7|10318.7|10320.7|10318.7|10319.2|10317.2|3783
1663704300000|2022-09-20 20:05:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|816
1663704600000|2022-09-20 20:10:00|10321.3|10319.3|10321.1|10319.1|10321.9|10319.9|10321.1|10319.1|788
1663704900000|2022-09-20 20:15:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|727
1663705200000|2022-09-20 20:20:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|756
1663705500000|2022-09-20 20:25:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|437
1663705800000|2022-09-20 20:30:00|10319.9|10317.9|10318.4|10316.4|10319.9|10317.9|10318.4|10316.4|1698
1663706100000|2022-09-20 20:35:00|10318|10316|10318|10316|10318.4|10316.4|10318|10316|656
1663706400000|2022-09-20 20:40:00|10317.6|10315.6|10316.8|10314.8|10317.6|10315.6|10316.8|10314.8|1630
1663706700000|2022-09-20 20:45:00|10316.4|10314.4|10316.8|10314.8|10317|10315|10316.4|10314.4|698
1663707000000|2022-09-20 20:50:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|1016
1663707300000|2022-09-20 20:55:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|1556
1663711200000|2022-09-20 22:00:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318|10316|429
1663711500000|2022-09-20 22:05:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|55
1663711800000|2022-09-20 22:10:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10319|10317|21
1663712100000|2022-09-20 22:15:00|10319|10317|10319|10317|10319.2|10317.2|10318.8|10316.8|3
1663712400000|2022-09-20 22:20:00|10318.8|10316.8|10318.8|10316.8|10319|10317|10318.8|10316.8|7
1663712700000|2022-09-20 22:25:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|41
1663713000000|2022-09-20 22:30:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|33
1663713300000|2022-09-20 22:35:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|80
1663713600000|2022-09-20 22:40:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|60
1663713900000|2022-09-20 22:45:00|||||||||6
1663714200000|2022-09-20 22:50:00|||||||||3
1663714500000|2022-09-20 22:55:00|10318.6|10316.6|10318.4|10316.4|10318.6|10316.6|10318.4|10316.4|216
1663714800000|2022-09-20 23:00:00|10318|10316|10318.2|10316.2|10318.4|10316.4|10318|10316|147
1663715100000|2022-09-20 23:05:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.2|10316.2|0
1663715400000|2022-09-20 23:10:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10318|10316|41
1663715700000|2022-09-20 23:15:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|20
1663716000000|2022-09-20 23:20:00|10318.6|10316.6|10318.6|10316.6|10318.6|10316.6|10318.6|10316.6|16
1663716300000|2022-09-20 23:25:00|10318.8|10316.8|10318.6|10316.6|10318.8|10316.8|10318.4|10316.4|39
1663716600000|2022-09-20 23:30:00|10318.8|10316.8|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|694
1663716900000|2022-09-20 23:35:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|111
1663717200000|2022-09-20 23:40:00|10320.1|10318.1|10319.6|10317.6|10320.1|10318.1|10319.6|10317.6|93
1663717500000|2022-09-20 23:45:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|260
1663717800000|2022-09-20 23:50:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|107
1663718100000|2022-09-20 23:55:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|8
1663718400000|2022-09-21 00:00:00|10319.8|10317.8|10319.6|10317.6|10320.3|10318.3|10319.2|10317.2|195
1663718700000|2022-09-21 00:05:00|10319.8|10317.8|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|163
1663719000000|2022-09-21 00:10:00|10319.4|10317.4|10319.6|10317.6|10320.3|10318.3|10319.2|10317.2|172
1663719300000|2022-09-21 00:15:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|271
1663719600000|2022-09-21 00:20:00|10318.6|10316.6|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|120
1663719900000|2022-09-21 00:25:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|26
1663720200000|2022-09-21 00:30:00|10319|10317|10319.6|10317.6|10319.6|10317.6|10319|10317|61
1663720500000|2022-09-21 00:35:00|10319.4|10317.4|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|204
1663720800000|2022-09-21 00:40:00|10318.6|10316.6|10317.6|10315.6|10318.8|10316.8|10317.6|10315.6|152
1663721100000|2022-09-21 00:45:00|10317.8|10315.8|10318.4|10316.4|10318.8|10316.8|10317.8|10315.8|111
1663721400000|2022-09-21 00:50:00|10318.2|10316.2|10319.6|10317.6|10319.6|10317.6|10318.2|10316.2|534
1663721700000|2022-09-21 00:55:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|144
1663722000000|2022-09-21 01:00:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|162
1663722300000|2022-09-21 01:05:00|10319|10317|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|309
1663722600000|2022-09-21 01:10:00|10320.1|10318.1|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|605
1663722900000|2022-09-21 01:15:00|10319.6|10317.6|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|127
1663723200000|2022-09-21 01:20:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|132
1663723500000|2022-09-21 01:25:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|34
1663723800000|2022-09-21 01:30:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|65
1663724100000|2022-09-21 01:35:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.5|10318.5|54
1663724400000|2022-09-21 01:40:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.5|10318.5|243
1663724700000|2022-09-21 01:45:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|67
1663725000000|2022-09-21 01:50:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|95
1663725300000|2022-09-21 01:55:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|97
1663725600000|2022-09-21 02:00:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|286
1663725900000|2022-09-21 02:05:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|152
1663726200000|2022-09-21 02:10:00|10320.9|10318.9|10320.9|10318.9|10321.1|10319.1|10320.7|10318.7|52
1663726500000|2022-09-21 02:15:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.9|10318.9|9
1663726800000|2022-09-21 02:20:00|10321.5|10319.5|10321.3|10319.3|10321.9|10319.9|10321.1|10319.1|271
1663727100000|2022-09-21 02:25:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|42
1663727400000|2022-09-21 02:30:00|10320.9|10318.9|10320.7|10318.7|10320.9|10318.9|10320.7|10318.7|77
1663727700000|2022-09-21 02:35:00|10320.9|10318.9|10320.3|10318.3|10320.9|10318.9|10320.3|10318.3|51
1663728000000|2022-09-21 02:40:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|134
1663728300000|2022-09-21 02:45:00|10320.3|10318.3|10320.1|10318.1|10320.7|10318.7|10319.9|10317.9|277
1663728600000|2022-09-21 02:50:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|112
1663728900000|2022-09-21 02:55:00|10320.3|10318.3|10320.3|10318.3|10320.5|10318.5|10320.3|10318.3|68
1663729200000|2022-09-21 03:00:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|234
1663729500000|2022-09-21 03:05:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|204
1663729800000|2022-09-21 03:10:00|10319.8|10317.8|10319.6|10317.6|10319.8|10317.8|10319.6|10317.6|37
1663730100000|2022-09-21 03:15:00|||||||||43
1663730400000|2022-09-21 03:20:00|10319.4|10317.4|10318.8|10316.8|10319.4|10317.4|10318.8|10316.8|416
1663730700000|2022-09-21 03:25:00|10318.6|10316.6|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|70
1663731000000|2022-09-21 03:30:00|10318.6|10316.6|10318|10316|10318.6|10316.6|10318|10316|449
1663731300000|2022-09-21 03:35:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318|10316|335
1663731600000|2022-09-21 03:40:00|||||||||13
1663731900000|2022-09-21 03:45:00|||||||||21
1663732200000|2022-09-21 03:50:00|10318.6|10316.6|10318.8|10316.8|10318.8|10316.8|10318.6|10316.6|84
1663732500000|2022-09-21 03:55:00|||||||||51
1663732800000|2022-09-21 04:00:00|||||||||28
1663733100000|2022-09-21 04:05:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|740
1663733400000|2022-09-21 04:10:00|10317.8|10315.8|10318.4|10316.4|10318.8|10316.8|10317.8|10315.8|341
1663733700000|2022-09-21 04:15:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|40
1663734300000|2022-09-21 04:25:00|10318|10316|10318|10316|10318|10316|10318|10316|62
1663734600000|2022-09-21 04:30:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318|10316|103
1663734900000|2022-09-21 04:35:00|||||||||275
1663735200000|2022-09-21 04:40:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|494
1663735500000|2022-09-21 04:45:00|10318.6|10316.6|10318.8|10316.8|10318.8|10316.8|10318.6|10316.6|45
1663735800000|2022-09-21 04:50:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|50
1663736100000|2022-09-21 04:55:00|||||||||18
1663736400000|2022-09-21 05:00:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|143
1663736700000|2022-09-21 05:05:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|27
1663737000000|2022-09-21 05:10:00|||||||||11
1663737300000|2022-09-21 05:15:00|||||||||38
1663737600000|2022-09-21 05:20:00|||||||||12
1663737900000|2022-09-21 05:25:00|||||||||110
1663738200000|2022-09-21 05:30:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|26
1663738500000|2022-09-21 05:35:00|||||||||129
1663738800000|2022-09-21 05:40:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|1150
1663739100000|2022-09-21 05:45:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.8|10317.8|47
1663739400000|2022-09-21 05:50:00|||||||||332
1663739700000|2022-09-21 05:55:00|10320.3|10318.3|10321.9|10319.9|10322.3|10320.3|10320.1|10318.1|1268
1663740000000|2022-09-21 06:00:00|10321.5|10319.5|10322.7|10320.7|10324.2|10322.2|10321.5|10319.5|2011
1663740300000|2022-09-21 06:05:00|10322.3|10320.3|10321.5|10319.5|10323.1|10321.1|10321.1|10319.1|882
1663740600000|2022-09-21 06:10:00|10321.3|10319.3|10322.1|10320.1|10322.7|10320.7|10321.1|10319.1|755
1663740900000|2022-09-21 06:15:00|10322.3|10320.3|10325.4|10323.4|10325.4|10323.4|10321.9|10319.9|1566
1663741200000|2022-09-21 06:20:00|10325.2|10323.2|10327.4|10325.4|10328.1|10326.1|10325|10323|2404
1663741500000|2022-09-21 06:25:00|10327|10325|10328.1|10326.1|10328.1|10326.1|10326.2|10324.2|2206
1663741800000|2022-09-21 06:30:00|10328|10326|10327.4|10325.4|10328.5|10326.5|10327.4|10325.4|1362
1663742100000|2022-09-21 06:35:00|10327.6|10325.6|10327|10325|10328.1|10326.1|10327|10325|1094
1663742400000|2022-09-21 06:40:00|10327.2|10325.2|10325|10323|10327.8|10325.8|10325|10323|1805
1663742700000|2022-09-21 06:45:00|10325.4|10323.4|10320.7|10318.7|10325.4|10323.4|10320.3|10318.3|2832
1663743000000|2022-09-21 06:50:00|10321.1|10319.1|10320.3|10318.3|10321.5|10319.5|10319.9|10317.9|1956
1663743300000|2022-09-21 06:55:00|10319.9|10317.9|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|1607
1663743600000|2022-09-21 07:00:00|10320.9|10318.9|10322.7|10320.7|10323.5|10321.5|10320.3|10318.3|2697
1663743900000|2022-09-21 07:05:00|10323.1|10321.1|10323.5|10321.5|10323.7|10321.7|10322.3|10320.3|2018
1663744200000|2022-09-21 07:10:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|1319
1663744500000|2022-09-21 07:15:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10322.7|10320.7|2703
1663744800000|2022-09-21 07:20:00|10323.7|10321.7|10324.2|10322.2|10325|10323|10323.5|10321.5|1736
1663745100000|2022-09-21 07:25:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.4|10322.4|2106
1663745400000|2022-09-21 07:30:00|10325.2|10323.2|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|2630
1663745700000|2022-09-21 07:35:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|1931
1663746000000|2022-09-21 07:40:00|10323.3|10321.3|10322.3|10320.3|10323.5|10321.5|10322.3|10320.3|200
1663746300000|2022-09-21 07:45:00|10322.5|10320.5|10322.7|10320.7|10323.1|10321.1|10322.5|10320.5|457
1663746600000|2022-09-21 07:50:00|10322.9|10320.9|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|601
1663746900000|2022-09-21 07:55:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.5|10320.5|572
1663747200000|2022-09-21 08:00:00|10322.9|10320.9|10323.1|10321.1|10323.3|10321.3|10322.3|10320.3|1029
1663747500000|2022-09-21 08:05:00|10323.5|10321.5|10322.3|10320.3|10323.5|10321.5|10322.3|10320.3|1393
1663747800000|2022-09-21 08:10:00|10322.5|10320.5|10323.1|10321.1|10323.9|10321.9|10322.3|10320.3|680
1663748100000|2022-09-21 08:15:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|257
1663748400000|2022-09-21 08:20:00|10322.9|10320.9|10323.1|10321.1|10323.5|10321.5|10322.3|10320.3|642
1663748700000|2022-09-21 08:25:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|85
1663749000000|2022-09-21 08:30:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|342
1663749300000|2022-09-21 08:35:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|344
1663749600000|2022-09-21 08:40:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|438
1663749900000|2022-09-21 08:45:00|10322.5|10320.5|10323.9|10321.9|10323.9|10321.9|10322.3|10320.3|764
1663750200000|2022-09-21 08:50:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|440
1663750500000|2022-09-21 08:55:00|10324|10322|10323.3|10321.3|10324.6|10322.6|10323.1|10321.1|782
1663750800000|2022-09-21 09:00:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|410
1663751100000|2022-09-21 09:05:00|10323.7|10321.7|10322.3|10320.3|10323.7|10321.7|10322.1|10320.1|723
1663751400000|2022-09-21 09:10:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|306
1663751700000|2022-09-21 09:15:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|528
1663752000000|2022-09-21 09:20:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|1026
1663752300000|2022-09-21 09:25:00|10322.1|10320.1|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|1138
1663752600000|2022-09-21 09:30:00|10321.7|10319.7|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|104
1663752900000|2022-09-21 09:35:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|188
1663753200000|2022-09-21 09:40:00|10320.9|10318.9|10320.1|10318.1|10321.1|10319.1|10319.9|10317.9|260
1663753500000|2022-09-21 09:45:00|10319.9|10317.9|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|86
1663753800000|2022-09-21 09:50:00|10321.1|10319.1|10321.3|10319.3|10321.5|10319.5|10320.7|10318.7|240
1663754100000|2022-09-21 09:55:00|10321.5|10319.5|10321.7|10319.7|10321.7|10319.7|10321.1|10319.1|281
1663754400000|2022-09-21 10:00:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|267
1663754700000|2022-09-21 10:05:00|10321.3|10319.3|10320.3|10318.3|10321.7|10319.7|10320.3|10318.3|404
1663755000000|2022-09-21 10:10:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|273
1663755300000|2022-09-21 10:15:00|10319.8|10317.8|10319.4|10317.4|10319.8|10317.8|10319.2|10317.2|597
1663755600000|2022-09-21 10:20:00|10319.2|10317.2|10319|10317|10319.6|10317.6|10318.8|10316.8|1091
1663755900000|2022-09-21 10:25:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10319|10317|1168
1663756200000|2022-09-21 10:30:00|10319.8|10317.8|10319.2|10317.2|10320.7|10318.7|10318.8|10316.8|1486
1663756500000|2022-09-21 10:35:00|10319.6|10317.6|10319.4|10317.4|10320.7|10318.7|10319.4|10317.4|902
1663756800000|2022-09-21 10:40:00|10319.2|10317.2|10318.8|10316.8|10319.4|10317.4|10318|10316|1469
1663757100000|2022-09-21 10:45:00|10318.6|10316.6|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|633
1663757400000|2022-09-21 10:50:00|10319|10317|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|257
1663757700000|2022-09-21 10:55:00|10319.4|10317.4|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|323
1663758000000|2022-09-21 11:00:00|10318.4|10316.4|10317.4|10315.4|10319.2|10317.2|10317.4|10315.4|487
1663758300000|2022-09-21 11:05:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10316|10314|1178
1663758600000|2022-09-21 11:10:00|10317|10315|10317.6|10315.6|10318|10316|10316.8|10314.8|650
1663758900000|2022-09-21 11:15:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.4|10315.4|262
1663759200000|2022-09-21 11:20:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10317.2|10315.2|692
1663759500000|2022-09-21 11:25:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|1351
1663759800000|2022-09-21 11:30:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|1448
1663760100000|2022-09-21 11:35:00|10317.6|10315.6|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|992
1663760400000|2022-09-21 11:40:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|2846
1663760700000|2022-09-21 11:45:00|10319.9|10317.9|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|1138
1663761000000|2022-09-21 11:50:00|10318.4|10316.4|10318.8|10316.8|10319.6|10317.6|10318.4|10316.4|692
1663761300000|2022-09-21 11:55:00|10319|10317|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|1354
1663761600000|2022-09-21 12:00:00|10319.8|10317.8|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|851
1663761900000|2022-09-21 12:05:00|10319.6|10317.6|10319.6|10317.6|10320.3|10318.3|10319.2|10317.2|979
1663762200000|2022-09-21 12:10:00|10319.8|10317.8|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|908
1663762500000|2022-09-21 12:15:00|10320.7|10318.7|10319.6|10317.6|10320.7|10318.7|10319.6|10317.6|1382
1663762800000|2022-09-21 12:20:00|10319.2|10317.2|10320.3|10318.3|10320.3|10318.3|10318.4|10316.4|2219
1663763100000|2022-09-21 12:25:00|10320.1|10318.1|10318.4|10316.4|10320.3|10318.3|10318.4|10316.4|1414
1663763400000|2022-09-21 12:30:00|10318|10316|10317.6|10315.6|10318|10316|10317.2|10315.2|2546
1663763700000|2022-09-21 12:35:00|10317.8|10315.8|10318|10316|10318|10316|10316.8|10314.8|2034
1663764000000|2022-09-21 12:40:00|10317.6|10315.6|10318|10316|10318.8|10316.8|10317.6|10315.6|2576
1663764300000|2022-09-21 12:45:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10316.4|10314.4|1328
1663764600000|2022-09-21 12:50:00|10317|10315|10318.4|10316.4|10318.8|10316.8|10317|10315|1630
1663764900000|2022-09-21 12:55:00|10318.6|10316.6|10318|10316|10319.2|10317.2|10318|10316|1359
1663765200000|2022-09-21 13:00:00|10318.4|10316.4|10316.8|10314.8|10318.8|10316.8|10316.4|10314.4|1099
1663765500000|2022-09-21 13:05:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10315.6|10313.6|1962
1663765800000|2022-09-21 13:10:00|10316.4|10314.4|10315.3|10313.3|10316.8|10314.8|10315.3|10313.3|993
1663766100000|2022-09-21 13:15:00|10315.5|10313.5|10316|10314|10316.4|10314.4|10315.5|10313.5|1629
1663766400000|2022-09-21 13:20:00|10316.4|10314.4|10316.8|10314.8|10317.2|10315.2|10315.6|10313.6|1085
1663766700000|2022-09-21 13:25:00|10317.2|10315.2|10316.4|10314.4|10317.2|10315.2|10315.8|10313.8|2299
1663767000000|2022-09-21 13:30:00|10316.6|10314.6|10316.8|10314.8|10316.8|10314.8|10315.3|10313.3|2183
1663767300000|2022-09-21 13:35:00|10316.6|10314.6|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|1458
1663767600000|2022-09-21 13:40:00|10316.4|10314.4|10314.5|10312.5|10316.4|10314.4|10314.5|10312.5|1774
1663767900000|2022-09-21 13:45:00|10314.9|10312.9|10315.6|10313.6|10316|10314|10314.1|10312.1|5852
1663768200000|2022-09-21 13:50:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10314.5|10312.5|2916
1663768500000|2022-09-21 13:55:00|10315.5|10313.5|10314.9|10312.9|10315.6|10313.6|10314.5|10312.5|763
1663768800000|2022-09-21 14:00:00|10314.7|10312.7|10316|10314|10316.4|10314.4|10314.5|10312.5|1587
1663769100000|2022-09-21 14:05:00|10316.4|10314.4|10314.9|10312.9|10316.4|10314.4|10314.9|10312.9|1789
1663769400000|2022-09-21 14:10:00|10314.5|10312.5|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|932
1663769700000|2022-09-21 14:15:00|10315.5|10313.5|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|1682
1663770000000|2022-09-21 14:20:00|10314.5|10312.5|10312.5|10310.5|10314.5|10312.5|10312.5|10310.5|2885
1663770300000|2022-09-21 14:25:00|10312.1|10310.1|10312.1|10310.1|10312.9|10310.9|10311.7|10309.7|5301
1663770600000|2022-09-21 14:30:00|10312.3|10310.3|10313.3|10311.3|10313.3|10311.3|10311.5|10309.5|4637
1663770900000|2022-09-21 14:35:00|10312.9|10310.9|10312.9|10310.9|10314.1|10312.1|10312.9|10310.9|2614
1663771200000|2022-09-21 14:40:00|10312.5|10310.5|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|3376
1663771500000|2022-09-21 14:45:00|10311.9|10309.9|10312.9|10310.9|10313.3|10311.3|10311.7|10309.7|1873
1663771800000|2022-09-21 14:50:00|10312.5|10310.5|10311|10309|10313.3|10311.3|10311|10309|828
1663772100000|2022-09-21 14:55:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311|10309|1197
1663772400000|2022-09-21 15:00:00|10311.4|10309.4|10308.2|10306.2|10311.4|10309.4|10308.2|10306.2|9911
1663772700000|2022-09-21 15:05:00|10308.6|10306.6|10309.8|10307.8|10310.6|10308.6|10308.2|10306.2|2855
1663773000000|2022-09-21 15:10:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|1357
1663773300000|2022-09-21 15:15:00|10310.6|10308.6|10311.7|10309.7|10311.7|10309.7|10309.8|10307.8|3009
1663773600000|2022-09-21 15:20:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|2372
1663773900000|2022-09-21 15:25:00|10310.2|10308.2|10309|10307|10310.6|10308.6|10308.2|10306.2|2032
1663774200000|2022-09-21 15:30:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10307.8|10305.8|2104
1663774500000|2022-09-21 15:35:00|10309.4|10307.4|10308.2|10306.2|10309.8|10307.8|10307.8|10305.8|2086
1663774800000|2022-09-21 15:40:00|10307.8|10305.8|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|1916
1663775100000|2022-09-21 15:45:00|10308.6|10306.6|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|1834
1663775400000|2022-09-21 15:50:00|10307.6|10305.6|10308.2|10306.2|10308.2|10306.2|10307.1|10305.1|1238
1663775700000|2022-09-21 15:55:00|10308.4|10306.4|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|1268
1663776000000|2022-09-21 16:00:00|10308|10306|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|1834
1663776300000|2022-09-21 16:05:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10307.1|10305.1|1646
1663776600000|2022-09-21 16:10:00|10307.3|10305.3|10305.9|10303.9|10307.4|10305.4|10305.9|10303.9|1348
1663776900000|2022-09-21 16:15:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|1614
1663777200000|2022-09-21 16:20:00|10305.9|10303.9|10307.1|10305.1|10307.1|10305.1|10305.9|10303.9|1830
1663777500000|2022-09-21 16:25:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|1796
1663777800000|2022-09-21 16:30:00|10307.4|10305.4|10305.9|10303.9|10307.4|10305.4|10305.9|10303.9|2171
1663778100000|2022-09-21 16:35:00|10305.5|10303.5|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|2784
1663778400000|2022-09-21 16:40:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|1781
1663778700000|2022-09-21 16:45:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10305.9|10303.9|1869
1663779000000|2022-09-21 16:50:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|1951
1663779300000|2022-09-21 16:55:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|2063
1663779600000|2022-09-21 17:00:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.5|10303.5|1716
1663779900000|2022-09-21 17:05:00|10306.3|10304.3|10307.4|10305.4|10307.4|10305.4|10306.3|10304.3|1242
1663780200000|2022-09-21 17:10:00|10307.8|10305.8|10308.4|10306.4|10309|10307|10307.8|10305.8|1533
1663780500000|2022-09-21 17:15:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|1843
1663780800000|2022-09-21 17:20:00|10308.4|10306.4|10309.8|10307.8|10309.8|10307.8|10308.2|10306.2|3102
1663781100000|2022-09-21 17:25:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|1348
1663781400000|2022-09-21 17:30:00|10309.4|10307.4|10311.7|10309.7|10311.7|10309.7|10309.4|10307.4|2286
1663781700000|2022-09-21 17:35:00|10311.5|10309.5|10312.1|10310.1|10312.5|10310.5|10311.4|10309.4|2479
1663782000000|2022-09-21 17:40:00|10312.5|10310.5|10311.7|10309.7|10313.1|10311.1|10311.4|10309.4|3262
1663782300000|2022-09-21 17:45:00|10311.5|10309.5|10312.9|10310.9|10312.9|10310.9|10311.4|10309.4|3252
1663782600000|2022-09-21 17:50:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|3857
1663782900000|2022-09-21 17:55:00|10313.3|10311.3|10312.7|10310.7|10314.7|10312.7|10312.5|10310.5|2790
1663783200000|2022-09-21 18:00:00|10303.3|10301.3|10288.7|10286.7|10311.4|10309.4|10286.4|10284.4|17236
1663783500000|2022-09-21 18:05:00|10289.1|10287.1|10291.2|10289.2|10291.4|10289.4|10286.7|10284.7|9524
1663783800000|2022-09-21 18:10:00|10291.4|10289.4|10291.4|10289.4|10293.8|10291.8|10289.9|10287.9|9217
1663784100000|2022-09-21 18:15:00|10291.2|10289.2|10294.2|10292.2|10295.3|10293.3|10290.6|10288.6|7577
1663784400000|2022-09-21 18:20:00|10293.8|10291.8|10295.9|10293.9|10296.5|10294.5|10293.4|10291.4|5592
1663784700000|2022-09-21 18:25:00|10295.7|10293.7|10296.9|10294.9|10297.7|10295.7|10294.2|10292.2|7321
1663785000000|2022-09-21 18:30:00|10297.3|10295.3|10301|10299|10301.2|10299.2|10293.4|10291.4|13488
1663785300000|2022-09-21 18:35:00|10300.8|10298.8|10301.6|10299.6|10303.5|10301.5|10296.1|10294.1|8026
1663785600000|2022-09-21 18:40:00|10302|10300|10307.4|10305.4|10309|10307|10301.2|10299.2|5387
1663785900000|2022-09-21 18:45:00|10307.1|10305.1|10305.1|10303.1|10312.3|10310.3|10303.5|10301.5|8421
1663786200000|2022-09-21 18:50:00|10305.5|10303.5|10311|10309|10311.4|10309.4|10302.4|10300.4|6618
1663786500000|2022-09-21 18:55:00|10310.8|10308.8|10312.1|10310.1|10315.3|10313.3|10310.2|10308.2|8643
1663786800000|2022-09-21 19:00:00|10311.7|10309.7|10311|10309|10312.9|10310.9|10311|10309|6847
1663787100000|2022-09-21 19:05:00|10310.8|10308.8|10307.1|10305.1|10311.4|10309.4|10306.7|10304.7|5187
1663787400000|2022-09-21 19:10:00|10306.7|10304.7|10308.2|10306.2|10308.2|10306.2|10304.9|10302.9|5932
1663787700000|2022-09-21 19:15:00|10307.8|10305.8|10306.7|10304.7|10310.6|10308.6|10305.5|10303.5|4467
1663788000000|2022-09-21 19:20:00|10306.3|10304.3|10304.7|10302.7|10307.1|10305.1|10304.3|10302.3|4206
1663788300000|2022-09-21 19:25:00|10304.9|10302.9|10303.7|10301.7|10305.1|10303.1|10303.1|10301.1|3158
1663788600000|2022-09-21 19:30:00|10303.5|10301.5|10302.4|10300.4|10304.1|10302.1|10300.8|10298.8|3547
1663788900000|2022-09-21 19:35:00|10302.8|10300.8|10302|10300|10303.1|10301.1|10301.6|10299.6|2843
1663789200000|2022-09-21 19:40:00|10302.4|10300.4|10301.2|10299.2|10303.9|10301.9|10301.2|10299.2|1803
1663789500000|2022-09-21 19:45:00|10301.6|10299.6|10300.8|10298.8|10302|10300|10299.6|10297.6|2542
1663789800000|2022-09-21 19:50:00|10301|10299|10302.4|10300.4|10302.8|10300.8|10300.8|10298.8|3921
1663790100000|2022-09-21 19:55:00|10302|10300|10304.7|10302.7|10305.5|10303.5|10302|10300|5362
1663790400000|2022-09-21 20:00:00|10304.3|10302.3|10300|10298|10304.3|10302.3|10300|10298|3059
1663790700000|2022-09-21 20:05:00|10300.2|10298.2|10302|10300|10302.4|10300.4|10300.2|10298.2|2590
1663791000000|2022-09-21 20:10:00|10301.6|10299.6|10302|10300|10302|10300|10301.2|10299.2|865
1663791300000|2022-09-21 20:15:00|10301.8|10299.8|10302|10300|10302.4|10300.4|10301.2|10299.2|802
1663791600000|2022-09-21 20:20:00|10301.6|10299.6|10298.9|10296.9|10302|10300|10298.5|10296.5|3686
1663791900000|2022-09-21 20:25:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10297.3|10295.3|1550
1663792200000|2022-09-21 20:30:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10297.5|10295.5|675
1663792500000|2022-09-21 20:35:00|10298.7|10296.7|10299|10297|10299.2|10297.2|10298.5|10296.5|388
1663792800000|2022-09-21 20:40:00|10298.9|10296.9|10297.7|10295.7|10299.2|10297.2|10297.3|10295.3|1208
1663793100000|2022-09-21 20:45:00|10298.1|10296.1|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|1035
1663793400000|2022-09-21 20:50:00|10297.5|10295.5|10297.7|10295.7|10298.3|10296.3|10297.5|10295.5|517
1663793700000|2022-09-21 20:55:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|585
1663797600000|2022-09-21 22:00:00|10296.7|10294.7|10298.5|10296.5|10298.5|10296.5|10296.5|10294.5|429
1663797900000|2022-09-21 22:05:00|10298.7|10296.7|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|129
1663798200000|2022-09-21 22:10:00|10299|10297|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|43
1663798500000|2022-09-21 22:15:00|10298.7|10296.7|10298.7|10296.7|10298.7|10296.7|10298.5|10296.5|37
1663798800000|2022-09-21 22:20:00|10298.5|10296.5|10298.3|10296.3|10298.5|10296.5|10298.1|10296.1|286
1663799100000|2022-09-21 22:25:00|10298.1|10296.1|10297.9|10295.9|10298.3|10296.3|10297.3|10295.3|248
1663799400000|2022-09-21 22:30:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|84
1663799700000|2022-09-21 22:35:00|10296.7|10294.7|10295.3|10293.3|10296.7|10294.7|10294.9|10292.9|692
1663800000000|2022-09-21 22:40:00|10295.1|10293.1|10295.7|10293.7|10295.7|10293.7|10294.8|10292.8|1080
1663800300000|2022-09-21 22:45:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|529
1663800600000|2022-09-21 22:50:00|10294.6|10292.6|10294.8|10292.8|10294.9|10292.9|10294.6|10292.6|630
1663800900000|2022-09-21 22:55:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.8|10292.8|53
1663801200000|2022-09-21 23:00:00|10295.1|10293.1|10295.3|10293.3|10295.7|10293.7|10295.1|10293.1|69
1663801500000|2022-09-21 23:05:00|10295.5|10293.5|10294.9|10292.9|10295.5|10293.5|10294.9|10292.9|87
1663801800000|2022-09-21 23:10:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|201
1663802100000|2022-09-21 23:15:00|10294.2|10292.2|10294.2|10292.2|10294.4|10292.4|10293.8|10291.8|92
1663802400000|2022-09-21 23:20:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|23
1663802700000|2022-09-21 23:25:00|10293.8|10291.8|10293.8|10291.8|10294|10292|10293.8|10291.8|48
1663803000000|2022-09-21 23:30:00|10293.6|10291.6|10293.2|10291.2|10293.8|10291.8|10293|10291|423
1663803300000|2022-09-21 23:35:00|10293|10291|10293|10291|10293.6|10291.6|10292.6|10290.6|173
1663803600000|2022-09-21 23:40:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|202
1663803900000|2022-09-21 23:45:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|307
1663804200000|2022-09-21 23:50:00|10292.6|10290.6|10294.2|10292.2|10294.2|10292.2|10292.6|10290.6|588
1663804500000|2022-09-21 23:55:00|10294|10292|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|76
1663804800000|2022-09-22 00:00:00|10294|10292|10293.8|10291.8|10294|10292|10292.2|10290.2|750
1663805100000|2022-09-22 00:05:00|10293.6|10291.6|10294.2|10292.2|10295.3|10293.3|10293.6|10291.6|543
1663805400000|2022-09-22 00:10:00|10294.4|10292.4|10293.8|10291.8|10295.3|10293.3|10293.8|10291.8|663
1663805700000|2022-09-22 00:15:00|10294|10292|10292.6|10290.6|10294.2|10292.2|10292.2|10290.2|903
1663806000000|2022-09-22 00:20:00|10292.8|10290.8|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|425
1663806300000|2022-09-22 00:25:00|10292.4|10290.4|10292.8|10290.8|10293|10291|10292.2|10290.2|1200
1663806600000|2022-09-22 00:30:00|10293|10291|10292.2|10290.2|10293|10291|10292|10290|71
1663806900000|2022-09-22 00:35:00|10292.4|10290.4|10293.2|10291.2|10293.2|10291.2|10292.4|10290.4|184
1663807200000|2022-09-22 00:40:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10291.8|10289.8|536
1663807500000|2022-09-22 00:45:00|10293.6|10291.6|10291.4|10289.4|10293.8|10291.8|10291.4|10289.4|840
1663807800000|2022-09-22 00:50:00|10290.6|10288.6|10290.3|10288.3|10291|10289|10289.9|10287.9|640
1663808100000|2022-09-22 00:55:00|10290.1|10288.1|10288.5|10286.5|10290.3|10288.3|10288.5|10286.5|755
1663808400000|2022-09-22 01:00:00|10288.7|10286.7|10287.1|10285.1|10289.1|10287.1|10287.1|10285.1|1254
1663808700000|2022-09-22 01:05:00|10286.7|10284.7|10286.2|10284.2|10287.5|10285.5|10285.6|10283.6|2466
1663809000000|2022-09-22 01:10:00|10286|10284|10286.2|10284.2|10286.7|10284.7|10285.6|10283.6|516
1663809300000|2022-09-22 01:15:00|10286|10284|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|806
1663809600000|2022-09-22 01:20:00|10284.8|10282.8|10282.8|10280.8|10284.8|10282.8|10282.8|10280.8|1563
1663809900000|2022-09-22 01:25:00|10283.2|10281.2|10284|10282|10284.4|10282.4|10283.2|10281.2|875
1663810200000|2022-09-22 01:30:00|10284.4|10282.4|10284.4|10282.4|10285.6|10283.6|10284.2|10282.2|643
1663810500000|2022-09-22 01:35:00|10284.2|10282.2|10282.8|10280.8|10284.4|10282.4|10282.4|10280.4|1045
1663810800000|2022-09-22 01:40:00|10282.6|10280.6|10284|10282|10284|10282|10282.4|10280.4|539
1663811100000|2022-09-22 01:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|590
1663811400000|2022-09-22 01:50:00|10284.2|10282.2|10285.6|10283.6|10285.6|10283.6|10284.2|10282.2|703
1663811700000|2022-09-22 01:55:00|10285.2|10283.2|10286.4|10284.4|10286.7|10284.7|10284.4|10282.4|840
1663812000000|2022-09-22 02:00:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10286|10284|837
1663812300000|2022-09-22 02:05:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|491
1663812600000|2022-09-22 02:10:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|139
1663812900000|2022-09-22 02:15:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|419
1663813200000|2022-09-22 02:20:00|10287.7|10285.7|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|385
1663813500000|2022-09-22 02:25:00|10287.3|10285.3|10285.6|10283.6|10287.7|10285.7|10285.2|10283.2|578
1663813800000|2022-09-22 02:30:00|10285.8|10283.8|10286|10284|10286.4|10284.4|10285.2|10283.2|528
1663814100000|2022-09-22 02:35:00|10286.2|10284.2|10286.5|10284.5|10286.5|10284.5|10285.6|10283.6|173
1663814400000|2022-09-22 02:40:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|391
1663814700000|2022-09-22 02:45:00|10286.5|10284.5|10287.5|10285.5|10287.5|10285.5|10286.5|10284.5|305
1663815000000|2022-09-22 02:50:00|10287.3|10285.3|10286.2|10284.2|10288.3|10286.3|10285.6|10283.6|902
1663815300000|2022-09-22 02:55:00|10286|10284|10286.2|10284.2|10288.3|10286.3|10285.8|10283.8|772
1663815600000|2022-09-22 03:00:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|1324
1663815900000|2022-09-22 03:05:00|10286.5|10284.5|10287.1|10285.1|10287.1|10285.1|10286|10284|841
1663816200000|2022-09-22 03:10:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|160
1663816500000|2022-09-22 03:15:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|612
1663816800000|2022-09-22 03:20:00|10287.1|10285.1|10285.2|10283.2|10287.1|10285.1|10285.2|10283.2|1019
1663817100000|2022-09-22 03:25:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|338
1663817400000|2022-09-22 03:30:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|473
1663817700000|2022-09-22 03:35:00|10285.4|10283.4|10286.5|10284.5|10286.7|10284.7|10285.2|10283.2|409
1663818000000|2022-09-22 03:40:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|82
1663818300000|2022-09-22 03:45:00|10286.9|10284.9|10286|10284|10286.9|10284.9|10285.6|10283.6|272
1663818600000|2022-09-22 03:50:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10285.6|10283.6|83
1663818900000|2022-09-22 03:55:00|10286.2|10284.2|10284.6|10282.6|10286.2|10284.2|10284.6|10282.6|368
1663819200000|2022-09-22 04:00:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.6|10282.6|199
1663819500000|2022-09-22 04:05:00|10285.4|10283.4|10284.8|10282.8|10285.4|10283.4|10284.8|10282.8|218
1663819800000|2022-09-22 04:10:00|10285|10283|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|134
1663820100000|2022-09-22 04:15:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|83
1663820400000|2022-09-22 04:20:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|102
1663820700000|2022-09-22 04:25:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|42
1663821000000|2022-09-22 04:30:00|10285.8|10283.8|10287.5|10285.5|10287.5|10285.5|10285.6|10283.6|305
1663821300000|2022-09-22 04:35:00|10287.3|10285.3|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|220
1663821600000|2022-09-22 04:40:00|10286.9|10284.9|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|437
1663821900000|2022-09-22 04:45:00|10287.3|10285.3|10286|10284|10287.5|10285.5|10286|10284|244
1663822200000|2022-09-22 04:50:00|10285.8|10283.8|10286.2|10284.2|10286.4|10284.4|10285.8|10283.8|286
1663822500000|2022-09-22 04:55:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|258
1663822800000|2022-09-22 05:00:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|335
1663823100000|2022-09-22 05:05:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10286|10284|139
1663823400000|2022-09-22 05:10:00|10286.5|10284.5|10286.5|10284.5|10286.7|10284.7|10286|10284|125
1663823700000|2022-09-22 05:15:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.2|10284.2|183
1663824000000|2022-09-22 05:20:00|10286.5|10284.5|10286.2|10284.2|10286.7|10284.7|10286.2|10284.2|168
1663824300000|2022-09-22 05:25:00|10286|10284|10287.1|10285.1|10287.1|10285.1|10286|10284|117
1663824600000|2022-09-22 05:30:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|675
1663824900000|2022-09-22 05:35:00|10287.7|10285.7|10286.4|10284.4|10287.7|10285.7|10286.4|10284.4|352
1663825200000|2022-09-22 05:40:00|10286.2|10284.2|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|213
1663825500000|2022-09-22 05:45:00|10285.4|10283.4|10284.8|10282.8|10285.4|10283.4|10284.4|10282.4|424
1663825800000|2022-09-22 05:50:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|648
1663826100000|2022-09-22 05:55:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284|10282|245
1663826400000|2022-09-22 06:00:00|10284.6|10282.6|10286.4|10284.4|10286.4|10284.4|10284.4|10282.4|795
1663826700000|2022-09-22 06:05:00|10286|10284|10286.9|10284.9|10287.1|10285.1|10286|10284|798
1663827000000|2022-09-22 06:10:00|10286.7|10284.7|10286.2|10284.2|10287.1|10285.1|10286|10284|921
1663827300000|2022-09-22 06:15:00|10286.4|10284.4|10286.4|10284.4|10287.5|10285.5|10286|10284|388
1663827600000|2022-09-22 06:20:00|10286.7|10284.7|10285.6|10283.6|10286.7|10284.7|10285.2|10283.2|984
1663827900000|2022-09-22 06:25:00|10286|10284|10287.5|10285.5|10287.5|10285.5|10285.6|10283.6|807
1663828200000|2022-09-22 06:30:00|10287.3|10285.3|10286|10284|10287.5|10285.5|10285.6|10283.6|563
1663828500000|2022-09-22 06:35:00|10286.4|10284.4|10284.4|10282.4|10286.4|10284.4|10283.6|10281.6|1043
1663828800000|2022-09-22 06:40:00|10284.6|10282.6|10284|10282|10285.2|10283.2|10283.2|10281.2|1394
1663829100000|2022-09-22 06:45:00|10284.2|10282.2|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|1268
1663829400000|2022-09-22 06:50:00|10284|10282|10285.6|10283.6|10285.8|10283.8|10283.6|10281.6|909
1663829700000|2022-09-22 06:55:00|10285.4|10283.4|10286|10284|10286.4|10284.4|10285.2|10283.2|739
1663830000000|2022-09-22 07:00:00|10286.2|10284.2|10284.8|10282.8|10286.4|10284.4|10284.4|10282.4|2009
1663830300000|2022-09-22 07:05:00|10285|10283|10286.4|10284.4|10286.5|10284.5|10284.8|10282.8|1757
1663830600000|2022-09-22 07:10:00|10286.7|10284.7|10286.7|10284.7|10288.1|10286.1|10286.4|10284.4|1590
1663830900000|2022-09-22 07:15:00|10286.5|10284.5|10286.4|10284.4|10287.5|10285.5|10286|10284|1998
1663831200000|2022-09-22 07:20:00|10286|10284|10287.5|10285.5|10287.9|10285.9|10286|10284|1428
1663831500000|2022-09-22 07:25:00|10287.1|10285.1|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|1597
1663831800000|2022-09-22 07:30:00|10286.9|10284.9|10289.5|10287.5|10290.3|10288.3|10286.7|10284.7|4947
1663832100000|2022-09-22 07:35:00|10289.3|10287.3|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|3428
1663832400000|2022-09-22 07:40:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|1646
1663832700000|2022-09-22 07:45:00|10289.3|10287.3|10289.1|10287.1|10290.3|10288.3|10288.9|10286.9|1651
1663833000000|2022-09-22 07:50:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|1174
1663833300000|2022-09-22 07:55:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|847
1663833600000|2022-09-22 08:00:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|1064
1663833900000|2022-09-22 08:05:00|10288.7|10286.7|10290.5|10288.5|10290.6|10288.6|10288.3|10286.3|2357
1663834200000|2022-09-22 08:10:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|1358
1663834500000|2022-09-22 08:15:00|10291.8|10289.8|10291.8|10289.8|10292.6|10290.6|10291|10289|2651
1663834800000|2022-09-22 08:20:00|10292.2|10290.2|10290.3|10288.3|10292.6|10290.6|10289.1|10287.1|2503
1663835100000|2022-09-22 08:25:00|10290.1|10288.1|10291.8|10289.8|10293|10291|10289.9|10287.9|3061
1663835400000|2022-09-22 08:30:00|10291.6|10289.6|10292.2|10290.2|10292.6|10290.6|10290.6|10288.6|4177
1663835700000|2022-09-22 08:35:00|10291.8|10289.8|10292.6|10290.6|10293|10291|10291.8|10289.8|1244
1663836000000|2022-09-22 08:40:00|10292.2|10290.2|10292.2|10290.2|10293|10291|10291.4|10289.4|1532
1663836300000|2022-09-22 08:45:00|10292|10290|10293|10291|10294.9|10292.9|10291.8|10289.8|3164
1663836600000|2022-09-22 08:50:00|10293.4|10291.4|10291.8|10289.8|10293.8|10291.8|10291.8|10289.8|2812
1663836900000|2022-09-22 08:55:00|10291.6|10289.6|10290.6|10288.6|10291.6|10289.6|10289.9|10287.9|2793
1663837200000|2022-09-22 09:00:00|10290.3|10288.3|10289.5|10287.5|10290.6|10288.6|10289.1|10287.1|1031
1663837500000|2022-09-22 09:05:00|10289.7|10287.7|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|892
1663837800000|2022-09-22 09:10:00|10289.9|10287.9|10289.9|10287.9|10291|10289|10289.9|10287.9|879
1663838100000|2022-09-22 09:15:00|10290.1|10288.1|10290.3|10288.3|10291.4|10289.4|10289.9|10287.9|1009
1663838400000|2022-09-22 09:20:00|10290.1|10288.1|10291|10289|10291.2|10289.2|10290.1|10288.1|684
1663838700000|2022-09-22 09:25:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|775
1663839000000|2022-09-22 09:30:00|10291.2|10289.2|10290.1|10288.1|10291.8|10289.8|10289.9|10287.9|1073
1663839300000|2022-09-22 09:35:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|1120
1663839600000|2022-09-22 09:40:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|813
1663839900000|2022-09-22 09:45:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|922
1663840200000|2022-09-22 09:50:00|10289.7|10287.7|10289.7|10287.7|10289.9|10287.9|10288.7|10286.7|890
1663840500000|2022-09-22 09:55:00|10289.9|10287.9|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|1319
1663840800000|2022-09-22 10:00:00|10288.9|10286.9|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|704
1663841100000|2022-09-22 10:05:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|389
1663841400000|2022-09-22 10:10:00|10289.5|10287.5|10288.3|10286.3|10289.9|10287.9|10288.3|10286.3|591
1663841700000|2022-09-22 10:15:00|10287.9|10285.9|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|764
1663842000000|2022-09-22 10:20:00|10288.5|10286.5|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|946
1663842300000|2022-09-22 10:25:00|10288.1|10286.1|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|902
1663842600000|2022-09-22 10:30:00|10289.1|10287.1|10290.6|10288.6|10290.6|10288.6|10289.1|10287.1|1899
1663842900000|2022-09-22 10:35:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|366
1663843200000|2022-09-22 10:40:00|10291|10289|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|1997
1663843500000|2022-09-22 10:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|473
1663843800000|2022-09-22 10:50:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|1351
1663844100000|2022-09-22 10:55:00|10291|10289|10290.5|10288.5|10291.4|10289.4|10289.9|10287.9|2527
1663844400000|2022-09-22 11:00:00|10290.3|10288.3|10290.6|10288.6|10293.8|10291.8|10289.1|10287.1|3615
1663844700000|2022-09-22 11:05:00|10290.5|10288.5|10287.3|10285.3|10291.4|10289.4|10287.1|10285.1|1745
1663845000000|2022-09-22 11:10:00|10287.5|10285.5|10286.4|10284.4|10288.3|10286.3|10285.6|10283.6|2361
1663845300000|2022-09-22 11:15:00|10286.7|10284.7|10285.6|10283.6|10287.1|10285.1|10284.8|10282.8|876
1663845600000|2022-09-22 11:20:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10284.8|10282.8|1960
1663845900000|2022-09-22 11:25:00|10286.7|10284.7|10286.7|10284.7|10287.9|10285.9|10285.2|10283.2|5543
1663846200000|2022-09-22 11:30:00|10286.9|10284.9|10287.9|10285.9|10288.3|10286.3|10286.7|10284.7|2625
1663846500000|2022-09-22 11:35:00|10288.3|10286.3|10291.8|10289.8|10292.2|10290.2|10287.9|10285.9|5177
1663846800000|2022-09-22 11:40:00|10291.4|10289.4|10293|10291|10293.4|10291.4|10291|10289|2795
1663847100000|2022-09-22 11:45:00|10292.6|10290.6|10291.4|10289.4|10292.6|10290.6|10291.2|10289.2|2120
1663847400000|2022-09-22 11:50:00|10291.6|10289.6|10293|10291|10293.8|10291.8|10291|10289|1954
1663847700000|2022-09-22 11:55:00|10293.4|10291.4|10293.4|10291.4|10294.6|10292.6|10293|10291|1640
1663848000000|2022-09-22 12:00:00|10293.8|10291.8|10295.7|10293.7|10295.7|10293.7|10293.4|10291.4|1631
1663848300000|2022-09-22 12:05:00|10295.3|10293.3|10296.5|10294.5|10296.9|10294.9|10294.6|10292.6|2159
1663848600000|2022-09-22 12:10:00|10296.1|10294.1|10295.3|10293.3|10297.3|10295.3|10295.3|10293.3|2218
1663848900000|2022-09-22 12:15:00|10295.5|10293.5|10294.6|10292.6|10297.3|10295.3|10294.2|10292.2|2825
1663849200000|2022-09-22 12:20:00|10294.9|10292.9|10293|10291|10294.9|10292.9|10292.6|10290.6|4206
1663849500000|2022-09-22 12:25:00|10292.6|10290.6|10291.2|10289.2|10293|10291|10291.2|10289.2|1035
1663849800000|2022-09-22 12:30:00|10291|10289|10289.9|10287.9|10291.8|10289.8|10289.1|10287.1|4459
1663850100000|2022-09-22 12:35:00|10289.7|10287.7|10290.3|10288.3|10291.4|10289.4|10289.5|10287.5|2705
1663850400000|2022-09-22 12:40:00|10290.5|10288.5|10292.6|10290.6|10294.2|10292.2|10290.3|10288.3|2243
1663850700000|2022-09-22 12:45:00|10293|10291|10294.2|10292.2|10294.9|10292.9|10293|10291|2352
1663851000000|2022-09-22 12:50:00|10293.8|10291.8|10296.5|10294.5|10297.7|10295.7|10293.8|10291.8|5077
1663851300000|2022-09-22 12:55:00|10296.1|10294.1|10296.9|10294.9|10299.6|10297.6|10296.1|10294.1|4626
1663851600000|2022-09-22 13:00:00|10297.3|10295.3|10295.7|10293.7|10297.7|10295.7|10294.9|10292.9|4393
1663851900000|2022-09-22 13:05:00|10295.3|10293.3|10296.5|10294.5|10296.9|10294.9|10295.3|10293.3|2361
1663852200000|2022-09-22 13:10:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10293.8|10291.8|2173
1663852500000|2022-09-22 13:15:00|10295.9|10293.9|10290.6|10288.6|10296.1|10294.1|10290.6|10288.6|5104
1663852800000|2022-09-22 13:20:00|10291|10289|10291.8|10289.8|10293|10291|10289.1|10287.1|3820
1663853100000|2022-09-22 13:25:00|10292|10290|10291.2|10289.2|10293.4|10291.4|10290.6|10288.6|3906
1663853400000|2022-09-22 13:30:00|10291|10289|10291|10289|10292.6|10290.6|10290.3|10288.3|4160
1663853700000|2022-09-22 13:35:00|10290.6|10288.6|10289.5|10287.5|10291|10289|10289.1|10287.1|4674
1663854000000|2022-09-22 13:40:00|10289.1|10287.1|10287.1|10285.1|10290.3|10288.3|10286.7|10284.7|3946
1663854300000|2022-09-22 13:45:00|10287.5|10285.5|10286|10284|10287.5|10285.5|10285.2|10283.2|5152
1663854600000|2022-09-22 13:50:00|10285.6|10283.6|10284.8|10282.8|10286.7|10284.7|10284.8|10282.8|2681
1663854900000|2022-09-22 13:55:00|10285.2|10283.2|10285.6|10283.6|10286.4|10284.4|10284.8|10282.8|3221
1663855200000|2022-09-22 14:00:00|10285.2|10283.2|10282.8|10280.8|10286|10284|10282.4|10280.4|3754
1663855500000|2022-09-22 14:05:00|10282.4|10280.4|10282.4|10280.4|10284.4|10282.4|10281.7|10279.7|4413
1663855800000|2022-09-22 14:10:00|10282.1|10280.1|10284.4|10282.4|10284.4|10282.4|10281.7|10279.7|2952
1663856100000|2022-09-22 14:15:00|10284.8|10282.8|10283.2|10281.2|10285.2|10283.2|10282.8|10280.8|3819
1663856400000|2022-09-22 14:20:00|10283.6|10281.6|10285.6|10283.6|10286|10284|10283.2|10281.2|2729
1663856700000|2022-09-22 14:25:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|2662
1663857000000|2022-09-22 14:30:00|10286|10284|10283.6|10281.6|10286|10284|10283.2|10281.2|4026
1663857300000|2022-09-22 14:35:00|10284|10282|10283.2|10281.2|10284|10282|10282.8|10280.8|3184
1663857600000|2022-09-22 14:40:00|10282.8|10280.8|10281.3|10279.3|10283.2|10281.2|10281.1|10279.1|3133
1663857900000|2022-09-22 14:45:00|10281.1|10279.1|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|2500
1663858200000|2022-09-22 14:50:00|10281.5|10279.5|10280.1|10278.1|10281.7|10279.7|10279.7|10277.7|4099
1663858500000|2022-09-22 14:55:00|10279.7|10277.7|10280.5|10278.5|10281.3|10279.3|10279.7|10277.7|1725
1663858800000|2022-09-22 15:00:00|10280.1|10278.1|10277.8|10275.8|10280.1|10278.1|10277.8|10275.8|6525
1663859100000|2022-09-22 15:05:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10276.2|10274.2|4532
1663859400000|2022-09-22 15:10:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277|10275|2665
1663859700000|2022-09-22 15:15:00|10278.9|10276.9|10280.1|10278.1|10280.7|10278.7|10277.8|10275.8|2796
1663860000000|2022-09-22 15:20:00|10280.5|10278.5|10278.1|10276.1|10280.5|10278.5|10278.1|10276.1|2496
1663860300000|2022-09-22 15:25:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277|10275|3089
1663860600000|2022-09-22 15:30:00|10277.8|10275.8|10279.7|10277.7|10280.1|10278.1|10277.8|10275.8|3201
1663860900000|2022-09-22 15:35:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10278.9|10276.9|1557
1663861200000|2022-09-22 15:40:00|10279.7|10277.7|10280.9|10278.9|10280.9|10278.9|10279.7|10277.7|1571
1663861500000|2022-09-22 15:45:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|2017
1663861800000|2022-09-22 15:50:00|10281.9|10279.9|10284|10282|10284.4|10282.4|10281.7|10279.7|2251
1663862100000|2022-09-22 15:55:00|10284.4|10282.4|10282.8|10280.8|10284.4|10282.4|10282.4|10280.4|1811
1663862400000|2022-09-22 16:00:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|1049
1663862700000|2022-09-22 16:05:00|10282.8|10280.8|10282.1|10280.1|10283.2|10281.2|10281.3|10279.3|2381
1663863000000|2022-09-22 16:10:00|10281.7|10279.7|10282.3|10280.3|10282.4|10280.4|10281.3|10279.3|1758
1663863300000|2022-09-22 16:15:00|10282.1|10280.1|10280.1|10278.1|10282.1|10280.1|10280.1|10278.1|4145
1663863600000|2022-09-22 16:20:00|10279.7|10277.7|10280.5|10278.5|10281.7|10279.7|10279.7|10277.7|1533
1663863900000|2022-09-22 16:25:00|10280.7|10278.7|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|1300
1663864200000|2022-09-22 16:30:00|10280.5|10278.5|10282.4|10280.4|10282.4|10280.4|10280.5|10278.5|2255
1663864500000|2022-09-22 16:35:00|10282.6|10280.6|10282.1|10280.1|10283.6|10281.6|10282.1|10280.1|1796
1663864800000|2022-09-22 16:40:00|10282.3|10280.3|10282.8|10280.8|10283.6|10281.6|10282.1|10280.1|1183
1663865100000|2022-09-22 16:45:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|1515
1663865400000|2022-09-22 16:50:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10281.7|10279.7|988
1663865700000|2022-09-22 16:55:00|10283.4|10281.4|10282.3|10280.3|10283.6|10281.6|10281.7|10279.7|1369
1663866000000|2022-09-22 17:00:00|10282.4|10280.4|10282.4|10280.4|10283.2|10281.2|10281.1|10279.1|2189
1663866300000|2022-09-22 17:05:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|899
1663866600000|2022-09-22 17:10:00|10282.4|10280.4|10283.6|10281.6|10284|10282|10282.3|10280.3|1506
1663866900000|2022-09-22 17:15:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|1145
1663867200000|2022-09-22 17:20:00|10284|10282|10284.4|10282.4|10285.2|10283.2|10284|10282|591
1663867500000|2022-09-22 17:25:00|10284.6|10282.6|10285.6|10283.6|10285.6|10283.6|10284.6|10282.6|758
1663867800000|2022-09-22 17:30:00|10285.4|10283.4|10285.6|10283.6|10286|10284|10285.2|10283.2|600
1663868100000|2022-09-22 17:35:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10285.2|10283.2|956
1663868400000|2022-09-22 17:40:00|10286.2|10284.2|10284.6|10282.6|10286.5|10284.5|10284.4|10282.4|1368
1663868700000|2022-09-22 17:45:00|10284.8|10282.8|10284|10282|10285.2|10283.2|10284|10282|810
1663869000000|2022-09-22 17:50:00|10284.2|10282.2|10284.8|10282.8|10284.8|10282.8|10284|10282|676
1663869300000|2022-09-22 17:55:00|10284.6|10282.6|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|188
1663869600000|2022-09-22 18:00:00|10284.4|10282.4|10282.4|10280.4|10284.4|10282.4|10281.7|10279.7|2252
1663869900000|2022-09-22 18:05:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|839
1663870200000|2022-09-22 18:10:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|1629
1663870500000|2022-09-22 18:15:00|10281.7|10279.7|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|705
1663870800000|2022-09-22 18:20:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10281.7|10279.7|1606
1663871100000|2022-09-22 18:25:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|1580
1663871400000|2022-09-22 18:30:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|2380
1663871700000|2022-09-22 18:35:00|10282.4|10280.4|10284.4|10282.4|10284.4|10282.4|10282.4|10280.4|1360
1663872000000|2022-09-22 18:40:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|891
1663872300000|2022-09-22 18:45:00|10284.4|10282.4|10281.7|10279.7|10284.4|10282.4|10281.7|10279.7|1279
1663872600000|2022-09-22 18:50:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10280.5|10278.5|2194
1663872900000|2022-09-22 18:55:00|10281.5|10279.5|10280.1|10278.1|10281.7|10279.7|10279.7|10277.7|2215
1663873200000|2022-09-22 19:00:00|10280.5|10278.5|10280.9|10278.9|10281.7|10279.7|10280.1|10278.1|1859
1663873500000|2022-09-22 19:05:00|10281.3|10279.3|10283.2|10281.2|10283.2|10281.2|10280.9|10278.9|1809
1663873800000|2022-09-22 19:10:00|10283|10281|10282.4|10280.4|10283|10281|10282.1|10280.1|861
1663874100000|2022-09-22 19:15:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|809
1663874400000|2022-09-22 19:20:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|824
1663874700000|2022-09-22 19:25:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|1078
1663875000000|2022-09-22 19:30:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|2323
1663875300000|2022-09-22 19:35:00|10284|10282|10283.2|10281.2|10284.4|10282.4|10283.2|10281.2|1949
1663875600000|2022-09-22 19:40:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|1852
1663875900000|2022-09-22 19:45:00|10283|10281|10281.7|10279.7|10283.2|10281.2|10281.3|10279.3|1183
1663876200000|2022-09-22 19:50:00|10281.5|10279.5|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|2183
1663876500000|2022-09-22 19:55:00|10281.7|10279.7|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|1818
1663876800000|2022-09-22 20:00:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|2085
1663877100000|2022-09-22 20:05:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|412
1663877400000|2022-09-22 20:10:00|10280.7|10278.7|10281.7|10279.7|10281.7|10279.7|10280.7|10278.7|1486
1663877700000|2022-09-22 20:15:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|1191
1663878000000|2022-09-22 20:20:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|463
1663878300000|2022-09-22 20:25:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|1930
1663878600000|2022-09-22 20:30:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|1152
1663878900000|2022-09-22 20:35:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|942
1663879200000|2022-09-22 20:40:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|713
1663879500000|2022-09-22 20:45:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|1384
1663879800000|2022-09-22 20:50:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|714
1663880100000|2022-09-22 20:55:00|10279.9|10277.9|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|1661
1663884000000|2022-09-22 22:00:00|10279.7|10277.7|10278.5|10276.5|10280.1|10278.1|10278.1|10276.1|349
1663884300000|2022-09-22 22:05:00|10278.1|10276.1|10278.7|10276.7|10278.7|10276.7|10277.4|10275.4|290
1663884600000|2022-09-22 22:10:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|11
1663884900000|2022-09-22 22:15:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|114
1663885200000|2022-09-22 22:20:00|10279.1|10277.1|10279.7|10277.7|10280.1|10278.1|10279.1|10277.1|253
1663885500000|2022-09-22 22:25:00|10279.9|10277.9|10279.9|10277.9|10279.9|10277.9|10279.7|10277.7|93
1663885800000|2022-09-22 22:30:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|159
1663886100000|2022-09-22 22:35:00|10280.3|10278.3|10280.5|10278.5|10280.7|10278.7|10280.3|10278.3|77
1663886400000|2022-09-22 22:40:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|256
1663886700000|2022-09-22 22:45:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|197
1663887000000|2022-09-22 22:50:00|10281.1|10279.1|10280.9|10278.9|10281.1|10279.1|10280.5|10278.5|164
1663887300000|2022-09-22 22:55:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|31
1663887600000|2022-09-22 23:00:00|||||||||166
1663887900000|2022-09-22 23:05:00|10281.1|10279.1|10281.3|10279.3|10281.7|10279.7|10281.1|10279.1|126
1663888200000|2022-09-22 23:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|29
1663888500000|2022-09-22 23:15:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|66
1663888800000|2022-09-22 23:20:00|||||||||2
1663889100000|2022-09-22 23:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|789
1663889400000|2022-09-22 23:30:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|71
1663889700000|2022-09-22 23:35:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|23
1663890000000|2022-09-22 23:40:00|10280.3|10278.3|10280.3|10278.3|10280.3|10278.3|10280.3|10278.3|53
1663890300000|2022-09-22 23:45:00|10280.1|10278.1|10280.1|10278.1|10280.7|10278.7|10280.1|10278.1|240
1663890600000|2022-09-22 23:50:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|469
1663890900000|2022-09-22 23:55:00|10278.7|10276.7|10278|10276|10278.7|10276.7|10277.8|10275.8|713
1663891200000|2022-09-23 00:00:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277|10275|246
1663891500000|2022-09-23 00:05:00|10277.6|10275.6|10278.7|10276.7|10278.9|10276.9|10277.6|10275.6|142
1663891800000|2022-09-23 00:10:00|10278.5|10276.5|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|169
1663892100000|2022-09-23 00:15:00|10277.6|10275.6|10276.2|10274.2|10277.8|10275.8|10276.2|10274.2|591
1663892400000|2022-09-23 00:20:00|10276.4|10274.4|10276.6|10274.6|10277.4|10275.4|10276.4|10274.4|172
1663892700000|2022-09-23 00:25:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|185
1663893000000|2022-09-23 00:30:00|10277|10275|10277.2|10275.2|10277.8|10275.8|10277|10275|326
1663893300000|2022-09-23 00:35:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|257
1663893600000|2022-09-23 00:40:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10276.8|10274.8|187
1663893900000|2022-09-23 00:45:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|120
1663894200000|2022-09-23 00:50:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|260
1663894500000|2022-09-23 00:55:00|10278.7|10276.7|10278.5|10276.5|10278.7|10276.7|10278.5|10276.5|62
1663894800000|2022-09-23 01:00:00|10278.1|10276.1|10278|10276|10278.5|10276.5|10277.8|10275.8|299
1663895100000|2022-09-23 01:05:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|68
1663895400000|2022-09-23 01:10:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.3|10276.3|17
1663895700000|2022-09-23 01:15:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.3|10276.3|22
1663896000000|2022-09-23 01:20:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|103
1663896300000|2022-09-23 01:25:00|10278|10276|10277.8|10275.8|10278|10276|10277.4|10275.4|219
1663896600000|2022-09-23 01:30:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|188
1663896900000|2022-09-23 01:35:00|10277.6|10275.6|10277|10275|10277.6|10275.6|10277|10275|423
1663897200000|2022-09-23 01:40:00|10277.2|10275.2|10277.4|10275.4|10277.8|10275.8|10277.2|10275.2|188
1663897500000|2022-09-23 01:45:00|10277.6|10275.6|10276.8|10274.8|10277.6|10275.6|10276.6|10274.6|106
1663897800000|2022-09-23 01:50:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|392
1663898100000|2022-09-23 01:55:00|10277|10275|10276.6|10274.6|10277|10275|10276.4|10274.4|237
1663898400000|2022-09-23 02:00:00|10276.8|10274.8|10276.8|10274.8|10277|10275|10276.6|10274.6|98
1663898700000|2022-09-23 02:05:00|10277|10275|10276.4|10274.4|10277|10275|10276.2|10274.2|233
1663899000000|2022-09-23 02:10:00|10276.2|10274.2|10276|10274|10276.2|10274.2|10275.8|10273.8|309
1663899300000|2022-09-23 02:15:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|25
1663899600000|2022-09-23 02:20:00|10276|10274|10275.8|10273.8|10276.6|10274.6|10275.4|10273.4|949
1663899900000|2022-09-23 02:25:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|154
1663900200000|2022-09-23 02:30:00|10276|10274|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|283
1663900500000|2022-09-23 02:35:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|147
1663900800000|2022-09-23 02:40:00|||||||||303
1663901100000|2022-09-23 02:45:00|||||||||10
1663901400000|2022-09-23 02:50:00|10275.6|10273.6|10275.4|10273.4|10275.6|10273.6|10275.4|10273.4|218
1663901700000|2022-09-23 02:55:00|10275|10273|10275|10273|10275|10273|10275|10273|136
1663902000000|2022-09-23 03:00:00|10274.8|10272.8|10274.8|10272.8|10275|10273|10274.6|10272.6|464
1663902300000|2022-09-23 03:05:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|300
1663902600000|2022-09-23 03:10:00|10275.6|10273.6|10275.4|10273.4|10275.6|10273.6|10275.4|10273.4|196
1663902900000|2022-09-23 03:15:00|10275.6|10273.6|10275.4|10273.4|10275.6|10273.6|10275.4|10273.4|166
1663903200000|2022-09-23 03:20:00|||||||||183
1663903500000|2022-09-23 03:25:00|||||||||84
1663903800000|2022-09-23 03:30:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275.2|10273.2|567
1663904100000|2022-09-23 03:35:00|||||||||108
1663904400000|2022-09-23 03:40:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|288
1663904700000|2022-09-23 03:45:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|239
1663905000000|2022-09-23 03:50:00|10275.2|10273.2|10275.4|10273.4|10275.8|10273.8|10275|10273|182
1663905300000|2022-09-23 03:55:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275.2|10273.2|187
1663905600000|2022-09-23 04:00:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.6|10273.6|177
1663905900000|2022-09-23 04:05:00|10275.6|10273.6|10275.6|10273.6|10275.8|10273.8|10275.4|10273.4|172
1663906200000|2022-09-23 04:10:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|33
1663906500000|2022-09-23 04:15:00|||||||||8
1663906800000|2022-09-23 04:20:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|131
1663907100000|2022-09-23 04:25:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.4|10274.4|181
1663907400000|2022-09-23 04:30:00|10277|10275|10276.8|10274.8|10277|10275|10276.8|10274.8|191
1663907700000|2022-09-23 04:35:00|10277|10275|10276.8|10274.8|10277|10275|10276.8|10274.8|9
1663908000000|2022-09-23 04:40:00|10277|10275|10277|10275|10277|10275|10276.8|10274.8|16
1663908300000|2022-09-23 04:45:00|10276.8|10274.8|10276.4|10274.4|10276.8|10274.8|10276.4|10274.4|90
1663908600000|2022-09-23 04:50:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|84
1663908900000|2022-09-23 04:55:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10276|10274|6
1663909200000|2022-09-23 05:00:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|129
1663909500000|2022-09-23 05:05:00|10276.8|10274.8|10276.8|10274.8|10276.8|10274.8|10276.6|10274.6|193
1663909800000|2022-09-23 05:10:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|46
1663910100000|2022-09-23 05:15:00|10277.2|10275.2|10277|10275|10277.2|10275.2|10277|10275|143
1663910400000|2022-09-23 05:20:00|10276.8|10274.8|10276.6|10274.6|10276.8|10274.8|10276.6|10274.6|6
1663910700000|2022-09-23 05:25:00|10276.4|10274.4|10276|10274|10276.4|10274.4|10275.8|10273.8|233
1663911000000|2022-09-23 05:30:00|10276.2|10274.2|10276|10274|10276.2|10274.2|10275.4|10273.4|422
1663911300000|2022-09-23 05:35:00|10276.2|10274.2|10276.4|10274.4|10276.4|10274.4|10275.8|10273.8|500
1663911600000|2022-09-23 05:40:00|10276.2|10274.2|10276.4|10274.4|10276.6|10274.6|10276|10274|20
1663911900000|2022-09-23 05:45:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|22
1663912500000|2022-09-23 05:55:00|10276.4|10274.4|10275.8|10273.8|10276.4|10274.4|10275.8|10273.8|48
1663912800000|2022-09-23 06:00:00|10275.4|10273.4|10276.4|10274.4|10276.6|10274.6|10275.4|10273.4|1155
1663913100000|2022-09-23 06:05:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|136
1663913400000|2022-09-23 06:10:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.6|10273.6|328
1663913700000|2022-09-23 06:15:00|10276|10274|10275.4|10273.4|10276|10274|10275|10273|319
1663914000000|2022-09-23 06:20:00|10275.6|10273.6|10276.8|10274.8|10277|10275|10275|10273|492
1663914300000|2022-09-23 06:25:00|10277|10275|10278.7|10276.7|10278.9|10276.9|10276.6|10274.6|902
1663914600000|2022-09-23 06:30:00|10278.9|10276.9|10279.1|10277.1|10279.3|10277.3|10278.1|10276.1|1311
1663914900000|2022-09-23 06:35:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|654
1663915200000|2022-09-23 06:40:00|10279.5|10277.5|10279.3|10277.3|10279.5|10277.5|10278.3|10276.3|263
1663915500000|2022-09-23 06:45:00|10279.1|10277.1|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|497
1663915800000|2022-09-23 06:50:00|10279.1|10277.1|10278.7|10276.7|10279.3|10277.3|10278.5|10276.5|195
1663916100000|2022-09-23 06:55:00|10278.9|10276.9|10279.3|10277.3|10279.7|10277.7|10278.5|10276.5|683
1663916400000|2022-09-23 07:00:00|10279.5|10277.5|10280.9|10278.9|10281.3|10279.3|10279.1|10277.1|1085
1663916700000|2022-09-23 07:05:00|10281.1|10279.1|10283.2|10281.2|10283.2|10281.2|10281.1|10279.1|2933
1663917000000|2022-09-23 07:10:00|10283.4|10281.4|10282.8|10280.8|10283.4|10281.4|10281.7|10279.7|958
1663917300000|2022-09-23 07:15:00|10282.1|10280.1|10281.5|10279.5|10282.3|10280.3|10281.1|10279.1|780
1663917600000|2022-09-23 07:20:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|449
1663917900000|2022-09-23 07:25:00|10281.1|10279.1|10280.9|10278.9|10281.5|10279.5|10280.5|10278.5|522
1663918200000|2022-09-23 07:30:00|10281.1|10279.1|10283.2|10281.2|10283.2|10281.2|10280.9|10278.9|732
1663918500000|2022-09-23 07:35:00|10283.4|10281.4|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|861
1663918800000|2022-09-23 07:40:00|10283|10281|10282.1|10280.1|10283.2|10281.2|10281.9|10279.9|1716
1663919100000|2022-09-23 07:45:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10281.7|10279.7|960
1663919400000|2022-09-23 07:50:00|10282.6|10280.6|10283.6|10281.6|10283.6|10281.6|10282.4|10280.4|798
1663919700000|2022-09-23 07:55:00|10284|10282|10283.2|10281.2|10284.2|10282.2|10283|10281|644
1663920000000|2022-09-23 08:00:00|10283.4|10281.4|10282.4|10280.4|10283.4|10281.4|10282.1|10280.1|1094
1663920300000|2022-09-23 08:05:00|10282.6|10280.6|10281.7|10279.7|10282.6|10280.6|10281.7|10279.7|553
1663920600000|2022-09-23 08:10:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|829
1663920900000|2022-09-23 08:15:00|10281.5|10279.5|10282.1|10280.1|10282.1|10280.1|10280.5|10278.5|392
1663921200000|2022-09-23 08:20:00|10281.9|10279.9|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|492
1663921500000|2022-09-23 08:25:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|125
1663921800000|2022-09-23 08:30:00|10281.5|10279.5|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|596
1663922100000|2022-09-23 08:35:00|10281.9|10279.9|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|589
1663922400000|2022-09-23 08:40:00|10282.3|10280.3|10280.9|10278.9|10282.4|10280.4|10280.9|10278.9|820
1663922700000|2022-09-23 08:45:00|10280.7|10278.7|10277.8|10275.8|10280.7|10278.7|10277.8|10275.8|1983
1663923000000|2022-09-23 08:50:00|10278|10276|10277|10275|10278.1|10276.1|10275.8|10273.8|1790
1663923300000|2022-09-23 08:55:00|10276.8|10274.8|10275|10273|10277.2|10275.2|10273.9|10271.9|2032
1663923600000|2022-09-23 09:00:00|10274.8|10272.8|10275|10273|10275.6|10273.6|10274.2|10272.2|1052
1663923900000|2022-09-23 09:05:00|10275.2|10273.2|10273.9|10271.9|10275.4|10273.4|10273.9|10271.9|1245
1663924200000|2022-09-23 09:10:00|10274|10272|10274.4|10272.4|10274.6|10272.6|10273.1|10271.1|1461
1663924500000|2022-09-23 09:15:00|10274.6|10272.6|10273.3|10271.3|10274.6|10272.6|10273.1|10271.1|771
1663924800000|2022-09-23 09:20:00|10273.5|10271.5|10274.6|10272.6|10275.2|10273.2|10273.1|10271.1|990
1663925100000|2022-09-23 09:25:00|10274.4|10272.4|10271.5|10269.5|10274.4|10272.4|10271.5|10269.5|1790
1663925400000|2022-09-23 09:30:00|10271.9|10269.9|10269.9|10267.9|10271.9|10269.9|10269.8|10267.8|2086
1663925700000|2022-09-23 09:35:00|10270.3|10268.3|10267.6|10265.6|10270.3|10268.3|10266|10264|2772
1663926000000|2022-09-23 09:40:00|10267.8|10265.8|10266.4|10264.4|10268|10266|10265.1|10263.1|2429
1663926300000|2022-09-23 09:45:00|10266.2|10264.2|10263.5|10261.5|10266.4|10264.4|10262.3|10260.3|2020
1663926600000|2022-09-23 09:50:00|10263.7|10261.7|10262.3|10260.3|10263.7|10261.7|10262.1|10260.1|778
1663926900000|2022-09-23 09:55:00|10262.5|10260.5|10267.6|10265.6|10268.4|10266.4|10262.5|10260.5|3212
1663927200000|2022-09-23 10:00:00|10267.4|10265.4|10268.8|10266.8|10269.6|10267.6|10266.4|10264.4|2125
1663927500000|2022-09-23 10:05:00|10269|10267|10267.6|10265.6|10270.3|10268.3|10267.6|10265.6|1915
1663927800000|2022-09-23 10:10:00|10267.2|10265.2|10269.6|10267.6|10270.3|10268.3|10267.2|10265.2|2404
1663928100000|2022-09-23 10:15:00|10269.8|10267.8|10269.9|10267.9|10271.1|10269.1|10269.6|10267.6|1236
1663928400000|2022-09-23 10:20:00|10270.1|10268.1|10268|10266|10270.7|10268.7|10267.4|10265.4|1000
1663928700000|2022-09-23 10:25:00|10267.6|10265.6|10268.6|10266.6|10269.6|10267.6|10267.6|10265.6|1062
1663929000000|2022-09-23 10:30:00|10268.8|10266.8|10268.2|10266.2|10269.2|10267.2|10268|10266|1726
1663929300000|2022-09-23 10:35:00|10268.4|10266.4|10268.8|10266.8|10270.3|10268.3|10268|10266|1080
1663929600000|2022-09-23 10:40:00|10269|10267|10266.4|10264.4|10269.2|10267.2|10266.4|10264.4|759
1663929900000|2022-09-23 10:45:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10265.6|10263.6|1753
1663930200000|2022-09-23 10:50:00|10267|10265|10264.9|10262.9|10268|10266|10264.9|10262.9|1772
1663930500000|2022-09-23 10:55:00|10264.7|10262.7|10259.8|10257.8|10264.9|10262.9|10259.8|10257.8|4417
1663930800000|2022-09-23 11:00:00|10260.6|10258.6|10257.6|10255.6|10261.4|10259.4|10257.1|10255.1|4134
1663931100000|2022-09-23 11:05:00|10257.8|10255.8|10258.8|10256.8|10259|10257|10255.9|10253.9|2143
1663931400000|2022-09-23 11:10:00|10259|10257|10259|10257|10260.2|10258.2|10257.8|10255.8|1879
1663931700000|2022-09-23 11:15:00|10259.4|10257.4|10255.5|10253.5|10259.4|10257.4|10255.5|10253.5|1495
1663932000000|2022-09-23 11:20:00|10255.1|10253.1|10256.3|10254.3|10256.3|10254.3|10254.3|10252.3|1931
1663932300000|2022-09-23 11:25:00|10256.7|10254.7|10258.8|10256.8|10259|10257|10256.3|10254.3|2885
1663932600000|2022-09-23 11:30:00|10259|10257|10261|10259|10261|10259|10257.8|10255.8|1741
1663932900000|2022-09-23 11:35:00|10260.6|10258.6|10259.8|10257.8|10261.7|10259.7|10259.8|10257.8|1794
1663933200000|2022-09-23 11:40:00|10260.2|10258.2|10262.5|10260.5|10262.9|10260.9|10259.4|10257.4|2761
1663933500000|2022-09-23 11:45:00|10262.7|10260.7|10263.7|10261.7|10264.5|10262.5|10261.7|10259.7|1927
1663933800000|2022-09-23 11:50:00|10263.5|10261.5|10263.7|10261.7|10266.4|10264.4|10263.5|10261.5|3366
1663934100000|2022-09-23 11:55:00|10263.3|10261.3|10265.5|10263.5|10265.6|10263.6|10262.9|10260.9|2269
1663934400000|2022-09-23 12:00:00|10265.3|10263.3|10268.4|10266.4|10268.6|10266.6|10264.1|10262.1|3544
1663934700000|2022-09-23 12:05:00|10268|10266|10265.3|10263.3|10268|10266|10264.5|10262.5|3643
1663935000000|2022-09-23 12:10:00|10265.5|10263.5|10264.9|10262.9|10265.8|10263.8|10263.3|10261.3|1771
1663935300000|2022-09-23 12:15:00|10265.3|10263.3|10266|10264|10266.8|10264.8|10264.5|10262.5|1496
1663935600000|2022-09-23 12:20:00|10266.4|10264.4|10269.6|10267.6|10269.6|10267.6|10265.6|10263.6|3983
1663935900000|2022-09-23 12:25:00|10269.9|10267.9|10269.2|10267.2|10270.3|10268.3|10268.8|10266.8|3040
1663936200000|2022-09-23 12:30:00|10268.8|10266.8|10271.5|10269.5|10272.7|10270.7|10267.2|10265.2|4932
1663936500000|2022-09-23 12:35:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10269.2|10267.2|4141
1663936800000|2022-09-23 12:40:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10270.3|10268.3|2552
1663937100000|2022-09-23 12:45:00|10271.7|10269.7|10270.3|10268.3|10272.7|10270.7|10270.3|10268.3|3107
1663937400000|2022-09-23 12:50:00|10270.7|10268.7|10275.8|10273.8|10275.8|10273.8|10269.6|10267.6|4069
1663937700000|2022-09-23 12:55:00|10275.6|10273.6|10276.2|10274.2|10277.4|10275.4|10273.9|10271.9|2773
1663938000000|2022-09-23 13:00:00|10276.6|10274.6|10280.1|10278.1|10280.5|10278.5|10276.2|10274.2|4915
1663938300000|2022-09-23 13:05:00|10279.9|10277.9|10282.1|10280.1|10282.8|10280.8|10278.9|10276.9|4611
1663938600000|2022-09-23 13:10:00|10282.4|10280.4|10284|10282|10284.4|10282.4|10281.7|10279.7|3374
1663938900000|2022-09-23 13:15:00|10284.2|10282.2|10283.6|10281.6|10285.6|10283.6|10282.8|10280.8|4577
1663939200000|2022-09-23 13:20:00|10284|10282|10281.7|10279.7|10284.4|10282.4|10281.3|10279.3|4176
1663939500000|2022-09-23 13:25:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|2155
1663939800000|2022-09-23 13:30:00|10281.5|10279.5|10280.5|10278.5|10282.8|10280.8|10280.5|10278.5|2694
1663940100000|2022-09-23 13:35:00|10280.3|10278.3|10279.3|10277.3|10280.5|10278.5|10277.4|10275.4|4589
1663940400000|2022-09-23 13:40:00|10279.5|10277.5|10278.1|10276.1|10280.1|10278.1|10277|10275|5717
1663940700000|2022-09-23 13:45:00|10275|10273|10274.6|10272.6|10276.6|10274.6|10271.9|10269.9|9129
1663941000000|2022-09-23 13:50:00|10274.2|10272.2|10275.4|10273.4|10278.9|10276.9|10273.1|10271.1|5541
1663941300000|2022-09-23 13:55:00|10275.8|10273.8|10273.5|10271.5|10276.4|10274.4|10272.7|10270.7|2596
1663941600000|2022-09-23 14:00:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10270.7|10268.7|3873
1663941900000|2022-09-23 14:05:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10270.9|10268.9|2345
1663942200000|2022-09-23 14:10:00|10272.5|10270.5|10272.7|10270.7|10273.9|10271.9|10271.5|10269.5|2343
1663942500000|2022-09-23 14:15:00|10272.3|10270.3|10271.7|10269.7|10273.5|10271.5|10270.7|10268.7|2272
1663942800000|2022-09-23 14:20:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10269.9|10267.9|1682
1663943100000|2022-09-23 14:25:00|10271.9|10269.9|10273.5|10271.5|10273.9|10271.9|10271.9|10269.9|3222
1663943400000|2022-09-23 14:30:00|10273.7|10271.7|10268.4|10266.4|10273.7|10271.7|10268.4|10266.4|1978
1663943700000|2022-09-23 14:35:00|10269.2|10267.2|10269.6|10267.6|10270.3|10268.3|10267.6|10265.6|3636
1663944000000|2022-09-23 14:40:00|10269.2|10267.2|10270.3|10268.3|10271.1|10269.1|10269.2|10267.2|3699
1663944300000|2022-09-23 14:45:00|10270.5|10268.5|10269.9|10267.9|10270.7|10268.7|10269.2|10267.2|1571
1663944600000|2022-09-23 14:50:00|10269.6|10267.6|10269.6|10267.6|10271.1|10269.1|10269.6|10267.6|2001
1663944900000|2022-09-23 14:55:00|10269.2|10267.2|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|964
1663945200000|2022-09-23 15:00:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10267.2|10265.2|1751
1663945500000|2022-09-23 15:05:00|10268.4|10266.4|10268.8|10266.8|10269.9|10267.9|10268|10266|1682
1663945800000|2022-09-23 15:10:00|10269|10267|10266.4|10264.4|10269|10267|10266|10264|2056
1663946100000|2022-09-23 15:15:00|10266.6|10264.6|10268|10266|10268|10266|10266.4|10264.4|2340
1663946400000|2022-09-23 15:20:00|10267.6|10265.6|10268.4|10266.4|10269.2|10267.2|10267.6|10265.6|1533
1663946700000|2022-09-23 15:25:00|10268.8|10266.8|10267.6|10265.6|10269.6|10267.6|10267.2|10265.2|1043
1663947000000|2022-09-23 15:30:00|10267.4|10265.4|10269.2|10267.2|10269.2|10267.2|10267.4|10265.4|1149
1663947300000|2022-09-23 15:35:00|10268.8|10266.8|10268.4|10266.4|10269.6|10267.6|10268|10266|1352
1663947600000|2022-09-23 15:40:00|10268.2|10266.2|10266.8|10264.8|10268.4|10266.4|10266.4|10264.4|3836
1663947900000|2022-09-23 15:45:00|10266.4|10264.4|10267.2|10265.2|10268|10266|10266.4|10264.4|793
1663948200000|2022-09-23 15:50:00|10267.4|10265.4|10268.8|10266.8|10268.8|10266.8|10267.2|10265.2|1731
1663948500000|2022-09-23 15:55:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|1203
1663948800000|2022-09-23 16:00:00|10268|10266|10268|10266|10268.8|10266.8|10267.4|10265.4|1438
1663949100000|2022-09-23 16:05:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|1250
1663949400000|2022-09-23 16:10:00|10268.6|10266.6|10269.2|10267.2|10269.2|10267.2|10268|10266|1171
1663949700000|2022-09-23 16:15:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|1284
1663950000000|2022-09-23 16:20:00|10269.8|10267.8|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|1629
1663950300000|2022-09-23 16:25:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|1186
1663950600000|2022-09-23 16:30:00|10269.2|10267.2|10270.7|10268.7|10270.7|10268.7|10269.2|10267.2|1624
1663950900000|2022-09-23 16:35:00|10271.1|10269.1|10270.7|10268.7|10273.1|10271.1|10270.7|10268.7|2650
1663951200000|2022-09-23 16:40:00|10270.3|10268.3|10272.7|10270.7|10272.7|10270.7|10269.9|10267.9|1215
1663951500000|2022-09-23 16:45:00|10272.3|10270.3|10271.5|10269.5|10273.1|10271.1|10271.5|10269.5|1628
1663951800000|2022-09-23 16:50:00|10271.1|10269.1|10273.1|10271.1|10273.1|10271.1|10270.7|10268.7|2726
1663952100000|2022-09-23 16:55:00|10273.5|10271.5|10270.7|10268.7|10273.9|10271.9|10270.3|10268.3|1905
1663952400000|2022-09-23 17:00:00|10270.5|10268.5|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|1897
1663952700000|2022-09-23 17:05:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10269.6|10267.6|1083
1663953000000|2022-09-23 17:10:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10268.8|10266.8|2770
1663953300000|2022-09-23 17:15:00|10269.2|10267.2|10270.7|10268.7|10270.7|10268.7|10269.2|10267.2|1172
1663953600000|2022-09-23 17:20:00|10270.3|10268.3|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|1280
1663953900000|2022-09-23 17:25:00|10270.3|10268.3|10269.2|10267.2|10270.7|10268.7|10269.2|10267.2|780
1663954200000|2022-09-23 17:30:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|809
1663954500000|2022-09-23 17:35:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268|10266|625
1663954800000|2022-09-23 17:40:00|10268|10266|10268|10266|10268|10266|10267.2|10265.2|757
1663955100000|2022-09-23 17:45:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10267.2|10265.2|2184
1663955400000|2022-09-23 17:50:00|10267.4|10265.4|10265.6|10263.6|10267.6|10265.6|10265.6|10263.6|2554
1663955700000|2022-09-23 17:55:00|10265.3|10263.3|10266|10264|10267.2|10265.2|10265.3|10263.3|2827
1663956000000|2022-09-23 18:00:00|10265.8|10263.8|10265.3|10263.3|10265.8|10263.8|10264.5|10262.5|1998
1663956300000|2022-09-23 18:05:00|10264.9|10262.9|10266.4|10264.4|10266.4|10264.4|10264.9|10262.9|1180
1663956600000|2022-09-23 18:10:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.3|10263.3|2002
1663956900000|2022-09-23 18:15:00|10265.5|10263.5|10265.3|10263.3|10266.4|10264.4|10264.9|10262.9|1796
1663957200000|2022-09-23 18:20:00|10264.9|10262.9|10265.6|10263.6|10266.4|10264.4|10264.9|10262.9|1249
1663957500000|2022-09-23 18:25:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|583
1663957800000|2022-09-23 18:30:00|10266|10264|10264.9|10262.9|10266.4|10264.4|10264.5|10262.5|1812
1663958100000|2022-09-23 18:35:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|1322
1663958400000|2022-09-23 18:40:00|10264.7|10262.7|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|640
1663958700000|2022-09-23 18:45:00|10264.5|10262.5|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|948
1663959000000|2022-09-23 18:50:00|10264.3|10262.3|10263.3|10261.3|10264.3|10262.3|10262.9|10260.9|2153
1663959300000|2022-09-23 18:55:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|3984
1663959600000|2022-09-23 19:00:00|10263.7|10261.7|10264.9|10262.9|10265.6|10263.6|10263.7|10261.7|941
1663959900000|2022-09-23 19:05:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|671
1663960200000|2022-09-23 19:10:00|10264.9|10262.9|10264.1|10262.1|10265.3|10263.3|10263.7|10261.7|1752
1663960500000|2022-09-23 19:15:00|10264.5|10262.5|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|1119
1663960800000|2022-09-23 19:20:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|645
1663961100000|2022-09-23 19:25:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|504
1663961400000|2022-09-23 19:30:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|528
1663961700000|2022-09-23 19:35:00|10265.8|10263.8|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1133
1663962000000|2022-09-23 19:40:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|838
1663962300000|2022-09-23 19:45:00|10266.4|10264.4|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|1258
1663962600000|2022-09-23 19:50:00|10264.9|10262.9|10266|10264|10266|10264|10264.9|10262.9|991
1663962900000|2022-09-23 19:55:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.3|10263.3|1368
1663963200000|2022-09-23 20:00:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10264.5|10262.5|1833
1663963500000|2022-09-23 20:05:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|975
1663963800000|2022-09-23 20:10:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|636
1663964100000|2022-09-23 20:15:00|10264.5|10262.5|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|1966
1663964400000|2022-09-23 20:20:00|10265.6|10263.6|10266|10264|10267.2|10265.2|10265.3|10263.3|2943
1663964700000|2022-09-23 20:25:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.8|10263.8|467
1663965000000|2022-09-23 20:30:00|10265.8|10263.8|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|370
1663965300000|2022-09-23 20:35:00|10265.1|10263.1|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|513
1663965600000|2022-09-23 20:40:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|987
1663965900000|2022-09-23 20:45:00|10264.7|10262.7|10264.5|10262.5|10264.7|10262.7|10264.1|10262.1|1043
1663966200000|2022-09-23 20:50:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|456
1663966500000|2022-09-23 20:55:00|10264.3|10262.3|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|615
1664143200000|2022-09-25 22:00:00|10264.9|10262.7|10260|10258|10264.9|10262.7|10259.8|10257.8|1030
1664143500000|2022-09-25 22:05:00|10260.2|10258.2|10260.6|10258.6|10260.8|10258.8|10260|10258|83
1664143800000|2022-09-25 22:10:00|10260.8|10258.8|10261|10259|10261.2|10259.2|10260.8|10258.8|30
1664144100000|2022-09-25 22:15:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10261|10259|32
1664144400000|2022-09-25 22:20:00|10260.8|10258.8|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|33
1664144700000|2022-09-25 22:25:00|10261.2|10259.2|10260.8|10258.8|10261.4|10259.4|10260.6|10258.6|15
1664145000000|2022-09-25 22:30:00|10261|10259|10261.2|10259.2|10261.4|10259.4|10260.8|10258.8|64
1664145300000|2022-09-25 22:35:00|10261.4|10259.4|10260.2|10258.2|10261.4|10259.4|10259.8|10257.8|168
1664145600000|2022-09-25 22:40:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|66
1664145900000|2022-09-25 22:45:00|10261.2|10259.2|10261.4|10259.4|10261.9|10259.9|10261|10259|94
1664146200000|2022-09-25 22:50:00|10261|10259|10260.6|10258.6|10261.2|10259.2|10260.6|10258.6|88
1664146500000|2022-09-25 22:55:00|10260.4|10258.4|10260|10258|10260.6|10258.6|10260|10258|45
1664146800000|2022-09-25 23:00:00|10259.8|10257.8|10260.2|10258.2|10260.4|10258.4|10259.8|10257.8|68
1664147100000|2022-09-25 23:05:00|10260|10258|10259.4|10257.4|10260.2|10258.2|10259|10257|284
1664147400000|2022-09-25 23:10:00|10259|10257|10258.8|10256.8|10259.4|10257.4|10258.6|10256.6|118
1664147700000|2022-09-25 23:15:00|10259|10257|10259|10257|10259.2|10257.2|10258.6|10256.6|189
1664148000000|2022-09-25 23:20:00|10258.8|10256.8|10258|10256|10259|10257|10258|10256|172
1664148300000|2022-09-25 23:25:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|897
1664148600000|2022-09-25 23:30:00|10257.6|10255.6|10258.6|10256.6|10258.6|10256.6|10257.6|10255.6|313
1664148900000|2022-09-25 23:35:00|10258.8|10256.8|10258.8|10256.8|10258.8|10256.8|10258.2|10256.2|146
1664149200000|2022-09-25 23:40:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|46
1664149500000|2022-09-25 23:45:00|10257.4|10255.4|10255.1|10253.1|10257.4|10255.4|10254.3|10252.3|803
1664149800000|2022-09-25 23:50:00|10254.7|10252.7|10256.3|10254.3|10256.7|10254.7|10254.7|10252.7|148
1664150100000|2022-09-25 23:55:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|179
1664150400000|2022-09-26 00:00:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.1|10253.1|622
1664150700000|2022-09-26 00:05:00|10256.1|10254.1|10255.1|10253.1|10256.5|10254.5|10255.1|10253.1|435
1664151000000|2022-09-26 00:10:00|10255.5|10253.5|10256.1|10254.1|10256.7|10254.7|10255.1|10253.1|414
1664151300000|2022-09-26 00:15:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.1|10253.1|539
1664151600000|2022-09-26 00:20:00|10255.7|10253.7|10254.3|10252.3|10255.9|10253.9|10254.3|10252.3|427
1664151900000|2022-09-26 00:25:00|10254.1|10252.1|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|751
1664152200000|2022-09-26 00:30:00|10254.5|10252.5|10254.7|10252.7|10255.5|10253.5|10254.1|10252.1|283
1664152500000|2022-09-26 00:35:00|10254.3|10252.3|10254.1|10252.1|10254.7|10252.7|10253.9|10251.9|315
1664152800000|2022-09-26 00:40:00|10254.3|10252.3|10254.5|10252.5|10254.9|10252.9|10253.9|10251.9|396
1664153100000|2022-09-26 00:45:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|312
1664153400000|2022-09-26 00:50:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|922
1664153700000|2022-09-26 00:55:00|10253.9|10251.9|10254.7|10252.7|10255.3|10253.3|10253.9|10251.9|836
1664154000000|2022-09-26 01:00:00|10254.9|10252.9|10254.3|10252.3|10255.1|10253.1|10253.3|10251.3|1074
1664154300000|2022-09-26 01:05:00|10254.1|10252.1|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|377
1664154600000|2022-09-26 01:10:00|10255.1|10253.1|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|202
1664154900000|2022-09-26 01:15:00|10254.5|10252.5|10255.7|10253.7|10255.7|10253.7|10254.5|10252.5|262
1664155200000|2022-09-26 01:20:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|255
1664155500000|2022-09-26 01:25:00|10256.1|10254.1|10256.7|10254.7|10256.9|10254.9|10255.5|10253.5|1262
1664155800000|2022-09-26 01:30:00|10256.5|10254.5|10255.3|10253.3|10256.5|10254.5|10255.1|10253.1|869
1664156100000|2022-09-26 01:35:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|461
1664156400000|2022-09-26 01:40:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.3|10253.3|284
1664156700000|2022-09-26 01:45:00|10255.9|10253.9|10257.4|10255.4|10257.4|10255.4|10255.9|10253.9|172
1664157000000|2022-09-26 01:50:00|10257.1|10255.1|10256.9|10254.9|10257.4|10255.4|10256.5|10254.5|505
1664157300000|2022-09-26 01:55:00|10256.7|10254.7|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|195
1664157600000|2022-09-26 02:00:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|341
1664157900000|2022-09-26 02:05:00|10257.1|10255.1|10256.5|10254.5|10257.8|10255.8|10256.3|10254.3|358
1664158200000|2022-09-26 02:10:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.1|10254.1|189
1664158500000|2022-09-26 02:15:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.5|10254.5|180
1664158800000|2022-09-26 02:20:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|413
1664159100000|2022-09-26 02:25:00|10257.3|10255.3|10256.9|10254.9|10257.8|10255.8|10256.9|10254.9|221
1664159400000|2022-09-26 02:30:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|123
1664159700000|2022-09-26 02:35:00|10256.9|10254.9|10257.8|10255.8|10258|10256|10256.9|10254.9|210
1664160000000|2022-09-26 02:40:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|332
1664160300000|2022-09-26 02:45:00|10258|10256|10257.4|10255.4|10258|10256|10257.4|10255.4|240
1664160600000|2022-09-26 02:50:00|10257.6|10255.6|10257.8|10255.8|10258.2|10256.2|10257.6|10255.6|231
1664160900000|2022-09-26 02:55:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|340
1664161200000|2022-09-26 03:00:00|10257.3|10255.3|10258|10256|10258.2|10256.2|10257.1|10255.1|400
1664161500000|2022-09-26 03:05:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|72
1664161800000|2022-09-26 03:10:00|10258|10256|10257.4|10255.4|10258.4|10256.4|10257.4|10255.4|237
1664162100000|2022-09-26 03:15:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|131
1664162400000|2022-09-26 03:20:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|164
1664162700000|2022-09-26 03:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|116
1664163000000|2022-09-26 03:30:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|225
1664163300000|2022-09-26 03:35:00|10258|10256|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|355
1664163600000|2022-09-26 03:40:00|10257.1|10255.1|10257.1|10255.1|10257.6|10255.6|10257.1|10255.1|113
1664163900000|2022-09-26 03:45:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|457
1664164200000|2022-09-26 03:50:00|10256.9|10254.9|10255.9|10253.9|10257.4|10255.4|10255.7|10253.7|211
1664164500000|2022-09-26 03:55:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|178
1664164800000|2022-09-26 04:00:00|10255.3|10253.3|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|291
1664165100000|2022-09-26 04:05:00|10254.9|10252.9|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|123
1664165400000|2022-09-26 04:10:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.5|10252.5|69
1664165700000|2022-09-26 04:15:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|203
1664166000000|2022-09-26 04:20:00|10254.1|10252.1|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|267
1664166300000|2022-09-26 04:25:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|218
1664166600000|2022-09-26 04:30:00|10255.1|10253.1|10254.7|10252.7|10255.9|10253.9|10254.7|10252.7|390
1664166900000|2022-09-26 04:35:00|10255.1|10253.1|10254.1|10252.1|10255.1|10253.1|10253.9|10251.9|215
1664167200000|2022-09-26 04:40:00|10253.9|10251.9|10253.3|10251.3|10253.9|10251.9|10252.4|10250.4|924
1664167500000|2022-09-26 04:45:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|249
1664167800000|2022-09-26 04:50:00|10253|10251|10252|10250|10253|10251|10252|10250|207
1664168100000|2022-09-26 04:55:00|10252.2|10250.2|10252.2|10250.2|10252.4|10250.4|10251.6|10249.6|784
1664168400000|2022-09-26 05:00:00|10252|10250|10253.9|10251.9|10253.9|10251.9|10252|10250|255
1664168700000|2022-09-26 05:05:00|10253.5|10251.5|10253|10251|10253.5|10251.5|10252.8|10250.8|82
1664169000000|2022-09-26 05:10:00|10252.8|10250.8|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|333
1664169300000|2022-09-26 05:15:00|10253.1|10251.1|10252|10250|10253.5|10251.5|10251.8|10249.8|477
1664169600000|2022-09-26 05:20:00|10252.2|10250.2|10251|10249|10252.4|10250.4|10250.8|10248.8|1700
1664169900000|2022-09-26 05:25:00|10250.8|10248.8|10248.5|10246.5|10251.2|10249.2|10248.5|10246.5|438
1664170200000|2022-09-26 05:30:00|10248.1|10246.1|10247.7|10245.7|10249.2|10247.2|10247.5|10245.5|1711
1664170500000|2022-09-26 05:35:00|10247.3|10245.3|10246.1|10244.1|10247.7|10245.7|10246.1|10244.1|938
1664170800000|2022-09-26 05:40:00|10245.9|10243.9|10246.9|10244.9|10247.3|10245.3|10245.3|10243.3|3071
1664171100000|2022-09-26 05:45:00|10246.7|10244.7|10248.7|10246.7|10248.9|10246.9|10246.5|10244.5|1075
1664171400000|2022-09-26 05:50:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|391
1664171700000|2022-09-26 05:55:00|10248.9|10246.9|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|579
1664172000000|2022-09-26 06:00:00|10249|10247|10249.2|10247.2|10250.4|10248.4|10248.9|10246.9|1674
1664172300000|2022-09-26 06:05:00|10249.4|10247.4|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|722
1664172600000|2022-09-26 06:10:00|10248.3|10246.3|10247.3|10245.3|10249.2|10247.2|10246.5|10244.5|2167
1664172900000|2022-09-26 06:15:00|10247.7|10245.7|10247.9|10245.9|10248.5|10246.5|10247.3|10245.3|3291
1664173200000|2022-09-26 06:20:00|10248.1|10246.1|10246.9|10244.9|10248.1|10246.1|10246.5|10244.5|1436
1664173500000|2022-09-26 06:25:00|10247.1|10245.1|10246.1|10244.1|10247.3|10245.3|10245.3|10243.3|1619
1664173800000|2022-09-26 06:30:00|10245.9|10243.9|10242.2|10240.2|10246.1|10244.1|10241.4|10239.4|3727
1664174100000|2022-09-26 06:35:00|10242.4|10240.4|10241.8|10239.8|10242.6|10240.6|10240.6|10238.6|2770
1664174400000|2022-09-26 06:40:00|10241|10239|10237.5|10235.5|10241.4|10239.4|10237.5|10235.5|2210
1664174700000|2022-09-26 06:45:00|10237.1|10235.1|10238.3|10236.3|10238.3|10236.3|10236.4|10234.4|2545
1664175000000|2022-09-26 06:50:00|10238.1|10236.1|10239.1|10237.1|10240.3|10238.3|10237.9|10235.9|2266
1664175300000|2022-09-26 06:55:00|10238.7|10236.7|10239.1|10237.1|10239.5|10237.5|10237.7|10235.7|2363
1664175600000|2022-09-26 07:00:00|10238.7|10236.7|10237.5|10235.5|10239.5|10237.5|10236.7|10234.7|3418
1664175900000|2022-09-26 07:05:00|10237.1|10235.1|10243|10241|10243|10241|10237.1|10235.1|5206
1664176200000|2022-09-26 07:10:00|10242.6|10240.6|10244.6|10242.6|10246.9|10244.9|10242.6|10240.6|3535
1664176500000|2022-09-26 07:15:00|10244.8|10242.8|10251.2|10249.2|10251.2|10249.2|10244.2|10242.2|3035
1664176800000|2022-09-26 07:20:00|10250.8|10248.8|10253.3|10251.3|10254.1|10252.1|10250.8|10248.8|3719
1664177100000|2022-09-26 07:25:00|10253.5|10251.5|10253.1|10251.1|10254.3|10252.3|10252.4|10250.4|1984
1664177400000|2022-09-26 07:30:00|10253.3|10251.3|10254.9|10252.9|10255.1|10253.1|10251.6|10249.6|2094
1664177700000|2022-09-26 07:35:00|10255.1|10253.1|10251.8|10249.8|10255.1|10253.1|10250|10248|1933
1664178000000|2022-09-26 07:40:00|10252|10250|10251|10249|10253.3|10251.3|10250.8|10248.8|1289
1664178300000|2022-09-26 07:45:00|10251.2|10249.2|10249.2|10247.2|10252.4|10250.4|10248.5|10246.5|922
1664178600000|2022-09-26 07:50:00|10249.6|10247.6|10248.3|10246.3|10249.6|10247.6|10247.3|10245.3|666
1664178900000|2022-09-26 07:55:00|10248.5|10246.5|10246.7|10244.7|10248.5|10246.5|10245.1|10243.1|1725
1664179200000|2022-09-26 08:00:00|10246.9|10244.9|10246.5|10244.5|10248.1|10246.1|10246.5|10244.5|2279
1664179500000|2022-09-26 08:05:00|10246.9|10244.9|10248.1|10246.1|10248.9|10246.9|10246.5|10244.5|3805
1664179800000|2022-09-26 08:10:00|10247.7|10245.7|10250.8|10248.8|10250.8|10248.8|10247.7|10245.7|623
1664180100000|2022-09-26 08:15:00|10250.4|10248.4|10250|10248|10251.6|10249.6|10250|10248|881
1664180400000|2022-09-26 08:20:00|10249.8|10247.8|10250|10248|10250.4|10248.4|10249.2|10247.2|229
1664180700000|2022-09-26 08:25:00|10250.2|10248.2|10250.8|10248.8|10250.8|10248.8|10250|10248|336
1664181000000|2022-09-26 08:30:00|10250.6|10248.6|10250.4|10248.4|10251.8|10249.8|10250.4|10248.4|1249
1664181300000|2022-09-26 08:35:00|10250.8|10248.8|10248.5|10246.5|10251.4|10249.4|10248.1|10246.1|2035
1664181600000|2022-09-26 08:40:00|10248.7|10246.7|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|654
1664181900000|2022-09-26 08:45:00|10248.5|10246.5|10247.7|10245.7|10249.2|10247.2|10247.3|10245.3|929
1664182200000|2022-09-26 08:50:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|505
1664182500000|2022-09-26 08:55:00|10247.5|10245.5|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|1071
1664182800000|2022-09-26 09:00:00|10248.3|10246.3|10249.6|10247.6|10250.2|10248.2|10248.3|10246.3|738
1664183100000|2022-09-26 09:05:00|10249.2|10247.2|10248.1|10246.1|10249.2|10247.2|10247.7|10245.7|641
1664183400000|2022-09-26 09:10:00|10247.7|10245.7|10247.9|10245.9|10248.5|10246.5|10247.3|10245.3|468
1664183700000|2022-09-26 09:15:00|10248.1|10246.1|10250.8|10248.8|10250.8|10248.8|10248.1|10246.1|919
1664184000000|2022-09-26 09:20:00|10251.2|10249.2|10250.4|10248.4|10251.2|10249.2|10250|10248|2352
1664184300000|2022-09-26 09:25:00|10250|10248|10250|10248|10250.6|10248.6|10249.2|10247.2|671
1664184600000|2022-09-26 09:30:00|10250.2|10248.2|10251.2|10249.2|10251.2|10249.2|10250|10248|528
1664184900000|2022-09-26 09:35:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10250|10248|543
1664185200000|2022-09-26 09:40:00|10250.6|10248.6|10249.2|10247.2|10250.6|10248.6|10249.2|10247.2|670
1664185500000|2022-09-26 09:45:00|10249.6|10247.6|10248.1|10246.1|10249.6|10247.6|10248.1|10246.1|511
1664185800000|2022-09-26 09:50:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10247.7|10245.7|709
1664186100000|2022-09-26 09:55:00|10249.2|10247.2|10247.7|10245.7|10249.6|10247.6|10247.7|10245.7|691
1664186400000|2022-09-26 10:00:00|10247.5|10245.5|10245.7|10243.7|10247.7|10245.7|10245.3|10243.3|1366
1664186700000|2022-09-26 10:05:00|10245.9|10243.9|10248.5|10246.5|10248.5|10246.5|10245.7|10243.7|654
1664187000000|2022-09-26 10:10:00|10248.7|10246.7|10247.7|10245.7|10248.9|10246.9|10247.1|10245.1|355
1664187300000|2022-09-26 10:15:00|10247.5|10245.5|10249.6|10247.6|10250|10248|10247.3|10245.3|994
1664187600000|2022-09-26 10:20:00|10250|10248|10249.8|10247.8|10250|10248|10249.4|10247.4|517
1664187900000|2022-09-26 10:25:00|10250|10248|10249.6|10247.6|10250.4|10248.4|10249.4|10247.4|432
1664188200000|2022-09-26 10:30:00|10249.2|10247.2|10250|10248|10250|10248|10249.2|10247.2|365
1664188500000|2022-09-26 10:35:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|478
1664188800000|2022-09-26 10:40:00|10250|10248|10250|10248|10250.8|10248.8|10250|10248|294
1664189100000|2022-09-26 10:45:00|10250.2|10248.2|10248.3|10246.3|10250.8|10248.8|10248.1|10246.1|1884
1664189400000|2022-09-26 10:50:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|647
1664189700000|2022-09-26 10:55:00|10248.3|10246.3|10246.9|10244.9|10248.3|10246.3|10246.1|10244.1|713
1664190000000|2022-09-26 11:00:00|10247.3|10245.3|10246.5|10244.5|10248.1|10246.1|10246.1|10244.1|639
1664190300000|2022-09-26 11:05:00|10246.9|10244.9|10246.1|10244.1|10247.7|10245.7|10245.7|10243.7|544
1664190600000|2022-09-26 11:10:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|974
1664190900000|2022-09-26 11:15:00|10245.5|10243.5|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|1028
1664191200000|2022-09-26 11:20:00|10245.5|10243.5|10245.7|10243.7|10246.5|10244.5|10245.5|10243.5|586
1664191500000|2022-09-26 11:25:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10244.9|10242.9|791
1664191800000|2022-09-26 11:30:00|10245.5|10243.5|10244.9|10242.9|10246.5|10244.5|10244.9|10242.9|1042
1664192100000|2022-09-26 11:35:00|10244.6|10242.6|10245.7|10243.7|10245.7|10243.7|10244.2|10242.2|1685
1664192400000|2022-09-26 11:40:00|10245.3|10243.3|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|1632
1664192700000|2022-09-26 11:45:00|10246.1|10244.1|10247.7|10245.7|10248.1|10246.1|10245.7|10243.7|1516
1664193000000|2022-09-26 11:50:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|783
1664193300000|2022-09-26 11:55:00|10247.5|10245.5|10247.7|10245.7|10248.9|10246.9|10247.3|10245.3|1039
1664193600000|2022-09-26 12:00:00|10247.9|10245.9|10246.9|10244.9|10248.5|10246.5|10246.9|10244.9|778
1664193900000|2022-09-26 12:05:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.1|10244.1|1151
1664194200000|2022-09-26 12:10:00|10248.3|10246.3|10248.9|10246.9|10249.6|10247.6|10247.7|10245.7|2288
1664194500000|2022-09-26 12:15:00|10249.2|10247.2|10250.4|10248.4|10250.4|10248.4|10248.5|10246.5|1541
1664194800000|2022-09-26 12:20:00|10250|10248|10256.7|10254.7|10258.6|10256.6|10250|10248|9108
1664195100000|2022-09-26 12:25:00|10256.3|10254.3|10255.5|10253.5|10258.6|10256.6|10255.5|10253.5|10184
1664195400000|2022-09-26 12:30:00|10255.3|10253.3|10253.9|10251.9|10256.7|10254.7|10252.8|10250.8|4800
1664195700000|2022-09-26 12:35:00|10253.5|10251.5|10254.7|10252.7|10255.5|10253.5|10252.8|10250.8|5123
1664196000000|2022-09-26 12:40:00|10254.3|10252.3|10256.3|10254.3|10257.1|10255.1|10252.8|10250.8|5514
1664196300000|2022-09-26 12:45:00|10256.7|10254.7|10260.2|10258.2|10260.6|10258.6|10256.7|10254.7|3970
1664196600000|2022-09-26 12:50:00|10260.6|10258.6|10261|10259|10264.1|10262.1|10260.2|10258.2|6512
1664196900000|2022-09-26 12:55:00|10261.2|10259.2|10261.7|10259.7|10262.9|10260.9|10259|10257|4300
1664197200000|2022-09-26 13:00:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10260.2|10258.2|5366
1664197500000|2022-09-26 13:05:00|10261.5|10259.5|10259|10257|10261.5|10259.5|10258.2|10256.2|3994
1664197800000|2022-09-26 13:10:00|10259.4|10257.4|10258.2|10256.2|10259.8|10257.8|10257.4|10255.4|1761
1664198100000|2022-09-26 13:15:00|10258.6|10256.6|10259.4|10257.4|10259.8|10257.8|10258.2|10256.2|3721
1664198400000|2022-09-26 13:20:00|10259.8|10257.8|10258.2|10256.2|10260.2|10258.2|10258.2|10256.2|1977
1664198700000|2022-09-26 13:25:00|10257.8|10255.8|10260.2|10258.2|10261|10259|10257.8|10255.8|2470
1664199000000|2022-09-26 13:30:00|10260.4|10258.4|10262.5|10260.5|10262.5|10260.5|10259.4|10257.4|3617
1664199300000|2022-09-26 13:35:00|10262.1|10260.1|10263.7|10261.7|10263.7|10261.7|10262.1|10260.1|5934
1664199600000|2022-09-26 13:40:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10262.1|10260.1|3661
1664199900000|2022-09-26 13:45:00|10264.1|10262.1|10264.1|10262.1|10265.3|10263.3|10262.9|10260.9|5948
1664200200000|2022-09-26 13:50:00|10263.7|10261.7|10264.5|10262.5|10265.3|10263.3|10262.9|10260.9|3767
1664200500000|2022-09-26 13:55:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|1719
1664200800000|2022-09-26 14:00:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10262.9|10260.9|3783
1664201100000|2022-09-26 14:05:00|10265.3|10263.3|10266|10264|10266|10264|10264.5|10262.5|4493
1664201400000|2022-09-26 14:10:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10263.7|10261.7|2549
1664201700000|2022-09-26 14:15:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10262.9|10260.9|2264
1664202000000|2022-09-26 14:20:00|10264.3|10262.3|10263.7|10261.7|10264.3|10262.3|10262.9|10260.9|1933
1664202300000|2022-09-26 14:25:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|1846
1664202600000|2022-09-26 14:30:00|10262.5|10260.5|10264.1|10262.1|10264.5|10262.5|10262.1|10260.1|1796
1664202900000|2022-09-26 14:35:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10262.9|10260.9|1334
1664203200000|2022-09-26 14:40:00|10263.7|10261.7|10265.6|10263.6|10265.6|10263.6|10263.3|10261.3|3418
1664203500000|2022-09-26 14:45:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10263.7|10261.7|2783
1664203800000|2022-09-26 14:50:00|10264.5|10262.5|10265.3|10263.3|10265.6|10263.6|10264.3|10262.3|1675
1664204100000|2022-09-26 14:55:00|10264.9|10262.9|10262.7|10260.7|10265.3|10263.3|10262.5|10260.5|1461
1664204400000|2022-09-26 15:00:00|10262.5|10260.5|10261.7|10259.7|10263.3|10261.3|10261.7|10259.7|3156
1664204700000|2022-09-26 15:05:00|10261.4|10259.4|10262.9|10260.9|10262.9|10260.9|10261.4|10259.4|1573
1664205000000|2022-09-26 15:10:00|10262.7|10260.7|10262.9|10260.9|10263.3|10261.3|10261|10259|2524
1664205300000|2022-09-26 15:15:00|10262.5|10260.5|10261|10259|10262.9|10260.9|10261|10259|1543
1664205600000|2022-09-26 15:20:00|10260.6|10258.6|10259.8|10257.8|10261|10259|10259.4|10257.4|2101
1664205900000|2022-09-26 15:25:00|10260.2|10258.2|10259.4|10257.4|10260.6|10258.6|10258.6|10256.6|2352
1664206200000|2022-09-26 15:30:00|10259.8|10257.8|10259.4|10257.4|10261|10259|10258.6|10256.6|2542
1664206500000|2022-09-26 15:35:00|10259.2|10257.2|10259.4|10257.4|10261|10259|10258.6|10256.6|3862
1664206800000|2022-09-26 15:40:00|10259|10257|10258.2|10256.2|10259|10257|10257.4|10255.4|1746
1664207100000|2022-09-26 15:45:00|10258|10256|10254.3|10252.3|10258|10256|10253.9|10251.9|3918
1664207400000|2022-09-26 15:50:00|10254.5|10252.5|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|4183
1664207700000|2022-09-26 15:55:00|10254.9|10252.9|10252.8|10250.8|10255.9|10253.9|10252.8|10250.8|2653
1664208000000|2022-09-26 16:00:00|10252.4|10250.4|10251.2|10249.2|10253.1|10251.1|10250.4|10248.4|3839
1664208300000|2022-09-26 16:05:00|10251.4|10249.4|10252|10250|10252.8|10250.8|10250|10248|2041
1664208600000|2022-09-26 16:10:00|10252.2|10250.2|10252.8|10250.8|10253.5|10251.5|10252|10250|2988
1664208900000|2022-09-26 16:15:00|10252.4|10250.4|10251.6|10249.6|10253.1|10251.1|10251.2|10249.2|2577
1664209200000|2022-09-26 16:20:00|10251.8|10249.8|10252|10250|10252.4|10250.4|10250.8|10248.8|1134
1664209500000|2022-09-26 16:25:00|10252.4|10250.4|10251.6|10249.6|10252.4|10250.4|10249.6|10247.6|2695
1664209800000|2022-09-26 16:30:00|10252|10250|10250.4|10248.4|10253.5|10251.5|10250.4|10248.4|2547
1664210100000|2022-09-26 16:35:00|10250.6|10248.6|10251.2|10249.2|10252|10250|10250|10248|1779
1664210400000|2022-09-26 16:40:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10249.6|10247.6|2812
1664210700000|2022-09-26 16:45:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.8|10248.8|2566
1664211000000|2022-09-26 16:50:00|10251.2|10249.2|10252|10250|10252|10250|10250.8|10248.8|2719
1664211300000|2022-09-26 16:55:00|10252.4|10250.4|10251.6|10249.6|10253.1|10251.1|10251.2|10249.2|2349
1664211600000|2022-09-26 17:00:00|10251.2|10249.2|10245.3|10243.3|10252|10250|10244.9|10242.9|8322
1664211900000|2022-09-26 17:05:00|10245.7|10243.7|10243.8|10241.8|10246.5|10244.5|10243|10241|5238
1664212200000|2022-09-26 17:10:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10241|10239|4021
1664212500000|2022-09-26 17:15:00|10243.4|10241.4|10244.6|10242.6|10245.3|10243.3|10243|10241|2634
1664212800000|2022-09-26 17:20:00|10244.9|10242.9|10242.6|10240.6|10245.7|10243.7|10242.2|10240.2|3442
1664213100000|2022-09-26 17:25:00|10242.2|10240.2|10244.2|10242.2|10244.9|10242.9|10242.2|10240.2|2246
1664213400000|2022-09-26 17:30:00|10243.8|10241.8|10241.8|10239.8|10244.2|10242.2|10241.8|10239.8|3251
1664213700000|2022-09-26 17:35:00|10242|10240|10245.7|10243.7|10245.7|10243.7|10242|10240|4661
1664214000000|2022-09-26 17:40:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10243.8|10241.8|2259
1664214300000|2022-09-26 17:45:00|10245.3|10243.3|10244.9|10242.9|10247.3|10245.3|10244.2|10242.2|3305
1664214600000|2022-09-26 17:50:00|10245.3|10243.3|10243.8|10241.8|10245.3|10243.3|10243.4|10241.4|1845
1664214900000|2022-09-26 17:55:00|10243.4|10241.4|10241.8|10239.8|10243.8|10241.8|10241.8|10239.8|1261
1664215200000|2022-09-26 18:00:00|10242.2|10240.2|10243.4|10241.4|10243.8|10241.8|10241|10239|3223
1664215500000|2022-09-26 18:05:00|10243.8|10241.8|10242.6|10240.6|10244.6|10242.6|10242.6|10240.6|2669
1664215800000|2022-09-26 18:10:00|10242.2|10240.2|10243.4|10241.4|10243.4|10241.4|10241.4|10239.4|3634
1664216100000|2022-09-26 18:15:00|10243.2|10241.2|10241.4|10239.4|10243.8|10241.8|10241.4|10239.4|2502
1664216400000|2022-09-26 18:20:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|2005
1664216700000|2022-09-26 18:25:00|10241.8|10239.8|10241.8|10239.8|10242.8|10240.8|10241.4|10239.4|2248
1664217000000|2022-09-26 18:30:00|10242.2|10240.2|10243|10241|10243.4|10241.4|10242.2|10240.2|1860
1664217300000|2022-09-26 18:35:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10242.2|10240.2|1631
1664217600000|2022-09-26 18:40:00|10243.4|10241.4|10244.9|10242.9|10244.9|10242.9|10243|10241|3565
1664217900000|2022-09-26 18:45:00|10244.6|10242.6|10245.7|10243.7|10246.1|10244.1|10244.2|10242.2|2964
1664218200000|2022-09-26 18:50:00|10246.1|10244.1|10245.3|10243.3|10247.3|10245.3|10245.3|10243.3|2916
1664218500000|2022-09-26 18:55:00|10245.7|10243.7|10246.5|10244.5|10247.7|10245.7|10244.9|10242.9|6030
1664218800000|2022-09-26 19:00:00|10246.3|10244.3|10245.7|10243.7|10247.7|10245.7|10245.7|10243.7|4794
1664219100000|2022-09-26 19:05:00|10245.9|10243.9|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|2411
1664219400000|2022-09-26 19:10:00|10245.3|10243.3|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|1980
1664219700000|2022-09-26 19:15:00|10244.9|10242.9|10245.7|10243.7|10246.5|10244.5|10243.8|10241.8|2362
1664220000000|2022-09-26 19:20:00|10246.1|10244.1|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|1489
1664220300000|2022-09-26 19:25:00|10246.9|10244.9|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|2759
1664220600000|2022-09-26 19:30:00|10247.3|10245.3|10246.5|10244.5|10247.7|10245.7|10245.7|10243.7|1455
1664220900000|2022-09-26 19:35:00|10246.1|10244.1|10245.3|10243.3|10246.5|10244.5|10244.9|10242.9|2491
1664221200000|2022-09-26 19:40:00|10245.1|10243.1|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|1139
1664221500000|2022-09-26 19:45:00|10245.7|10243.7|10246.5|10244.5|10246.9|10244.9|10245.3|10243.3|1228
1664221800000|2022-09-26 19:50:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|617
1664222100000|2022-09-26 19:55:00|10246.5|10244.5|10246.1|10244.1|10247.7|10245.7|10246.1|10244.1|2397
1664222400000|2022-09-26 20:00:00|10245.7|10243.7|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|2643
1664222700000|2022-09-26 20:05:00|10244.6|10242.6|10243.8|10241.8|10244.9|10242.9|10243.4|10241.4|3534
1664223000000|2022-09-26 20:10:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|545
1664223300000|2022-09-26 20:15:00|10243.6|10241.6|10243|10241|10243.8|10241.8|10243|10241|2494
1664223600000|2022-09-26 20:20:00|10242.8|10240.8|10241.4|10239.4|10243.4|10241.4|10241|10239|1267
1664223900000|2022-09-26 20:25:00|10241.2|10239.2|10239.9|10237.9|10241.4|10239.4|10239.9|10237.9|1831
1664224200000|2022-09-26 20:30:00|10240.3|10238.3|10241|10239|10241.4|10239.4|10239.5|10237.5|1513
1664224500000|2022-09-26 20:35:00|10240.8|10238.8|10240.6|10238.6|10241|10239|10240.6|10238.6|601
1664224800000|2022-09-26 20:40:00|10239.9|10237.9|10239.9|10237.9|10240.6|10238.6|10239.5|10237.5|920
1664225100000|2022-09-26 20:45:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|809
1664225400000|2022-09-26 20:50:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|1296
1664225700000|2022-09-26 20:55:00|10240.1|10238.1|10239.9|10237.9|10241|10239|10239.9|10237.9|957
1664229600000|2022-09-26 22:00:00|10239.3|10237.3|10240.6|10238.6|10240.6|10238.6|10239.1|10237.1|282
1664229900000|2022-09-26 22:05:00|10240.5|10238.5|10241.2|10239.2|10241.4|10239.4|10240.3|10238.3|458
1664230200000|2022-09-26 22:10:00|10241.4|10239.4|10243.4|10241.4|10243.4|10241.4|10241.2|10239.2|803
1664230500000|2022-09-26 22:15:00|10243.2|10241.2|10243|10241|10243.6|10241.6|10243|10241|732
1664230800000|2022-09-26 22:20:00|10243.6|10241.6|10243.2|10241.2|10243.6|10241.6|10243|10241|250
1664231100000|2022-09-26 22:25:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|62
1664231400000|2022-09-26 22:30:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10243|10241|136
1664231700000|2022-09-26 22:35:00|10243.2|10241.2|10243.2|10241.2|10243.4|10241.4|10243|10241|52
1664232000000|2022-09-26 22:40:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|255
1664232300000|2022-09-26 22:45:00|10243.2|10241.2|10242.8|10240.8|10243.2|10241.2|10242.6|10240.6|99
1664232600000|2022-09-26 22:50:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|31
1664232900000|2022-09-26 22:55:00|10243.2|10241.2|10243.6|10241.6|10243.8|10241.8|10243.2|10241.2|140
1664233200000|2022-09-26 23:00:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|99
1664233500000|2022-09-26 23:05:00|10243.8|10241.8|10243.6|10241.6|10243.8|10241.8|10243.4|10241.4|130
1664233800000|2022-09-26 23:10:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10242.6|10240.6|369
1664234100000|2022-09-26 23:15:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|335
1664234400000|2022-09-26 23:20:00|||||||||25
1664234700000|2022-09-26 23:25:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|44
1664235000000|2022-09-26 23:30:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.2|10241.2|69
1664235300000|2022-09-26 23:35:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10243|10241|150
1664235600000|2022-09-26 23:40:00|||||||||26
1664235900000|2022-09-26 23:45:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|101
1664236200000|2022-09-26 23:50:00|10243.6|10241.6|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|271
1664236500000|2022-09-26 23:55:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|373
1664236800000|2022-09-27 00:00:00|10243.6|10241.6|10244|10242|10244.2|10242.2|10243|10241|288
1664237100000|2022-09-27 00:05:00|10243.8|10241.8|10245.3|10243.3|10245.3|10243.3|10243.8|10241.8|671
1664237400000|2022-09-27 00:10:00|10245.5|10243.5|10245.7|10243.7|10246.1|10244.1|10244.9|10242.9|501
1664237700000|2022-09-27 00:15:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|809
1664238000000|2022-09-27 00:20:00|10245.9|10243.9|10246.5|10244.5|10247.7|10245.7|10245.7|10243.7|1547
1664238300000|2022-09-27 00:25:00|10246.3|10244.3|10246.7|10244.7|10246.9|10244.9|10245.7|10243.7|403
1664238600000|2022-09-27 00:30:00|10246.9|10244.9|10247.5|10245.5|10247.7|10245.7|10246.5|10244.5|311
1664238900000|2022-09-27 00:35:00|10247.3|10245.3|10247.5|10245.5|10247.9|10245.9|10246.9|10244.9|272
1664239200000|2022-09-27 00:40:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10246.3|10244.3|267
1664239500000|2022-09-27 00:45:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|533
1664239800000|2022-09-27 00:50:00|10247.9|10245.9|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|172
1664240100000|2022-09-27 00:55:00|10247.5|10245.5|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|103
1664240400000|2022-09-27 01:00:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|352
1664240700000|2022-09-27 01:05:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|509
1664241000000|2022-09-27 01:10:00|10249|10247|10249.6|10247.6|10250|10248|10248.9|10246.9|920
1664241300000|2022-09-27 01:15:00|10249.4|10247.4|10248.1|10246.1|10249.4|10247.4|10247.9|10245.9|362
1664241600000|2022-09-27 01:20:00|10248.3|10246.3|10247.3|10245.3|10248.5|10246.5|10247.3|10245.3|329
1664241900000|2022-09-27 01:25:00|10247.1|10245.1|10248.9|10246.9|10248.9|10246.9|10247.1|10245.1|288
1664242200000|2022-09-27 01:30:00|10249|10247|10250.2|10248.2|10250.4|10248.4|10248.9|10246.9|580
1664242500000|2022-09-27 01:35:00|10250|10248|10249.8|10247.8|10250.2|10248.2|10249.6|10247.6|152
1664242800000|2022-09-27 01:40:00|10249.6|10247.6|10249.2|10247.2|10250.2|10248.2|10249.2|10247.2|283
1664243100000|2022-09-27 01:45:00|10249.4|10247.4|10248.5|10246.5|10249.8|10247.8|10248.5|10246.5|214
1664243400000|2022-09-27 01:50:00|10248.3|10246.3|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|308
1664243700000|2022-09-27 01:55:00|10247.7|10245.7|10246.5|10244.5|10248.1|10246.1|10246.5|10244.5|281
1664244000000|2022-09-27 02:00:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.7|10244.7|321
1664244300000|2022-09-27 02:05:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|149
1664244600000|2022-09-27 02:10:00|10246.7|10244.7|10246.1|10244.1|10247.3|10245.3|10246.1|10244.1|124
1664244900000|2022-09-27 02:15:00|10246.3|10244.3|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|199
1664245200000|2022-09-27 02:20:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|96
1664245500000|2022-09-27 02:25:00|10247.1|10245.1|10247.1|10245.1|10247.3|10245.3|10246.9|10244.9|131
1664245800000|2022-09-27 02:30:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|435
1664246100000|2022-09-27 02:35:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|248
1664246400000|2022-09-27 02:40:00|10247.1|10245.1|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|34
1664246700000|2022-09-27 02:45:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|156
1664247000000|2022-09-27 02:50:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|178
1664247300000|2022-09-27 02:55:00|10247.1|10245.1|10246.1|10244.1|10247.3|10245.3|10246.1|10244.1|358
1664247600000|2022-09-27 03:00:00|10246.3|10244.3|10245.9|10243.9|10246.5|10244.5|10245.7|10243.7|384
1664247900000|2022-09-27 03:05:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|111
1664248200000|2022-09-27 03:10:00|10245.9|10243.9|10246.7|10244.7|10246.9|10244.9|10245.7|10243.7|156
1664248500000|2022-09-27 03:15:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|67
1664248800000|2022-09-27 03:20:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10246.3|10244.3|22
1664249100000|2022-09-27 03:25:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|186
1664249400000|2022-09-27 03:30:00|10246.7|10244.7|10246.7|10244.7|10246.9|10244.9|10246.3|10244.3|160
1664249700000|2022-09-27 03:35:00|10246.5|10244.5|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|181
1664250000000|2022-09-27 03:40:00|10247.5|10245.5|10248.5|10246.5|10248.5|10246.5|10247.3|10245.3|175
1664250300000|2022-09-27 03:45:00|10248.3|10246.3|10248.9|10246.9|10249.2|10247.2|10248.3|10246.3|178
1664250600000|2022-09-27 03:50:00|10249|10247|10249.2|10247.2|10249.6|10247.6|10249|10247|93
1664250900000|2022-09-27 03:55:00|10249.4|10247.4|10249.2|10247.2|10249.4|10247.4|10248.9|10246.9|85
1664251200000|2022-09-27 04:00:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|90
1664251500000|2022-09-27 04:05:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10249|10247|32
1664251800000|2022-09-27 04:10:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|303
1664252100000|2022-09-27 04:15:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|81
1664252400000|2022-09-27 04:20:00|10248.3|10246.3|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|104
1664252700000|2022-09-27 04:25:00|10248.5|10246.5|10247.3|10245.3|10248.5|10246.5|10247.3|10245.3|241
1664253000000|2022-09-27 04:30:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|147
1664253300000|2022-09-27 04:35:00|10247.9|10245.9|10246.9|10244.9|10247.9|10245.9|10246.9|10244.9|354
1664253600000|2022-09-27 04:40:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|454
1664253900000|2022-09-27 04:45:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|344
1664254200000|2022-09-27 04:50:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|292
1664254500000|2022-09-27 04:55:00|10247.5|10245.5|10247.3|10245.3|10247.5|10245.5|10246.9|10244.9|252
1664254800000|2022-09-27 05:00:00|10247.1|10245.1|10246.9|10244.9|10247.1|10245.1|10246.5|10244.5|322
1664255100000|2022-09-27 05:05:00|10246.7|10244.7|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|253
1664255400000|2022-09-27 05:10:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|475
1664255700000|2022-09-27 05:15:00|10246.7|10244.7|10246.1|10244.1|10246.7|10244.7|10246.1|10244.1|693
1664256000000|2022-09-27 05:20:00|10246.5|10244.5|10246.3|10244.3|10246.5|10244.5|10246.1|10244.1|493
1664256300000|2022-09-27 05:25:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|92
1664256600000|2022-09-27 05:30:00|10246.7|10244.7|10246.1|10244.1|10246.7|10244.7|10245.9|10243.9|112
1664256900000|2022-09-27 05:35:00|10245.9|10243.9|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|102
1664257200000|2022-09-27 05:40:00|10246.7|10244.7|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|17
1664257500000|2022-09-27 05:45:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|127
1664257800000|2022-09-27 05:50:00|10247.5|10245.5|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|316
1664258100000|2022-09-27 05:55:00|10248.3|10246.3|10248.7|10246.7|10248.7|10246.7|10247.9|10245.9|246
1664258400000|2022-09-27 06:00:00|10248.5|10246.5|10250.2|10248.2|10250.2|10248.2|10248.5|10246.5|1181
1664258700000|2022-09-27 06:05:00|10250|10248|10249.6|10247.6|10250.6|10248.6|10248.9|10246.9|949
1664259000000|2022-09-27 06:10:00|10249.2|10247.2|10248.3|10246.3|10249.2|10247.2|10248.1|10246.1|499
1664259300000|2022-09-27 06:15:00|10248.1|10246.1|10251.2|10249.2|10251.2|10249.2|10247.7|10245.7|1039
1664259600000|2022-09-27 06:20:00|10250.8|10248.8|10252.8|10250.8|10252.8|10250.8|10250.8|10248.8|2099
1664259900000|2022-09-27 06:25:00|10253.1|10251.1|10252.8|10250.8|10253.9|10251.9|10252|10250|1928
1664260200000|2022-09-27 06:30:00|10252.6|10250.6|10250.8|10248.8|10252.6|10250.6|10250.4|10248.4|883
1664260500000|2022-09-27 06:35:00|10251|10249|10250.4|10248.4|10251.6|10249.6|10249.6|10247.6|1130
1664260800000|2022-09-27 06:40:00|10250.6|10248.6|10253.1|10251.1|10253.1|10251.1|10250.2|10248.2|1132
1664261100000|2022-09-27 06:45:00|10252.8|10250.8|10251.2|10249.2|10253.1|10251.1|10250.4|10248.4|1585
1664261400000|2022-09-27 06:50:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250|10248|285
1664261700000|2022-09-27 06:55:00|10250|10248|10251.2|10249.2|10251.6|10249.6|10249.6|10247.6|1309
1664262000000|2022-09-27 07:00:00|10250.8|10248.8|10250.8|10248.8|10252|10250|10250|10248|2638
1664262300000|2022-09-27 07:05:00|10251.2|10249.2|10252|10250|10252.6|10250.6|10250.8|10248.8|1146
1664262600000|2022-09-27 07:10:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252|10250|999
1664262900000|2022-09-27 07:15:00|10253|10251|10253.5|10251.5|10254.7|10252.7|10252.8|10250.8|1990
1664263200000|2022-09-27 07:20:00|10253.7|10251.7|10255.5|10253.5|10256.3|10254.3|10253.3|10251.3|3734
1664263500000|2022-09-27 07:25:00|10255.1|10253.1|10255.1|10253.1|10256.3|10254.3|10254.7|10252.7|2273
1664263800000|2022-09-27 07:30:00|10255.5|10253.5|10254.7|10252.7|10256.7|10254.7|10254.3|10252.3|1326
1664264100000|2022-09-27 07:35:00|10254.5|10252.5|10254.9|10252.9|10255.1|10253.1|10253.1|10251.1|1674
1664264400000|2022-09-27 07:40:00|10254.7|10252.7|10252|10250|10255.5|10253.5|10252|10250|2301
1664264700000|2022-09-27 07:45:00|10252.2|10250.2|10251.4|10249.4|10252.8|10250.8|10251.2|10249.2|1600
1664265000000|2022-09-27 07:50:00|10251.6|10249.6|10252|10250|10252|10250|10250|10248|839
1664265300000|2022-09-27 07:55:00|10251.6|10249.6|10254.3|10252.3|10254.3|10252.3|10251.2|10249.2|976
1664265600000|2022-09-27 08:00:00|10254.1|10252.1|10254.3|10252.3|10254.5|10252.5|10253.5|10251.5|666
1664265900000|2022-09-27 08:05:00|10254.5|10252.5|10252.8|10250.8|10254.7|10252.7|10252.4|10250.4|950
1664266200000|2022-09-27 08:10:00|10253|10251|10254.3|10252.3|10254.3|10252.3|10252|10250|475
1664266500000|2022-09-27 08:15:00|10254.5|10252.5|10254.9|10252.9|10255.3|10253.3|10253.9|10251.9|644
1664266800000|2022-09-27 08:20:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|431
1664267100000|2022-09-27 08:25:00|10254.5|10252.5|10255.9|10253.9|10256.3|10254.3|10253.5|10251.5|648
1664267400000|2022-09-27 08:30:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.3|10253.3|858
1664267700000|2022-09-27 08:35:00|10255.3|10253.3|10254.7|10252.7|10255.3|10253.3|10254.3|10252.3|1471
1664268000000|2022-09-27 08:40:00|10254.5|10252.5|10254.7|10252.7|10255.9|10253.9|10254.5|10252.5|1185
1664268300000|2022-09-27 08:45:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|761
1664268600000|2022-09-27 08:50:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|381
1664268900000|2022-09-27 08:55:00|10255.3|10253.3|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|465
1664269200000|2022-09-27 09:00:00|10256.1|10254.1|10255.5|10253.5|10256.7|10254.7|10255.1|10253.1|898
1664269500000|2022-09-27 09:05:00|10255.3|10253.3|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|299
1664269800000|2022-09-27 09:10:00|10255.3|10253.3|10255.1|10253.1|10255.7|10253.7|10255.1|10253.1|604
1664270100000|2022-09-27 09:15:00|10255.3|10253.3|10254.1|10252.1|10255.5|10253.5|10253.9|10251.9|517
1664270400000|2022-09-27 09:20:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.1|10252.1|352
1664270700000|2022-09-27 09:25:00|10254.1|10252.1|10252.4|10250.4|10254.1|10252.1|10252.4|10250.4|948
1664271000000|2022-09-27 09:30:00|10252.8|10250.8|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|398
1664271300000|2022-09-27 09:35:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|831
1664271600000|2022-09-27 09:40:00|10254.1|10252.1|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|246
1664271900000|2022-09-27 09:45:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|481
1664272200000|2022-09-27 09:50:00|10254.5|10252.5|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|1688
1664272500000|2022-09-27 09:55:00|10255.5|10253.5|10256.7|10254.7|10256.7|10254.7|10255.1|10253.1|1436
1664272800000|2022-09-27 10:00:00|10256.3|10254.3|10257.4|10255.4|10257.8|10255.8|10256.3|10254.3|1026
1664273100000|2022-09-27 10:05:00|10257.1|10255.1|10257.8|10255.8|10258.2|10256.2|10257.1|10255.1|883
1664273400000|2022-09-27 10:10:00|10257.4|10255.4|10259.4|10257.4|10259.4|10257.4|10257.1|10255.1|752
1664273700000|2022-09-27 10:15:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|742
1664274000000|2022-09-27 10:20:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259|10257|760
1664274300000|2022-09-27 10:25:00|10260.4|10258.4|10259.8|10257.8|10260.6|10258.6|10259.2|10257.2|1293
1664274600000|2022-09-27 10:30:00|10260|10258|10258.6|10256.6|10260.2|10258.2|10258.6|10256.6|614
1664274900000|2022-09-27 10:35:00|10258.8|10256.8|10259|10257|10259.4|10257.4|10258.6|10256.6|839
1664275200000|2022-09-27 10:40:00|10258.8|10256.8|10259|10257|10260.2|10258.2|10258.6|10256.6|700
1664275500000|2022-09-27 10:45:00|10259.2|10257.2|10260.6|10258.6|10261|10259|10259.2|10257.2|720
1664275800000|2022-09-27 10:50:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10260.2|10258.2|764
1664276100000|2022-09-27 10:55:00|10261|10259|10264.1|10262.1|10264.5|10262.5|10261|10259|1929
1664276400000|2022-09-27 11:00:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10262.5|10260.5|932
1664276700000|2022-09-27 11:05:00|10264.7|10262.7|10264.9|10262.9|10266|10264|10264.7|10262.7|1301
1664277000000|2022-09-27 11:10:00|10265.1|10263.1|10266|10264|10266.4|10264.4|10264.1|10262.1|2976
1664277300000|2022-09-27 11:15:00|10265.8|10263.8|10267.2|10265.2|10268|10266|10264.5|10262.5|1863
1664277600000|2022-09-27 11:20:00|10267|10265|10264.9|10262.9|10267.6|10265.6|10264.9|10262.9|1366
1664277900000|2022-09-27 11:25:00|10265.3|10263.3|10263.7|10261.7|10265.6|10263.6|10263.3|10261.3|1555
1664278200000|2022-09-27 11:30:00|10264.1|10262.1|10266.8|10264.8|10266.8|10264.8|10263.7|10261.7|640
1664278500000|2022-09-27 11:35:00|10266.6|10264.6|10268|10266|10268.8|10266.8|10266.4|10264.4|3068
1664278800000|2022-09-27 11:40:00|10268.2|10266.2|10267.6|10265.6|10268.4|10266.4|10266|10264|1176
1664279100000|2022-09-27 11:45:00|10267.2|10265.2|10266.8|10264.8|10268.4|10266.4|10265.1|10263.1|2275
1664279400000|2022-09-27 11:50:00|10267|10265|10267.6|10265.6|10267.6|10265.6|10266|10264|2218
1664279700000|2022-09-27 11:55:00|10266.8|10264.8|10262.5|10260.5|10267.2|10265.2|10262.5|10260.5|2364
1664280000000|2022-09-27 12:00:00|10262.9|10260.9|10261.4|10259.4|10262.9|10260.9|10260.6|10258.6|3163
1664280300000|2022-09-27 12:05:00|10261.7|10259.7|10259.8|10257.8|10261.7|10259.7|10259.4|10257.4|3045
1664280600000|2022-09-27 12:10:00|10260.2|10258.2|10262.9|10260.9|10263.3|10261.3|10259.8|10257.8|4779
1664280900000|2022-09-27 12:15:00|10263.3|10261.3|10264.9|10262.9|10265.6|10263.6|10262.9|10260.9|1779
1664281200000|2022-09-27 12:20:00|10264.5|10262.5|10262.5|10260.5|10265.3|10263.3|10260.4|10258.4|5058
1664281500000|2022-09-27 12:25:00|10262.9|10260.9|10261.2|10259.2|10262.9|10260.9|10260.6|10258.6|2443
1664281800000|2022-09-27 12:30:00|10259.4|10257.4|10262.1|10260.1|10262.9|10260.9|10258.8|10256.8|5370
1664282100000|2022-09-27 12:35:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10260.2|10258.2|3636
1664282400000|2022-09-27 12:40:00|10261.4|10259.4|10263.7|10261.7|10264.5|10262.5|10261|10259|2772
1664282700000|2022-09-27 12:45:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.1|10260.1|3424
1664283000000|2022-09-27 12:50:00|10262.5|10260.5|10258.6|10256.6|10262.5|10260.5|10258.6|10256.6|2258
1664283300000|2022-09-27 12:55:00|10259|10257|10257.1|10255.1|10259.4|10257.4|10256.3|10254.3|4308
1664283600000|2022-09-27 13:00:00|10257.3|10255.3|10256.3|10254.3|10258.2|10256.2|10255.5|10253.5|5347
1664283900000|2022-09-27 13:05:00|10256.5|10254.5|10256.3|10254.3|10258.6|10256.6|10255.1|10253.1|9551
1664284200000|2022-09-27 13:10:00|10256.7|10254.7|10259.4|10257.4|10259.8|10257.8|10255.1|10253.1|4053
1664284500000|2022-09-27 13:15:00|10259.8|10257.8|10257.1|10255.1|10260.2|10258.2|10256.7|10254.7|4345
1664284800000|2022-09-27 13:20:00|10256.7|10254.7|10255.5|10253.5|10257.3|10255.3|10253.5|10251.5|5008
1664285100000|2022-09-27 13:25:00|10255.1|10253.1|10256.3|10254.3|10256.3|10254.3|10253.1|10251.1|2936
1664285400000|2022-09-27 13:30:00|10256.1|10254.1|10257.4|10255.4|10257.8|10255.8|10254.3|10252.3|4142
1664285700000|2022-09-27 13:35:00|10257.6|10255.6|10255.9|10253.9|10257.8|10255.8|10254.3|10252.3|4405
1664286000000|2022-09-27 13:40:00|10256.3|10254.3|10255.9|10253.9|10257.8|10255.8|10254.3|10252.3|3131
1664286300000|2022-09-27 13:45:00|10255.7|10253.7|10253.1|10251.1|10255.9|10253.9|10252.4|10250.4|5166
1664286600000|2022-09-27 13:50:00|10253.3|10251.3|10252|10250|10253.5|10251.5|10251.6|10249.6|5212
1664286900000|2022-09-27 13:55:00|10252.4|10250.4|10251|10249|10252.8|10250.8|10250|10248|3247
1664287200000|2022-09-27 14:00:00|10248.1|10246.1|10248.9|10246.9|10250.6|10248.6|10245.3|10243.3|5779
1664287500000|2022-09-27 14:05:00|10249|10247|10247.7|10245.7|10251.2|10249.2|10247.7|10245.7|5936
1664287800000|2022-09-27 14:10:00|10246.9|10244.9|10250.2|10248.2|10250.2|10248.2|10246.1|10244.1|4733
1664288100000|2022-09-27 14:15:00|10250|10248|10251.6|10249.6|10252.4|10250.4|10249.2|10247.2|2879
1664288400000|2022-09-27 14:20:00|10251.2|10249.2|10250.4|10248.4|10252|10250|10250|10248|4308
1664288700000|2022-09-27 14:25:00|10250.6|10248.6|10250.4|10248.4|10252.4|10250.4|10250.4|10248.4|2911
1664289000000|2022-09-27 14:30:00|10250.8|10248.8|10252|10250|10253.3|10251.3|10250|10248|3941
1664289300000|2022-09-27 14:35:00|10251.6|10249.6|10251.6|10249.6|10253.5|10251.5|10251.2|10249.2|3269
1664289600000|2022-09-27 14:40:00|10251.2|10249.2|10253.9|10251.9|10253.9|10251.9|10250|10248|2184
1664289900000|2022-09-27 14:45:00|10253.5|10251.5|10252.4|10250.4|10254.7|10252.7|10252.4|10250.4|3071
1664290200000|2022-09-27 14:50:00|10252.8|10250.8|10250.8|10248.8|10253.3|10251.3|10250|10248|3347
1664290500000|2022-09-27 14:55:00|10251.2|10249.2|10249.6|10247.6|10251.2|10249.2|10248.5|10246.5|2940
1664290800000|2022-09-27 15:00:00|10249.2|10247.2|10248.5|10246.5|10250.8|10248.8|10247.7|10245.7|5576
1664291100000|2022-09-27 15:05:00|10248.7|10246.7|10248.5|10246.5|10250|10248|10247.7|10245.7|2740
1664291400000|2022-09-27 15:10:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10247.3|10245.3|1492
1664291700000|2022-09-27 15:15:00|10249|10247|10248.5|10246.5|10250|10248|10247.3|10245.3|2522
1664292000000|2022-09-27 15:20:00|10248.3|10246.3|10246.5|10244.5|10248.5|10246.5|10246.1|10244.1|2779
1664292300000|2022-09-27 15:25:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.1|10244.1|1412
1664292600000|2022-09-27 15:30:00|10247.7|10245.7|10247.7|10245.7|10249.6|10247.6|10246.9|10244.9|2509
1664292900000|2022-09-27 15:35:00|10247.3|10245.3|10248.9|10246.9|10249.2|10247.2|10247.3|10245.3|2238
1664293200000|2022-09-27 15:40:00|10249|10247|10249.6|10247.6|10250.4|10248.4|10248.9|10246.9|2831
1664293500000|2022-09-27 15:45:00|10249.8|10247.8|10249.2|10247.2|10251.2|10249.2|10249.2|10247.2|2095
1664293800000|2022-09-27 15:50:00|10249.6|10247.6|10249.2|10247.2|10250.4|10248.4|10248.1|10246.1|2013
1664294100000|2022-09-27 15:55:00|10248.9|10246.9|10248.5|10246.5|10250.4|10248.4|10248.1|10246.1|2920
1664294400000|2022-09-27 16:00:00|10248.9|10246.9|10250|10248|10250|10248|10248.1|10246.1|1976
1664294700000|2022-09-27 16:05:00|10249.6|10247.6|10248.9|10246.9|10250|10248|10248.5|10246.5|1305
1664295000000|2022-09-27 16:10:00|10249|10247|10248.5|10246.5|10249|10247|10248.1|10246.1|1892
1664295300000|2022-09-27 16:15:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|1382
1664295600000|2022-09-27 16:20:00|10247.9|10245.9|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|1364
1664295900000|2022-09-27 16:25:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|2099
1664296200000|2022-09-27 16:30:00|10247.7|10245.7|10249.6|10247.6|10249.6|10247.6|10247.7|10245.7|2052
1664296500000|2022-09-27 16:35:00|10249.4|10247.4|10249.2|10247.2|10249.6|10247.6|10248.1|10246.1|2014
1664296800000|2022-09-27 16:40:00|10248.9|10246.9|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|573
1664297100000|2022-09-27 16:45:00|10249.2|10247.2|10250.4|10248.4|10250.8|10248.8|10248.9|10246.9|1870
1664297400000|2022-09-27 16:50:00|10250|10248|10248.1|10246.1|10250|10248|10247.7|10245.7|2424
1664297700000|2022-09-27 16:55:00|10247.7|10245.7|10247.1|10245.1|10248.5|10246.5|10246.5|10244.5|3157
1664298000000|2022-09-27 17:00:00|10247.3|10245.3|10248.5|10246.5|10248.9|10246.9|10243.2|10241.2|5775
1664298300000|2022-09-27 17:05:00|10248.9|10246.9|10246.1|10244.1|10249.6|10247.6|10245.3|10243.3|5616
1664298600000|2022-09-27 17:10:00|10246.5|10244.5|10245.3|10243.3|10246.9|10244.9|10244.9|10242.9|6659
1664298900000|2022-09-27 17:15:00|10245.1|10243.1|10246.9|10244.9|10247.7|10245.7|10244.9|10242.9|3297
1664299200000|2022-09-27 17:20:00|10247.3|10245.3|10248.1|10246.1|10248.5|10246.5|10246.5|10244.5|4097
1664299500000|2022-09-27 17:25:00|10247.7|10245.7|10249.2|10247.2|10249.2|10247.2|10247.3|10245.3|2156
1664299800000|2022-09-27 17:30:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|1951
1664300100000|2022-09-27 17:35:00|10248.1|10246.1|10247.3|10245.3|10248.9|10246.9|10247.3|10245.3|3002
1664300400000|2022-09-27 17:40:00|10246.9|10244.9|10248.9|10246.9|10248.9|10246.9|10246.9|10244.9|2056
1664300700000|2022-09-27 17:45:00|10249.2|10247.2|10247.3|10245.3|10249.2|10247.2|10247.3|10245.3|2404
1664301000000|2022-09-27 17:50:00|10247.1|10245.1|10245.7|10243.7|10247.7|10245.7|10245.3|10243.3|1488
1664301300000|2022-09-27 17:55:00|10245.3|10243.3|10245.1|10243.1|10246.1|10244.1|10244.2|10242.2|3098
1664301600000|2022-09-27 18:00:00|10245.3|10243.3|10247.5|10245.5|10247.7|10245.7|10244.6|10242.6|2934
1664301900000|2022-09-27 18:05:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|2191
1664302200000|2022-09-27 18:10:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|1808
1664302500000|2022-09-27 18:15:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|2689
1664302800000|2022-09-27 18:20:00|10247.1|10245.1|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|2990
1664303100000|2022-09-27 18:25:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10246.9|10244.9|3844
1664303400000|2022-09-27 18:30:00|10248.3|10246.3|10249.6|10247.6|10250|10248|10248.1|10246.1|5679
1664303700000|2022-09-27 18:35:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|4009
1664304000000|2022-09-27 18:40:00|10248.9|10246.9|10248.1|10246.1|10249.2|10247.2|10247.3|10245.3|2781
1664304300000|2022-09-27 18:45:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10246.9|10244.9|3193
1664304600000|2022-09-27 18:50:00|10248.7|10246.7|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|2232
1664304900000|2022-09-27 18:55:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|5027
1664305200000|2022-09-27 19:00:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10246.9|10244.9|4328
1664305500000|2022-09-27 19:05:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1686
1664305800000|2022-09-27 19:10:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1027
1664306100000|2022-09-27 19:15:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1070
1664306400000|2022-09-27 19:20:00|10247.9|10245.9|10247.3|10245.3|10248.5|10246.5|10246.9|10244.9|1296
1664306700000|2022-09-27 19:25:00|10246.9|10244.9|10247.7|10245.7|10248.5|10246.5|10246.1|10244.1|2348
1664307000000|2022-09-27 19:30:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.3|10245.3|1195
1664307300000|2022-09-27 19:35:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|1436
1664307600000|2022-09-27 19:40:00|10248.5|10246.5|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|3543
1664307900000|2022-09-27 19:45:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|1157
1664308200000|2022-09-27 19:50:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|1392
1664308500000|2022-09-27 19:55:00|10247.7|10245.7|10247.7|10245.7|10249.2|10247.2|10247.7|10245.7|2437
1664308800000|2022-09-27 20:00:00|10248.5|10246.5|10247.3|10245.3|10248.5|10246.5|10246.5|10244.5|3491
1664309100000|2022-09-27 20:05:00|10247.5|10245.5|10248.5|10246.5|10248.5|10246.5|10247.3|10245.3|3097
1664309400000|2022-09-27 20:10:00|10248.3|10246.3|10249.2|10247.2|10249.2|10247.2|10248.3|10246.3|2772
1664309700000|2022-09-27 20:15:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|1569
1664310000000|2022-09-27 20:20:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250|10248|2605
1664310300000|2022-09-27 20:25:00|10251.4|10249.4|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|2048
1664310600000|2022-09-27 20:30:00|10250.8|10248.8|10252|10250|10252.4|10250.4|10250.8|10248.8|1505
1664310900000|2022-09-27 20:35:00|10252.4|10250.4|10251.2|10249.2|10252.4|10250.4|10250.8|10248.8|837
1664311200000|2022-09-27 20:40:00|10250.8|10248.8|10252.4|10250.4|10252.8|10250.8|10250.8|10248.8|1285
1664311500000|2022-09-27 20:45:00|10252.6|10250.6|10252|10250|10253.5|10251.5|10252|10250|1259
1664311800000|2022-09-27 20:50:00|10252.4|10250.4|10252.8|10250.8|10253.9|10251.9|10251.6|10249.6|3526
1664312100000|2022-09-27 20:55:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|621
1664316000000|2022-09-27 22:00:00|10253.9|10251.9|10255.7|10253.7|10255.7|10253.7|10253.5|10251.5|366
1664316300000|2022-09-27 22:05:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|42
1664316600000|2022-09-27 22:10:00|10254.7|10252.7|10253.3|10251.3|10254.9|10252.9|10253.1|10251.1|76
1664316900000|2022-09-27 22:15:00|10253.5|10251.5|10253.3|10251.3|10253.9|10251.9|10253.3|10251.3|57
1664317200000|2022-09-27 22:20:00|10253.1|10251.1|10253|10251|10253.5|10251.5|10252.8|10250.8|265
1664317500000|2022-09-27 22:25:00|10252.8|10250.8|10252.8|10250.8|10253|10251|10252.4|10250.4|195
1664317800000|2022-09-27 22:30:00|10253|10251|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|104
1664318100000|2022-09-27 22:35:00|10252.2|10250.2|10253|10251|10253.1|10251.1|10251.8|10249.8|355
1664318400000|2022-09-27 22:40:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252|10250|303
1664318700000|2022-09-27 22:45:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252|10250|384
1664319000000|2022-09-27 22:50:00|10252.4|10250.4|10252.2|10250.2|10252.8|10250.8|10252|10250|167
1664319300000|2022-09-27 22:55:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252.2|10250.2|72
1664319600000|2022-09-27 23:00:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|20
1664319900000|2022-09-27 23:05:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|58
1664320200000|2022-09-27 23:10:00|||||||||5
1664320500000|2022-09-27 23:15:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|278
1664320800000|2022-09-27 23:20:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|327
1664321100000|2022-09-27 23:25:00|||||||||48
1664321400000|2022-09-27 23:30:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10254.1|10252.1|27
1664321700000|2022-09-27 23:35:00|10254.1|10252.1|10254.7|10252.7|10254.7|10252.7|10254.1|10252.1|329
1664322000000|2022-09-27 23:40:00|10254.5|10252.5|10253.9|10251.9|10254.5|10252.5|10253.9|10251.9|288
1664322300000|2022-09-27 23:45:00|10254.3|10252.3|10255.1|10253.1|10255.3|10253.3|10254.1|10252.1|211
1664322600000|2022-09-27 23:50:00|10255.5|10253.5|10255.7|10253.7|10255.9|10253.9|10254.7|10252.7|145
1664322900000|2022-09-27 23:55:00|10255.5|10253.5|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|281
1664323200000|2022-09-28 00:00:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|419
1664323500000|2022-09-28 00:05:00|10254.7|10252.7|10253.5|10251.5|10255.1|10253.1|10253.5|10251.5|206
1664323800000|2022-09-28 00:10:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|88
1664324100000|2022-09-28 00:15:00|10253.3|10251.3|10252.4|10250.4|10253.3|10251.3|10252.2|10250.2|473
1664324400000|2022-09-28 00:20:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|270
1664324700000|2022-09-28 00:25:00|10252|10250|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|232
1664325000000|2022-09-28 00:30:00|10251.6|10249.6|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|342
1664325300000|2022-09-28 00:35:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10249.2|10247.2|403
1664325600000|2022-09-28 00:40:00|10251.2|10249.2|10250|10248|10251.6|10249.6|10250|10248|573
1664325900000|2022-09-28 00:45:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250|10248|355
1664326200000|2022-09-28 00:50:00|10251.4|10249.4|10251.4|10249.4|10252.8|10250.8|10251.2|10249.2|342
1664326500000|2022-09-28 00:55:00|10251.2|10249.2|10252.8|10250.8|10252.8|10250.8|10251.2|10249.2|897
1664326800000|2022-09-28 01:00:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10251.6|10249.6|401
1664327100000|2022-09-28 01:05:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|261
1664327400000|2022-09-28 01:10:00|10252|10250|10252.6|10250.6|10252.8|10250.8|10252|10250|514
1664327700000|2022-09-28 01:15:00|10252.8|10250.8|10252|10250|10253.1|10251.1|10251.6|10249.6|513
1664328000000|2022-09-28 01:20:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10251.2|10249.2|127
1664328300000|2022-09-28 01:25:00|10252.4|10250.4|10252.4|10250.4|10253.1|10251.1|10252|10250|431
1664328600000|2022-09-28 01:30:00|10252.2|10250.2|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|439
1664328900000|2022-09-28 01:35:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|136
1664329200000|2022-09-28 01:40:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|338
1664329500000|2022-09-28 01:45:00|10252.4|10250.4|10250.8|10248.8|10252.8|10250.8|10250.6|10248.6|448
1664329800000|2022-09-28 01:50:00|10250.6|10248.6|10250.6|10248.6|10251.6|10249.6|10250|10248|427
1664330100000|2022-09-28 01:55:00|10250.8|10248.8|10250|10248|10251.6|10249.6|10250|10248|486
1664330400000|2022-09-28 02:00:00|10250.2|10248.2|10250|10248|10250.8|10248.8|10249.6|10247.6|1262
1664330700000|2022-09-28 02:05:00|10249.6|10247.6|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|430
1664331000000|2022-09-28 02:10:00|10249.2|10247.2|10246.9|10244.9|10249.2|10247.2|10246.9|10244.9|739
1664331300000|2022-09-28 02:15:00|10246.5|10244.5|10247.7|10245.7|10248.1|10246.1|10246.5|10244.5|305
1664331600000|2022-09-28 02:20:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|364
1664331900000|2022-09-28 02:25:00|10248.5|10246.5|10250|10248|10250.2|10248.2|10248.5|10246.5|936
1664332200000|2022-09-28 02:30:00|10250.2|10248.2|10250.6|10248.6|10251.2|10249.2|10250.2|10248.2|592
1664332500000|2022-09-28 02:35:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|314
1664332800000|2022-09-28 02:40:00|10251.2|10249.2|10251.8|10249.8|10252|10250|10251.2|10249.2|299
1664333100000|2022-09-28 02:45:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|94
1664333400000|2022-09-28 02:50:00|10252|10250|10252.8|10250.8|10253|10251|10252|10250|329
1664333700000|2022-09-28 02:55:00|10252.6|10250.6|10254.3|10252.3|10254.3|10252.3|10252.6|10250.6|1593
1664334000000|2022-09-28 03:00:00|10254.1|10252.1|10252.8|10250.8|10255.3|10253.3|10252.8|10250.8|1396
1664334300000|2022-09-28 03:05:00|10253|10251|10253.3|10251.3|10253.5|10251.5|10253|10251|151
1664334600000|2022-09-28 03:10:00|10253.1|10251.1|10252|10250|10253.5|10251.5|10252|10250|271
1664334900000|2022-09-28 03:15:00|10252.2|10250.2|10252.8|10250.8|10252.8|10250.8|10252.2|10250.2|120
1664335200000|2022-09-28 03:20:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|76
1664335500000|2022-09-28 03:25:00|10253.3|10251.3|10252.8|10250.8|10253.3|10251.3|10252.8|10250.8|56
1664335800000|2022-09-28 03:30:00|10253|10251|10252.8|10250.8|10253.1|10251.1|10252|10250|200
1664336100000|2022-09-28 03:35:00|10253|10251|10253.1|10251.1|10253.3|10251.3|10252.4|10250.4|149
1664336400000|2022-09-28 03:40:00|10253|10251|10252.6|10250.6|10253.5|10251.5|10252.4|10250.4|173
1664336700000|2022-09-28 03:45:00|10252.8|10250.8|10252.4|10250.4|10253|10251|10252.4|10250.4|49
1664337000000|2022-09-28 03:50:00|10252.2|10250.2|10252.6|10250.6|10252.8|10250.8|10252.2|10250.2|226
1664337300000|2022-09-28 03:55:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|29
1664337600000|2022-09-28 04:00:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|290
1664337900000|2022-09-28 04:05:00|10251.4|10249.4|10251.2|10249.2|10251.4|10249.4|10250.4|10248.4|285
1664338200000|2022-09-28 04:10:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|134
1664338500000|2022-09-28 04:15:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|427
1664338800000|2022-09-28 04:20:00|10251.8|10249.8|10252.2|10250.2|10252.4|10250.4|10251.6|10249.6|702
1664339100000|2022-09-28 04:25:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|83
1664339400000|2022-09-28 04:30:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.6|10249.6|323
1664339700000|2022-09-28 04:35:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|54
1664340000000|2022-09-28 04:40:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|234
1664340300000|2022-09-28 04:45:00|10251.8|10249.8|10251.2|10249.2|10252|10250|10251|10249|172
1664340600000|2022-09-28 04:50:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|97
1664340900000|2022-09-28 04:55:00|10251|10249|10250.4|10248.4|10251|10249|10250.4|10248.4|137
1664341200000|2022-09-28 05:00:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.8|10248.8|299
1664341500000|2022-09-28 05:05:00|10251.8|10249.8|10251.2|10249.2|10251.8|10249.8|10250.8|10248.8|81
1664341800000|2022-09-28 05:10:00|10250.8|10248.8|10250|10248|10250.8|10248.8|10250|10248|106
1664342100000|2022-09-28 05:15:00|10250.2|10248.2|10251.6|10249.6|10251.6|10249.6|10250|10248|188
1664342400000|2022-09-28 05:20:00|10252|10250|10251.8|10249.8|10252.4|10250.4|10251.6|10249.6|251
1664342700000|2022-09-28 05:25:00|10252|10250|10252|10250|10252.4|10250.4|10251.8|10249.8|81
1664343000000|2022-09-28 05:30:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10252|10250|56
1664343300000|2022-09-28 05:35:00|10251.8|10249.8|10252.4|10250.4|10253|10251|10251.6|10249.6|213
1664343600000|2022-09-28 05:40:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|29
1664343900000|2022-09-28 05:45:00|10252|10250|10252|10250|10252.8|10250.8|10252|10250|513
1664344200000|2022-09-28 05:50:00|10251.8|10249.8|10252.8|10250.8|10253.1|10251.1|10251.8|10249.8|114
1664344500000|2022-09-28 05:55:00|10253|10251|10253|10251|10253.5|10251.5|10252.4|10250.4|492
1664344800000|2022-09-28 06:00:00|10253.1|10251.1|10252.8|10250.8|10253.7|10251.7|10252.4|10250.4|1150
1664345100000|2022-09-28 06:05:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10252.4|10250.4|372
1664345400000|2022-09-28 06:10:00|10253.3|10251.3|10253.7|10251.7|10255.5|10253.5|10253.1|10251.1|724
1664345700000|2022-09-28 06:15:00|10253.9|10251.9|10254.7|10252.7|10254.9|10252.9|10253.5|10251.5|1101
1664346000000|2022-09-28 06:20:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10254.3|10252.3|1621
1664346300000|2022-09-28 06:25:00|10255.9|10253.9|10254.3|10252.3|10255.9|10253.9|10253.9|10251.9|1152
1664346600000|2022-09-28 06:30:00|10253.9|10251.9|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|925
1664346900000|2022-09-28 06:35:00|10253.3|10251.3|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|360
1664347200000|2022-09-28 06:40:00|10254.5|10252.5|10255.1|10253.1|10255.5|10253.5|10253.9|10251.9|770
1664347500000|2022-09-28 06:45:00|10255.3|10253.3|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|404
1664347800000|2022-09-28 06:50:00|10256.3|10254.3|10255.3|10253.3|10256.7|10254.7|10255.1|10253.1|1456
1664348100000|2022-09-28 06:55:00|10255.1|10253.1|10252.8|10250.8|10255.5|10253.5|10252|10250|1005
1664348400000|2022-09-28 07:00:00|10252.4|10250.4|10255.5|10253.5|10255.9|10253.9|10252.2|10250.2|1768
1664348700000|2022-09-28 07:05:00|10255.1|10253.1|10253.1|10251.1|10255.9|10253.9|10252.4|10250.4|1262
1664349000000|2022-09-28 07:10:00|10253.3|10251.3|10253.1|10251.1|10254.3|10252.3|10252.8|10250.8|1067
1664349300000|2022-09-28 07:15:00|10252.8|10250.8|10257.1|10255.1|10257.1|10255.1|10252.8|10250.8|2248
1664349600000|2022-09-28 07:20:00|10256.7|10254.7|10255.9|10253.9|10257.1|10255.1|10255.1|10253.1|2917
1664349900000|2022-09-28 07:25:00|10256.3|10254.3|10259.8|10257.8|10259.8|10257.8|10256.3|10254.3|1721
1664350200000|2022-09-28 07:30:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10257.8|10255.8|1368
1664350500000|2022-09-28 07:35:00|10259.6|10257.6|10258.6|10256.6|10259.8|10257.8|10257.1|10255.1|1298
1664350800000|2022-09-28 07:40:00|10258.4|10256.4|10260.6|10258.6|10260.6|10258.6|10257.8|10255.8|1866
1664351100000|2022-09-28 07:45:00|10260.2|10258.2|10262.5|10260.5|10262.5|10260.5|10260.2|10258.2|3603
1664351400000|2022-09-28 07:50:00|10262.3|10260.3|10262.1|10260.1|10262.9|10260.9|10261.4|10259.4|2641
1664351700000|2022-09-28 07:55:00|10262.5|10260.5|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|2153
1664352000000|2022-09-28 08:00:00|10263.9|10261.9|10261.7|10259.7|10264.1|10262.1|10261.5|10259.5|1998
1664352300000|2022-09-28 08:05:00|10261.9|10259.9|10259|10257|10262.9|10260.9|10258.2|10256.2|1505
1664352600000|2022-09-28 08:10:00|10259.4|10257.4|10260.4|10258.4|10261|10259|10259|10257|1140
1664352900000|2022-09-28 08:15:00|10260.6|10258.6|10259.2|10257.2|10261|10259|10258.2|10256.2|948
1664353200000|2022-09-28 08:20:00|10259|10257|10261|10259|10261.4|10259.4|10258.8|10256.8|835
1664353500000|2022-09-28 08:25:00|10261.2|10259.2|10260.6|10258.6|10261.4|10259.4|10259.4|10257.4|1372
1664353800000|2022-09-28 08:30:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|847
1664354100000|2022-09-28 08:35:00|10261.2|10259.2|10261.7|10259.7|10265.3|10263.3|10261|10259|2973
1664354400000|2022-09-28 08:40:00|10261.9|10259.9|10261.5|10259.5|10261.9|10259.9|10261.4|10259.4|820
1664354700000|2022-09-28 08:45:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10261|10259|439
1664355000000|2022-09-28 08:50:00|10261.2|10259.2|10261.5|10259.5|10261.7|10259.7|10260.2|10258.2|478
1664355300000|2022-09-28 08:55:00|10261.4|10259.4|10260.6|10258.6|10261.7|10259.7|10259.8|10257.8|801
1664355600000|2022-09-28 09:00:00|10260.8|10258.8|10259|10257|10261.7|10259.7|10258.6|10256.6|2462
1664355900000|2022-09-28 09:05:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|998
1664356200000|2022-09-28 09:10:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|1413
1664356500000|2022-09-28 09:15:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.4|10255.4|913
1664356800000|2022-09-28 09:20:00|10258.8|10256.8|10257.8|10255.8|10259|10257|10257.4|10255.4|743
1664357100000|2022-09-28 09:25:00|10258|10256|10259|10257|10259.4|10257.4|10257.6|10255.6|389
1664357400000|2022-09-28 09:30:00|10259.2|10257.2|10261.4|10259.4|10261.7|10259.7|10258.6|10256.6|799
1664357700000|2022-09-28 09:35:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261|10259|899
1664358000000|2022-09-28 09:40:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261|10259|2488
1664358300000|2022-09-28 09:45:00|10261.5|10259.5|10259.8|10257.8|10261.7|10259.7|10259.8|10257.8|2240
1664358600000|2022-09-28 09:50:00|10259.6|10257.6|10261.4|10259.4|10261.4|10259.4|10259|10257|1611
1664358900000|2022-09-28 09:55:00|10261.2|10259.2|10259.4|10257.4|10261.4|10259.4|10259|10257|1345
1664359200000|2022-09-28 10:00:00|10259.6|10257.6|10265.3|10263.3|10265.3|10263.3|10259|10257|5491
1664359500000|2022-09-28 10:05:00|10265.1|10263.1|10265.6|10263.6|10266|10264|10261.7|10259.7|2769
1664359800000|2022-09-28 10:10:00|10266|10264|10269.9|10267.9|10270.3|10268.3|10264.5|10262.5|3673
1664360100000|2022-09-28 10:15:00|10269.8|10267.8|10275|10273|10275.8|10273.8|10266.4|10264.4|5660
1664360400000|2022-09-28 10:20:00|10274.6|10272.6|10268.4|10266.4|10274.6|10272.6|10267.6|10265.6|5072
1664360700000|2022-09-28 10:25:00|10268|10266|10269.2|10267.2|10269.9|10267.9|10265.6|10263.6|2461
1664361000000|2022-09-28 10:30:00|10269.4|10267.4|10264.9|10262.9|10270.7|10268.7|10264.5|10262.5|3998
1664361300000|2022-09-28 10:35:00|10265.1|10263.1|10266.4|10264.4|10266.4|10264.4|10264.1|10262.1|2270
1664361600000|2022-09-28 10:40:00|10266.8|10264.8|10271.5|10269.5|10271.9|10269.9|10266.8|10264.8|3218
1664361900000|2022-09-28 10:45:00|10271.3|10269.3|10268.8|10266.8|10271.5|10269.5|10266.8|10264.8|1971
1664362200000|2022-09-28 10:50:00|10268.6|10266.6|10267.6|10265.6|10269.6|10267.6|10267.2|10265.2|1401
1664362500000|2022-09-28 10:55:00|10267.8|10265.8|10265.8|10263.8|10268|10266|10265.6|10263.6|1787
1664362800000|2022-09-28 11:00:00|10266|10264|10266|10264|10266.8|10264.8|10264.5|10262.5|1602
1664363100000|2022-09-28 11:05:00|10266.2|10264.2|10264.1|10262.1|10267.2|10265.2|10263.3|10261.3|1830
1664363400000|2022-09-28 11:10:00|10263.7|10261.7|10262.9|10260.9|10265.3|10263.3|10262.1|10260.1|1956
1664363700000|2022-09-28 11:15:00|10262.7|10260.7|10267.6|10265.6|10267.6|10265.6|10262.7|10260.7|2824
1664364000000|2022-09-28 11:20:00|10266.8|10264.8|10264.9|10262.9|10267.2|10265.2|10264.1|10262.1|2091
1664364300000|2022-09-28 11:25:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10264.5|10262.5|1242
1664364600000|2022-09-28 11:30:00|10265.8|10263.8|10263.7|10261.7|10266.8|10264.8|10263.3|10261.3|1438
1664364900000|2022-09-28 11:35:00|10263.9|10261.9|10259.8|10257.8|10264.5|10262.5|10258.6|10256.6|2819
1664365200000|2022-09-28 11:40:00|10260|10258|10261|10259|10262.1|10260.1|10259.2|10257.2|1719
1664365500000|2022-09-28 11:45:00|10260.8|10258.8|10263.7|10261.7|10264.1|10262.1|10259|10257|2507
1664365800000|2022-09-28 11:50:00|10264.1|10262.1|10266|10264|10267.2|10265.2|10263.7|10261.7|1290
1664366100000|2022-09-28 11:55:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10262.9|10260.9|1588
1664366400000|2022-09-28 12:00:00|10266.2|10264.2|10271.1|10269.1|10272.3|10270.3|10266|10264|3701
1664366700000|2022-09-28 12:05:00|10271.5|10269.5|10272.3|10270.3|10275|10273|10270.3|10268.3|5058
1664367000000|2022-09-28 12:10:00|10272.5|10270.5|10273.1|10271.1|10275.4|10273.4|10271.7|10269.7|3209
1664367300000|2022-09-28 12:15:00|10273.3|10271.3|10274.2|10272.2|10275|10273|10273.1|10271.1|3659
1664367600000|2022-09-28 12:20:00|10274.6|10272.6|10276.6|10274.6|10277.8|10275.8|10274.6|10272.6|6093
1664367900000|2022-09-28 12:25:00|10276.8|10274.8|10277|10275|10277.4|10275.4|10274.6|10272.6|2679
1664368200000|2022-09-28 12:30:00|10276.8|10274.8|10286|10284|10287.7|10285.7|10276.2|10274.2|6379
1664368500000|2022-09-28 12:35:00|10285.8|10283.8|10289.3|10287.3|10290.3|10288.3|10283.2|10281.2|10626
1664368800000|2022-09-28 12:40:00|10289.5|10287.5|10286|10284|10289.5|10287.5|10284|10282|8823
1664369100000|2022-09-28 12:45:00|10286.4|10284.4|10278.9|10276.9|10286.7|10284.7|10278.5|10276.5|14227
1664369400000|2022-09-28 12:50:00|10279.3|10277.3|10280.1|10278.1|10282.1|10280.1|10278.9|10276.9|7224
1664369700000|2022-09-28 12:55:00|10280.5|10278.5|10280.9|10278.9|10281.7|10279.7|10279.3|10277.3|6077
1664370000000|2022-09-28 13:00:00|10280.5|10278.5|10284.4|10282.4|10284.8|10282.8|10280.5|10278.5|5298
1664370300000|2022-09-28 13:05:00|10284.8|10282.8|10282.1|10280.1|10286.7|10284.7|10282.1|10280.1|6476
1664370600000|2022-09-28 13:10:00|10282.4|10280.4|10280.9|10278.9|10283.2|10281.2|10279.3|10277.3|5613
1664370900000|2022-09-28 13:15:00|10281.3|10279.3|10280.5|10278.5|10284.4|10282.4|10280.3|10278.3|4174
1664371200000|2022-09-28 13:20:00|10280.7|10278.7|10282.4|10280.4|10283.2|10281.2|10278.9|10276.9|5245
1664371500000|2022-09-28 13:25:00|10282.6|10280.6|10283.2|10281.2|10284|10282|10281.3|10279.3|3753
1664371800000|2022-09-28 13:30:00|10283.4|10281.4|10279.7|10277.7|10284|10282|10279.7|10277.7|4679
1664372100000|2022-09-28 13:35:00|10280.1|10278.1|10279.3|10277.3|10282.1|10280.1|10278.9|10276.9|2963
1664372400000|2022-09-28 13:40:00|10279.1|10277.1|10281.3|10279.3|10281.3|10279.3|10278.5|10276.5|8546
1664372700000|2022-09-28 13:45:00|10280.9|10278.9|10280.1|10278.1|10281.7|10279.7|10279.3|10277.3|3670
1664373000000|2022-09-28 13:50:00|10279.7|10277.7|10275.8|10273.8|10280.5|10278.5|10275.8|10273.8|5994
1664373300000|2022-09-28 13:55:00|10275.4|10273.4|10275.4|10273.4|10277.8|10275.8|10275|10273|4170
1664373600000|2022-09-28 14:00:00|10275.6|10273.6|10274.6|10272.6|10275.8|10273.8|10272.5|10270.5|3969
1664373900000|2022-09-28 14:05:00|10274.2|10272.2|10273.7|10271.7|10275.8|10273.8|10271.9|10269.9|3727
1664374200000|2022-09-28 14:10:00|10273.9|10271.9|10273.9|10271.9|10275|10273|10273.1|10271.1|2463
1664374500000|2022-09-28 14:15:00|10274.2|10272.2|10276.2|10274.2|10276.2|10274.2|10273.9|10271.9|3485
1664374800000|2022-09-28 14:20:00|10276.6|10274.6|10278.1|10276.1|10279.3|10277.3|10275|10273|3082
1664375100000|2022-09-28 14:25:00|10277.8|10275.8|10280.5|10278.5|10280.5|10278.5|10277|10275|3128
1664375400000|2022-09-28 14:30:00|10280.9|10278.9|10278.5|10276.5|10281.3|10279.3|10278.5|10276.5|3604
1664375700000|2022-09-28 14:35:00|10278.9|10276.9|10278.9|10276.9|10280.1|10278.1|10277.8|10275.8|2986
1664376000000|2022-09-28 14:40:00|10279.3|10277.3|10280.1|10278.1|10280.9|10278.9|10278.5|10276.5|2413
1664376300000|2022-09-28 14:45:00|10280.5|10278.5|10281.3|10279.3|10282.1|10280.1|10280.1|10278.1|2899
1664376600000|2022-09-28 14:50:00|10280.9|10278.9|10280.1|10278.1|10281.5|10279.5|10278.9|10276.9|4978
1664376900000|2022-09-28 14:55:00|10280.5|10278.5|10279.7|10277.7|10281.3|10279.3|10278.5|10276.5|4740
1664377200000|2022-09-28 15:00:00|10279.3|10277.3|10281.7|10279.7|10283.2|10281.2|10278.1|10276.1|6646
1664377500000|2022-09-28 15:05:00|10281.5|10279.5|10280.1|10278.1|10282.4|10280.4|10279.7|10277.7|5049
1664377800000|2022-09-28 15:10:00|10279.7|10277.7|10281.7|10279.7|10282.1|10280.1|10278.9|10276.9|3970
1664378100000|2022-09-28 15:15:00|10281.9|10279.9|10282.8|10280.8|10284|10282|10281.9|10279.9|4756
1664378400000|2022-09-28 15:20:00|10283.2|10281.2|10282.8|10280.8|10284|10282|10282.1|10280.1|3568
1664378700000|2022-09-28 15:25:00|10282.6|10280.6|10278.1|10276.1|10283.2|10281.2|10277.8|10275.8|5579
1664379000000|2022-09-28 15:30:00|10278.5|10276.5|10280.1|10278.1|10280.5|10278.5|10277|10275|6108
1664379300000|2022-09-28 15:35:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10278.5|10276.5|2552
1664379600000|2022-09-28 15:40:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10279.3|10277.3|2487
1664379900000|2022-09-28 15:45:00|10281.5|10279.5|10282.1|10280.1|10282.4|10280.4|10280.1|10278.1|2416
1664380200000|2022-09-28 15:50:00|10281.9|10279.9|10283.2|10281.2|10283.6|10281.6|10281.7|10279.7|2513
1664380500000|2022-09-28 15:55:00|10283|10281|10283.2|10281.2|10283.6|10281.6|10281.9|10279.9|1257
1664380800000|2022-09-28 16:00:00|10283.6|10281.6|10282.8|10280.8|10285.2|10283.2|10282.1|10280.1|1950
1664381100000|2022-09-28 16:05:00|10283.2|10281.2|10282.8|10280.8|10284|10282|10282.4|10280.4|2579
1664381400000|2022-09-28 16:10:00|10282.4|10280.4|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|1151
1664381700000|2022-09-28 16:15:00|10282.8|10280.8|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|1362
1664382000000|2022-09-28 16:20:00|10282.1|10280.1|10281.5|10279.5|10282.8|10280.8|10281.5|10279.5|2105
1664382300000|2022-09-28 16:25:00|10281.7|10279.7|10279.7|10277.7|10282.1|10280.1|10279.3|10277.3|1792
1664382600000|2022-09-28 16:30:00|10280.1|10278.1|10278.5|10276.5|10280.5|10278.5|10277.4|10275.4|2001
1664382900000|2022-09-28 16:35:00|10278.7|10276.7|10277.8|10275.8|10279.7|10277.7|10277.8|10275.8|1720
1664383200000|2022-09-28 16:40:00|10278.1|10276.1|10278.5|10276.5|10279.7|10277.7|10278.1|10276.1|3342
1664383500000|2022-09-28 16:45:00|10278.9|10276.9|10279.7|10277.7|10280.1|10278.1|10278.5|10276.5|3547
1664383800000|2022-09-28 16:50:00|10280.1|10278.1|10281.7|10279.7|10282.1|10280.1|10279.9|10277.9|2021
1664384100000|2022-09-28 16:55:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|1165
1664384400000|2022-09-28 17:00:00|10281.5|10279.5|10282.1|10280.1|10283.2|10281.2|10280.5|10278.5|2026
1664384700000|2022-09-28 17:05:00|10282.4|10280.4|10283.6|10281.6|10283.6|10281.6|10282.1|10280.1|1500
1664385000000|2022-09-28 17:10:00|10284|10282|10282.8|10280.8|10284.8|10282.8|10282.3|10280.3|1944
1664385300000|2022-09-28 17:15:00|10283.2|10281.2|10287.5|10285.5|10287.5|10285.5|10283.2|10281.2|1965
1664385600000|2022-09-28 17:20:00|10287.1|10285.1|10288.3|10286.3|10288.7|10286.7|10286.2|10284.2|2086
1664385900000|2022-09-28 17:25:00|10288.5|10286.5|10286.7|10284.7|10288.7|10286.7|10285.8|10283.8|3058
1664386200000|2022-09-28 17:30:00|10287.1|10285.1|10285.2|10283.2|10287.9|10285.9|10285.2|10283.2|2038
1664386500000|2022-09-28 17:35:00|10284.8|10282.8|10285.6|10283.6|10285.8|10283.8|10284.8|10282.8|1803
1664386800000|2022-09-28 17:40:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1249
1664387100000|2022-09-28 17:45:00|10286.4|10284.4|10287.9|10285.9|10287.9|10285.9|10286|10284|2032
1664387400000|2022-09-28 17:50:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1388
1664387700000|2022-09-28 17:55:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|696
1664388000000|2022-09-28 18:00:00|10287.7|10285.7|10286.4|10284.4|10287.9|10285.9|10286|10284|1627
1664388300000|2022-09-28 18:05:00|10286.7|10284.7|10286.4|10284.4|10288.3|10286.3|10286.4|10284.4|1972
1664388600000|2022-09-28 18:10:00|10286.7|10284.7|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|1784
1664388900000|2022-09-28 18:15:00|10287.7|10285.7|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|1705
1664389200000|2022-09-28 18:20:00|10288.1|10286.1|10287.1|10285.1|10288.5|10286.5|10286.7|10284.7|2066
1664389500000|2022-09-28 18:25:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.2|10284.2|1736
1664389800000|2022-09-28 18:30:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10286.4|10284.4|1997
1664390100000|2022-09-28 18:35:00|10288.3|10286.3|10288.3|10286.3|10289.1|10287.1|10287.7|10285.7|1334
1664390400000|2022-09-28 18:40:00|10288.7|10286.7|10289.1|10287.1|10289.3|10287.3|10287.9|10285.9|2872
1664390700000|2022-09-28 18:45:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10287.5|10285.5|2854
1664391000000|2022-09-28 18:50:00|10288.7|10286.7|10289.9|10287.9|10290.6|10288.6|10288.7|10286.7|2546
1664391300000|2022-09-28 18:55:00|10289.5|10287.5|10291.4|10289.4|10291.8|10289.8|10289.5|10287.5|2744
1664391600000|2022-09-28 19:00:00|10291|10289|10292.2|10290.2|10293.4|10291.4|10290.6|10288.6|4116
1664391900000|2022-09-28 19:05:00|10292|10290|10292.6|10290.6|10293.4|10291.4|10291.8|10289.8|2798
1664392200000|2022-09-28 19:10:00|10292.8|10290.8|10293.4|10291.4|10294.2|10292.2|10292.6|10290.6|2034
1664392500000|2022-09-28 19:15:00|10293.8|10291.8|10291.4|10289.4|10294.6|10292.6|10291.4|10289.4|2887
1664392800000|2022-09-28 19:20:00|10291.8|10289.8|10291.2|10289.2|10292.4|10290.4|10290.6|10288.6|1099
1664393100000|2022-09-28 19:25:00|10291|10289|10291.8|10289.8|10292.2|10290.2|10291|10289|2036
1664393400000|2022-09-28 19:30:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|1382
1664393700000|2022-09-28 19:35:00|10292.4|10290.4|10292.6|10290.6|10293|10291|10291.8|10289.8|694
1664394000000|2022-09-28 19:40:00|10293|10291|10291|10289|10293|10291|10291|10289|1503
1664394300000|2022-09-28 19:45:00|10291.2|10289.2|10290.6|10288.6|10291.4|10289.4|10290.5|10288.5|1882
1664394600000|2022-09-28 19:50:00|10291|10289|10290.5|10288.5|10291.8|10289.8|10290.3|10288.3|1325
1664394900000|2022-09-28 19:55:00|10290.3|10288.3|10289.1|10287.1|10290.6|10288.6|10289.1|10287.1|3070
1664395200000|2022-09-28 20:00:00|10288.7|10286.7|10285.2|10283.2|10288.7|10286.7|10284.8|10282.8|13001
1664395500000|2022-09-28 20:05:00|10285|10283|10285.2|10283.2|10285.6|10283.6|10284|10282|2096
1664395800000|2022-09-28 20:10:00|10285|10283|10287.5|10285.5|10287.5|10285.5|10285|10283|1031
1664396100000|2022-09-28 20:15:00|10287.7|10285.7|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|2138
1664396400000|2022-09-28 20:20:00|10287.3|10285.3|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|1545
1664396700000|2022-09-28 20:25:00|10286.5|10284.5|10285.8|10283.8|10286.7|10284.7|10285.6|10283.6|1221
1664397000000|2022-09-28 20:30:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285|10283|1299
1664397300000|2022-09-28 20:35:00|10286|10284|10285.6|10283.6|10286|10284|10284.4|10282.4|946
1664397600000|2022-09-28 20:40:00|10285.8|10283.8|10284.4|10282.4|10286|10284|10284.4|10282.4|637
1664397900000|2022-09-28 20:45:00|10284.2|10282.2|10282.4|10280.4|10284.4|10282.4|10282.4|10280.4|1460
1664398200000|2022-09-28 20:50:00|10282.1|10280.1|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|1686
1664398500000|2022-09-28 20:55:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|1883
1664402400000|2022-09-28 22:00:00|10283|10281|10281.3|10279.3|10283.4|10281.4|10280.7|10278.7|384
1664402700000|2022-09-28 22:05:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|108
1664403000000|2022-09-28 22:10:00|10281.1|10279.1|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|186
1664403300000|2022-09-28 22:15:00|||||||||38
1664403600000|2022-09-28 22:20:00|10280.1|10278.1|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|147
1664403900000|2022-09-28 22:25:00|10280.1|10278.1|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|116
1664404200000|2022-09-28 22:30:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10279.9|10277.9|191
1664404500000|2022-09-28 22:35:00|10279.7|10277.7|10279.5|10277.5|10280.1|10278.1|10279.3|10277.3|329
1664404800000|2022-09-28 22:40:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|448
1664405100000|2022-09-28 22:45:00|10279.9|10277.9|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|376
1664405400000|2022-09-28 22:50:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|55
1664405700000|2022-09-28 22:55:00|10279.1|10277.1|10279.5|10277.5|10280.1|10278.1|10279.1|10277.1|80
1664406000000|2022-09-28 23:00:00|10279.7|10277.7|10281.1|10279.1|10281.1|10279.1|10279.7|10277.7|222
1664406300000|2022-09-28 23:05:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|25
1664406600000|2022-09-28 23:10:00|10280.7|10278.7|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|86
1664406900000|2022-09-28 23:15:00|10280.7|10278.7|10279.9|10277.9|10280.9|10278.9|10279.7|10277.7|73
1664407200000|2022-09-28 23:20:00|10279.7|10277.7|10279.9|10277.9|10280.1|10278.1|10279.7|10277.7|27
1664407500000|2022-09-28 23:25:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|70
1664407800000|2022-09-28 23:30:00|10279.9|10277.9|10278.1|10276.1|10280.1|10278.1|10278.1|10276.1|465
1664408100000|2022-09-28 23:35:00|10278|10276|10279.3|10277.3|10279.3|10277.3|10278|10276|503
1664408400000|2022-09-28 23:40:00|10278.9|10276.9|10279.3|10277.3|10279.5|10277.5|10278.9|10276.9|260
1664408700000|2022-09-28 23:45:00|10278.9|10276.9|10280.9|10278.9|10280.9|10278.9|10278.9|10276.9|492
1664409000000|2022-09-28 23:50:00|10281.1|10279.1|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|210
1664409300000|2022-09-28 23:55:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|231
1664409600000|2022-09-29 00:00:00|10280.3|10278.3|10281.7|10279.7|10281.7|10279.7|10279.7|10277.7|376
1664409900000|2022-09-29 00:05:00|10281.5|10279.5|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|243
1664410200000|2022-09-29 00:10:00|10280.5|10278.5|10282.4|10280.4|10282.4|10280.4|10280.5|10278.5|230
1664410500000|2022-09-29 00:15:00|10282.6|10280.6|10281.7|10279.7|10283.2|10281.2|10281.7|10279.7|374
1664410800000|2022-09-29 00:20:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|387
1664411100000|2022-09-29 00:25:00|10281.5|10279.5|10283|10281|10283|10281|10281.3|10279.3|107
1664411400000|2022-09-29 00:30:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|116
1664411700000|2022-09-29 00:35:00|10283|10281|10281.7|10279.7|10283.2|10281.2|10281.7|10279.7|107
1664412000000|2022-09-29 00:40:00|10281.9|10279.9|10281.5|10279.5|10282.8|10280.8|10281.3|10279.3|360
1664412300000|2022-09-29 00:45:00|10281.7|10279.7|10281.7|10279.7|10282.8|10280.8|10281.5|10279.5|194
1664412600000|2022-09-29 00:50:00|10281.3|10279.3|10280.9|10278.9|10281.9|10279.9|10280.5|10278.5|298
1664412900000|2022-09-29 00:55:00|10281.1|10279.1|10281.5|10279.5|10282.1|10280.1|10280.7|10278.7|328
1664413200000|2022-09-29 01:00:00|10281.7|10279.7|10282.3|10280.3|10282.6|10280.6|10281.3|10279.3|381
1664413500000|2022-09-29 01:05:00|10282.1|10280.1|10281.9|10279.9|10282.3|10280.3|10281.7|10279.7|136
1664413800000|2022-09-29 01:10:00|10282.1|10280.1|10280.5|10278.5|10282.3|10280.3|10280.5|10278.5|316
1664414100000|2022-09-29 01:15:00|10280.3|10278.3|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|203
1664414400000|2022-09-29 01:20:00|10280.3|10278.3|10278.7|10276.7|10280.5|10278.5|10278.5|10276.5|399
1664414700000|2022-09-29 01:25:00|10278.9|10276.9|10279.3|10277.3|10280.1|10278.1|10278.5|10276.5|493
1664415000000|2022-09-29 01:30:00|10279.5|10277.5|10278.5|10276.5|10279.5|10277.5|10278.1|10276.1|417
1664415300000|2022-09-29 01:35:00|10278.3|10276.3|10279.3|10277.3|10279.3|10277.3|10278.3|10276.3|201
1664415600000|2022-09-29 01:40:00|10279.1|10277.1|10279.9|10277.9|10280.1|10278.1|10278.9|10276.9|233
1664415900000|2022-09-29 01:45:00|10280.1|10278.1|10279.9|10277.9|10280.9|10278.9|10279.7|10277.7|226
1664416200000|2022-09-29 01:50:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|84
1664416500000|2022-09-29 01:55:00|10280.7|10278.7|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|188
1664416800000|2022-09-29 02:00:00|10281.3|10279.3|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|104
1664417100000|2022-09-29 02:05:00|10280.1|10278.1|10281.7|10279.7|10282.4|10280.4|10279.7|10277.7|265
1664417400000|2022-09-29 02:10:00|10281.9|10279.9|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|319
1664417700000|2022-09-29 02:15:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|85
1664418000000|2022-09-29 02:20:00|10281.3|10279.3|10281.1|10279.1|10281.7|10279.7|10280.9|10278.9|129
1664418300000|2022-09-29 02:25:00|10281.3|10279.3|10281.7|10279.7|10282.4|10280.4|10281.1|10279.1|171
1664418600000|2022-09-29 02:30:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|143
1664418900000|2022-09-29 02:35:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|140
1664419200000|2022-09-29 02:40:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|27
1664419500000|2022-09-29 02:45:00|10280.3|10278.3|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|159
1664419800000|2022-09-29 02:50:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.3|10278.3|186
1664420100000|2022-09-29 02:55:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|52
1664420400000|2022-09-29 03:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|122
1664420700000|2022-09-29 03:05:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|185
1664421000000|2022-09-29 03:10:00|10279.9|10277.9|10279.7|10277.7|10280.3|10278.3|10279.7|10277.7|94
1664421300000|2022-09-29 03:15:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|196
1664421600000|2022-09-29 03:20:00|10280.1|10278.1|10280.7|10278.7|10280.9|10278.9|10280.1|10278.1|363
1664421900000|2022-09-29 03:25:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|164
1664422200000|2022-09-29 03:30:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|300
1664422500000|2022-09-29 03:35:00|10279.7|10277.7|10279.7|10277.7|10280.3|10278.3|10279.3|10277.3|217
1664422800000|2022-09-29 03:40:00|10279.5|10277.5|10280.7|10278.7|10280.9|10278.9|10279.5|10277.5|144
1664423100000|2022-09-29 03:45:00|10280.5|10278.5|10281.3|10279.3|10281.7|10279.7|10280.1|10278.1|470
1664423400000|2022-09-29 03:50:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.1|10279.1|59
1664423700000|2022-09-29 03:55:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|205
1664424000000|2022-09-29 04:00:00|10282.3|10280.3|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|192
1664424300000|2022-09-29 04:05:00|10281.9|10279.9|10281.5|10279.5|10282.1|10280.1|10281.3|10279.3|115
1664424600000|2022-09-29 04:10:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|324
1664424900000|2022-09-29 04:15:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.5|10279.5|225
1664425200000|2022-09-29 04:20:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|66
1664425500000|2022-09-29 04:25:00|10281.5|10279.5|10280.5|10278.5|10281.7|10279.7|10279.9|10277.9|210
1664425800000|2022-09-29 04:30:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|93
1664426100000|2022-09-29 04:35:00|10280.3|10278.3|10280.9|10278.9|10280.9|10278.9|10279.9|10277.9|155
1664426400000|2022-09-29 04:40:00|10280.7|10278.7|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|60
1664426700000|2022-09-29 04:45:00|10280.7|10278.7|10280.5|10278.5|10280.7|10278.7|10280.1|10278.1|201
1664427000000|2022-09-29 04:50:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|44
1664427300000|2022-09-29 04:55:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|5460
1664427600000|2022-09-29 05:00:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|112
1664427900000|2022-09-29 05:05:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|278
1664428200000|2022-09-29 05:10:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|275
1664428500000|2022-09-29 05:15:00|10279.9|10277.9|10279.9|10277.9|10280.1|10278.1|10279.3|10277.3|347
1664428800000|2022-09-29 05:20:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|195
1664429100000|2022-09-29 05:25:00|||||||||98
1664429400000|2022-09-29 05:30:00|10279.9|10277.9|10275.8|10273.8|10280.1|10278.1|10275.4|10273.4|1256
1664429700000|2022-09-29 05:35:00|10276.2|10274.2|10275.4|10273.4|10277.4|10275.4|10274.6|10272.6|1232
1664430000000|2022-09-29 05:40:00|10275.2|10273.2|10272.3|10270.3|10275.6|10273.6|10272.1|10270.1|2436
1664430300000|2022-09-29 05:45:00|10271.9|10269.9|10269.2|10267.2|10271.9|10269.9|10268.8|10266.8|2189
1664430600000|2022-09-29 05:50:00|10269.4|10267.4|10268.6|10266.6|10270.9|10268.9|10268.4|10266.4|983
1664430900000|2022-09-29 05:55:00|10268.8|10266.8|10268.2|10266.2|10269.2|10267.2|10266.8|10264.8|795
1664431200000|2022-09-29 06:00:00|10268.4|10266.4|10269.2|10267.2|10269.9|10267.9|10267.2|10265.2|1084
1664431500000|2022-09-29 06:05:00|10269.4|10267.4|10268|10266|10270.3|10268.3|10267.2|10265.2|743
1664431800000|2022-09-29 06:10:00|10268.2|10266.2|10265.6|10263.6|10268.8|10266.8|10264.9|10262.9|846
1664432100000|2022-09-29 06:15:00|10265.8|10263.8|10266.2|10264.2|10267.2|10265.2|10264.9|10262.9|1079
1664432400000|2022-09-29 06:20:00|10266.4|10264.4|10268.4|10266.4|10269.9|10267.9|10266|10264|701
1664432700000|2022-09-29 06:25:00|10268.8|10266.8|10268.4|10266.4|10270.3|10268.3|10268.4|10266.4|639
1664433000000|2022-09-29 06:30:00|10268.6|10266.6|10267.2|10265.2|10269.9|10267.9|10267.2|10265.2|1286
1664433300000|2022-09-29 06:35:00|10266.8|10264.8|10271.1|10269.1|10271.3|10269.3|10266.8|10264.8|1341
1664433600000|2022-09-29 06:40:00|10270.7|10268.7|10273.5|10271.5|10273.5|10271.5|10269.9|10267.9|1691
1664433900000|2022-09-29 06:45:00|10273.9|10271.9|10269|10267|10273.9|10271.9|10269|10267|986
1664434200000|2022-09-29 06:50:00|10269.2|10267.2|10271.1|10269.1|10271.5|10269.5|10269.2|10267.2|576
1664434500000|2022-09-29 06:55:00|10270.9|10268.9|10273.1|10271.1|10273.5|10271.5|10270.7|10268.7|571
1664434800000|2022-09-29 07:00:00|10275|10273|10270.7|10268.7|10275.6|10273.6|10269.9|10267.9|1406
1664435100000|2022-09-29 07:05:00|10270.9|10268.9|10270.7|10268.7|10271.5|10269.5|10269.6|10267.6|799
1664435400000|2022-09-29 07:10:00|10270.9|10268.9|10271.1|10269.1|10271.9|10269.9|10269.2|10267.2|924
1664435700000|2022-09-29 07:15:00|10271.3|10269.3|10268.2|10266.2|10271.9|10269.9|10268|10266|896
1664436000000|2022-09-29 07:20:00|10268|10266|10268.4|10266.4|10269.6|10267.6|10267.4|10265.4|1100
1664436300000|2022-09-29 07:25:00|10268.6|10266.6|10266.2|10264.2|10268.8|10266.8|10265.3|10263.3|670
1664436600000|2022-09-29 07:30:00|10266|10264|10266|10264|10266|10264|10264.5|10262.5|1041
1664436900000|2022-09-29 07:35:00|10266.2|10264.2|10266|10264|10267.8|10265.8|10264.9|10262.9|817
1664437200000|2022-09-29 07:40:00|10265.8|10263.8|10266.4|10264.4|10266.8|10264.8|10264.9|10262.9|446
1664437500000|2022-09-29 07:45:00|10266.2|10264.2|10267.2|10265.2|10267.6|10265.6|10265.6|10263.6|413
1664437800000|2022-09-29 07:50:00|10267|10265|10264.9|10262.9|10267.2|10265.2|10264.9|10262.9|329
1664438100000|2022-09-29 07:55:00|10264.5|10262.5|10267.8|10265.8|10268|10266|10264.5|10262.5|907
1664438400000|2022-09-29 08:00:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10265.6|10263.6|1164
1664438700000|2022-09-29 08:05:00|10268.2|10266.2|10269.6|10267.6|10269.9|10267.9|10268.2|10266.2|680
1664439000000|2022-09-29 08:10:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|604
1664439300000|2022-09-29 08:15:00|10269.4|10267.4|10269.9|10267.9|10269.9|10267.9|10268.4|10266.4|1585
1664439600000|2022-09-29 08:20:00|10269.6|10267.6|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|962
1664439900000|2022-09-29 08:25:00|10270.3|10268.3|10270.5|10268.5|10271.1|10269.1|10270.3|10268.3|656
1664440200000|2022-09-29 08:30:00|10270.7|10268.7|10269.2|10267.2|10271.5|10269.5|10268.8|10266.8|837
1664440500000|2022-09-29 08:35:00|10268.8|10266.8|10268.4|10266.4|10269.6|10267.6|10267.6|10265.6|596
1664440800000|2022-09-29 08:40:00|10268|10266|10268.4|10266.4|10269.6|10267.6|10267.6|10265.6|348
1664441100000|2022-09-29 08:45:00|10268.6|10266.6|10267|10265|10268.6|10266.6|10266.8|10264.8|291
1664441400000|2022-09-29 08:50:00|10267.2|10265.2|10268|10266|10268.8|10266.8|10267|10265|1753
1664441700000|2022-09-29 08:55:00|10268.2|10266.2|10268.8|10266.8|10269|10267|10268|10266|805
1664442000000|2022-09-29 09:00:00|10269|10267|10269.9|10267.9|10270.3|10268.3|10268.8|10266.8|799
1664442300000|2022-09-29 09:05:00|10269.6|10267.6|10267.6|10265.6|10269.6|10267.6|10267.2|10265.2|564
1664442600000|2022-09-29 09:10:00|10268|10266|10269.2|10267.2|10269.6|10267.6|10267.6|10265.6|1128
1664442900000|2022-09-29 09:15:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1279
1664443200000|2022-09-29 09:20:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10268|10266|1021
1664443500000|2022-09-29 09:25:00|10269.4|10267.4|10270.7|10268.7|10271.1|10269.1|10269.2|10267.2|1282
1664443800000|2022-09-29 09:30:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10269.8|10267.8|1043
1664444100000|2022-09-29 09:35:00|10272.1|10270.1|10271.1|10269.1|10272.3|10270.3|10270.7|10268.7|674
1664444400000|2022-09-29 09:40:00|10270.7|10268.7|10270.1|10268.1|10271.1|10269.1|10269.9|10267.9|313
1664444700000|2022-09-29 09:45:00|10269.9|10267.9|10268|10266|10270.1|10268.1|10268|10266|865
1664445000000|2022-09-29 09:50:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10265.6|10263.6|2143
1664445300000|2022-09-29 09:55:00|10266.6|10264.6|10268.2|10266.2|10268.4|10266.4|10266.6|10264.6|537
1664445600000|2022-09-29 10:00:00|10268.4|10266.4|10266|10264|10268.4|10266.4|10265.8|10263.8|1079
1664445900000|2022-09-29 10:05:00|10266.2|10264.2|10266.4|10264.4|10266.8|10264.8|10265.3|10263.3|580
1664446200000|2022-09-29 10:10:00|10266|10264|10266.8|10264.8|10267.2|10265.2|10265.6|10263.6|506
1664446500000|2022-09-29 10:15:00|10267|10265|10268|10266|10268.4|10266.4|10266.8|10264.8|455
1664446800000|2022-09-29 10:20:00|10267.8|10265.8|10268|10266|10268.8|10266.8|10267.6|10265.6|324
1664447100000|2022-09-29 10:25:00|10267.8|10265.8|10266.8|10264.8|10268|10266|10266.8|10264.8|1681
1664447400000|2022-09-29 10:30:00|10267|10265|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|262
1664447700000|2022-09-29 10:35:00|10266|10264|10268|10266|10268|10266|10266|10264|1113
1664448000000|2022-09-29 10:40:00|10268.2|10266.2|10268.8|10266.8|10269.2|10267.2|10268.2|10266.2|630
1664448300000|2022-09-29 10:45:00|10268.6|10266.6|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|804
1664448600000|2022-09-29 10:50:00|10268.6|10266.6|10269.6|10267.6|10269.9|10267.9|10268.4|10266.4|496
1664448900000|2022-09-29 10:55:00|10269.4|10267.4|10269.8|10267.8|10270.7|10268.7|10269.2|10267.2|1012
1664449200000|2022-09-29 11:00:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|539
1664449500000|2022-09-29 11:05:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|372
1664449800000|2022-09-29 11:10:00|10269.8|10267.8|10271.1|10269.1|10271.1|10269.1|10269.2|10267.2|714
1664450100000|2022-09-29 11:15:00|10271.5|10269.5|10271.7|10269.7|10271.9|10269.9|10271.1|10269.1|708
1664450400000|2022-09-29 11:20:00|10271.9|10269.9|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|1092
1664450700000|2022-09-29 11:25:00|10271.7|10269.7|10272.3|10270.3|10272.3|10270.3|10271.1|10269.1|755
1664451000000|2022-09-29 11:30:00|10272.5|10270.5|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|1667
1664451300000|2022-09-29 11:35:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10269.9|10267.9|2075
1664451600000|2022-09-29 11:40:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.8|10267.8|767
1664451900000|2022-09-29 11:45:00|10269.6|10267.6|10269.9|10267.9|10270.1|10268.1|10268.8|10266.8|1413
1664452200000|2022-09-29 11:50:00|10269.8|10267.8|10269.2|10267.2|10270.7|10268.7|10268.8|10266.8|3078
1664452500000|2022-09-29 11:55:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10267.6|10265.6|1159
1664452800000|2022-09-29 12:00:00|10269|10267|10269.9|10267.9|10269.9|10267.9|10266.4|10264.4|2412
1664453100000|2022-09-29 12:05:00|10269.6|10267.6|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|2156
1664453400000|2022-09-29 12:10:00|10269.8|10267.8|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|2185
1664453700000|2022-09-29 12:15:00|10269.6|10267.6|10271.5|10269.5|10271.5|10269.5|10268|10266|3384
1664454000000|2022-09-29 12:20:00|10271.1|10269.1|10275.4|10273.4|10275.8|10273.8|10271.1|10269.1|5619
1664454300000|2022-09-29 12:25:00|10275|10273|10276.6|10274.6|10278.3|10276.3|10274.2|10272.2|4726
1664454600000|2022-09-29 12:30:00|10276.8|10274.8|10268.8|10266.8|10276.8|10274.8|10267.2|10265.2|5906
1664454900000|2022-09-29 12:35:00|10269.2|10267.2|10269.9|10267.9|10271.9|10269.9|10269.2|10267.2|5246
1664455200000|2022-09-29 12:40:00|10269.2|10267.2|10268.8|10266.8|10270.1|10268.1|10267.4|10265.4|4107
1664455500000|2022-09-29 12:45:00|10268.4|10266.4|10268|10266|10270.3|10268.3|10266.8|10264.8|4380
1664455800000|2022-09-29 12:50:00|10267.6|10265.6|10269.6|10267.6|10269.6|10267.6|10267|10265|2396
1664456100000|2022-09-29 12:55:00|10269.4|10267.4|10267.4|10265.4|10269.6|10267.6|10266.4|10264.4|2954
1664456400000|2022-09-29 13:00:00|10267.2|10265.2|10267.2|10265.2|10268.8|10266.8|10265.3|10263.3|3747
1664456700000|2022-09-29 13:05:00|10267.4|10265.4|10268.4|10266.4|10269.2|10267.2|10265.3|10263.3|4757
1664457000000|2022-09-29 13:10:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10267.6|10265.6|2525
1664457300000|2022-09-29 13:15:00|10269|10267|10272.7|10270.7|10272.7|10270.7|10268.8|10266.8|2078
1664457600000|2022-09-29 13:20:00|10272.5|10270.5|10269.2|10267.2|10272.7|10270.7|10268.4|10266.4|2630
1664457900000|2022-09-29 13:25:00|10268.4|10266.4|10270.3|10268.3|10271.9|10269.9|10267.6|10265.6|6334
1664458200000|2022-09-29 13:30:00|10269.9|10267.9|10273.9|10271.9|10273.9|10271.9|10269.9|10267.9|18018
1664458500000|2022-09-29 13:35:00|10274.2|10272.2|10271.5|10269.5|10274.6|10272.6|10271.5|10269.5|3575
1664458800000|2022-09-29 13:40:00|10271.9|10269.9|10269.2|10267.2|10272.7|10270.7|10268.8|10266.8|2196
1664459100000|2022-09-29 13:45:00|10269.9|10267.9|10271.9|10269.9|10272.7|10270.7|10269.6|10267.6|2422
1664459400000|2022-09-29 13:50:00|10271.7|10269.7|10272.7|10270.7|10273.9|10271.9|10271.1|10269.1|2448
1664459700000|2022-09-29 13:55:00|10272.9|10270.9|10270.3|10268.3|10272.9|10270.9|10269.9|10267.9|2650
1664460000000|2022-09-29 14:00:00|10269.9|10267.9|10269.4|10267.4|10270.7|10268.7|10266|10264|3065
1664460300000|2022-09-29 14:05:00|10269.6|10267.6|10268.2|10266.2|10269.8|10267.8|10268|10266|1607
1664460600000|2022-09-29 14:10:00|10268|10266|10267.6|10265.6|10268.8|10266.8|10266.8|10264.8|1997
1664460900000|2022-09-29 14:15:00|10268.4|10266.4|10266.4|10264.4|10268.4|10266.4|10266|10264|3821
1664461200000|2022-09-29 14:20:00|10266.6|10264.6|10267.6|10265.6|10268|10266|10266|10264|1637
1664461500000|2022-09-29 14:25:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10268|10266|2798
1664461800000|2022-09-29 14:30:00|10269|10267|10269|10267|10269.6|10267.6|10267.2|10265.2|1976
1664462100000|2022-09-29 14:35:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268|10266|1308
1664462400000|2022-09-29 14:40:00|10269.2|10267.2|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|1539
1664462700000|2022-09-29 14:45:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10266.4|10264.4|1911
1664463000000|2022-09-29 14:50:00|10267.8|10265.8|10268|10266|10268.8|10266.8|10266|10264|1522
1664463300000|2022-09-29 14:55:00|10268.4|10266.4|10266.4|10264.4|10268.8|10266.8|10266.2|10264.2|2474
1664463600000|2022-09-29 15:00:00|10266.6|10264.6|10264.9|10262.9|10266.8|10264.8|10264.5|10262.5|2421
1664463900000|2022-09-29 15:05:00|10264.7|10262.7|10268|10266|10268.4|10266.4|10263.3|10261.3|5944
1664464200000|2022-09-29 15:10:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10266.8|10264.8|3062
1664464500000|2022-09-29 15:15:00|10268.4|10266.4|10268.6|10266.6|10268.6|10266.6|10266.4|10264.4|1858
1664464800000|2022-09-29 15:20:00|10268.4|10266.4|10268.4|10266.4|10269.6|10267.6|10266.8|10264.8|3053
1664465100000|2022-09-29 15:25:00|10268|10266|10269.9|10267.9|10269.9|10267.9|10267.6|10265.6|5135
1664465400000|2022-09-29 15:30:00|10269.6|10267.6|10270.7|10268.7|10270.7|10268.7|10268.8|10266.8|2189
1664465700000|2022-09-29 15:35:00|10270.5|10268.5|10270.7|10268.7|10270.9|10268.9|10269.2|10267.2|2359
1664466000000|2022-09-29 15:40:00|10270.9|10268.9|10269.9|10267.9|10271.1|10269.1|10269.2|10267.2|1547
1664466300000|2022-09-29 15:45:00|10269.8|10267.8|10270.7|10268.7|10271.1|10269.1|10269.2|10267.2|2081
1664466600000|2022-09-29 15:50:00|10270.5|10268.5|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|2127
1664466900000|2022-09-29 15:55:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|1778
1664467200000|2022-09-29 16:00:00|10270.7|10268.7|10271.9|10269.9|10272.3|10270.3|10270.7|10268.7|976
1664467500000|2022-09-29 16:05:00|10272.3|10270.3|10272.7|10270.7|10273.5|10271.5|10271.9|10269.9|1873
1664467800000|2022-09-29 16:10:00|10273.1|10271.1|10272.9|10270.9|10273.1|10271.1|10271.5|10269.5|2159
1664468100000|2022-09-29 16:15:00|10273.1|10271.1|10272.3|10270.3|10273.5|10271.5|10271.9|10269.9|626
1664468400000|2022-09-29 16:20:00|10272.7|10270.7|10271.5|10269.5|10272.7|10270.7|10271.1|10269.1|1444
1664468700000|2022-09-29 16:25:00|10271.7|10269.7|10270.5|10268.5|10271.9|10269.9|10270.3|10268.3|1215
1664469000000|2022-09-29 16:30:00|10270.7|10268.7|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|1180
1664469300000|2022-09-29 16:35:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1189
1664469600000|2022-09-29 16:40:00|10269.6|10267.6|10271.1|10269.1|10271.5|10269.5|10269.6|10267.6|1666
1664469900000|2022-09-29 16:45:00|10270.9|10268.9|10269.9|10267.9|10271.5|10269.5|10269.2|10267.2|1605
1664470200000|2022-09-29 16:50:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1681
1664470500000|2022-09-29 16:55:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|683
1664470800000|2022-09-29 17:00:00|10269.4|10267.4|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|2118
1664471100000|2022-09-29 17:05:00|10270.7|10268.7|10271.5|10269.5|10272.3|10270.3|10270.7|10268.7|1832
1664471400000|2022-09-29 17:10:00|10271.7|10269.7|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|1893
1664471700000|2022-09-29 17:15:00|10272.9|10270.9|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|1382
1664472000000|2022-09-29 17:20:00|10272.1|10270.1|10270.7|10268.7|10272.3|10270.3|10270.7|10268.7|1170
1664472300000|2022-09-29 17:25:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10270.9|10268.9|662
1664472600000|2022-09-29 17:30:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|449
1664472900000|2022-09-29 17:35:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|790
1664473200000|2022-09-29 17:40:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10271.9|10269.9|702
1664473500000|2022-09-29 17:45:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|379
1664473800000|2022-09-29 17:50:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|885
1664474100000|2022-09-29 17:55:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|743
1664474400000|2022-09-29 18:00:00|10272.3|10270.3|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|1307
1664474700000|2022-09-29 18:05:00|10273.1|10271.1|10275|10273|10275.2|10273.2|10273.1|10271.1|2084
1664475000000|2022-09-29 18:10:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1013
1664475300000|2022-09-29 18:15:00|10276|10274|10274.2|10272.2|10276.2|10274.2|10273.1|10271.1|1522
1664475600000|2022-09-29 18:20:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10273.5|10271.5|680
1664475900000|2022-09-29 18:25:00|10274|10272|10275|10273|10275|10273|10273.5|10271.5|822
1664476200000|2022-09-29 18:30:00|10275.4|10273.4|10275|10273|10275.6|10273.6|10275|10273|1061
1664476500000|2022-09-29 18:35:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.2|10273.2|393
1664476800000|2022-09-29 18:40:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|555
1664477100000|2022-09-29 18:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|801
1664477400000|2022-09-29 18:50:00|10276.2|10274.2|10277.4|10275.4|10277.4|10275.4|10276.2|10274.2|719
1664477700000|2022-09-29 18:55:00|10277.6|10275.6|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|1420
1664478000000|2022-09-29 19:00:00|10277.8|10275.8|10277.6|10275.6|10278|10276|10277.4|10275.4|1302
1664478300000|2022-09-29 19:05:00|10277.4|10275.4|10276.2|10274.2|10277.8|10275.8|10275.8|10273.8|1428
1664478600000|2022-09-29 19:10:00|10276|10274|10277|10275|10277.4|10275.4|10275.8|10273.8|883
1664478900000|2022-09-29 19:15:00|10276.8|10274.8|10277|10275|10277.8|10275.8|10276.2|10274.2|699
1664479200000|2022-09-29 19:20:00|10276.6|10274.6|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|1249
1664479500000|2022-09-29 19:25:00|10276.4|10274.4|10277.4|10275.4|10277.4|10275.4|10276.4|10274.4|1123
1664479800000|2022-09-29 19:30:00|10277.6|10275.6|10277.8|10275.8|10278|10276|10276.6|10274.6|895
1664480100000|2022-09-29 19:35:00|10278.1|10276.1|10279.3|10277.3|10279.3|10277.3|10277.8|10275.8|1506
1664480400000|2022-09-29 19:40:00|10279.1|10277.1|10277.8|10275.8|10279.7|10277.7|10277.4|10275.4|1517
1664480700000|2022-09-29 19:45:00|10277.6|10275.6|10277|10275|10277.8|10275.8|10276.6|10274.6|1315
1664481000000|2022-09-29 19:50:00|10276.6|10274.6|10276|10274|10277.8|10275.8|10275.8|10273.8|2317
1664481300000|2022-09-29 19:55:00|10275.8|10273.8|10276.6|10274.6|10277|10275|10275.4|10273.4|1484
1664481600000|2022-09-29 20:00:00|10276.2|10274.2|10276.2|10274.2|10276.8|10274.8|10275.4|10273.4|1233
1664481900000|2022-09-29 20:05:00|10276|10274|10275.4|10273.4|10276.4|10274.4|10275.4|10273.4|763
1664482200000|2022-09-29 20:10:00|10275.6|10273.6|10275|10273|10275.8|10273.8|10275|10273|303
1664482500000|2022-09-29 20:15:00|10275.2|10273.2|10274.2|10272.2|10275.2|10273.2|10274.2|10272.2|741
1664482800000|2022-09-29 20:20:00|10274.4|10272.4|10274|10272|10274.6|10272.6|10273.7|10271.7|1134
1664483100000|2022-09-29 20:25:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10272.7|10270.7|835
1664483400000|2022-09-29 20:30:00|10272.7|10270.7|10271.1|10269.1|10273.5|10271.5|10271.1|10269.1|629
1664483700000|2022-09-29 20:35:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|1406
1664484000000|2022-09-29 20:40:00|10272.3|10270.3|10273.5|10271.5|10273.9|10271.9|10272.3|10270.3|924
1664484300000|2022-09-29 20:45:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10272.9|10270.9|1387
1664484600000|2022-09-29 20:50:00|10273.7|10271.7|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|706
1664484900000|2022-09-29 20:55:00|10273.3|10271.3|10272.3|10270.3|10273.5|10271.5|10270.7|10268.7|1602
1664488800000|2022-09-29 22:00:00|10270.1|10268.1|10270.5|10268.5|10270.9|10268.9|10269.6|10267.6|121
1664489100000|2022-09-29 22:05:00|10270.7|10268.7|10271.7|10269.7|10271.7|10269.7|10270.5|10268.5|151
1664489400000|2022-09-29 22:10:00|10271.5|10269.5|10271.1|10269.1|10271.7|10269.7|10271.1|10269.1|55
1664489700000|2022-09-29 22:15:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|64
1664490000000|2022-09-29 22:20:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|13
1664490300000|2022-09-29 22:25:00|10271.1|10269.1|10271.5|10269.5|10271.7|10269.7|10271.1|10269.1|136
1664490600000|2022-09-29 22:30:00|10271.3|10269.3|10271.3|10269.3|10271.5|10269.5|10271.1|10269.1|54
1664490900000|2022-09-29 22:35:00|10271.5|10269.5|10271.7|10269.7|10271.7|10269.7|10271.3|10269.3|60
1664491200000|2022-09-29 22:40:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|43
1664491500000|2022-09-29 22:45:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|56
1664491800000|2022-09-29 22:50:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|45
1664492100000|2022-09-29 22:55:00|||||||||3
1664492400000|2022-09-29 23:00:00|10272.1|10270.1|10272.1|10270.1|10272.3|10270.3|10271.9|10269.9|16
1664492700000|2022-09-29 23:05:00|10271.9|10269.9|10271.9|10269.9|10272.1|10270.1|10271.5|10269.5|19
1664493000000|2022-09-29 23:10:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|15
1664493300000|2022-09-29 23:15:00|10271.7|10269.7|10271.7|10269.7|10271.9|10269.9|10271.5|10269.5|136
1664493600000|2022-09-29 23:20:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|11
1664493900000|2022-09-29 23:25:00|10271.9|10269.9|10272.1|10270.1|10272.3|10270.3|10271.9|10269.9|33
1664494200000|2022-09-29 23:30:00|10271.9|10269.9|10272.1|10270.1|10272.3|10270.3|10271.9|10269.9|34
1664494500000|2022-09-29 23:35:00|10271.9|10269.9|10271.7|10269.7|10272.1|10270.1|10271.5|10269.5|32
1664494800000|2022-09-29 23:40:00|10271.9|10269.9|10271.9|10269.9|10272.1|10270.1|10271.9|10269.9|9
1664495100000|2022-09-29 23:45:00|10271.7|10269.7|10271.7|10269.7|10271.9|10269.9|10271.5|10269.5|17
1664495400000|2022-09-29 23:50:00|10271.9|10269.9|10271.5|10269.5|10272.1|10270.1|10271.5|10269.5|125
1664495700000|2022-09-29 23:55:00|||||||||2
1664496000000|2022-09-30 00:00:00|10271.9|10269.9|10272.1|10270.1|10272.3|10270.3|10271.9|10269.9|165
1664496300000|2022-09-30 00:05:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.1|10270.1|141
1664496600000|2022-09-30 00:10:00|10272.5|10270.5|10271.9|10269.9|10272.5|10270.5|10271.5|10269.5|171
1664496900000|2022-09-30 00:15:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|390
1664497200000|2022-09-30 00:20:00|10271.3|10269.3|10271.9|10269.9|10272.3|10270.3|10271.3|10269.3|47
1664497500000|2022-09-30 00:25:00|10271.7|10269.7|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|194
1664497800000|2022-09-30 00:30:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|466
1664498100000|2022-09-30 00:35:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269|10267|576
1664498400000|2022-09-30 00:40:00|10270.1|10268.1|10269.8|10267.8|10270.7|10268.7|10269.4|10267.4|143
1664498700000|2022-09-30 00:45:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|105
1664499000000|2022-09-30 00:50:00|10270.1|10268.1|10270.5|10268.5|10270.7|10268.7|10270.1|10268.1|50
1664499300000|2022-09-30 00:55:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|25
1664499600000|2022-09-30 01:00:00|10270.9|10268.9|10269.9|10267.9|10271.3|10269.3|10269.9|10267.9|81
1664499900000|2022-09-30 01:05:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|141
1664500200000|2022-09-30 01:10:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|31
1664500500000|2022-09-30 01:15:00|10270.5|10268.5|10270.5|10268.5|10270.7|10268.7|10270.3|10268.3|33
1664500800000|2022-09-30 01:20:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.5|10268.5|123
1664501100000|2022-09-30 01:25:00|10271.3|10269.3|10271.5|10269.5|10271.9|10269.9|10271.3|10269.3|78
1664501400000|2022-09-30 01:30:00|10271.3|10269.3|10270.5|10268.5|10271.5|10269.5|10270.3|10268.3|259
1664501700000|2022-09-30 01:35:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|268
1664502000000|2022-09-30 01:40:00|10269.8|10267.8|10270.7|10268.7|10270.7|10268.7|10269.8|10267.8|650
1664502300000|2022-09-30 01:45:00|10270.3|10268.3|10269.8|10267.8|10270.3|10268.3|10269.6|10267.6|305
1664502600000|2022-09-30 01:50:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|64
1664502900000|2022-09-30 01:55:00|10269.4|10267.4|10269.6|10267.6|10269.8|10267.8|10269.4|10267.4|19
1664503200000|2022-09-30 02:00:00|10269.8|10267.8|10269.2|10267.2|10269.9|10267.9|10269|10267|248
1664503500000|2022-09-30 02:05:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|164
1664503800000|2022-09-30 02:10:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|128
1664504100000|2022-09-30 02:15:00|10269.8|10267.8|10268.4|10266.4|10269.9|10267.9|10268.2|10266.2|867
1664504400000|2022-09-30 02:20:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268|10266|281
1664504700000|2022-09-30 02:25:00|10268.2|10266.2|10269.9|10267.9|10269.9|10267.9|10268|10266|365
1664505000000|2022-09-30 02:30:00|10270.3|10268.3|10268.6|10266.6|10270.3|10268.3|10268.6|10266.6|288
1664505300000|2022-09-30 02:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|116
1664505600000|2022-09-30 02:40:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|182
1664505900000|2022-09-30 02:45:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|157
1664506200000|2022-09-30 02:50:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|148
1664506500000|2022-09-30 02:55:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|127
1664506800000|2022-09-30 03:00:00|10269.4|10267.4|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|35
1664507100000|2022-09-30 03:05:00|10268.4|10266.4|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|71
1664507400000|2022-09-30 03:10:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|5
1664507700000|2022-09-30 03:15:00|10269|10267|10269|10267|10269.2|10267.2|10268.8|10266.8|22
1664508000000|2022-09-30 03:20:00|10269.2|10267.2|10269|10267|10269.2|10267.2|10268.8|10266.8|24
1664508300000|2022-09-30 03:25:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|65
1664508600000|2022-09-30 03:30:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|34
1664508900000|2022-09-30 03:35:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|75
1664509200000|2022-09-30 03:40:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|102
1664509500000|2022-09-30 03:45:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|66
1664509800000|2022-09-30 03:50:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|33
1664510100000|2022-09-30 03:55:00|10268.6|10266.6|10268|10266|10268.8|10266.8|10268|10266|72
1664510400000|2022-09-30 04:00:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|101
1664510700000|2022-09-30 04:05:00|10267.6|10265.6|10268|10266|10268|10266|10267.4|10265.4|243
1664511000000|2022-09-30 04:10:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268.2|10266.2|62
1664511300000|2022-09-30 04:15:00|10268|10266|10268.2|10266.2|10268.4|10266.4|10267.8|10265.8|57
1664511600000|2022-09-30 04:20:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10267.8|10265.8|143
1664511900000|2022-09-30 04:25:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268|10266|117
1664512200000|2022-09-30 04:30:00|10268.6|10266.6|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|36
1664512500000|2022-09-30 04:35:00|10268.8|10266.8|10269.2|10267.2|10269.4|10267.4|10268.8|10266.8|141
1664512800000|2022-09-30 04:40:00|10269.4|10267.4|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|389
1664513100000|2022-09-30 04:45:00|10269.6|10267.6|10270.1|10268.1|10270.3|10268.3|10269.6|10267.6|145
1664513400000|2022-09-30 04:50:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|55
1664513700000|2022-09-30 04:55:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|23
1664514000000|2022-09-30 05:00:00|10270.7|10268.7|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|478
1664514300000|2022-09-30 05:05:00|10271.9|10269.9|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|199
1664514600000|2022-09-30 05:10:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|10
1664514900000|2022-09-30 05:15:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|43
1664515200000|2022-09-30 05:20:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|92
1664515500000|2022-09-30 05:25:00|10272.7|10270.7|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|108
1664515800000|2022-09-30 05:30:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|23
1664516100000|2022-09-30 05:35:00|10271.5|10269.5|10272.1|10270.1|10272.3|10270.3|10271.5|10269.5|143
1664516400000|2022-09-30 05:40:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|127
1664516700000|2022-09-30 05:45:00|10271.7|10269.7|10272.3|10270.3|10272.9|10270.9|10271.5|10269.5|131
1664517000000|2022-09-30 05:50:00|10272.5|10270.5|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|230
1664517300000|2022-09-30 05:55:00|10272.5|10270.5|10271.5|10269.5|10272.5|10270.5|10271.1|10269.1|415
1664517600000|2022-09-30 06:00:00|10271.7|10269.7|10272.7|10270.7|10273.1|10271.1|10271.7|10269.7|411
1664517900000|2022-09-30 06:05:00|10272.5|10270.5|10272.3|10270.3|10273.3|10271.3|10271.5|10269.5|605
1664518200000|2022-09-30 06:10:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|264
1664518500000|2022-09-30 06:15:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|186
1664518800000|2022-09-30 06:20:00|10272.9|10270.9|10275|10273|10276|10274|10272.9|10270.9|1130
1664519100000|2022-09-30 06:25:00|10275.2|10273.2|10276.6|10274.6|10277.8|10275.8|10275|10273|653
1664519400000|2022-09-30 06:30:00|10276.8|10274.8|10277|10275|10277.4|10275.4|10275.8|10273.8|466
1664519700000|2022-09-30 06:35:00|10277.2|10275.2|10275.8|10273.8|10277.4|10275.4|10275.8|10273.8|416
1664520000000|2022-09-30 06:40:00|10276|10274|10275|10273|10276.2|10274.2|10275|10273|254
1664520300000|2022-09-30 06:45:00|10275.8|10273.8|10278.5|10276.5|10278.9|10276.9|10275.8|10273.8|944
1664520600000|2022-09-30 06:50:00|10278.3|10276.3|10278.9|10276.9|10279.7|10277.7|10277|10275|837
1664520900000|2022-09-30 06:55:00|10278.7|10276.7|10279.9|10277.9|10280.1|10278.1|10278.1|10276.1|683
1664521200000|2022-09-30 07:00:00|10280.1|10278.1|10280.1|10278.1|10281.3|10279.3|10279.1|10277.1|757
1664521500000|2022-09-30 07:05:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10278.3|10276.3|824
1664521800000|2022-09-30 07:10:00|10279.9|10277.9|10283.4|10281.4|10283.6|10281.6|10279.9|10277.9|1033
1664522100000|2022-09-30 07:15:00|10283.2|10281.2|10283.2|10281.2|10284.8|10282.8|10282.1|10280.1|949
1664522400000|2022-09-30 07:20:00|10283|10281|10281.9|10279.9|10283.6|10281.6|10281.3|10279.3|599
1664522700000|2022-09-30 07:25:00|10282.1|10280.1|10281.1|10279.1|10283.6|10281.6|10280.9|10278.9|844
1664523000000|2022-09-30 07:30:00|10280.9|10278.9|10282.4|10280.4|10282.6|10280.6|10280.9|10278.9|538
1664523300000|2022-09-30 07:35:00|10282.3|10280.3|10281.3|10279.3|10282.4|10280.4|10280.9|10278.9|242
1664523600000|2022-09-30 07:40:00|10281.5|10279.5|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|317
1664523900000|2022-09-30 07:45:00|10281.5|10279.5|10281.1|10279.1|10281.7|10279.7|10280.5|10278.5|425
1664524200000|2022-09-30 07:50:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.7|10278.7|204
1664524500000|2022-09-30 07:55:00|10281.5|10279.5|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|292
1664524800000|2022-09-30 08:00:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1078
1664525100000|2022-09-30 08:05:00|10282.3|10280.3|10280.9|10278.9|10282.4|10280.4|10280.5|10278.5|736
1664525400000|2022-09-30 08:10:00|10281.1|10279.1|10281.9|10279.9|10283|10281|10280.9|10278.9|861
1664525700000|2022-09-30 08:15:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|273
1664526000000|2022-09-30 08:20:00|10281.9|10279.9|10283.2|10281.2|10283.2|10281.2|10281.7|10279.7|540
1664526300000|2022-09-30 08:25:00|10283.6|10281.6|10281.3|10279.3|10283.6|10281.6|10281.3|10279.3|584
1664526600000|2022-09-30 08:30:00|10281.5|10279.5|10281.1|10279.1|10282.1|10280.1|10280.5|10278.5|477
1664526900000|2022-09-30 08:35:00|10280.9|10278.9|10279.7|10277.7|10280.9|10278.9|10279.3|10277.3|460
1664527200000|2022-09-30 08:40:00|10279.9|10277.9|10278|10276|10280.1|10278.1|10277.8|10275.8|824
1664527500000|2022-09-30 08:45:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277|10275|921
1664527800000|2022-09-30 08:50:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|639
1664528100000|2022-09-30 08:55:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|327
1664528400000|2022-09-30 09:00:00|10278.3|10276.3|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|959
1664528700000|2022-09-30 09:05:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|579
1664529000000|2022-09-30 09:10:00|10278|10276|10278|10276|10278.9|10276.9|10277.8|10275.8|518
1664529300000|2022-09-30 09:15:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|404
1664529600000|2022-09-30 09:20:00|10278.3|10276.3|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|682
1664529900000|2022-09-30 09:25:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|400
1664530200000|2022-09-30 09:30:00|10279.1|10277.1|10278.9|10276.9|10279.9|10277.9|10278.9|10276.9|741
1664530500000|2022-09-30 09:35:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|579
1664530800000|2022-09-30 09:40:00|10278.9|10276.9|10280.3|10278.3|10280.3|10278.3|10278.5|10276.5|438
1664531100000|2022-09-30 09:45:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|327
1664531400000|2022-09-30 09:50:00|10280.9|10278.9|10279.3|10277.3|10280.9|10278.9|10278.9|10276.9|952
1664531700000|2022-09-30 09:55:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|462
1664532000000|2022-09-30 10:00:00|10279.7|10277.7|10280.9|10278.9|10281.3|10279.3|10279.3|10277.3|1768
1664532300000|2022-09-30 10:05:00|10280.7|10278.7|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|1170
1664532600000|2022-09-30 10:10:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|1181
1664532900000|2022-09-30 10:15:00|10281.5|10279.5|10280.9|10278.9|10281.5|10279.5|10280.9|10278.9|316
1664533200000|2022-09-30 10:20:00|10280.7|10278.7|10281.3|10279.3|10281.3|10279.3|10279.5|10277.5|1396
1664533500000|2022-09-30 10:25:00|10281.7|10279.7|10282.8|10280.8|10283.2|10281.2|10280.9|10278.9|564
1664533800000|2022-09-30 10:30:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|246
1664534100000|2022-09-30 10:35:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|381
1664534400000|2022-09-30 10:40:00|10281.9|10279.9|10283.2|10281.2|10283.2|10281.2|10281.7|10279.7|231
1664534700000|2022-09-30 10:45:00|10283|10281|10283|10281|10283.6|10281.6|10282.8|10280.8|333
1664535000000|2022-09-30 10:50:00|10282.8|10280.8|10282.1|10280.1|10284|10282|10281.9|10279.9|323
1664535300000|2022-09-30 10:55:00|10282.3|10280.3|10280.5|10278.5|10282.4|10280.4|10280.5|10278.5|317
1664535600000|2022-09-30 11:00:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.1|10278.1|760
1664535900000|2022-09-30 11:05:00|10281.9|10279.9|10280.5|10278.5|10282.1|10280.1|10280.5|10278.5|479
1664536200000|2022-09-30 11:10:00|10280.1|10278.1|10278.9|10276.9|10280.9|10278.9|10278.5|10276.5|899
1664536500000|2022-09-30 11:15:00|10278.7|10276.7|10278.9|10276.9|10279.3|10277.3|10277.8|10275.8|1418
1664536800000|2022-09-30 11:20:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|634
1664537100000|2022-09-30 11:25:00|10279.3|10277.3|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|743
1664537400000|2022-09-30 11:30:00|10279.9|10277.9|10279.3|10277.3|10280.1|10278.1|10278.9|10276.9|899
1664537700000|2022-09-30 11:35:00|10279.5|10277.5|10280.9|10278.9|10280.9|10278.9|10279.3|10277.3|477
1664538000000|2022-09-30 11:40:00|10281.1|10279.1|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|429
1664538300000|2022-09-30 11:45:00|10280.1|10278.1|10280.5|10278.5|10281.7|10279.7|10280.1|10278.1|700
1664538600000|2022-09-30 11:50:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|464
1664538900000|2022-09-30 11:55:00|10279.9|10277.9|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|940
1664539200000|2022-09-30 12:00:00|10280.7|10278.7|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|939
1664539500000|2022-09-30 12:05:00|10280.5|10278.5|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|860
1664539800000|2022-09-30 12:10:00|10279.7|10277.7|10277.8|10275.8|10280.1|10278.1|10277.8|10275.8|1778
1664540100000|2022-09-30 12:15:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10277|10275|1696
1664540400000|2022-09-30 12:20:00|10278.7|10276.7|10277.4|10275.4|10279.3|10277.3|10277|10275|4261
1664540700000|2022-09-30 12:25:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10273.7|10271.7|3970
1664541000000|2022-09-30 12:30:00|10276.8|10274.8|10275.8|10273.8|10279.7|10277.7|10269.2|10267.2|7757
1664541300000|2022-09-30 12:35:00|10276.2|10274.2|10274.6|10272.6|10277|10275|10274.4|10272.4|3609
1664541600000|2022-09-30 12:40:00|10274.8|10272.8|10278.5|10276.5|10279.3|10277.3|10274.2|10272.2|2890
1664541900000|2022-09-30 12:45:00|10278.9|10276.9|10277.4|10275.4|10279.7|10277.7|10276.2|10274.2|1758
1664542200000|2022-09-30 12:50:00|10277.2|10275.2|10274.6|10272.6|10277.4|10275.4|10274.6|10272.6|1687
1664542500000|2022-09-30 12:55:00|10275|10273|10277.4|10275.4|10277.4|10275.4|10274.8|10272.8|1848
1664542800000|2022-09-30 13:00:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277|10275|2193
1664543100000|2022-09-30 13:05:00|10278.1|10276.1|10275.8|10273.8|10278.5|10276.5|10275|10273|1929
1664543400000|2022-09-30 13:10:00|10276|10274|10276.6|10274.6|10278.1|10276.1|10275.8|10273.8|1222
1664543700000|2022-09-30 13:15:00|10276.2|10274.2|10276.8|10274.8|10277|10275|10273.5|10271.5|1997
1664544000000|2022-09-30 13:20:00|10276.6|10274.6|10277|10275|10277.8|10275.8|10275.4|10273.4|999
1664544300000|2022-09-30 13:25:00|10276.6|10274.6|10277|10275|10277.6|10275.6|10275.8|10273.8|1207
1664544600000|2022-09-30 13:30:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10275.4|10273.4|2912
1664544900000|2022-09-30 13:35:00|10276.6|10274.6|10275.8|10273.8|10277|10275|10275|10273|2188
1664545200000|2022-09-30 13:40:00|10276|10274|10279.7|10277.7|10281.7|10279.7|10275.4|10273.4|4565
1664545500000|2022-09-30 13:45:00|10279.9|10277.9|10280.9|10278.9|10280.9|10278.9|10278.5|10276.5|3213
1664545800000|2022-09-30 13:50:00|10280.7|10278.7|10279.7|10277.7|10281.7|10279.7|10279.3|10277.3|2648
1664546100000|2022-09-30 13:55:00|10279.5|10277.5|10279.7|10277.7|10280.7|10278.7|10279.3|10277.3|1105
1664546400000|2022-09-30 14:00:00|10280.1|10278.1|10280.5|10278.5|10280.9|10278.9|10278.5|10276.5|2482
1664546700000|2022-09-30 14:05:00|10280.1|10278.1|10282.1|10280.1|10282.8|10280.8|10280.1|10278.1|2222
1664547000000|2022-09-30 14:10:00|10281.9|10279.9|10280.1|10278.1|10282.1|10280.1|10279.7|10277.7|1892
1664547300000|2022-09-30 14:15:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|1982
1664547600000|2022-09-30 14:20:00|10280.1|10278.1|10278.5|10276.5|10280.1|10278.1|10277.8|10275.8|4461
1664547900000|2022-09-30 14:25:00|10278.9|10276.9|10279.3|10277.3|10279.7|10277.7|10276.6|10274.6|4749
1664548200000|2022-09-30 14:30:00|10279.1|10277.1|10277.4|10275.4|10279.5|10277.5|10277.4|10275.4|1832
1664548500000|2022-09-30 14:35:00|10277|10275|10277.4|10275.4|10279.7|10277.7|10277|10275|2024
1664548800000|2022-09-30 14:40:00|10277|10275|10276.6|10274.6|10277.8|10275.8|10275.8|10273.8|2061
1664549100000|2022-09-30 14:45:00|10276.4|10274.4|10275.8|10273.8|10277.8|10275.8|10275.8|10273.8|3668
1664549400000|2022-09-30 14:50:00|10276|10274|10275.4|10273.4|10277|10275|10274.6|10272.6|3953
1664549700000|2022-09-30 14:55:00|10275|10273|10277.8|10275.8|10277.8|10275.8|10275|10273|1321
1664550000000|2022-09-30 15:00:00|10277.4|10275.4|10278|10276|10278.1|10276.1|10277|10275|1567
1664550300000|2022-09-30 15:05:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277|10275|1714
1664550600000|2022-09-30 15:10:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278|10276|1566
1664550900000|2022-09-30 15:15:00|10279.5|10277.5|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|1592
1664551200000|2022-09-30 15:20:00|10279.5|10277.5|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|1878
1664551500000|2022-09-30 15:25:00|10279.9|10277.9|10279.3|10277.3|10280.1|10278.1|10278.9|10276.9|3349
1664551800000|2022-09-30 15:30:00|10279.1|10277.1|10280.1|10278.1|10280.5|10278.5|10278.9|10276.9|1029
1664552100000|2022-09-30 15:35:00|10279.7|10277.7|10281.7|10279.7|10282.1|10280.1|10279.7|10277.7|1769
1664552400000|2022-09-30 15:40:00|10282.1|10280.1|10281.3|10279.3|10282.4|10280.4|10280.9|10278.9|2323
1664552700000|2022-09-30 15:45:00|10281.7|10279.7|10281.7|10279.7|10281.9|10279.9|10281.3|10279.3|1996
1664553000000|2022-09-30 15:50:00|10281.3|10279.3|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|1467
1664553300000|2022-09-30 15:55:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.1|10279.1|1258
1664553600000|2022-09-30 16:00:00|10282.3|10280.3|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|966
1664553900000|2022-09-30 16:05:00|10283|10281|10283.8|10281.8|10284|10282|10282.4|10280.4|1309
1664554200000|2022-09-30 16:10:00|10283.6|10281.6|10282.4|10280.4|10284|10282|10282.1|10280.1|880
1664554500000|2022-09-30 16:15:00|10282.3|10280.3|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|1349
1664554800000|2022-09-30 16:20:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.1|10278.1|13982
1664555100000|2022-09-30 16:25:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|2464
1664555400000|2022-09-30 16:30:00|10281.1|10279.1|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|1488
1664555700000|2022-09-30 16:35:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10280.1|10278.1|1923
1664556000000|2022-09-30 16:40:00|10281.3|10279.3|10280.5|10278.5|10281.7|10279.7|10280.1|10278.1|1507
1664556300000|2022-09-30 16:45:00|10280.1|10278.1|10281.7|10279.7|10281.7|10279.7|10280.1|10278.1|1647
1664556600000|2022-09-30 16:50:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|1774
1664556900000|2022-09-30 16:55:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10279.7|10277.7|1198
1664557200000|2022-09-30 17:00:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10279.3|10277.3|1591
1664557500000|2022-09-30 17:05:00|10280.7|10278.7|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|811
1664557800000|2022-09-30 17:10:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|549
1664558100000|2022-09-30 17:15:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|1280
1664558400000|2022-09-30 17:20:00|10279.7|10277.7|10279.9|10277.9|10280.1|10278.1|10279.3|10277.3|353
1664558700000|2022-09-30 17:25:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|338
1664559000000|2022-09-30 17:30:00|10280.3|10278.3|10278.9|10276.9|10280.3|10278.3|10278.9|10276.9|1146
1664559300000|2022-09-30 17:35:00|10278.5|10276.5|10277|10275|10278.5|10276.5|10277|10275|2002
1664559600000|2022-09-30 17:40:00|10276.8|10274.8|10277|10275|10277.8|10275.8|10276.2|10274.2|1812
1664559900000|2022-09-30 17:45:00|10276.8|10274.8|10277.4|10275.4|10277.8|10275.8|10275.8|10273.8|1594
1664560200000|2022-09-30 17:50:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10276.6|10274.6|632
1664560500000|2022-09-30 17:55:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|1076
1664560800000|2022-09-30 18:00:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|967
1664561100000|2022-09-30 18:05:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|1013
1664561400000|2022-09-30 18:10:00|10277|10275|10278.5|10276.5|10278.9|10276.9|10277|10275|883
1664561700000|2022-09-30 18:15:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|1056
1664562000000|2022-09-30 18:20:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277|10275|745
1664562300000|2022-09-30 18:25:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|1367
1664562600000|2022-09-30 18:30:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|903
1664562900000|2022-09-30 18:35:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|991
1664563200000|2022-09-30 18:40:00|10275.8|10273.8|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|2122
1664563500000|2022-09-30 18:45:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10273.9|10271.9|1665
1664563800000|2022-09-30 18:50:00|10275|10273|10272.7|10270.7|10275.4|10273.4|10272.7|10270.7|1609
1664564100000|2022-09-30 18:55:00|10272.3|10270.3|10270.3|10268.3|10273.1|10271.1|10269.9|10267.9|4391
1664564400000|2022-09-30 19:00:00|10270.7|10268.7|10271.5|10269.5|10272.7|10270.7|10270.3|10268.3|3748
1664564700000|2022-09-30 19:05:00|10271.7|10269.7|10270.7|10268.7|10272.3|10270.3|10269.6|10267.6|1897
1664565000000|2022-09-30 19:10:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10270.7|10268.7|2637
1664565300000|2022-09-30 19:15:00|10271.5|10269.5|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|2219
1664565600000|2022-09-30 19:20:00|10271.5|10269.5|10268|10266|10271.5|10269.5|10267.6|10265.6|5138
1664565900000|2022-09-30 19:25:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10266.8|10264.8|2990
1664566200000|2022-09-30 19:30:00|10267.6|10265.6|10266.8|10264.8|10269.2|10267.2|10266.4|10264.4|2706
1664566500000|2022-09-30 19:35:00|10266.4|10264.4|10267.6|10265.6|10268.8|10266.8|10266|10264|2211
1664566800000|2022-09-30 19:40:00|10267.2|10265.2|10268|10266|10269.2|10267.2|10267.2|10265.2|3528
1664567100000|2022-09-30 19:45:00|10268.4|10266.4|10265.6|10263.6|10268.4|10266.4|10265.3|10263.3|2968
1664567400000|2022-09-30 19:50:00|10265.3|10263.3|10263.7|10261.7|10265.3|10263.3|10262.5|10260.5|4607
1664567700000|2022-09-30 19:55:00|10263.5|10261.5|10266.8|10264.8|10268.8|10266.8|10262.9|10260.9|10975
1664568000000|2022-09-30 20:00:00|10266|10264|10264.5|10262.5|10266.4|10264.4|10262.3|10260.3|5099
1664568300000|2022-09-30 20:05:00|10264.7|10262.7|10263.3|10261.3|10264.9|10262.9|10262.1|10260.1|3259
1664568600000|2022-09-30 20:10:00|10262.9|10260.9|10260.6|10258.6|10262.9|10260.9|10260.6|10258.6|2370
1664568900000|2022-09-30 20:15:00|10261|10259|10261|10259|10261.9|10259.9|10260.2|10258.2|1265
1664569200000|2022-09-30 20:20:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10260.6|10258.6|1815
1664569500000|2022-09-30 20:25:00|10260.8|10258.8|10261.4|10259.4|10262.1|10260.1|10260.2|10258.2|1750
1664569800000|2022-09-30 20:30:00|10261.5|10259.5|10260.6|10258.6|10261.7|10259.7|10260.2|10258.2|2589
1664570100000|2022-09-30 20:35:00|10260.2|10258.2|10260.2|10258.2|10261|10259|10260.2|10258.2|892
1664570400000|2022-09-30 20:40:00|10259.8|10257.8|10259|10257|10260.6|10258.6|10258.6|10256.6|582
1664570700000|2022-09-30 20:45:00|10259.4|10257.4|10258.4|10256.4|10259.4|10257.4|10258|10256|1774
1664571000000|2022-09-30 20:50:00|10258.6|10256.6|10256.1|10254.1|10258.6|10256.6|10255.9|10253.9|2866
1664571300000|2022-09-30 20:55:00|10256.3|10254.3|10256.9|10254.9|10257.1|10255.1|10256.1|10254.1|1232
1664748000000|2022-10-02 22:00:00|10258.6|10256.6|10265.3|10263.3|10265.6|10263.6|10257.4|10255.4|1815
1664748300000|2022-10-02 22:05:00|10265.1|10263.1|10265.3|10263.3|10266|10264|10264.5|10262.5|1327
1664748600000|2022-10-02 22:10:00|10265.5|10263.5|10265.1|10263.1|10266|10264|10264.7|10262.7|121
1664748900000|2022-10-02 22:15:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.7|10262.7|68
1664749200000|2022-10-02 22:20:00|10265.5|10263.5|10266|10264|10266.6|10264.6|10265.5|10263.5|151
1664749500000|2022-10-02 22:25:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|58
1664749800000|2022-10-02 22:30:00|10266|10264|10266.8|10264.8|10267.2|10265.2|10266|10264|829
1664750100000|2022-10-02 22:35:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|396
1664750400000|2022-10-02 22:40:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|177
1664750700000|2022-10-02 22:45:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|173
1664751000000|2022-10-02 22:50:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.4|10265.4|140
1664751300000|2022-10-02 22:55:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|24
1664751600000|2022-10-02 23:00:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|68
1664751900000|2022-10-02 23:05:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|45
1664752200000|2022-10-02 23:10:00|||||||||145
1664752500000|2022-10-02 23:15:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|150
1664752800000|2022-10-02 23:20:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|174
1664753100000|2022-10-02 23:25:00|||||||||134
1664753400000|2022-10-02 23:30:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10266|10264|275
1664753700000|2022-10-02 23:35:00|10266.2|10264.2|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|533
1664754000000|2022-10-02 23:40:00|10265.8|10263.8|10266.8|10264.8|10266.8|10264.8|10265.8|10263.8|691
1664754300000|2022-10-02 23:45:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10266|10264|141
1664754600000|2022-10-02 23:50:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10265.8|10263.8|236
1664754900000|2022-10-02 23:55:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|27
1664755200000|2022-10-03 00:00:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|216
1664755500000|2022-10-03 00:05:00|||||||||166
1664755800000|2022-10-03 00:10:00|10266.4|10264.4|10268.4|10266.4|10268.4|10266.4|10266.2|10264.2|831
1664756100000|2022-10-03 00:15:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1243
1664756400000|2022-10-03 00:20:00|10269.4|10267.4|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|948
1664756700000|2022-10-03 00:25:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|157
1664757000000|2022-10-03 00:30:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|166
1664757300000|2022-10-03 00:35:00|10268.8|10266.8|10268.8|10266.8|10269.4|10267.4|10268.8|10266.8|104
1664757600000|2022-10-03 00:40:00|10269.2|10267.2|10268.8|10266.8|10269.4|10267.4|10268.8|10266.8|53
1664757900000|2022-10-03 00:45:00|10269|10267|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|241
1664758200000|2022-10-03 00:50:00|10269.8|10267.8|10269.2|10267.2|10269.8|10267.8|10268.8|10266.8|72
1664758500000|2022-10-03 00:55:00|10269.4|10267.4|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|272
1664758800000|2022-10-03 01:00:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|343
1664759100000|2022-10-03 01:05:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|614
1664759400000|2022-10-03 01:10:00|10271.1|10269.1|10270.1|10268.1|10271.1|10269.1|10269.9|10267.9|1447
1664759700000|2022-10-03 01:15:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|270
1664760000000|2022-10-03 01:20:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10269.9|10267.9|584
1664760300000|2022-10-03 01:25:00|10271.3|10269.3|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|681
1664760600000|2022-10-03 01:30:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|450
1664760900000|2022-10-03 01:35:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|456
1664761200000|2022-10-03 01:40:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|344
1664761500000|2022-10-03 01:45:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|426
1664761800000|2022-10-03 01:50:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|225
1664762100000|2022-10-03 01:55:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|497
1664762400000|2022-10-03 02:00:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|717
1664762700000|2022-10-03 02:05:00|||||||||1
1664763000000|2022-10-03 02:10:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|160
1664763300000|2022-10-03 02:15:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|73
1664763600000|2022-10-03 02:20:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|95
1664763900000|2022-10-03 02:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|97
1664764200000|2022-10-03 02:30:00|10273.9|10271.9|10273.9|10271.9|10274|10272|10273.9|10271.9|126
1664764500000|2022-10-03 02:35:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|84
1664764800000|2022-10-03 02:40:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|128
1664765100000|2022-10-03 02:45:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|78
1664765400000|2022-10-03 02:50:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|72
1664765700000|2022-10-03 02:55:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|39
1664766000000|2022-10-03 03:00:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|36
1664766600000|2022-10-03 03:10:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|130
1664766900000|2022-10-03 03:15:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.7|10271.7|153
1664767200000|2022-10-03 03:20:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|113
1664767500000|2022-10-03 03:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.3|10271.3|50
1664767800000|2022-10-03 03:30:00|10273.3|10271.3|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|203
1664768100000|2022-10-03 03:35:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|137
1664768400000|2022-10-03 03:40:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|132
1664768700000|2022-10-03 03:45:00|||||||||7
1664769000000|2022-10-03 03:50:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|165
1664769300000|2022-10-03 03:55:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|35
1664769600000|2022-10-03 04:00:00|10272.5|10270.5|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|138
1664769900000|2022-10-03 04:05:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|167
1664770200000|2022-10-03 04:10:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|214
1664770500000|2022-10-03 04:15:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|402
1664770800000|2022-10-03 04:20:00|10270.7|10268.7|10270.5|10268.5|10270.7|10268.7|10270.3|10268.3|59
1664771100000|2022-10-03 04:25:00|10270.3|10268.3|10270.3|10268.3|10270.5|10268.5|10269.9|10267.9|97
1664771400000|2022-10-03 04:30:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|145
1664771700000|2022-10-03 04:35:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|114
1664772000000|2022-10-03 04:40:00|||||||||20
1664772300000|2022-10-03 04:45:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|142
1664772600000|2022-10-03 04:50:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|77
1664772900000|2022-10-03 04:55:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.1|10268.1|13
1664773200000|2022-10-03 05:00:00|10270.1|10268.1|10270.5|10268.5|10270.7|10268.7|10270.1|10268.1|31
1664773500000|2022-10-03 05:05:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|23
1664773800000|2022-10-03 05:10:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|107
1664774100000|2022-10-03 05:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|50
1664774400000|2022-10-03 05:20:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|71
1664774700000|2022-10-03 05:25:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|52
1664775000000|2022-10-03 05:30:00|10271.7|10269.7|10271.7|10269.7|10271.9|10269.9|10271.5|10269.5|62
1664775300000|2022-10-03 05:35:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|163
1664775600000|2022-10-03 05:40:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.7|10269.7|299
1664775900000|2022-10-03 05:45:00|10272.1|10270.1|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|227
1664776200000|2022-10-03 05:50:00|10272.7|10270.7|10273.9|10271.9|10274.2|10272.2|10272.5|10270.5|790
1664776500000|2022-10-03 05:55:00|10274|10272|10273.9|10271.9|10275|10273|10273.5|10271.5|1335
1664776800000|2022-10-03 06:00:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|638
1664777100000|2022-10-03 06:05:00|10272.9|10270.9|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|414
1664777400000|2022-10-03 06:10:00|10274|10272|10274.6|10272.6|10274.6|10272.6|10273.5|10271.5|175
1664777700000|2022-10-03 06:15:00|10274.4|10272.4|10272.7|10270.7|10274.6|10272.6|10272.3|10270.3|193
1664778000000|2022-10-03 06:20:00|10272.5|10270.5|10273.1|10271.1|10273.5|10271.5|10272.5|10270.5|402
1664778300000|2022-10-03 06:25:00|10273.3|10271.3|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|227
1664778600000|2022-10-03 06:30:00|10273.9|10271.9|10272.9|10270.9|10273.9|10271.9|10272.7|10270.7|343
1664778900000|2022-10-03 06:35:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|130
1664779200000|2022-10-03 06:40:00|10272.5|10270.5|10271.5|10269.5|10272.7|10270.7|10271.1|10269.1|223
1664779500000|2022-10-03 06:45:00|10271.3|10269.3|10269.9|10267.9|10271.5|10269.5|10269.9|10267.9|436
1664779800000|2022-10-03 06:50:00|10270.1|10268.1|10270.3|10268.3|10270.9|10268.9|10269.9|10267.9|270
1664780100000|2022-10-03 06:55:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|410
1664780400000|2022-10-03 07:00:00|10269.8|10267.8|10272.1|10270.1|10272.3|10270.3|10269.2|10267.2|730
1664780700000|2022-10-03 07:05:00|10271.9|10269.9|10272.7|10270.7|10273.9|10271.9|10271.9|10269.9|1155
1664781000000|2022-10-03 07:10:00|10272.3|10270.3|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|623
1664781300000|2022-10-03 07:15:00|10273.3|10271.3|10274.6|10272.6|10274.6|10272.6|10273.1|10271.1|392
1664781600000|2022-10-03 07:20:00|10274.4|10272.4|10273.5|10271.5|10275|10273|10272.9|10270.9|800
1664781900000|2022-10-03 07:25:00|10273.9|10271.9|10272.3|10270.3|10273.9|10271.9|10271.9|10269.9|426
1664782200000|2022-10-03 07:30:00|10272.1|10270.1|10271.9|10269.9|10273.1|10271.1|10271.7|10269.7|404
1664782500000|2022-10-03 07:35:00|10272.1|10270.1|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|120
1664782800000|2022-10-03 07:40:00|10271.7|10269.7|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|569
1664783100000|2022-10-03 07:45:00|10272.1|10270.1|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|169
1664783400000|2022-10-03 07:50:00|10272.1|10270.1|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|155
1664783700000|2022-10-03 07:55:00|10271.5|10269.5|10270.9|10268.9|10271.5|10269.5|10270.9|10268.9|234
1664784000000|2022-10-03 08:00:00|10270.7|10268.7|10268.8|10266.8|10271.1|10269.1|10268.4|10266.4|1013
1664784300000|2022-10-03 08:05:00|10269|10267|10269.2|10267.2|10269.9|10267.9|10268.4|10266.4|463
1664784600000|2022-10-03 08:10:00|10269|10267|10271.7|10269.7|10271.9|10269.9|10269|10267|856
1664784900000|2022-10-03 08:15:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|494
1664785200000|2022-10-03 08:20:00|10271.3|10269.3|10272.3|10270.3|10272.7|10270.7|10271.1|10269.1|612
1664785500000|2022-10-03 08:25:00|10272.1|10270.1|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|607
1664785800000|2022-10-03 08:30:00|10271.9|10269.9|10273.1|10271.1|10273.1|10271.1|10271.5|10269.5|614
1664786100000|2022-10-03 08:35:00|10272.9|10270.9|10271.9|10269.9|10273.5|10271.5|10271.9|10269.9|343
1664786400000|2022-10-03 08:40:00|10272.1|10270.1|10271.1|10269.1|10272.5|10270.5|10271.1|10269.1|143
1664786700000|2022-10-03 08:45:00|10271.3|10269.3|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|207
1664787000000|2022-10-03 08:50:00|10271.7|10269.7|10273.1|10271.1|10273.1|10271.1|10271.5|10269.5|129
1664787300000|2022-10-03 08:55:00|10272.9|10270.9|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|324
1664787600000|2022-10-03 09:00:00|10273.3|10271.3|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|244
1664787900000|2022-10-03 09:05:00|10272.5|10270.5|10273.5|10271.5|10273.9|10271.9|10271.9|10269.9|307
1664788200000|2022-10-03 09:10:00|10273.1|10271.1|10273.9|10271.9|10275|10273|10273.1|10271.1|847
1664788500000|2022-10-03 09:15:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|420
1664788800000|2022-10-03 09:20:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|740
1664789100000|2022-10-03 09:25:00|10273.9|10271.9|10273.3|10271.3|10274.2|10272.2|10273.1|10271.1|543
1664789400000|2022-10-03 09:30:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|443
1664789700000|2022-10-03 09:35:00|10273.7|10271.7|10273.5|10271.5|10274|10272|10273.5|10271.5|354
1664790000000|2022-10-03 09:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|413
1664790300000|2022-10-03 09:45:00|10273.7|10271.7|10274.2|10272.2|10274.6|10272.6|10273.7|10271.7|681
1664790600000|2022-10-03 09:50:00|10274.6|10272.6|10273.1|10271.1|10274.6|10272.6|10273.1|10271.1|763
1664790900000|2022-10-03 09:55:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|166
1664791200000|2022-10-03 10:00:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|477
1664791500000|2022-10-03 10:05:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|498
1664791800000|2022-10-03 10:10:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|224
1664792100000|2022-10-03 10:15:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|148
1664792400000|2022-10-03 10:20:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|185
1664792700000|2022-10-03 10:25:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|415
1664793000000|2022-10-03 10:30:00|10274.6|10272.6|10275|10273|10275|10273|10274.2|10272.2|360
1664793300000|2022-10-03 10:35:00|10274.8|10272.8|10275|10273|10275|10273|10274.2|10272.2|356
1664793600000|2022-10-03 10:40:00|10274.8|10272.8|10274.8|10272.8|10275|10273|10274.6|10272.6|479
1664793900000|2022-10-03 10:45:00|10274.6|10272.6|10276.2|10274.2|10276.2|10274.2|10274.6|10272.6|1088
1664794200000|2022-10-03 10:50:00|10276.6|10274.6|10277|10275|10277|10275|10275.8|10273.8|668
1664794500000|2022-10-03 10:55:00|10277.2|10275.2|10277.2|10275.2|10277.4|10275.4|10276.2|10274.2|1269
1664794800000|2022-10-03 11:00:00|10277|10275|10279.7|10277.7|10279.7|10277.7|10276.6|10274.6|2832
1664795100000|2022-10-03 11:05:00|10279.3|10277.3|10278.3|10276.3|10279.7|10277.7|10278.1|10276.1|2004
1664795400000|2022-10-03 11:10:00|10278.1|10276.1|10280.9|10278.9|10280.9|10278.9|10277.8|10275.8|1993
1664795700000|2022-10-03 11:15:00|10280.7|10278.7|10282.1|10280.1|10282.1|10280.1|10280.5|10278.5|3869
1664796000000|2022-10-03 11:20:00|10282.3|10280.3|10281.3|10279.3|10282.4|10280.4|10280.1|10278.1|1569
1664796300000|2022-10-03 11:25:00|10280.9|10278.9|10282.1|10280.1|10282.4|10280.4|10280.9|10278.9|987
1664796600000|2022-10-03 11:30:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|701
1664796900000|2022-10-03 11:35:00|10281.5|10279.5|10282.1|10280.1|10283|10281|10280.9|10278.9|982
1664797200000|2022-10-03 11:40:00|10282.3|10280.3|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|726
1664797500000|2022-10-03 11:45:00|10281.9|10279.9|10281.9|10279.9|10283.2|10281.2|10281.7|10279.7|1136
1664797800000|2022-10-03 11:50:00|10281.7|10279.7|10283.2|10281.2|10283.2|10281.2|10281.3|10279.3|1006
1664798100000|2022-10-03 11:55:00|10283|10281|10285.6|10283.6|10286|10284|10282.8|10280.8|3549
1664798400000|2022-10-03 12:00:00|10285.2|10283.2|10284|10282|10286.4|10284.4|10284|10282|3145
1664798700000|2022-10-03 12:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10281.7|10279.7|1859
1664799000000|2022-10-03 12:10:00|10283.4|10281.4|10282.8|10280.8|10284.4|10282.4|10282.1|10280.1|1557
1664799300000|2022-10-03 12:15:00|10282.6|10280.6|10280.9|10278.9|10283.2|10281.2|10280.5|10278.5|924
1664799600000|2022-10-03 12:20:00|10281.1|10279.1|10284.4|10282.4|10284.4|10282.4|10280.1|10278.1|2961
1664799900000|2022-10-03 12:25:00|10284|10282|10284|10282|10284.8|10282.8|10282.8|10280.8|1967
1664800200000|2022-10-03 12:30:00|10284.2|10282.2|10285.6|10283.6|10286.7|10284.7|10284|10282|2835
1664800500000|2022-10-03 12:35:00|10285.4|10283.4|10284.8|10282.8|10286.7|10284.7|10284.4|10282.4|2351
1664800800000|2022-10-03 12:40:00|10284.6|10282.6|10285.6|10283.6|10286|10284|10284.4|10282.4|1588
1664801100000|2022-10-03 12:45:00|10285.4|10283.4|10286|10284|10286.4|10284.4|10284.4|10282.4|1816
1664801400000|2022-10-03 12:50:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|2174
1664801700000|2022-10-03 12:55:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|2806
1664802000000|2022-10-03 13:00:00|10286.4|10284.4|10289.1|10287.1|10289.1|10287.1|10286.4|10284.4|2737
1664802300000|2022-10-03 13:05:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|2097
1664802600000|2022-10-03 13:10:00|10289.9|10287.9|10292.2|10290.2|10292.6|10290.6|10289.1|10287.1|3899
1664802900000|2022-10-03 13:15:00|10291.8|10289.8|10293.4|10291.4|10294.6|10292.6|10291.8|10289.8|4770
1664803200000|2022-10-03 13:20:00|10293|10291|10289.9|10287.9|10293.2|10291.2|10289.3|10287.3|5040
1664803500000|2022-10-03 13:25:00|10290.1|10288.1|10289.1|10287.1|10290.3|10288.3|10288.7|10286.7|2790
1664803800000|2022-10-03 13:30:00|10289.5|10287.5|10287.1|10285.1|10289.5|10287.5|10287.1|10285.1|2654
1664804100000|2022-10-03 13:35:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1551
1664804400000|2022-10-03 13:40:00|10286.4|10284.4|10288.3|10286.3|10288.3|10286.3|10286|10284|1082
1664804700000|2022-10-03 13:45:00|10287.9|10285.9|10286.4|10284.4|10287.9|10285.9|10286|10284|1581
1664805000000|2022-10-03 13:50:00|10286.5|10284.5|10286|10284|10286.7|10284.7|10284.8|10282.8|3020
1664805300000|2022-10-03 13:55:00|10285.6|10283.6|10284.8|10282.8|10286.4|10284.4|10284.6|10282.6|2678
1664805600000|2022-10-03 14:00:00|10289.3|10287.3|10293.4|10291.4|10294.9|10292.9|10287.7|10285.7|8031
1664805900000|2022-10-03 14:05:00|10293|10291|10297.3|10295.3|10297.7|10295.7|10293|10291|5610
1664806200000|2022-10-03 14:10:00|10297.1|10295.1|10296.5|10294.5|10299.2|10297.2|10296.5|10294.5|7187
1664806500000|2022-10-03 14:15:00|10296.3|10294.3|10294.2|10292.2|10296.5|10294.5|10293.4|10291.4|2237
1664806800000|2022-10-03 14:20:00|10294.6|10292.6|10298.7|10296.7|10298.9|10296.9|10294.6|10292.6|4103
1664807100000|2022-10-03 14:25:00|10298.5|10296.5|10298.1|10296.1|10300.8|10298.8|10297.7|10295.7|3758
1664807400000|2022-10-03 14:30:00|10298.3|10296.3|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1678
1664807700000|2022-10-03 14:35:00|10298.7|10296.7|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1380
1664808000000|2022-10-03 14:40:00|10298.5|10296.5|10300|10298|10300|10298|10298.5|10296.5|2118
1664808300000|2022-10-03 14:45:00|10300.2|10298.2|10301.2|10299.2|10301.2|10299.2|10299.2|10297.2|2423
1664808600000|2022-10-03 14:50:00|10301.4|10299.4|10300.4|10298.4|10302.4|10300.4|10300.4|10298.4|4182
1664808900000|2022-10-03 14:55:00|10300.8|10298.8|10299.6|10297.6|10301.6|10299.6|10299.2|10297.2|2332
1664809200000|2022-10-03 15:00:00|10299.8|10297.8|10300.8|10298.8|10301.2|10299.2|10299.2|10297.2|1903
1664809500000|2022-10-03 15:05:00|10301.2|10299.2|10303.1|10301.1|10303.5|10301.5|10301.2|10299.2|2971
1664809800000|2022-10-03 15:10:00|10303.5|10301.5|10302.8|10300.8|10305.9|10303.9|10301.6|10299.6|4708
1664810100000|2022-10-03 15:15:00|10302.6|10300.6|10302.4|10300.4|10303.9|10301.9|10302|10300|4163
1664810400000|2022-10-03 15:20:00|10302|10300|10302.8|10300.8|10303.3|10301.3|10302|10300|3372
1664810700000|2022-10-03 15:25:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10300.8|10298.8|2362
1664811000000|2022-10-03 15:30:00|10301.2|10299.2|10300.8|10298.8|10302.4|10300.4|10300.8|10298.8|1526
1664811300000|2022-10-03 15:35:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10299.6|10297.6|2964
1664811600000|2022-10-03 15:40:00|10300.4|10298.4|10300.4|10298.4|10301.6|10299.6|10299.6|10297.6|2292
1664811900000|2022-10-03 15:45:00|10300.8|10298.8|10298.9|10296.9|10300.8|10298.8|10298.9|10296.9|2577
1664812200000|2022-10-03 15:50:00|10299|10297|10297.7|10295.7|10299.6|10297.6|10297.7|10295.7|6262
1664812500000|2022-10-03 15:55:00|10297.3|10295.3|10297.7|10295.7|10298.1|10296.1|10296.5|10294.5|4295
1664812800000|2022-10-03 16:00:00|10298.1|10296.1|10298.1|10296.1|10299.2|10297.2|10297.7|10295.7|2257
1664813100000|2022-10-03 16:05:00|10297.7|10295.7|10299.2|10297.2|10299.2|10297.2|10297.3|10295.3|2365
1664813400000|2022-10-03 16:10:00|10299.6|10297.6|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|1475
1664813700000|2022-10-03 16:15:00|10299.8|10297.8|10299.6|10297.6|10301.2|10299.2|10299.6|10297.6|2246
1664814000000|2022-10-03 16:20:00|10299.2|10297.2|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|2228
1664814300000|2022-10-03 16:25:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10296.5|10294.5|3252
1664814600000|2022-10-03 16:30:00|10298.5|10296.5|10298.3|10296.3|10299.2|10297.2|10298.1|10296.1|2130
1664814900000|2022-10-03 16:35:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.3|10295.3|757
1664815200000|2022-10-03 16:40:00|10297.7|10295.7|10296.9|10294.9|10298.1|10296.1|10296.1|10294.1|2788
1664815500000|2022-10-03 16:45:00|10297.1|10295.1|10296.1|10294.1|10297.7|10295.7|10295.7|10293.7|1218
1664815800000|2022-10-03 16:50:00|10295.7|10293.7|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|2625
1664816100000|2022-10-03 16:55:00|10295.7|10293.7|10294.6|10292.6|10296.1|10294.1|10294.2|10292.2|1909
1664816400000|2022-10-03 17:00:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|1513
1664816700000|2022-10-03 17:05:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10294.6|10292.6|1582
1664817000000|2022-10-03 17:10:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|957
1664817300000|2022-10-03 17:15:00|10294.9|10292.9|10294|10292|10294.9|10292.9|10293.8|10291.8|999
1664817600000|2022-10-03 17:20:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|906
1664817900000|2022-10-03 17:25:00|10294.4|10292.4|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|280
1664818200000|2022-10-03 17:30:00|10295.1|10293.1|10296.1|10294.1|10296.1|10294.1|10295.1|10293.1|818
1664818500000|2022-10-03 17:35:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|353
1664818800000|2022-10-03 17:40:00|10296.5|10294.5|10295.7|10293.7|10296.5|10294.5|10295.3|10293.3|2044
1664819100000|2022-10-03 17:45:00|10295.9|10293.9|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|736
1664819400000|2022-10-03 17:50:00|10295.3|10293.3|10294.2|10292.2|10295.7|10293.7|10293.8|10291.8|1137
1664819700000|2022-10-03 17:55:00|10294.4|10292.4|10293.8|10291.8|10294.9|10292.9|10293.8|10291.8|1234
1664820000000|2022-10-03 18:00:00|10294.2|10292.2|10293|10291|10294.2|10292.2|10293|10291|479
1664820300000|2022-10-03 18:05:00|10292.6|10290.6|10292.4|10290.4|10293|10291|10292.2|10290.2|983
1664820600000|2022-10-03 18:10:00|10292.2|10290.2|10291.4|10289.4|10292.6|10290.6|10290.6|10288.6|1704
1664820900000|2022-10-03 18:15:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|1468
1664821200000|2022-10-03 18:20:00|10292.2|10290.2|10293|10291|10293|10291|10292.2|10290.2|398
1664821500000|2022-10-03 18:25:00|10293.4|10291.4|10291.8|10289.8|10293.4|10291.4|10291.8|10289.8|930
1664821800000|2022-10-03 18:30:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10291|10289|1051
1664822100000|2022-10-03 18:35:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|1361
1664822400000|2022-10-03 18:40:00|10292|10290|10293.4|10291.4|10293.4|10291.4|10291.8|10289.8|1457
1664822700000|2022-10-03 18:45:00|10293.2|10291.2|10293|10291|10293.8|10291.8|10292.2|10290.2|1116
1664823000000|2022-10-03 18:50:00|10292.6|10290.6|10291.8|10289.8|10293|10291|10291.8|10289.8|1444
1664823300000|2022-10-03 18:55:00|10291.4|10289.4|10291.4|10289.4|10292.2|10290.2|10291|10289|2259
1664823600000|2022-10-03 19:00:00|10291.8|10289.8|10290.6|10288.6|10291.8|10289.8|10289.9|10287.9|1695
1664823900000|2022-10-03 19:05:00|10290.3|10288.3|10289.1|10287.1|10290.6|10288.6|10289.1|10287.1|2200
1664824200000|2022-10-03 19:10:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|1178
1664824500000|2022-10-03 19:15:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|559
1664824800000|2022-10-03 19:20:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|1899
1664825100000|2022-10-03 19:25:00|10288.3|10286.3|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|1474
1664825400000|2022-10-03 19:30:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|1138
1664825700000|2022-10-03 19:35:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|1487
1664826000000|2022-10-03 19:40:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.7|10287.7|1049
1664826300000|2022-10-03 19:45:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|753
1664826600000|2022-10-03 19:50:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.5|10286.5|522
1664826900000|2022-10-03 19:55:00|10288.5|10286.5|10287.9|10285.9|10289.5|10287.5|10287.5|10285.5|3494
1664827200000|2022-10-03 20:00:00|10288.1|10286.1|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1606
1664827500000|2022-10-03 20:05:00|10288.3|10286.3|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|523
1664827800000|2022-10-03 20:10:00|10289.1|10287.1|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|1288
1664828100000|2022-10-03 20:15:00|10289.3|10287.3|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|847
1664828400000|2022-10-03 20:20:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|426
1664828700000|2022-10-03 20:25:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|927
1664829000000|2022-10-03 20:30:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|458
1664829300000|2022-10-03 20:35:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|670
1664829600000|2022-10-03 20:40:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|430
1664829900000|2022-10-03 20:45:00|10289.9|10287.9|10288.7|10286.7|10289.9|10287.9|10288.3|10286.3|1507
1664830200000|2022-10-03 20:50:00|10289.1|10287.1|10290.3|10288.3|10290.3|10288.3|10289.1|10287.1|652
1664830500000|2022-10-03 20:55:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|1247
1664834400000|2022-10-03 22:00:00|10289.1|10287.1|10291|10289|10291|10289|10288.3|10286.3|273
1664834700000|2022-10-03 22:05:00|10290.8|10288.8|10292.2|10290.2|10292.2|10290.2|10290.6|10288.6|251
1664835000000|2022-10-03 22:10:00|10292|10290|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|91
1664835300000|2022-10-03 22:15:00|||||||||5
1664835600000|2022-10-03 22:20:00|10292|10290|10291.4|10289.4|10292|10290|10291.4|10289.4|45
1664835900000|2022-10-03 22:25:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|141
1664836200000|2022-10-03 22:30:00|10291.6|10289.6|10294.2|10292.2|10294.8|10292.8|10291.6|10289.6|463
1664836500000|2022-10-03 22:35:00|10294|10292|10294.9|10292.9|10295.7|10293.7|10293.8|10291.8|212
1664836800000|2022-10-03 22:40:00|10295.3|10293.3|10295.1|10293.1|10296.7|10294.7|10294.9|10292.9|325
1664837100000|2022-10-03 22:45:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10293.8|10291.8|410
1664837400000|2022-10-03 22:50:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|49
1664837700000|2022-10-03 22:55:00|10294|10292|10293.6|10291.6|10294|10292|10293.6|10291.6|7
1664838000000|2022-10-03 23:00:00|10293.8|10291.8|10295.5|10293.5|10295.5|10293.5|10293.8|10291.8|97
1664838300000|2022-10-03 23:05:00|10295.7|10293.7|10295.5|10293.5|10295.9|10293.9|10294.9|10292.9|41
1664838600000|2022-10-03 23:10:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|16
1664838900000|2022-10-03 23:15:00|10295.1|10293.1|10294.8|10292.8|10295.3|10293.3|10294.6|10292.6|38
1664839200000|2022-10-03 23:20:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|126
1664839500000|2022-10-03 23:25:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|105
1664839800000|2022-10-03 23:30:00|10294.2|10292.2|10294.9|10292.9|10294.9|10292.9|10293.8|10291.8|75
1664840100000|2022-10-03 23:35:00|10295.3|10293.3|10294.6|10292.6|10295.7|10293.7|10294.6|10292.6|179
1664840400000|2022-10-03 23:40:00|10294.8|10292.8|10294.8|10292.8|10295.3|10293.3|10294.6|10292.6|85
1664840700000|2022-10-03 23:45:00|10294.9|10292.9|10295.5|10293.5|10295.9|10293.9|10294.8|10292.8|54
1664841000000|2022-10-03 23:50:00|10295.3|10293.3|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|198
1664841300000|2022-10-03 23:55:00|10296.3|10294.3|10295.9|10293.9|10297.3|10295.3|10295.5|10293.5|188
1664841600000|2022-10-04 00:00:00|10296.1|10294.1|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|522
1664841900000|2022-10-04 00:05:00|10295.7|10293.7|10297.5|10295.5|10297.7|10295.7|10295.7|10293.7|175
1664842200000|2022-10-04 00:10:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.5|10294.5|276
1664842500000|2022-10-04 00:15:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|85
1664842800000|2022-10-04 00:20:00|10296.9|10294.9|10295.3|10293.3|10296.9|10294.9|10295.3|10293.3|514
1664843100000|2022-10-04 00:25:00|10295.1|10293.1|10294.9|10292.9|10296.1|10294.1|10294.9|10292.9|216
1664843400000|2022-10-04 00:30:00|10294.8|10292.8|10294.6|10292.6|10295.3|10293.3|10294.4|10292.4|162
1664843700000|2022-10-04 00:35:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|335
1664844000000|2022-10-04 00:40:00|10294.2|10292.2|10293.4|10291.4|10294.6|10292.6|10293.4|10291.4|398
1664844300000|2022-10-04 00:45:00|10293.8|10291.8|10293|10291|10294.6|10292.6|10293|10291|354
1664844600000|2022-10-04 00:50:00|10293.4|10291.4|10293.8|10291.8|10294|10292|10293|10291|195
1664844900000|2022-10-04 00:55:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293|10291|451
1664845200000|2022-10-04 01:00:00|10293.6|10291.6|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|314
1664845500000|2022-10-04 01:05:00|10293.6|10291.6|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|210
1664845800000|2022-10-04 01:10:00|10293.8|10291.8|10293.8|10291.8|10294|10292|10293.8|10291.8|247
1664846100000|2022-10-04 01:15:00|10294.2|10292.2|10294|10292|10294.2|10292.2|10293.8|10291.8|351
1664846400000|2022-10-04 01:20:00|10293.8|10291.8|10294|10292|10294.2|10292.2|10293.6|10291.6|295
1664846700000|2022-10-04 01:25:00|10294.2|10292.2|10294.9|10292.9|10294.9|10292.9|10293.4|10291.4|1040
1664847000000|2022-10-04 01:30:00|10295.1|10293.1|10294.8|10292.8|10296.9|10294.9|10294.6|10292.6|743
1664847300000|2022-10-04 01:35:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|40
1664847600000|2022-10-04 01:40:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294|10292|148
1664847900000|2022-10-04 01:45:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|51
1664848200000|2022-10-04 01:50:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10294.6|10292.6|106
1664848500000|2022-10-04 01:55:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|388
1664848800000|2022-10-04 02:00:00|10294.4|10292.4|10294.6|10292.6|10294.9|10292.9|10294.4|10292.4|161
1664849100000|2022-10-04 02:05:00|10294.4|10292.4|10293.8|10291.8|10294.6|10292.6|10293.4|10291.4|252
1664849400000|2022-10-04 02:10:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|56
1664849700000|2022-10-04 02:15:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|79
1664850000000|2022-10-04 02:20:00|10294|10292|10294|10292|10294.2|10292.2|10294|10292|46
1664850300000|2022-10-04 02:25:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294|10292|109
1664850600000|2022-10-04 02:30:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|148
1664850900000|2022-10-04 02:35:00|10294.4|10292.4|10294.6|10292.6|10294.9|10292.9|10294.4|10292.4|210
1664851200000|2022-10-04 02:40:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|58
1664851500000|2022-10-04 02:45:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|44
1664851800000|2022-10-04 02:50:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|91
1664852100000|2022-10-04 02:55:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|113
1664852400000|2022-10-04 03:00:00|10295.3|10293.3|10295.5|10293.5|10295.5|10293.5|10294.9|10292.9|140
1664852700000|2022-10-04 03:05:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.1|10293.1|93
1664853000000|2022-10-04 03:10:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|70
1664853300000|2022-10-04 03:15:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|113
1664853600000|2022-10-04 03:20:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.1|10293.1|76
1664853900000|2022-10-04 03:25:00|10295.1|10293.1|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|230
1664854200000|2022-10-04 03:30:00|10295.3|10293.3|10298.7|10296.7|10298.9|10296.9|10294.6|10292.6|1588
1664854500000|2022-10-04 03:35:00|10298.5|10296.5|10300.8|10298.8|10301.2|10299.2|10297.7|10295.7|1884
1664854800000|2022-10-04 03:40:00|10301.2|10299.2|10303.3|10301.3|10304.3|10302.3|10300.8|10298.8|2158
1664855100000|2022-10-04 03:45:00|10303.1|10301.1|10303.1|10301.1|10304.1|10302.1|10302|10300|714
1664855400000|2022-10-04 03:50:00|10303.5|10301.5|10305.1|10303.1|10305.1|10303.1|10303.1|10301.1|630
1664855700000|2022-10-04 03:55:00|10305.5|10303.5|10303.5|10301.5|10306.3|10304.3|10303.5|10301.5|645
1664856000000|2022-10-04 04:00:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10302.4|10300.4|816
1664856300000|2022-10-04 04:05:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|1789
1664856600000|2022-10-04 04:10:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302|10300|163
1664856900000|2022-10-04 04:15:00|10303|10301|10303.1|10301.1|10303.7|10301.7|10302.8|10300.8|164
1664857200000|2022-10-04 04:20:00|10303.3|10301.3|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|176
1664857500000|2022-10-04 04:25:00|10303.3|10301.3|10304.5|10302.5|10304.5|10302.5|10303.1|10301.1|213
1664857800000|2022-10-04 04:30:00|10304.7|10302.7|10303.5|10301.5|10305.1|10303.1|10303.3|10301.3|387
1664858100000|2022-10-04 04:35:00|10303.9|10301.9|10305.5|10303.5|10305.9|10303.9|10303.5|10301.5|483
1664858400000|2022-10-04 04:40:00|10305.1|10303.1|10303.5|10301.5|10305.5|10303.5|10303.5|10301.5|946
1664858700000|2022-10-04 04:45:00|10303.1|10301.1|10303.1|10301.1|10304.7|10302.7|10302.8|10300.8|800
1664859000000|2022-10-04 04:50:00|10302.8|10300.8|10302.8|10300.8|10303.9|10301.9|10302.8|10300.8|1463
1664859300000|2022-10-04 04:55:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.2|10300.2|262
1664859600000|2022-10-04 05:00:00|10302.4|10300.4|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|429
1664859900000|2022-10-04 05:05:00|10303|10301|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|98
1664860200000|2022-10-04 05:10:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|42
1664860500000|2022-10-04 05:15:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|201
1664860800000|2022-10-04 05:20:00|10304.3|10302.3|10302.2|10300.2|10304.3|10302.3|10302.2|10300.2|276
1664861100000|2022-10-04 05:25:00|10302.4|10300.4|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|214
1664861400000|2022-10-04 05:30:00|10301.4|10299.4|10302|10300|10302|10300|10301.2|10299.2|346
1664861700000|2022-10-04 05:35:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10301.6|10299.6|63
1664862000000|2022-10-04 05:40:00|10302|10300|10302.8|10300.8|10303.1|10301.1|10302|10300|385
1664862300000|2022-10-04 05:45:00|10303|10301|10303.9|10301.9|10304.3|10302.3|10302.8|10300.8|887
1664862600000|2022-10-04 05:50:00|10304.3|10302.3|10303.5|10301.5|10304.7|10302.7|10303.3|10301.3|559
1664862900000|2022-10-04 05:55:00|10303.7|10301.7|10303.1|10301.1|10304.3|10302.3|10302.4|10300.4|299
1664863200000|2022-10-04 06:00:00|10303.3|10301.3|10301.6|10299.6|10303.5|10301.5|10301.6|10299.6|546
1664863500000|2022-10-04 06:05:00|10301.4|10299.4|10302.8|10300.8|10302.8|10300.8|10301.4|10299.4|318
1664863800000|2022-10-04 06:10:00|10303.1|10301.1|10303.1|10301.1|10303.9|10301.9|10302.4|10300.4|396
1664864100000|2022-10-04 06:15:00|10303|10301|10302|10300|10303.5|10301.5|10302|10300|331
1664864400000|2022-10-04 06:20:00|10301.8|10299.8|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|367
1664864700000|2022-10-04 06:25:00|10302.2|10300.2|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|328
1664865000000|2022-10-04 06:30:00|10302.2|10300.2|10304.7|10302.7|10306.3|10304.3|10302.2|10300.2|1868
1664865300000|2022-10-04 06:35:00|10304.3|10302.3|10305.7|10303.7|10305.9|10303.9|10303.7|10301.7|597
1664865600000|2022-10-04 06:40:00|10305.5|10303.5|10305.5|10303.5|10306.3|10304.3|10305.1|10303.1|734
1664865900000|2022-10-04 06:45:00|10305.9|10303.9|10309|10307|10309.8|10307.8|10305.5|10303.5|1504
1664866200000|2022-10-04 06:50:00|10308.6|10306.6|10312.5|10310.5|10313.1|10311.1|10308.6|10306.6|2768
1664866500000|2022-10-04 06:55:00|10312.3|10310.3|10312.1|10310.1|10313.3|10311.3|10311.5|10309.5|2714
1664866800000|2022-10-04 07:00:00|10311.7|10309.7|10309.8|10307.8|10312.5|10310.5|10309.4|10307.4|1447
1664867100000|2022-10-04 07:05:00|10310.2|10308.2|10308.6|10306.6|10310.2|10308.2|10306.9|10304.9|1463
1664867400000|2022-10-04 07:10:00|10308.4|10306.4|10309.8|10307.8|10310.2|10308.2|10308.2|10306.2|1172
1664867700000|2022-10-04 07:15:00|10309.6|10307.6|10309|10307|10309.8|10307.8|10308.6|10306.6|380
1664868000000|2022-10-04 07:20:00|10309.4|10307.4|10310.6|10308.6|10311|10309|10309|10307|971
1664868300000|2022-10-04 07:25:00|10311|10309|10311.7|10309.7|10313.3|10311.3|10310.8|10308.8|2299
1664868600000|2022-10-04 07:30:00|10311.4|10309.4|10312.5|10310.5|10312.7|10310.7|10311|10309|628
1664868900000|2022-10-04 07:35:00|10312.3|10310.3|10312.1|10310.1|10312.9|10310.9|10311.7|10309.7|876
1664869200000|2022-10-04 07:40:00|10311.9|10309.9|10311.7|10309.7|10312.5|10310.5|10310.6|10308.6|881
1664869500000|2022-10-04 07:45:00|10311.4|10309.4|10310.8|10308.8|10312.5|10310.5|10310.6|10308.6|1007
1664869800000|2022-10-04 07:50:00|10310.6|10308.6|10310|10308|10312.1|10310.1|10309.4|10307.4|2247
1664870100000|2022-10-04 07:55:00|10309.8|10307.8|10310.6|10308.6|10310.8|10308.8|10308.6|10306.6|921
1664870400000|2022-10-04 08:00:00|10310.8|10308.8|10311.4|10309.4|10311.7|10309.7|10310|10308|1068
1664870700000|2022-10-04 08:05:00|10311.2|10309.2|10311.4|10309.4|10311.7|10309.7|10310.4|10308.4|3645
1664871000000|2022-10-04 08:10:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10310.8|10308.8|563
1664871300000|2022-10-04 08:15:00|10311.2|10309.2|10310.6|10308.6|10311.4|10309.4|10309.8|10307.8|1152
1664871600000|2022-10-04 08:20:00|10310.2|10308.2|10309.4|10307.4|10310.6|10308.6|10309.4|10307.4|958
1664871900000|2022-10-04 08:25:00|10309.6|10307.6|10309.4|10307.4|10309.8|10307.8|10309|10307|481
1664872200000|2022-10-04 08:30:00|10309|10307|10309.4|10307.4|10309.6|10307.6|10309|10307|323
1664872500000|2022-10-04 08:35:00|10309.2|10307.2|10309.6|10307.6|10309.8|10307.8|10309|10307|371
1664872800000|2022-10-04 08:40:00|10309.8|10307.8|10309|10307|10309.8|10307.8|10309|10307|357
1664873100000|2022-10-04 08:45:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10308.6|10306.6|902
1664873400000|2022-10-04 08:50:00|10309.4|10307.4|10309.4|10307.4|10310.6|10308.6|10309.2|10307.2|760
1664873700000|2022-10-04 08:55:00|10309.2|10307.2|10309|10307|10309.4|10307.4|10308.2|10306.2|389
1664874000000|2022-10-04 09:00:00|10309.2|10307.2|10310.4|10308.4|10311|10309|10309|10307|927
1664874300000|2022-10-04 09:05:00|10310.2|10308.2|10309.8|10307.8|10310.8|10308.8|10309.4|10307.4|592
1664874600000|2022-10-04 09:10:00|10309.6|10307.6|10307.8|10305.8|10309.8|10307.8|10307.8|10305.8|791
1664874900000|2022-10-04 09:15:00|10308|10306|10309.4|10307.4|10309.8|10307.8|10307.8|10305.8|725
1664875200000|2022-10-04 09:20:00|10309.2|10307.2|10306.3|10304.3|10309.4|10307.4|10305.5|10303.5|1682
1664875500000|2022-10-04 09:25:00|10306.5|10304.5|10308.2|10306.2|10308.2|10306.2|10305.9|10303.9|877
1664875800000|2022-10-04 09:30:00|10308.6|10306.6|10309|10307|10309.2|10307.2|10308|10306|182
1664876100000|2022-10-04 09:35:00|10308.8|10306.8|10311.2|10309.2|10311.7|10309.7|10308.6|10306.6|1573
1664876400000|2022-10-04 09:40:00|10311|10309|10313.3|10311.3|10314.9|10312.9|10310.2|10308.2|3467
1664876700000|2022-10-04 09:45:00|10312.5|10310.5|10311.5|10309.5|10312.9|10310.9|10311.4|10309.4|1283
1664877000000|2022-10-04 09:50:00|10311.4|10309.4|10312.5|10310.5|10312.9|10310.9|10311.4|10309.4|1189
1664877300000|2022-10-04 09:55:00|10312.3|10310.3|10311.2|10309.2|10312.9|10310.9|10310.6|10308.6|1262
1664877600000|2022-10-04 10:00:00|10311|10309|10311.4|10309.4|10312.1|10310.1|10310.6|10308.6|1071
1664877900000|2022-10-04 10:05:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10310.6|10308.6|411
1664878200000|2022-10-04 10:10:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10310.8|10308.8|289
1664878500000|2022-10-04 10:15:00|10311.2|10309.2|10312.5|10310.5|10312.5|10310.5|10311|10309|265
1664878800000|2022-10-04 10:20:00|10312.3|10310.3|10311.4|10309.4|10312.5|10310.5|10311.4|10309.4|620
1664879100000|2022-10-04 10:25:00|10311.7|10309.7|10312.3|10310.3|10312.5|10310.5|10311.4|10309.4|186
1664879400000|2022-10-04 10:30:00|10312.1|10310.1|10312.7|10310.7|10313.7|10311.7|10312.1|10310.1|539
1664879700000|2022-10-04 10:35:00|10312.5|10310.5|10311.4|10309.4|10312.9|10310.9|10311.4|10309.4|563
1664880000000|2022-10-04 10:40:00|10311|10309|10310.2|10308.2|10311.2|10309.2|10309.8|10307.8|754
1664880300000|2022-10-04 10:45:00|10310.6|10308.6|10311|10309|10311|10309|10310.2|10308.2|162
1664880600000|2022-10-04 10:50:00|10310.8|10308.8|10309.4|10307.4|10311|10309|10309|10307|962
1664880900000|2022-10-04 10:55:00|10309.2|10307.2|10307.8|10305.8|10309.6|10307.6|10307.4|10305.4|1736
1664881200000|2022-10-04 11:00:00|10307.6|10305.6|10305.5|10303.5|10307.6|10305.6|10305.1|10303.1|1353
1664881500000|2022-10-04 11:05:00|10305.9|10303.9|10305.9|10303.9|10307.1|10305.1|10305.5|10303.5|1343
1664881800000|2022-10-04 11:10:00|10305.7|10303.7|10305.9|10303.9|10307.1|10305.1|10305.7|10303.7|729
1664882100000|2022-10-04 11:15:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10305.1|10303.1|969
1664882400000|2022-10-04 11:20:00|10306.3|10304.3|10306.9|10304.9|10307.1|10305.1|10305.9|10303.9|1143
1664882700000|2022-10-04 11:25:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|745
1664883000000|2022-10-04 11:30:00|10306.9|10304.9|10309|10307|10309|10307|10306.9|10304.9|639
1664883300000|2022-10-04 11:35:00|10308.6|10306.6|10308.2|10306.2|10309.4|10307.4|10308.2|10306.2|1655
1664883600000|2022-10-04 11:40:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|1089
1664883900000|2022-10-04 11:45:00|10307.1|10305.1|10304.7|10302.7|10307.1|10305.1|10304.3|10302.3|1283
1664884200000|2022-10-04 11:50:00|10304.3|10302.3|10305.5|10303.5|10306.7|10304.7|10304.3|10302.3|2053
1664884500000|2022-10-04 11:55:00|10305.3|10303.3|10306.7|10304.7|10306.7|10304.7|10305.1|10303.1|1920
1664884800000|2022-10-04 12:00:00|10306.5|10304.5|10305.9|10303.9|10306.7|10304.7|10305.1|10303.1|939
1664885100000|2022-10-04 12:05:00|10306.3|10304.3|10304.7|10302.7|10306.7|10304.7|10304.7|10302.7|1416
1664885400000|2022-10-04 12:10:00|10304.3|10302.3|10304.7|10302.7|10305.9|10303.9|10304.3|10302.3|1593
1664885700000|2022-10-04 12:15:00|10305.1|10303.1|10305.5|10303.5|10306.3|10304.3|10304.7|10302.7|1324
1664886000000|2022-10-04 12:20:00|10305.3|10303.3|10300.8|10298.8|10305.3|10303.3|10300.4|10298.4|2860
1664886300000|2022-10-04 12:25:00|10300.6|10298.6|10301.6|10299.6|10302|10300|10299.8|10297.8|2076
1664886600000|2022-10-04 12:30:00|10301.4|10299.4|10300|10298|10302.4|10300.4|10300|10298|2568
1664886900000|2022-10-04 12:35:00|10300.2|10298.2|10302.4|10300.4|10302.8|10300.8|10300|10298|2724
1664887200000|2022-10-04 12:40:00|10302|10300|10303.1|10301.1|10303.1|10301.1|10300.8|10298.8|3099
1664887500000|2022-10-04 12:45:00|10302.8|10300.8|10303.9|10301.9|10303.9|10301.9|10302|10300|1974
1664887800000|2022-10-04 12:50:00|10303.5|10301.5|10302.8|10300.8|10303.9|10301.9|10302.4|10300.4|1086
1664888100000|2022-10-04 12:55:00|10302.4|10300.4|10300|10298|10302.4|10300.4|10299.6|10297.6|1979
1664888400000|2022-10-04 13:00:00|10299.8|10297.8|10300|10298|10300.4|10298.4|10298.9|10296.9|2056
1664888700000|2022-10-04 13:05:00|10300.4|10298.4|10301.2|10299.2|10301.8|10299.8|10299.6|10297.6|1425
1664889000000|2022-10-04 13:10:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10300.8|10298.8|1845
1664889300000|2022-10-04 13:15:00|10301.6|10299.6|10300.8|10298.8|10302.4|10300.4|10300.8|10298.8|1499
1664889600000|2022-10-04 13:20:00|10300.6|10298.6|10298.1|10296.1|10300.6|10298.6|10297.5|10295.5|2116
1664889900000|2022-10-04 13:25:00|10297.9|10295.9|10296.1|10294.1|10298.5|10296.5|10296.1|10294.1|2058
1664890200000|2022-10-04 13:30:00|10296.5|10294.5|10297.1|10295.1|10297.3|10295.3|10294.6|10292.6|4670
1664890500000|2022-10-04 13:35:00|10297.3|10295.3|10294.6|10292.6|10298.1|10296.1|10294.2|10292.2|2572
1664890800000|2022-10-04 13:40:00|10294.2|10292.2|10292.2|10290.2|10294.9|10292.9|10291.8|10289.8|2994
1664891100000|2022-10-04 13:45:00|10292.6|10290.6|10294.2|10292.2|10294.9|10292.9|10292.2|10290.2|4051
1664891400000|2022-10-04 13:50:00|10293.8|10291.8|10293|10291|10294.6|10292.6|10292.2|10290.2|3298
1664891700000|2022-10-04 13:55:00|10292.6|10290.6|10294.4|10292.4|10295.3|10293.3|10292.6|10290.6|2718
1664892000000|2022-10-04 14:00:00|10296.3|10294.3|10302|10300|10302.8|10300.8|10295.1|10293.1|7251
1664892300000|2022-10-04 14:05:00|10301.8|10299.8|10305.5|10303.5|10306.3|10304.3|10301.6|10299.6|4530
1664892600000|2022-10-04 14:10:00|10305.1|10303.1|10301.2|10299.2|10305.9|10303.9|10300.8|10298.8|4493
1664892900000|2022-10-04 14:15:00|10300.8|10298.8|10300|10298|10303|10301|10300|10298|2881
1664893200000|2022-10-04 14:20:00|10300.4|10298.4|10302|10300|10302.4|10300.4|10299.6|10297.6|3442
1664893500000|2022-10-04 14:25:00|10302.2|10300.2|10301.6|10299.6|10302.4|10300.4|10300.8|10298.8|1995
1664893800000|2022-10-04 14:30:00|10301.4|10299.4|10300.8|10298.8|10301.6|10299.6|10299.8|10297.8|1308
1664894100000|2022-10-04 14:35:00|10301.2|10299.2|10303.5|10301.5|10303.9|10301.9|10301.2|10299.2|2246
1664894400000|2022-10-04 14:40:00|10303.3|10301.3|10302|10300|10303.9|10301.9|10301.6|10299.6|3130
1664894700000|2022-10-04 14:45:00|10302.4|10300.4|10302.4|10300.4|10303.1|10301.1|10302|10300|3116
1664895000000|2022-10-04 14:50:00|10302.6|10300.6|10304.3|10302.3|10304.3|10302.3|10302.4|10300.4|2759
1664895300000|2022-10-04 14:55:00|10303.9|10301.9|10303.5|10301.5|10304.7|10302.7|10303.1|10301.1|2764
1664895600000|2022-10-04 15:00:00|10303.1|10301.1|10301.6|10299.6|10304.3|10302.3|10301.6|10299.6|3996
1664895900000|2022-10-04 15:05:00|10302|10300|10301.6|10299.6|10302|10300|10300.4|10298.4|2970
1664896200000|2022-10-04 15:10:00|10301.2|10299.2|10300|10298|10301.2|10299.2|10299.6|10297.6|1676
1664896500000|2022-10-04 15:15:00|10300.4|10298.4|10298.5|10296.5|10300.4|10298.4|10298.5|10296.5|2621
1664896800000|2022-10-04 15:20:00|10298.1|10296.1|10297.3|10295.3|10298.5|10296.5|10296.5|10294.5|2350
1664897100000|2022-10-04 15:25:00|10296.9|10294.9|10298.1|10296.1|10298.3|10296.3|10296.9|10294.9|3322
1664897400000|2022-10-04 15:30:00|10298.3|10296.3|10299.2|10297.2|10299.6|10297.6|10297.7|10295.7|2250
1664897700000|2022-10-04 15:35:00|10299.6|10297.6|10297.3|10295.3|10299.6|10297.6|10297.3|10295.3|2301
1664898000000|2022-10-04 15:40:00|10297.1|10295.1|10297.3|10295.3|10298.1|10296.1|10296.5|10294.5|1491
1664898300000|2022-10-04 15:45:00|10296.9|10294.9|10296.5|10294.5|10297.3|10295.3|10296.3|10294.3|1472
1664898600000|2022-10-04 15:50:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|700
1664898900000|2022-10-04 15:55:00|10296.9|10294.9|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|2159
1664899200000|2022-10-04 16:00:00|10296.7|10294.7|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|941
1664899500000|2022-10-04 16:05:00|10297.5|10295.5|10298.9|10296.9|10298.9|10296.9|10297.3|10295.3|1942
1664899800000|2022-10-04 16:10:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|1541
1664900100000|2022-10-04 16:15:00|10298.9|10296.9|10297.7|10295.7|10299.2|10297.2|10297.7|10295.7|2612
1664900400000|2022-10-04 16:20:00|10297.3|10295.3|10296.5|10294.5|10297.3|10295.3|10296.1|10294.1|17497
1664900700000|2022-10-04 16:25:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|1992
1664901000000|2022-10-04 16:30:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1582
1664901300000|2022-10-04 16:35:00|10295.9|10293.9|10294.6|10292.6|10296.1|10294.1|10294.6|10292.6|1497
1664901600000|2022-10-04 16:40:00|10294.2|10292.2|10294.9|10292.9|10294.9|10292.9|10293.8|10291.8|1555
1664901900000|2022-10-04 16:45:00|10294.6|10292.6|10294.2|10292.2|10294.9|10292.9|10293.8|10291.8|962
1664902200000|2022-10-04 16:50:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|507
1664902500000|2022-10-04 16:55:00|10293.8|10291.8|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|1888
1664902800000|2022-10-04 17:00:00|10293|10291|10294.2|10292.2|10294.2|10292.2|10293|10291|1245
1664903100000|2022-10-04 17:05:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10293|10291|2078
1664903400000|2022-10-04 17:10:00|10294.6|10292.6|10292.6|10290.6|10294.6|10292.6|10292.2|10290.2|2236
1664903700000|2022-10-04 17:15:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|2037
1664904000000|2022-10-04 17:20:00|10293|10291|10294.6|10292.6|10294.6|10292.6|10292.6|10290.6|4580
1664904300000|2022-10-04 17:25:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293.4|10291.4|1319
1664904600000|2022-10-04 17:30:00|10294.6|10292.6|10293.4|10291.4|10295.3|10293.3|10293.4|10291.4|1370
1664904900000|2022-10-04 17:35:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293|10291|1149
1664905200000|2022-10-04 17:40:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|1328
1664905500000|2022-10-04 17:45:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10293|10291|1873
1664905800000|2022-10-04 17:50:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|862
1664906100000|2022-10-04 17:55:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|640
1664906400000|2022-10-04 18:00:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|1459
1664906700000|2022-10-04 18:05:00|10292|10290|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|535
1664907000000|2022-10-04 18:10:00|10292.6|10290.6|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|460
1664907300000|2022-10-04 18:15:00|10292|10290|10291.8|10289.8|10292|10290|10291.4|10289.4|983
1664907600000|2022-10-04 18:20:00|10291.6|10289.6|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|589
1664907900000|2022-10-04 18:25:00|10291.8|10289.8|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|876
1664908200000|2022-10-04 18:30:00|10292.2|10290.2|10293|10291|10293|10291|10292.2|10290.2|1510
1664908500000|2022-10-04 18:35:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|1368
1664908800000|2022-10-04 18:40:00|10293.6|10291.6|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|1156
1664909100000|2022-10-04 18:45:00|10293.8|10291.8|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|807
1664909400000|2022-10-04 18:50:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|948
1664909700000|2022-10-04 18:55:00|10291.8|10289.8|10293.8|10291.8|10293.8|10291.8|10291.8|10289.8|1343
1664910000000|2022-10-04 19:00:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|386
1664910300000|2022-10-04 19:05:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|1117
1664910600000|2022-10-04 19:10:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10292.2|10290.2|809
1664910900000|2022-10-04 19:15:00|10292.6|10290.6|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|636
1664911200000|2022-10-04 19:20:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.2|10290.2|252
1664911500000|2022-10-04 19:25:00|10293|10291|10293|10291|10293.8|10291.8|10293|10291|1161
1664911800000|2022-10-04 19:30:00|10292.6|10290.6|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|1657
1664912100000|2022-10-04 19:35:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|1612
1664912400000|2022-10-04 19:40:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|1175
1664912700000|2022-10-04 19:45:00|10293.2|10291.2|10293|10291|10293.8|10291.8|10293|10291|654
1664913000000|2022-10-04 19:50:00|10292.6|10290.6|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|652
1664913300000|2022-10-04 19:55:00|10293|10291|10291.8|10289.8|10293|10291|10291.8|10289.8|848
1664913600000|2022-10-04 20:00:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|1113
1664913900000|2022-10-04 20:05:00|10291.6|10289.6|10291|10289|10291.6|10289.6|10290.6|10288.6|697
1664914200000|2022-10-04 20:10:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|295
1664914500000|2022-10-04 20:15:00|10291|10289|10291|10289|10291.2|10289.2|10290.6|10288.6|591
1664914800000|2022-10-04 20:20:00|10291.4|10289.4|10292.6|10290.6|10292.6|10290.6|10291|10289|1019
1664915100000|2022-10-04 20:25:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|311
1664915400000|2022-10-04 20:30:00|10292.8|10290.8|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|725
1664915700000|2022-10-04 20:35:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|232
1664916000000|2022-10-04 20:40:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293|10291|440
1664916300000|2022-10-04 20:45:00|10293.2|10291.2|10293|10291|10293.8|10291.8|10293|10291|1593
1664916600000|2022-10-04 20:50:00|10292.8|10290.8|10293|10291|10293.4|10291.4|10292.6|10290.6|1136
1664916900000|2022-10-04 20:55:00|10292.8|10290.8|10293.4|10291.4|10293.4|10291.4|10292.8|10290.8|304
1664920800000|2022-10-04 22:00:00|10291.2|10289.2|10293|10291|10293.4|10291.4|10291|10289|518
1664921100000|2022-10-04 22:05:00|10293.4|10291.4|10293.2|10291.2|10293.8|10291.8|10293.2|10291.2|118
1664921400000|2022-10-04 22:10:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|60
1664921700000|2022-10-04 22:15:00|10293.6|10291.6|10294.6|10292.6|10294.9|10292.9|10293.6|10291.6|482
1664922000000|2022-10-04 22:20:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|247
1664922300000|2022-10-04 22:25:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|68
1664922600000|2022-10-04 22:30:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|10
1664922900000|2022-10-04 22:35:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10294|10292|30
1664923200000|2022-10-04 22:40:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|174
1664923500000|2022-10-04 22:45:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10294|10292|27
1664923800000|2022-10-04 22:50:00|10294|10292|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|62
1664924100000|2022-10-04 22:55:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|111
1664924400000|2022-10-04 23:00:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|76
1664924700000|2022-10-04 23:05:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10294|10292|35
1664925000000|2022-10-04 23:10:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|36
1664925300000|2022-10-04 23:15:00|10294|10292|10294.2|10292.2|10294.4|10292.4|10294|10292|15
1664925600000|2022-10-04 23:20:00|10294|10292|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|44
1664925900000|2022-10-04 23:25:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|177
1664926200000|2022-10-04 23:30:00|10294.8|10292.8|10295.1|10293.1|10295.3|10293.3|10294.6|10292.6|204
1664926500000|2022-10-04 23:35:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|49
1664926800000|2022-10-04 23:40:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10295.1|10293.1|25
1664927100000|2022-10-04 23:45:00|||||||||20
1664927400000|2022-10-04 23:50:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|173
1664927700000|2022-10-04 23:55:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|114
1664928000000|2022-10-05 00:00:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|125
1664928300000|2022-10-05 00:05:00|10295.1|10293.1|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|208
1664928600000|2022-10-05 00:10:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|248
1664928900000|2022-10-05 00:15:00|10295.5|10293.5|10295.7|10293.7|10296.1|10294.1|10295.5|10293.5|88
1664929200000|2022-10-05 00:20:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|224
1664929500000|2022-10-05 00:25:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|71
1664929800000|2022-10-05 00:30:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|61
1664930100000|2022-10-05 00:35:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|189
1664930400000|2022-10-05 00:40:00|10294.9|10292.9|10294.4|10292.4|10294.9|10292.9|10294.2|10292.2|168
1664930700000|2022-10-05 00:45:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|275
1664931000000|2022-10-05 00:50:00|||||||||131
1664931300000|2022-10-05 00:55:00|10295.1|10293.1|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|430
1664931600000|2022-10-05 01:00:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|352
1664931900000|2022-10-05 01:05:00|10295.1|10293.1|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|134
1664932200000|2022-10-05 01:10:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|124
1664932500000|2022-10-05 01:15:00|10296.3|10294.3|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|71
1664932800000|2022-10-05 01:20:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|211
1664933100000|2022-10-05 01:25:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|706
1664933400000|2022-10-05 01:30:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|167
1664933700000|2022-10-05 01:35:00|10295.9|10293.9|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|360
1664934000000|2022-10-05 01:40:00|10296.7|10294.7|10296.1|10294.1|10296.9|10294.9|10295.7|10293.7|416
1664934300000|2022-10-05 01:45:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|387
1664934600000|2022-10-05 01:50:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|243
1664934900000|2022-10-05 01:55:00|10297.3|10295.3|10297.7|10295.7|10298.1|10296.1|10297.1|10295.1|375
1664935200000|2022-10-05 02:00:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|298
1664935500000|2022-10-05 02:05:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|348
1664935800000|2022-10-05 02:10:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|293
1664936100000|2022-10-05 02:15:00|||||||||58
1664936400000|2022-10-05 02:20:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|504
1664936700000|2022-10-05 02:25:00|10297.3|10295.3|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|479
1664937000000|2022-10-05 02:30:00|||||||||9
1664937300000|2022-10-05 02:35:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|113
1664937600000|2022-10-05 02:40:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|181
1664937900000|2022-10-05 02:45:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|64
1664938200000|2022-10-05 02:50:00|10296.7|10294.7|10296.1|10294.1|10297.1|10295.1|10296.1|10294.1|332
1664938500000|2022-10-05 02:55:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|18
1664938800000|2022-10-05 03:00:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|55
1664939100000|2022-10-05 03:05:00|10295.5|10293.5|10295.5|10293.5|10295.7|10293.7|10295.3|10293.3|92
1664939400000|2022-10-05 03:10:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|27
1664939700000|2022-10-05 03:15:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|63
1664940000000|2022-10-05 03:20:00|10295.5|10293.5|10295.5|10293.5|10295.7|10293.7|10295.3|10293.3|66
1664940300000|2022-10-05 03:25:00|10295.3|10293.3|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|188
1664940600000|2022-10-05 03:30:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|356
1664940900000|2022-10-05 03:35:00|10295.1|10293.1|10294.9|10292.9|10295.1|10293.1|10294.9|10292.9|101
1664941200000|2022-10-05 03:40:00|10294.8|10292.8|10294.2|10292.2|10294.8|10292.8|10294.2|10292.2|337
1664941500000|2022-10-05 03:45:00|10294.6|10292.6|10294.6|10292.6|10294.8|10292.8|10294.6|10292.6|102
1664941800000|2022-10-05 03:50:00|||||||||38
1664942100000|2022-10-05 03:55:00|||||||||149
1664942400000|2022-10-05 04:00:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|77
1664942700000|2022-10-05 04:05:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|157
1664943000000|2022-10-05 04:10:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|29
1664943300000|2022-10-05 04:15:00|10294.4|10292.4|10294.2|10292.2|10294.4|10292.4|10294.2|10292.2|42
1664943600000|2022-10-05 04:20:00|10293.8|10291.8|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|203
1664943900000|2022-10-05 04:25:00|10293.6|10291.6|10293.4|10291.4|10293.6|10291.6|10293.4|10291.4|223
1664944200000|2022-10-05 04:30:00|10293.6|10291.6|10294.6|10292.6|10294.6|10292.6|10293.6|10291.6|345
1664944500000|2022-10-05 04:35:00|||||||||168
1664944800000|2022-10-05 04:40:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|220
1664945100000|2022-10-05 04:45:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|339
1664945400000|2022-10-05 04:50:00|||||||||9
1664945700000|2022-10-05 04:55:00|10293.8|10291.8|10294.9|10292.9|10294.9|10292.9|10293.8|10291.8|633
1664946000000|2022-10-05 05:00:00|10294.8|10292.8|10295.5|10293.5|10295.7|10293.7|10294.8|10292.8|208
1664946300000|2022-10-05 05:05:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|96
1664946600000|2022-10-05 05:10:00|10295.9|10293.9|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|241
1664946900000|2022-10-05 05:15:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|620
1664947200000|2022-10-05 05:20:00|10297.5|10295.5|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|446
1664947500000|2022-10-05 05:25:00|10296.5|10294.5|10297.7|10295.7|10297.7|10295.7|10296.5|10294.5|546
1664947800000|2022-10-05 05:30:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|328
1664948100000|2022-10-05 05:35:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|102
1664948400000|2022-10-05 05:40:00|10296.3|10294.3|10295.7|10293.7|10296.3|10294.3|10295.7|10293.7|204
1664948700000|2022-10-05 05:45:00|10295.9|10293.9|10295.1|10293.1|10296.1|10294.1|10294.9|10292.9|165
1664949000000|2022-10-05 05:50:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|112
1664949300000|2022-10-05 05:55:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|187
1664949600000|2022-10-05 06:00:00|10295.7|10293.7|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|493
1664949900000|2022-10-05 06:05:00|10295.7|10293.7|10294.6|10292.6|10295.7|10293.7|10293.8|10291.8|423
1664950200000|2022-10-05 06:10:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|187
1664950500000|2022-10-05 06:15:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10294.6|10292.6|961
1664950800000|2022-10-05 06:20:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|229
1664951100000|2022-10-05 06:25:00|10295.5|10293.5|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|180
1664951400000|2022-10-05 06:30:00|10294.8|10292.8|10294.2|10292.2|10294.9|10292.9|10293.8|10291.8|1160
1664951700000|2022-10-05 06:35:00|10294|10292|10293|10291|10294.2|10292.2|10292.6|10290.6|304
1664952000000|2022-10-05 06:40:00|10293.4|10291.4|10291.4|10289.4|10293.6|10291.6|10291.4|10289.4|636
1664952300000|2022-10-05 06:45:00|10291|10289|10289.9|10287.9|10291|10289|10289.9|10287.9|871
1664952600000|2022-10-05 06:50:00|10289.7|10287.7|10290.6|10288.6|10290.8|10288.8|10289.7|10287.7|386
1664952900000|2022-10-05 06:55:00|10290.5|10288.5|10290.6|10288.6|10291|10289|10290.3|10288.3|697
1664953200000|2022-10-05 07:00:00|10291|10289|10289.5|10287.5|10291|10289|10289.5|10287.5|1237
1664953500000|2022-10-05 07:05:00|10289.7|10287.7|10289.1|10287.1|10289.9|10287.9|10287.9|10285.9|1292
1664953800000|2022-10-05 07:10:00|10289.3|10287.3|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|411
1664954100000|2022-10-05 07:15:00|10289.3|10287.3|10289.9|10287.9|10291|10289|10289.3|10287.3|595
1664954400000|2022-10-05 07:20:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|767
1664954700000|2022-10-05 07:25:00|10289.9|10287.9|10288.3|10286.3|10289.9|10287.9|10288.3|10286.3|1566
1664955000000|2022-10-05 07:30:00|10287.9|10285.9|10287.7|10285.7|10288.3|10286.3|10286.7|10284.7|1183
1664955300000|2022-10-05 07:35:00|10287.9|10285.9|10287.9|10285.9|10288.7|10286.7|10287.3|10285.3|1249
1664955600000|2022-10-05 07:40:00|10287.7|10285.7|10289.1|10287.1|10289.1|10287.1|10287.5|10285.5|831
1664955900000|2022-10-05 07:45:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|466
1664956200000|2022-10-05 07:50:00|10287.9|10285.9|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|1137
1664956500000|2022-10-05 07:55:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|560
1664956800000|2022-10-05 08:00:00|10288.5|10286.5|10289.1|10287.1|10289.1|10287.1|10286.7|10284.7|2021
1664957100000|2022-10-05 08:05:00|10288.5|10286.5|10287.3|10285.3|10289.5|10287.5|10287.1|10285.1|2405
1664957400000|2022-10-05 08:10:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|911
1664957700000|2022-10-05 08:15:00|10286.7|10284.7|10284.4|10282.4|10287.1|10285.1|10284.2|10282.2|1253
1664958000000|2022-10-05 08:20:00|10284|10282|10286|10284|10286.4|10284.4|10284|10282|697
1664958300000|2022-10-05 08:25:00|10286.2|10284.2|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|759
1664958600000|2022-10-05 08:30:00|10286.9|10284.9|10286.4|10284.4|10287.9|10285.9|10286.4|10284.4|489
1664958900000|2022-10-05 08:35:00|10286|10284|10284.4|10282.4|10286.4|10284.4|10284|10282|986
1664959200000|2022-10-05 08:40:00|10284.8|10282.8|10286|10284|10286|10284|10284.6|10282.6|607
1664959500000|2022-10-05 08:45:00|10285.8|10283.8|10286.4|10284.4|10286.5|10284.5|10285.2|10283.2|750
1664959800000|2022-10-05 08:50:00|10286.7|10284.7|10287.5|10285.5|10287.7|10285.7|10286.5|10284.5|430
1664960100000|2022-10-05 08:55:00|10287.1|10285.1|10286.4|10284.4|10287.7|10285.7|10286.4|10284.4|600
1664960400000|2022-10-05 09:00:00|10286.2|10284.2|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|327
1664960700000|2022-10-05 09:05:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|90
1664961000000|2022-10-05 09:10:00|10286.9|10284.9|10286.9|10284.9|10287.9|10285.9|10286.7|10284.7|292
1664961300000|2022-10-05 09:15:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|363
1664961600000|2022-10-05 09:20:00|10286.9|10284.9|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|197
1664961900000|2022-10-05 09:25:00|10287.3|10285.3|10288.3|10286.3|10288.3|10286.3|10286.4|10284.4|296
1664962200000|2022-10-05 09:30:00|10288.1|10286.1|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|620
1664962500000|2022-10-05 09:35:00|10287.7|10285.7|10288.1|10286.1|10288.7|10286.7|10287.5|10285.5|597
1664962800000|2022-10-05 09:40:00|10288.3|10286.3|10287.3|10285.3|10289.1|10287.1|10287.1|10285.1|791
1664963100000|2022-10-05 09:45:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|96
1664963400000|2022-10-05 09:50:00|10287.3|10285.3|10286.4|10284.4|10287.5|10285.5|10286|10284|333
1664963700000|2022-10-05 09:55:00|10286.5|10284.5|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|385
1664964000000|2022-10-05 10:00:00|10286.7|10284.7|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|716
1664964300000|2022-10-05 10:05:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|605
1664964600000|2022-10-05 10:10:00|10286.5|10284.5|10286|10284|10286.5|10284.5|10285.6|10283.6|265
1664964900000|2022-10-05 10:15:00|10286.2|10284.2|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|214
1664965200000|2022-10-05 10:20:00|10286.9|10284.9|10286.7|10284.7|10287.5|10285.5|10286.5|10284.5|258
1664965500000|2022-10-05 10:25:00|10287.1|10285.1|10286.9|10284.9|10287.1|10285.1|10286.7|10284.7|97
1664965800000|2022-10-05 10:30:00|10286.7|10284.7|10287.7|10285.7|10287.9|10285.9|10286.7|10284.7|442
1664966100000|2022-10-05 10:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|232
1664966400000|2022-10-05 10:40:00|10287.3|10285.3|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|314
1664966700000|2022-10-05 10:45:00|10288.1|10286.1|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|626
1664967000000|2022-10-05 10:50:00|10288.5|10286.5|10287.9|10285.9|10288.5|10286.5|10287.7|10285.7|443
1664967300000|2022-10-05 10:55:00|10288.1|10286.1|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|751
1664967600000|2022-10-05 11:00:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|796
1664967900000|2022-10-05 11:05:00|10288.5|10286.5|10288.5|10286.5|10288.7|10286.7|10288.3|10286.3|662
1664968200000|2022-10-05 11:10:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|516
1664968500000|2022-10-05 11:15:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|575
1664968800000|2022-10-05 11:20:00|10288.1|10286.1|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|325
1664969100000|2022-10-05 11:25:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|304
1664969400000|2022-10-05 11:30:00|10288.9|10286.9|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|480
1664969700000|2022-10-05 11:35:00|10288.9|10286.9|10286.4|10284.4|10289.1|10287.1|10285.6|10283.6|921
1664970000000|2022-10-05 11:40:00|10286.5|10284.5|10286.2|10284.2|10287.1|10285.1|10286|10284|373
1664970300000|2022-10-05 11:45:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10285.2|10283.2|1414
1664970600000|2022-10-05 11:50:00|10286.2|10284.2|10286|10284|10286.7|10284.7|10285.6|10283.6|716
1664970900000|2022-10-05 11:55:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10284.8|10282.8|1618
1664971200000|2022-10-05 12:00:00|10285.6|10283.6|10286|10284|10286|10284|10284.4|10282.4|862
1664971500000|2022-10-05 12:05:00|10285.8|10283.8|10286.4|10284.4|10286.7|10284.7|10285.6|10283.6|1119
1664971800000|2022-10-05 12:10:00|10286.2|10284.2|10288.5|10286.5|10288.7|10286.7|10286|10284|1548
1664972100000|2022-10-05 12:15:00|10288.1|10286.1|10287.1|10285.1|10289.1|10287.1|10286|10284|2683
1664972400000|2022-10-05 12:20:00|10286.9|10284.9|10286|10284|10287.1|10285.1|10285.6|10283.6|2184
1664972700000|2022-10-05 12:25:00|10285.6|10283.6|10285.6|10283.6|10286.4|10284.4|10284.8|10282.8|3462
1664973000000|2022-10-05 12:30:00|10285.2|10283.2|10285.6|10283.6|10286.4|10284.4|10284.8|10282.8|3891
1664973300000|2022-10-05 12:35:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10285.2|10283.2|2544
1664973600000|2022-10-05 12:40:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10284.8|10282.8|2354
1664973900000|2022-10-05 12:45:00|10285.6|10283.6|10284.4|10282.4|10286|10284|10284|10282|2422
1664974200000|2022-10-05 12:50:00|10284.8|10282.8|10286|10284|10286|10284|10284.4|10282.4|1976
1664974500000|2022-10-05 12:55:00|10285.6|10283.6|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|1087
1664974800000|2022-10-05 13:00:00|10284.8|10282.8|10284.8|10282.8|10285.8|10283.8|10284.8|10282.8|878
1664975100000|2022-10-05 13:05:00|10284.4|10282.4|10281.7|10279.7|10284.8|10282.8|10280.9|10278.9|4093
1664975400000|2022-10-05 13:10:00|10281.5|10279.5|10282.4|10280.4|10282.8|10280.8|10280.9|10278.9|2604
1664975700000|2022-10-05 13:15:00|10282.1|10280.1|10281.7|10279.7|10282.3|10280.3|10281.3|10279.3|1264
1664976000000|2022-10-05 13:20:00|10282.1|10280.1|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|966
1664976300000|2022-10-05 13:25:00|10280.9|10278.9|10281.7|10279.7|10282.1|10280.1|10280.7|10278.7|1123
1664976600000|2022-10-05 13:30:00|10281.3|10279.3|10283.6|10281.6|10283.6|10281.6|10281.3|10279.3|1119
1664976900000|2022-10-05 13:35:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1080
1664977200000|2022-10-05 13:40:00|10282.8|10280.8|10282.8|10280.8|10283.6|10281.6|10282.1|10280.1|1875
1664977500000|2022-10-05 13:45:00|10283|10281|10281.3|10279.3|10283.6|10281.6|10281.3|10279.3|1264
1664977800000|2022-10-05 13:50:00|10281.5|10279.5|10280.1|10278.1|10281.7|10279.7|10279.7|10277.7|2778
1664978100000|2022-10-05 13:55:00|10280.3|10278.3|10280.7|10278.7|10281.5|10279.5|10279.9|10277.9|1937
1664978400000|2022-10-05 14:00:00|10277.2|10275.2|10274.2|10272.2|10280.5|10278.5|10273.5|10271.5|9163
1664978700000|2022-10-05 14:05:00|10274.6|10272.6|10276.2|10274.2|10276.6|10274.6|10272.7|10270.7|4421
1664979000000|2022-10-05 14:10:00|10275.8|10273.8|10274.2|10272.2|10276.8|10274.8|10274|10272|2850
1664979300000|2022-10-05 14:15:00|10273.9|10271.9|10273.1|10271.1|10275|10273|10273.1|10271.1|2417
1664979600000|2022-10-05 14:20:00|10273.5|10271.5|10275.4|10273.4|10275.8|10273.8|10273.1|10271.1|2548
1664979900000|2022-10-05 14:25:00|10275.8|10273.8|10273.5|10271.5|10275.8|10273.8|10273.5|10271.5|2650
1664980200000|2022-10-05 14:30:00|10273.9|10271.9|10275.4|10273.4|10275.4|10273.4|10273.5|10271.5|1717
1664980500000|2022-10-05 14:35:00|10275.8|10273.8|10277.8|10275.8|10278|10276|10275.4|10273.4|4399
1664980800000|2022-10-05 14:40:00|10278|10276|10278.5|10276.5|10280.1|10278.1|10277.4|10275.4|2463
1664981100000|2022-10-05 14:45:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|1675
1664981400000|2022-10-05 14:50:00|10278.5|10276.5|10276.2|10274.2|10278.5|10276.5|10276.2|10274.2|1110
1664981700000|2022-10-05 14:55:00|10276|10274|10275.4|10273.4|10276.4|10274.4|10275.4|10273.4|2123
1664982000000|2022-10-05 15:00:00|10275|10273|10275|10273|10275.8|10273.8|10274.6|10272.6|2018
1664982300000|2022-10-05 15:05:00|10274.6|10272.6|10276.2|10274.2|10276.2|10274.2|10274.2|10272.2|918
1664982600000|2022-10-05 15:10:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.2|10274.2|1220
1664982900000|2022-10-05 15:15:00|10277.4|10275.4|10276.2|10274.2|10277.4|10275.4|10275.8|10273.8|1640
1664983200000|2022-10-05 15:20:00|10276.4|10274.4|10276.6|10274.6|10277|10275|10275.8|10273.8|1737
1664983500000|2022-10-05 15:25:00|10276.8|10274.8|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|1542
1664983800000|2022-10-05 15:30:00|10276.4|10274.4|10277.4|10275.4|10277.4|10275.4|10276.2|10274.2|713
1664984100000|2022-10-05 15:35:00|10277|10275|10278.1|10276.1|10278.5|10276.5|10277|10275|1694
1664984400000|2022-10-05 15:40:00|10278.5|10276.5|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|1074
1664984700000|2022-10-05 15:45:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277|10275|564
1664985000000|2022-10-05 15:50:00|10277.2|10275.2|10278.1|10276.1|10278.1|10276.1|10277|10275|710
1664985300000|2022-10-05 15:55:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277|10275|1238
1664985600000|2022-10-05 16:00:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277|10275|1132
1664985900000|2022-10-05 16:05:00|10278.5|10276.5|10279.3|10277.3|10279.7|10277.7|10278.1|10276.1|615
1664986200000|2022-10-05 16:10:00|10279.5|10277.5|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|984
1664986500000|2022-10-05 16:15:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|706
1664986800000|2022-10-05 16:20:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|1040
1664987100000|2022-10-05 16:25:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|376
1664987400000|2022-10-05 16:30:00|10279.3|10277.3|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|347
1664987700000|2022-10-05 16:35:00|10279.5|10277.5|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|827
1664988000000|2022-10-05 16:40:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|1246
1664988300000|2022-10-05 16:45:00|10278|10276|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|204
1664988600000|2022-10-05 16:50:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|441
1664988900000|2022-10-05 16:55:00|10278.9|10276.9|10277.4|10275.4|10278.9|10276.9|10277.4|10275.4|737
1664989200000|2022-10-05 17:00:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|353
1664989500000|2022-10-05 17:05:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|433
1664989800000|2022-10-05 17:10:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|191
1664990100000|2022-10-05 17:15:00|10277.8|10275.8|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|792
1664990400000|2022-10-05 17:20:00|10278.7|10276.7|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|483
1664990700000|2022-10-05 17:25:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|147
1664991000000|2022-10-05 17:30:00|10277.4|10275.4|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|606
1664991300000|2022-10-05 17:35:00|10278.1|10276.1|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|631
1664991600000|2022-10-05 17:40:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|1567
1664991900000|2022-10-05 17:45:00|10278.9|10276.9|10280.1|10278.1|10280.5|10278.5|10278.9|10276.9|925
1664992200000|2022-10-05 17:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|1408
1664992500000|2022-10-05 17:55:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|465
1664992800000|2022-10-05 18:00:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|876
1664993100000|2022-10-05 18:05:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|714
1664993400000|2022-10-05 18:10:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|1392
1664993700000|2022-10-05 18:15:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|692
1664994000000|2022-10-05 18:20:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|1493
1664994300000|2022-10-05 18:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|1648
1664994600000|2022-10-05 18:30:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|2227
1664994900000|2022-10-05 18:35:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1495
1664995200000|2022-10-05 18:40:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|1565
1664995500000|2022-10-05 18:45:00|10282.1|10280.1|10280.9|10278.9|10282.6|10280.6|10280.5|10278.5|2829
1664995800000|2022-10-05 18:50:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|933
1664996100000|2022-10-05 18:55:00|10281.7|10279.7|10282.8|10280.8|10283.2|10281.2|10281.3|10279.3|2402
1664996400000|2022-10-05 19:00:00|10283.2|10281.2|10283.6|10281.6|10283.8|10281.8|10282.4|10280.4|1562
1664996700000|2022-10-05 19:05:00|10283.4|10281.4|10283.4|10281.4|10283.6|10281.6|10283.2|10281.2|1048
1664997000000|2022-10-05 19:10:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|1440
1664997300000|2022-10-05 19:15:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|1131
1664997600000|2022-10-05 19:20:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.2|10281.2|1414
1664997900000|2022-10-05 19:25:00|10283.4|10281.4|10282.1|10280.1|10283.6|10281.6|10282.1|10280.1|1316
1664998200000|2022-10-05 19:30:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10281.7|10279.7|1269
1664998500000|2022-10-05 19:35:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|187
1664998800000|2022-10-05 19:40:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|1810
1664999100000|2022-10-05 19:45:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|5880
1664999400000|2022-10-05 19:50:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1073
1664999700000|2022-10-05 19:55:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|1056
1665000000000|2022-10-05 20:00:00|10282.4|10280.4|10283.6|10281.6|10284.4|10282.4|10282.4|10280.4|2375
1665000300000|2022-10-05 20:05:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|812
1665000600000|2022-10-05 20:10:00|10283.8|10281.8|10283.2|10281.2|10284|10282|10283.2|10281.2|525
1665000900000|2022-10-05 20:15:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.6|10280.6|632
1665001200000|2022-10-05 20:20:00|10283|10281|10284|10282|10284.4|10282.4|10282.8|10280.8|1010
1665001500000|2022-10-05 20:25:00|10284.4|10282.4|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|731
1665001800000|2022-10-05 20:30:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|561
1665002100000|2022-10-05 20:35:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|407
1665002400000|2022-10-05 20:40:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|140
1665002700000|2022-10-05 20:45:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|677
1665003000000|2022-10-05 20:50:00|10283.6|10281.6|10282.8|10280.8|10284|10282|10282.8|10280.8|949
1665003300000|2022-10-05 20:55:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|533
1665007200000|2022-10-05 22:00:00|10284.4|10282.4|10283.6|10281.6|10284.8|10282.8|10283|10281|193
1665007500000|2022-10-05 22:05:00|10283.8|10281.8|10284.2|10282.2|10284.4|10282.4|10283.6|10281.6|32
1665007800000|2022-10-05 22:10:00|10284.4|10282.4|10284|10282|10284.6|10282.6|10283.8|10281.8|6
1665008100000|2022-10-05 22:15:00|10284.2|10282.2|10284.2|10282.2|10284.4|10282.4|10284|10282|4
1665008400000|2022-10-05 22:20:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10283|10281|214
1665008700000|2022-10-05 22:25:00|10283.8|10281.8|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|56
1665009000000|2022-10-05 22:30:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|14
1665009300000|2022-10-05 22:35:00|10283.6|10281.6|10283|10281|10283.6|10281.6|10282.8|10280.8|64
1665009600000|2022-10-05 22:40:00|10282.8|10280.8|10282.6|10280.6|10283.2|10281.2|10282.4|10280.4|159
1665009900000|2022-10-05 22:45:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|175
1665010200000|2022-10-05 22:50:00|||||||||7
1665010500000|2022-10-05 22:55:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|34
1665010800000|2022-10-05 23:00:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|8
1665011100000|2022-10-05 23:05:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|86
1665011400000|2022-10-05 23:10:00|10283.4|10281.4|10283.2|10281.2|10283.4|10281.4|10283.2|10281.2|3
1665011700000|2022-10-05 23:15:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|52
1665012000000|2022-10-05 23:20:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|55
1665012300000|2022-10-05 23:25:00|10283.4|10281.4|10283.2|10281.2|10283.4|10281.4|10283.2|10281.2|6
1665012600000|2022-10-05 23:30:00|10283|10281|10283|10281|10283.2|10281.2|10282.8|10280.8|7
1665012900000|2022-10-05 23:35:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283|10281|54
1665013200000|2022-10-05 23:40:00|10283.8|10281.8|10282.8|10280.8|10284|10282|10282.8|10280.8|104
1665013500000|2022-10-05 23:45:00|10282.6|10280.6|10282.3|10280.3|10282.8|10280.8|10282.1|10280.1|119
1665013800000|2022-10-05 23:50:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10281.7|10279.7|95
1665014100000|2022-10-05 23:55:00|10283|10281|10283|10281|10283.2|10281.2|10282.8|10280.8|77
1665014400000|2022-10-06 00:00:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.6|10280.6|19
1665014700000|2022-10-06 00:05:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283|10281|63
1665015000000|2022-10-06 00:10:00|10283|10281|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|54
1665015300000|2022-10-06 00:15:00|10283|10281|10284.4|10282.4|10284.6|10282.6|10282.8|10280.8|48
1665015600000|2022-10-06 00:20:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|271
1665015900000|2022-10-06 00:25:00|10285.2|10283.2|10285.8|10283.8|10286.4|10284.4|10285.2|10283.2|224
1665016200000|2022-10-06 00:30:00|10286|10284|10285.8|10283.8|10286.4|10284.4|10285.6|10283.6|81
1665016500000|2022-10-06 00:35:00|10286|10284|10285.2|10283.2|10286|10284|10284.8|10282.8|293
1665016800000|2022-10-06 00:40:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|120
1665017100000|2022-10-06 00:45:00|10285.4|10283.4|10285.6|10283.6|10285.8|10283.8|10285.2|10283.2|77
1665017400000|2022-10-06 00:50:00|10285.4|10283.4|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|111
1665017700000|2022-10-06 00:55:00|10285|10283|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|25
1665018000000|2022-10-06 01:00:00|10284.8|10282.8|10284.6|10282.6|10285.2|10283.2|10284.4|10282.4|102
1665018300000|2022-10-06 01:05:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|149
1665018600000|2022-10-06 01:10:00|10285|10283|10284.4|10282.4|10285|10283|10284|10282|168
1665018900000|2022-10-06 01:15:00|10284.2|10282.2|10284.2|10282.2|10284.2|10282.2|10283.4|10281.4|297
1665019200000|2022-10-06 01:20:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|66
1665019500000|2022-10-06 01:25:00|10283.6|10281.6|10282.4|10280.4|10284.4|10282.4|10282.1|10280.1|606
1665019800000|2022-10-06 01:30:00|10282.6|10280.6|10283.2|10281.2|10283.6|10281.6|10282.4|10280.4|173
1665020100000|2022-10-06 01:35:00|10283|10281|10283.2|10281.2|10284|10282|10283|10281|32
1665020400000|2022-10-06 01:40:00|10283.4|10281.4|10284|10282|10284.4|10282.4|10283.2|10281.2|21
1665020700000|2022-10-06 01:45:00|10283.8|10281.8|10284|10282|10284.4|10282.4|10283.4|10281.4|49
1665021000000|2022-10-06 01:50:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|213
1665021300000|2022-10-06 01:55:00|10283|10281|10282.8|10280.8|10283|10281|10282.1|10280.1|79
1665021600000|2022-10-06 02:00:00|10282.4|10280.4|10283.2|10281.2|10283.8|10281.8|10282.4|10280.4|111
1665021900000|2022-10-06 02:05:00|10283|10281|10282.6|10280.6|10283.2|10281.2|10282.4|10280.4|145
1665022200000|2022-10-06 02:10:00|10282.8|10280.8|10282.6|10280.6|10282.8|10280.8|10282.4|10280.4|113
1665022500000|2022-10-06 02:15:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|55
1665022800000|2022-10-06 02:20:00|10283|10281|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|67
1665023100000|2022-10-06 02:25:00|10282.4|10280.4|10283.2|10281.2|10283.6|10281.6|10282.3|10280.3|151
1665023400000|2022-10-06 02:30:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.3|10280.3|86
1665023700000|2022-10-06 02:35:00|10282.3|10280.3|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|32
1665024000000|2022-10-06 02:40:00|10282.6|10280.6|10282.4|10280.4|10282.6|10280.6|10282.1|10280.1|112
1665024300000|2022-10-06 02:45:00|10282.1|10280.1|10282.3|10280.3|10282.4|10280.4|10282.1|10280.1|191
1665024600000|2022-10-06 02:50:00|10282.1|10280.1|10281.5|10279.5|10282.4|10280.4|10281.3|10279.3|120
1665024900000|2022-10-06 02:55:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|24
1665025200000|2022-10-06 03:00:00|10281.5|10279.5|10281.5|10279.5|10281.7|10279.7|10281.3|10279.3|76
1665025500000|2022-10-06 03:05:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|224
1665025800000|2022-10-06 03:10:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|101
1665026100000|2022-10-06 03:15:00|10283|10281|10283.8|10281.8|10284|10282|10283|10281|296
1665026400000|2022-10-06 03:20:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|214
1665026700000|2022-10-06 03:25:00|10283.8|10281.8|10283.2|10281.2|10284|10282|10283.2|10281.2|47
1665027000000|2022-10-06 03:30:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|63
1665027300000|2022-10-06 03:35:00|10283.2|10281.2|10283.4|10281.4|10283.6|10281.6|10282.8|10280.8|79
1665027600000|2022-10-06 03:40:00|10283.2|10281.2|10283.2|10281.2|10283.4|10281.4|10283.2|10281.2|135
1665027900000|2022-10-06 03:45:00|||||||||99
1665028200000|2022-10-06 03:50:00|10282.8|10280.8|10283|10281|10283|10281|10282.8|10280.8|63
1665028500000|2022-10-06 03:55:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|6
1665028800000|2022-10-06 04:00:00|10282.4|10280.4|10282.4|10280.4|10282.6|10280.6|10282.1|10280.1|64
1665029100000|2022-10-06 04:05:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|10
1665029400000|2022-10-06 04:10:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|21
1665029700000|2022-10-06 04:15:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|128
1665030000000|2022-10-06 04:20:00|10282.3|10280.3|10281.9|10279.9|10282.4|10280.4|10281.7|10279.7|106
1665030300000|2022-10-06 04:25:00|10282.1|10280.1|10282.1|10280.1|10282.3|10280.3|10281.9|10279.9|21
1665030600000|2022-10-06 04:30:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|89
1665030900000|2022-10-06 04:35:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|74
1665031200000|2022-10-06 04:40:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|149
1665031500000|2022-10-06 04:45:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|59
1665031800000|2022-10-06 04:50:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|107
1665032100000|2022-10-06 04:55:00|10282.3|10280.3|10282.3|10280.3|10282.3|10280.3|10282.1|10280.1|9
1665032400000|2022-10-06 05:00:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|29
1665032700000|2022-10-06 05:05:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|57
1665033000000|2022-10-06 05:10:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|92
1665033300000|2022-10-06 05:15:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10281.9|10279.9|58
1665033600000|2022-10-06 05:20:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|64
1665033900000|2022-10-06 05:25:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|118
1665034200000|2022-10-06 05:30:00|10282.6|10280.6|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|121
1665034500000|2022-10-06 05:35:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|106
1665034800000|2022-10-06 05:40:00|10284.2|10282.2|10284.8|10282.8|10285.2|10283.2|10284.2|10282.2|291
1665035100000|2022-10-06 05:45:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|212
1665035400000|2022-10-06 05:50:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|188
1665035700000|2022-10-06 05:55:00|10284.8|10282.8|10284.8|10282.8|10285|10283|10284.6|10282.6|113
1665036000000|2022-10-06 06:00:00|10285.2|10283.2|10283.6|10281.6|10285.2|10283.2|10283.6|10281.6|678
1665036300000|2022-10-06 06:05:00|10284|10282|10284.8|10282.8|10285|10283|10283.6|10281.6|334
1665036600000|2022-10-06 06:10:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.2|10282.2|215
1665036900000|2022-10-06 06:15:00|10284.6|10282.6|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|261
1665037200000|2022-10-06 06:20:00|10284.6|10282.6|10284.8|10282.8|10285.2|10283.2|10283.6|10281.6|497
1665037500000|2022-10-06 06:25:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|783
1665037800000|2022-10-06 06:30:00|10285|10283|10286|10284|10286.4|10284.4|10285|10283|733
1665038100000|2022-10-06 06:35:00|10286.4|10284.4|10284.4|10282.4|10286.4|10284.4|10284|10282|593
1665038400000|2022-10-06 06:40:00|10284|10282|10284.8|10282.8|10285.2|10283.2|10284|10282|625
1665038700000|2022-10-06 06:45:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|454
1665039000000|2022-10-06 06:50:00|10284.6|10282.6|10283.6|10281.6|10284.6|10282.6|10283.2|10281.2|554
1665039300000|2022-10-06 06:55:00|10283.2|10281.2|10280.5|10278.5|10283.6|10281.6|10280.5|10278.5|1672
1665039600000|2022-10-06 07:00:00|10280.9|10278.9|10280.9|10278.9|10282.1|10280.1|10280.1|10278.1|1514
1665039900000|2022-10-06 07:05:00|10280.7|10278.7|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|581
1665040200000|2022-10-06 07:10:00|10280.3|10278.3|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|596
1665040500000|2022-10-06 07:15:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|425
1665040800000|2022-10-06 07:20:00|10280.7|10278.7|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|560
1665041100000|2022-10-06 07:25:00|10280.5|10278.5|10282.1|10280.1|10282.1|10280.1|10280.5|10278.5|563
1665041400000|2022-10-06 07:30:00|10282.3|10280.3|10282.4|10280.4|10282.8|10280.8|10281.7|10279.7|641
1665041700000|2022-10-06 07:35:00|10282.1|10280.1|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|232
1665042000000|2022-10-06 07:40:00|10281.9|10279.9|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|191
1665042300000|2022-10-06 07:45:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|188
1665042600000|2022-10-06 07:50:00|10282.6|10280.6|10283.2|10281.2|10283.6|10281.6|10282.4|10280.4|197
1665042900000|2022-10-06 07:55:00|10283.4|10281.4|10282.1|10280.1|10283.6|10281.6|10281.7|10279.7|424
1665043200000|2022-10-06 08:00:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10280.9|10278.9|1120
1665043500000|2022-10-06 08:05:00|10282.3|10280.3|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|721
1665043800000|2022-10-06 08:10:00|10282.3|10280.3|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|269
1665044100000|2022-10-06 08:15:00|10281.9|10279.9|10281.7|10279.7|10282.8|10280.8|10281.3|10279.3|592
1665044400000|2022-10-06 08:20:00|10282.1|10280.1|10281.9|10279.9|10282.1|10280.1|10281.7|10279.7|748
1665044700000|2022-10-06 08:25:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|405
1665045000000|2022-10-06 08:30:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|288
1665045300000|2022-10-06 08:35:00|10281.9|10279.9|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|438
1665045600000|2022-10-06 08:40:00|10281.3|10279.3|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|336
1665045900000|2022-10-06 08:45:00|10280.3|10278.3|10281.7|10279.7|10282.4|10280.4|10280.3|10278.3|864
1665046200000|2022-10-06 08:50:00|10281.3|10279.3|10281.5|10279.5|10282.1|10280.1|10280.9|10278.9|879
1665046500000|2022-10-06 08:55:00|10281.7|10279.7|10281.9|10279.9|10281.9|10279.9|10280.7|10278.7|487
1665046800000|2022-10-06 09:00:00|10282.1|10280.1|10281.1|10279.1|10282.1|10280.1|10280.9|10278.9|418
1665047100000|2022-10-06 09:05:00|10281.3|10279.3|10281.5|10279.5|10281.7|10279.7|10280.5|10278.5|279
1665047400000|2022-10-06 09:10:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.7|10278.7|258
1665047700000|2022-10-06 09:15:00|10281.3|10279.3|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|209
1665048000000|2022-10-06 09:20:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|323
1665048300000|2022-10-06 09:25:00|10279.5|10277.5|10280.1|10278.1|10280.9|10278.9|10279.5|10277.5|537
1665048600000|2022-10-06 09:30:00|10280.5|10278.5|10279.3|10277.3|10280.9|10278.9|10279.3|10277.3|716
1665048900000|2022-10-06 09:35:00|10279.5|10277.5|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|674
1665049200000|2022-10-06 09:40:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|264
1665049500000|2022-10-06 09:45:00|10280.3|10278.3|10281.3|10279.3|10281.7|10279.7|10280.3|10278.3|412
1665049800000|2022-10-06 09:50:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|127
1665050100000|2022-10-06 09:55:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|232
1665050400000|2022-10-06 10:00:00|10280.7|10278.7|10279.7|10277.7|10280.9|10278.9|10279.3|10277.3|1155
1665050700000|2022-10-06 10:05:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|164
1665051000000|2022-10-06 10:10:00|10279.5|10277.5|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|527
1665051300000|2022-10-06 10:15:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|279
1665051600000|2022-10-06 10:20:00|10279.9|10277.9|10278.5|10276.5|10280.1|10278.1|10278.5|10276.5|776
1665051900000|2022-10-06 10:25:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|405
1665052200000|2022-10-06 10:30:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|434
1665052500000|2022-10-06 10:35:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.9|10277.9|427
1665052800000|2022-10-06 10:40:00|10279.7|10277.7|10279.1|10277.1|10280.1|10278.1|10278.9|10276.9|146
1665053100000|2022-10-06 10:45:00|10279.3|10277.3|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|297
1665053400000|2022-10-06 10:50:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|420
1665053700000|2022-10-06 10:55:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|187
1665054000000|2022-10-06 11:00:00|10278.5|10276.5|10279.3|10277.3|10279.7|10277.7|10278.1|10276.1|606
1665054300000|2022-10-06 11:05:00|10279.7|10277.7|10280.1|10278.1|10280.3|10278.3|10279.7|10277.7|1205
1665054600000|2022-10-06 11:10:00|10280.3|10278.3|10279.5|10277.5|10280.9|10278.9|10279.3|10277.3|254
1665054900000|2022-10-06 11:15:00|10279.7|10277.7|10278.5|10276.5|10280.1|10278.1|10278.1|10276.1|371
1665055200000|2022-10-06 11:20:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|512
1665055500000|2022-10-06 11:25:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|592
1665055800000|2022-10-06 11:30:00|10279.3|10277.3|10281.7|10279.7|10281.7|10279.7|10278.5|10276.5|623
1665056100000|2022-10-06 11:35:00|10282.1|10280.1|10280.5|10278.5|10282.1|10280.1|10280.5|10278.5|678
1665056400000|2022-10-06 11:40:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.1|10278.1|312
1665056700000|2022-10-06 11:45:00|10281.1|10279.1|10279.7|10277.7|10281.3|10279.3|10279.3|10277.3|257
1665057000000|2022-10-06 11:50:00|10279.5|10277.5|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|436
1665057300000|2022-10-06 11:55:00|10280.3|10278.3|10280.9|10278.9|10281.3|10279.3|10280.1|10278.1|205
1665057600000|2022-10-06 12:00:00|10281.1|10279.1|10282.1|10280.1|10282.4|10280.4|10281.1|10279.1|1731
1665057900000|2022-10-06 12:05:00|10282.3|10280.3|10283.2|10281.2|10283.2|10281.2|10281.7|10279.7|1915
1665058200000|2022-10-06 12:10:00|10283|10281|10281.3|10279.3|10283.2|10281.2|10280.9|10278.9|695
1665058500000|2022-10-06 12:15:00|10281.5|10279.5|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|602
1665058800000|2022-10-06 12:20:00|10282.8|10280.8|10283.2|10281.2|10284.4|10282.4|10281.7|10279.7|1625
1665059100000|2022-10-06 12:25:00|10283|10281|10282.6|10280.6|10283.2|10281.2|10282.3|10280.3|1520
1665059400000|2022-10-06 12:30:00|10282.8|10280.8|10284.4|10282.4|10286.7|10284.7|10282.8|10280.8|7300
1665059700000|2022-10-06 12:35:00|10284.8|10282.8|10283.2|10281.2|10284.8|10282.8|10282.8|10280.8|2420
1665060000000|2022-10-06 12:40:00|10283.6|10281.6|10282.4|10280.4|10284.8|10282.8|10282.4|10280.4|1440
1665060300000|2022-10-06 12:45:00|10282.1|10280.1|10281.7|10279.7|10283.2|10281.2|10281.3|10279.3|1517
1665060600000|2022-10-06 12:50:00|10281.5|10279.5|10282.3|10280.3|10282.6|10280.6|10281.3|10279.3|1247
1665060900000|2022-10-06 12:55:00|10282.1|10280.1|10280.9|10278.9|10282.4|10280.4|10280.1|10278.1|1308
1665061200000|2022-10-06 13:00:00|10280.5|10278.5|10278.5|10276.5|10280.9|10278.9|10278.3|10276.3|3572
1665061500000|2022-10-06 13:05:00|10278.7|10276.7|10280.5|10278.5|10280.5|10278.5|10277.8|10275.8|3799
1665061800000|2022-10-06 13:10:00|10280.1|10278.1|10281.7|10279.7|10282.1|10280.1|10279.3|10277.3|2187
1665062100000|2022-10-06 13:15:00|10282.1|10280.1|10280.5|10278.5|10282.3|10280.3|10280.1|10278.1|1651
1665062400000|2022-10-06 13:20:00|10280.3|10278.3|10278.9|10276.9|10280.3|10278.3|10278.1|10276.1|912
1665062700000|2022-10-06 13:25:00|10279.1|10277.1|10277|10275|10279.3|10277.3|10277|10275|1270
1665063000000|2022-10-06 13:30:00|10277.2|10275.2|10277.2|10275.2|10278.5|10276.5|10277|10275|2098
1665063300000|2022-10-06 13:35:00|10277|10275|10278.5|10276.5|10278.5|10276.5|10276.6|10274.6|1164
1665063600000|2022-10-06 13:40:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|1317
1665063900000|2022-10-06 13:45:00|10277.4|10275.4|10274.6|10272.6|10277.8|10275.8|10274.2|10272.2|4721
1665064200000|2022-10-06 13:50:00|10275|10273|10273.9|10271.9|10275.4|10273.4|10273.9|10271.9|2920
1665064500000|2022-10-06 13:55:00|10274.2|10272.2|10275.4|10273.4|10275.4|10273.4|10274|10272|2118
1665064800000|2022-10-06 14:00:00|10275.8|10273.8|10273.5|10271.5|10275.8|10273.8|10272.7|10270.7|2643
1665065100000|2022-10-06 14:05:00|10273.9|10271.9|10270.7|10268.7|10273.9|10271.9|10270.5|10268.5|4425
1665065400000|2022-10-06 14:10:00|10270.5|10268.5|10271.9|10269.9|10273.1|10271.1|10269.9|10267.9|3155
1665065700000|2022-10-06 14:15:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.7|10269.7|2501
1665066000000|2022-10-06 14:20:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10271.9|10269.9|3906
1665066300000|2022-10-06 14:25:00|10272.9|10270.9|10270.7|10268.7|10273.1|10271.1|10270.3|10268.3|1126
1665066600000|2022-10-06 14:30:00|10270.3|10268.3|10269.2|10267.2|10271.1|10269.1|10269.2|10267.2|1660
1665066900000|2022-10-06 14:35:00|10269.4|10267.4|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|1190
1665067200000|2022-10-06 14:40:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269|10267|1705
1665067500000|2022-10-06 14:45:00|10269.4|10267.4|10271.5|10269.5|10271.5|10269.5|10268.8|10266.8|1643
1665067800000|2022-10-06 14:50:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|2280
1665068100000|2022-10-06 14:55:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10271.5|10269.5|1735
1665068400000|2022-10-06 15:00:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|1586
1665068700000|2022-10-06 15:05:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|1151
1665069000000|2022-10-06 15:10:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.3|10271.3|2692
1665069300000|2022-10-06 15:15:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|867
1665069600000|2022-10-06 15:20:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|630
1665069900000|2022-10-06 15:25:00|10274.4|10272.4|10275|10273|10275.4|10273.4|10273.9|10271.9|1431
1665070200000|2022-10-06 15:30:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10273.9|10271.9|836
1665070500000|2022-10-06 15:35:00|10273.9|10271.9|10272.1|10270.1|10273.9|10271.9|10271.7|10269.7|1399
1665070800000|2022-10-06 15:40:00|10271.9|10269.9|10271.7|10269.7|10273.1|10271.1|10271.7|10269.7|1057
1665071100000|2022-10-06 15:45:00|10271.9|10269.9|10270.3|10268.3|10271.9|10269.9|10270.3|10268.3|2344
1665071400000|2022-10-06 15:50:00|10270.5|10268.5|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|741
1665071700000|2022-10-06 15:55:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|1268
1665072000000|2022-10-06 16:00:00|10270.5|10268.5|10270.7|10268.7|10271.3|10269.3|10270.3|10268.3|588
1665072300000|2022-10-06 16:05:00|10270.9|10268.9|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|1675
1665072600000|2022-10-06 16:10:00|10269.8|10267.8|10268.4|10266.4|10269.9|10267.9|10268.4|10266.4|2316
1665072900000|2022-10-06 16:15:00|10268.8|10266.8|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|2266
1665073200000|2022-10-06 16:20:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|557
1665073500000|2022-10-06 16:25:00|10270.3|10268.3|10269.6|10267.6|10271.1|10269.1|10269.2|10267.2|1235
1665073800000|2022-10-06 16:30:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|876
1665074100000|2022-10-06 16:35:00|10270.5|10268.5|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|94
1665074400000|2022-10-06 16:40:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|752
1665074700000|2022-10-06 16:45:00|10269.8|10267.8|10268.8|10266.8|10269.8|10267.8|10268.8|10266.8|293
1665075000000|2022-10-06 16:50:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|258
1665075300000|2022-10-06 16:55:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268|10266|990
1665075600000|2022-10-06 17:00:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|423
1665075900000|2022-10-06 17:05:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|405
1665076200000|2022-10-06 17:10:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|1898
1665076500000|2022-10-06 17:15:00|10269.4|10267.4|10270.7|10268.7|10270.7|10268.7|10269.2|10267.2|1786
1665076800000|2022-10-06 17:20:00|10270.9|10268.9|10270.7|10268.7|10271.3|10269.3|10270.3|10268.3|738
1665077100000|2022-10-06 17:25:00|10270.9|10268.9|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|673
1665077400000|2022-10-06 17:30:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|517
1665077700000|2022-10-06 17:35:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|704
1665078000000|2022-10-06 17:40:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|1080
1665078300000|2022-10-06 17:45:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|1141
1665078600000|2022-10-06 17:50:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|358
1665078900000|2022-10-06 17:55:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|3196
1665079200000|2022-10-06 18:00:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|1314
1665079500000|2022-10-06 18:05:00|10267|10265|10266.4|10264.4|10267|10265|10266|10264|1180
1665079800000|2022-10-06 18:10:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|758
1665080100000|2022-10-06 18:15:00|10267.4|10265.4|10265.6|10263.6|10267.6|10265.6|10265.6|10263.6|884
1665080400000|2022-10-06 18:20:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10265.6|10263.6|1736
1665080700000|2022-10-06 18:25:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1035
1665081000000|2022-10-06 18:30:00|10266.4|10264.4|10267.6|10265.6|10267.6|10265.6|10266.2|10264.2|583
1665081300000|2022-10-06 18:35:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266|10264|833
1665081600000|2022-10-06 18:40:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|418
1665081900000|2022-10-06 18:45:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|1264
1665082200000|2022-10-06 18:50:00|10265.8|10263.8|10264.9|10262.9|10266|10264|10264.9|10262.9|471
1665082500000|2022-10-06 18:55:00|10264.7|10262.7|10263.3|10261.3|10264.9|10262.9|10263.3|10261.3|2642
1665082800000|2022-10-06 19:00:00|10263.5|10261.5|10264.9|10262.9|10264.9|10262.9|10262.9|10260.9|2034
1665083100000|2022-10-06 19:05:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|1520
1665083400000|2022-10-06 19:10:00|10264.1|10262.1|10265.3|10263.3|10265.3|10263.3|10263.9|10261.9|12762
1665083700000|2022-10-06 19:15:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|1845
1665084000000|2022-10-06 19:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|947
1665084300000|2022-10-06 19:25:00|10265.6|10263.6|10266.8|10264.8|10267.2|10265.2|10265.6|10263.6|7599
1665084600000|2022-10-06 19:30:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1970
1665084900000|2022-10-06 19:35:00|10267.2|10265.2|10265.6|10263.6|10267.2|10265.2|10265.6|10263.6|986
1665085200000|2022-10-06 19:40:00|10265.8|10263.8|10266.8|10264.8|10266.8|10264.8|10265.6|10263.6|1823
1665085500000|2022-10-06 19:45:00|10266.6|10264.6|10266|10264|10267.2|10265.2|10266|10264|1784
1665085800000|2022-10-06 19:50:00|10265.6|10263.6|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1032
1665086100000|2022-10-06 19:55:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1961
1665086400000|2022-10-06 20:00:00|10265.3|10263.3|10265.3|10263.3|10265.5|10263.5|10264.9|10262.9|1216
1665086700000|2022-10-06 20:05:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|527
1665087000000|2022-10-06 20:10:00|10264.7|10262.7|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|1772
1665087300000|2022-10-06 20:15:00|10263.7|10261.7|10262.9|10260.9|10264.1|10262.1|10262.5|10260.5|4066
1665087600000|2022-10-06 20:20:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|735
1665087900000|2022-10-06 20:25:00|10261.9|10259.9|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|680
1665088200000|2022-10-06 20:30:00|10261.9|10259.9|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|1008
1665088500000|2022-10-06 20:35:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|2130
1665088800000|2022-10-06 20:40:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|923
1665089100000|2022-10-06 20:45:00|10262.1|10260.1|10263.3|10261.3|10263.3|10261.3|10262.1|10260.1|950
1665089400000|2022-10-06 20:50:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|351
1665089700000|2022-10-06 20:55:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|943
1665093600000|2022-10-06 22:00:00|10261|10259|10260.2|10258.2|10261.4|10259.4|10259.8|10257.8|681
1665093900000|2022-10-06 22:05:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|234
1665094200000|2022-10-06 22:10:00|10259.8|10257.8|10260|10258|10260.2|10258.2|10259.8|10257.8|187
1665094500000|2022-10-06 22:15:00|10260.2|10258.2|10260.2|10258.2|10260.4|10258.4|10259.8|10257.8|57
1665094800000|2022-10-06 22:20:00|10260.4|10258.4|10260.6|10258.6|10261|10259|10260.4|10258.4|85
1665095100000|2022-10-06 22:25:00|10260.2|10258.2|10260.4|10258.4|10260.6|10258.6|10260.2|10258.2|232
1665095400000|2022-10-06 22:30:00|10260.6|10258.6|10261|10259|10261.2|10259.2|10260.4|10258.4|154
1665095700000|2022-10-06 22:35:00|10260.8|10258.8|10261|10259|10261|10259|10260.6|10258.6|12
1665096000000|2022-10-06 22:40:00|10260.8|10258.8|10261.2|10259.2|10261.2|10259.2|10260.6|10258.6|17
1665096300000|2022-10-06 22:45:00|10261.4|10259.4|10261.2|10259.2|10261.5|10259.5|10261.2|10259.2|99
1665096600000|2022-10-06 22:50:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|20
1665096900000|2022-10-06 22:55:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10261|10259|5
1665097200000|2022-10-06 23:00:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.2|10259.2|21
1665097500000|2022-10-06 23:05:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|99
1665097800000|2022-10-06 23:10:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|11
1665098100000|2022-10-06 23:15:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|63
1665098400000|2022-10-06 23:20:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|125
1665098700000|2022-10-06 23:25:00|||||||||1
1665099000000|2022-10-06 23:30:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|732
1665099300000|2022-10-06 23:35:00|10260.8|10258.8|10261|10259|10261|10259|10260.8|10258.8|110
1665099600000|2022-10-06 23:40:00|10260.6|10258.6|10261.2|10259.2|10261.2|10259.2|10260.6|10258.6|44
1665099900000|2022-10-06 23:45:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|162
1665100200000|2022-10-06 23:50:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|37
1665100500000|2022-10-06 23:55:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.4|10258.4|65
1665100800000|2022-10-07 00:00:00|10261|10259|10260.8|10258.8|10261|10259|10260.6|10258.6|207
1665101100000|2022-10-07 00:05:00|10260.6|10258.6|10260.8|10258.8|10261|10259|10260.6|10258.6|46
1665101400000|2022-10-07 00:10:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|5
1665101700000|2022-10-07 00:15:00|10261.2|10259.2|10261.5|10259.5|10261.5|10259.5|10261|10259|161
1665102000000|2022-10-07 00:20:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|31
1665102300000|2022-10-07 00:25:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.2|10259.2|200
1665102600000|2022-10-07 00:30:00|10261.2|10259.2|10261|10259|10261.2|10259.2|10261|10259|114
1665102900000|2022-10-07 00:35:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|177
1665103200000|2022-10-07 00:40:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|140
1665103500000|2022-10-07 00:45:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|15
1665103800000|2022-10-07 00:50:00|10260.8|10258.8|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|204
1665104100000|2022-10-07 00:55:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|75
1665104400000|2022-10-07 01:00:00|10260.8|10258.8|10261|10259|10261.4|10259.4|10260.8|10258.8|50
1665104700000|2022-10-07 01:05:00|||||||||288
1665105000000|2022-10-07 01:10:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|387
1665105300000|2022-10-07 01:15:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|157
1665105600000|2022-10-07 01:20:00|10259.8|10257.8|10259.8|10257.8|10260|10258|10259.4|10257.4|312
1665105900000|2022-10-07 01:25:00|10259.6|10257.6|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|415
1665106200000|2022-10-07 01:30:00|10260|10258|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|522
1665106500000|2022-10-07 01:35:00|10261|10259|10261|10259|10261|10259|10261|10259|55
1665106800000|2022-10-07 01:40:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|118
1665107100000|2022-10-07 01:45:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|117
1665107400000|2022-10-07 01:50:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|56
1665107700000|2022-10-07 01:55:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261.2|10259.2|8
1665108000000|2022-10-07 02:00:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|52
1665108300000|2022-10-07 02:05:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|159
1665108600000|2022-10-07 02:10:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|300
1665108900000|2022-10-07 02:15:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10261|10259|113
1665109200000|2022-10-07 02:20:00|10261.2|10259.2|10261.4|10259.4|10261.5|10259.5|10261|10259|175
1665109500000|2022-10-07 02:25:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.2|10259.2|58
1665109800000|2022-10-07 02:30:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10260.6|10258.6|784
1665110100000|2022-10-07 02:35:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|654
1665110400000|2022-10-07 02:40:00|10261.9|10259.9|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|426
1665110700000|2022-10-07 02:45:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|95
1665111000000|2022-10-07 02:50:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|4
1665111300000|2022-10-07 02:55:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|19
1665111600000|2022-10-07 03:00:00|10262.3|10260.3|10262.5|10260.5|10262.5|10260.5|10262.3|10260.3|30
1665111900000|2022-10-07 03:05:00|||||||||196
1665112200000|2022-10-07 03:10:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|116
1665112500000|2022-10-07 03:15:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|439
1665112800000|2022-10-07 03:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.5|10259.5|274
1665113100000|2022-10-07 03:25:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|259
1665113400000|2022-10-07 03:30:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|94
1665113700000|2022-10-07 03:35:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|157
1665114000000|2022-10-07 03:40:00|10262.3|10260.3|10262.3|10260.3|10262.5|10260.5|10262.1|10260.1|41
1665114300000|2022-10-07 03:45:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|16
1665114600000|2022-10-07 03:50:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|263
1665114900000|2022-10-07 03:55:00|||||||||8
1665115200000|2022-10-07 04:00:00|||||||||12
1665115500000|2022-10-07 04:05:00|||||||||272
1665115800000|2022-10-07 04:10:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|104
1665116100000|2022-10-07 04:15:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|114
1665116400000|2022-10-07 04:20:00|||||||||268
1665116700000|2022-10-07 04:25:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|87
1665117000000|2022-10-07 04:30:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|349
1665117300000|2022-10-07 04:35:00|||||||||22
1665117600000|2022-10-07 04:40:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|187
1665117900000|2022-10-07 04:45:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|221
1665118200000|2022-10-07 04:50:00|||||||||35
1665118500000|2022-10-07 04:55:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|375
1665118800000|2022-10-07 05:00:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|313
1665119100000|2022-10-07 05:05:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|222
1665119400000|2022-10-07 05:10:00|10263.3|10261.3|10263.1|10261.1|10263.3|10261.3|10262.9|10260.9|99
1665119700000|2022-10-07 05:15:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|259
1665120000000|2022-10-07 05:20:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|153
1665120300000|2022-10-07 05:25:00|10263.1|10261.1|10262.9|10260.9|10263.1|10261.1|10262.9|10260.9|61
1665120600000|2022-10-07 05:30:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|245
1665120900000|2022-10-07 05:35:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|170
1665121200000|2022-10-07 05:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|112
1665121500000|2022-10-07 05:45:00|10262.5|10260.5|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|711
1665121800000|2022-10-07 05:50:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|195
1665122100000|2022-10-07 05:55:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|48
1665122400000|2022-10-07 06:00:00|10261.5|10259.5|10260.6|10258.6|10261.7|10259.7|10260.2|10258.2|195
1665122700000|2022-10-07 06:05:00|10260.2|10258.2|10259.4|10257.4|10260.6|10258.6|10259|10257|537
1665123000000|2022-10-07 06:10:00|10259|10257|10257.8|10255.8|10259.4|10257.4|10257.8|10255.8|474
1665123300000|2022-10-07 06:15:00|10257.6|10255.6|10259|10257|10259|10257|10257.6|10255.6|333
1665123600000|2022-10-07 06:20:00|10258.8|10256.8|10257.4|10255.4|10259|10257|10257.4|10255.4|94
1665123900000|2022-10-07 06:25:00|10257.6|10255.6|10253.9|10251.9|10257.8|10255.8|10253.5|10251.5|2594
1665124200000|2022-10-07 06:30:00|10254.7|10252.7|10255.9|10253.9|10256.3|10254.3|10254.3|10252.3|1140
1665124500000|2022-10-07 06:35:00|10256.1|10254.1|10254.7|10252.7|10256.3|10254.3|10254.7|10252.7|692
1665124800000|2022-10-07 06:40:00|10255.1|10253.1|10255.9|10253.9|10256.3|10254.3|10254.9|10252.9|811
1665125100000|2022-10-07 06:45:00|10256.1|10254.1|10255.5|10253.5|10256.1|10254.1|10255.1|10253.1|258
1665125400000|2022-10-07 06:50:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.5|10253.5|699
1665125700000|2022-10-07 06:55:00|10256.5|10254.5|10257.8|10255.8|10257.8|10255.8|10256.5|10254.5|674
1665126000000|2022-10-07 07:00:00|10257.6|10255.6|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|505
1665126300000|2022-10-07 07:05:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|580
1665126600000|2022-10-07 07:10:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|579
1665126900000|2022-10-07 07:15:00|10259|10257|10260.6|10258.6|10261|10259|10258.2|10256.2|4898
1665127200000|2022-10-07 07:20:00|10260.8|10258.8|10261.4|10259.4|10261.7|10259.7|10259.8|10257.8|9962
1665127500000|2022-10-07 07:25:00|10261.7|10259.7|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|1538
1665127800000|2022-10-07 07:30:00|10261.9|10259.9|10260.6|10258.6|10262.1|10260.1|10260.2|10258.2|3526
1665128100000|2022-10-07 07:35:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10260.8|10258.8|771
1665128400000|2022-10-07 07:40:00|10261.9|10259.9|10260.2|10258.2|10262.1|10260.1|10260.2|10258.2|374
1665128700000|2022-10-07 07:45:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10258.8|10256.8|494
1665129000000|2022-10-07 07:50:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|552
1665129300000|2022-10-07 07:55:00|10260|10258|10259.6|10257.6|10260.2|10258.2|10259.4|10257.4|218
1665129600000|2022-10-07 08:00:00|10259.4|10257.4|10258.6|10256.6|10259.8|10257.8|10258.4|10256.4|334
1665129900000|2022-10-07 08:05:00|10258.8|10256.8|10259|10257|10259.8|10257.8|10258.8|10256.8|307
1665130200000|2022-10-07 08:10:00|10259.2|10257.2|10260.2|10258.2|10260.4|10258.4|10259|10257|429
1665130500000|2022-10-07 08:15:00|10259.8|10257.8|10261.7|10259.7|10261.7|10259.7|10259.8|10257.8|962
1665130800000|2022-10-07 08:20:00|10261.4|10259.4|10261.4|10259.4|10261.5|10259.5|10261|10259|515
1665131100000|2022-10-07 08:25:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10260.8|10258.8|326
1665131400000|2022-10-07 08:30:00|10261.7|10259.7|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|634
1665131700000|2022-10-07 08:35:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|943
1665132000000|2022-10-07 08:40:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|430
1665132300000|2022-10-07 08:45:00|10261.2|10259.2|10261.7|10259.7|10261.7|10259.7|10260.6|10258.6|718
1665132600000|2022-10-07 08:50:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|265
1665132900000|2022-10-07 08:55:00|10261.9|10259.9|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|502
1665133200000|2022-10-07 09:00:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|590
1665133500000|2022-10-07 09:05:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|491
1665133800000|2022-10-07 09:10:00|10261.7|10259.7|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|279
1665134100000|2022-10-07 09:15:00|10262.3|10260.3|10263.1|10261.1|10263.1|10261.1|10262.1|10260.1|1384
1665134400000|2022-10-07 09:20:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|561
1665134700000|2022-10-07 09:25:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1209
1665135000000|2022-10-07 09:30:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|983
1665135300000|2022-10-07 09:35:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|353
1665135600000|2022-10-07 09:40:00|||||||||728
1665135900000|2022-10-07 09:45:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|468
1665136200000|2022-10-07 09:50:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|2426
1665136500000|2022-10-07 09:55:00|10262.1|10260.1|10261.4|10259.4|10262.5|10260.5|10261|10259|528
1665136800000|2022-10-07 10:00:00|10261.2|10259.2|10260.2|10258.2|10261.2|10259.2|10259.8|10257.8|496
1665137100000|2022-10-07 10:05:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|497
1665137400000|2022-10-07 10:10:00|10260.2|10258.2|10259.4|10257.4|10260.6|10258.6|10259.4|10257.4|684
1665137700000|2022-10-07 10:15:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|333
1665138000000|2022-10-07 10:20:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10259|10257|288
1665138300000|2022-10-07 10:25:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|195
1665138600000|2022-10-07 10:30:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|720
1665138900000|2022-10-07 10:35:00|10258.8|10256.8|10259|10257|10259|10257|10258.6|10256.6|1002
1665139200000|2022-10-07 10:40:00|10258.6|10256.6|10259.8|10257.8|10259.8|10257.8|10258.6|10256.6|305
1665139500000|2022-10-07 10:45:00|10260.2|10258.2|10260.2|10258.2|10261|10259|10259.8|10257.8|423
1665139800000|2022-10-07 10:50:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|485
1665140100000|2022-10-07 10:55:00|10258.6|10256.6|10257.8|10255.8|10259|10257|10257.8|10255.8|931
1665140400000|2022-10-07 11:00:00|10257.4|10255.4|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|621
1665140700000|2022-10-07 11:05:00|10258.4|10256.4|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|719
1665141000000|2022-10-07 11:10:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|813
1665141300000|2022-10-07 11:15:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|619
1665141600000|2022-10-07 11:20:00|10259.4|10257.4|10258.6|10256.6|10259.8|10257.8|10258.2|10256.2|611
1665141900000|2022-10-07 11:25:00|10259|10257|10256.7|10254.7|10259|10257|10256.7|10254.7|2716
1665142200000|2022-10-07 11:30:00|10257.1|10255.1|10259|10257|10259.4|10257.4|10256.7|10254.7|4243
1665142500000|2022-10-07 11:35:00|10259.4|10257.4|10256.7|10254.7|10259.4|10257.4|10255.9|10253.9|1425
1665142800000|2022-10-07 11:40:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|827
1665143100000|2022-10-07 11:45:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|317
1665143400000|2022-10-07 11:50:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|470
1665143700000|2022-10-07 11:55:00|10256.3|10254.3|10257.8|10255.8|10257.8|10255.8|10256.3|10254.3|1024
1665144000000|2022-10-07 12:00:00|10257.6|10255.6|10257.8|10255.8|10258.2|10256.2|10257.3|10255.3|1129
1665144300000|2022-10-07 12:05:00|10257.6|10255.6|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|2788
1665144600000|2022-10-07 12:10:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|748
1665144900000|2022-10-07 12:15:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1948
1665145200000|2022-10-07 12:20:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10256.7|10254.7|2413
1665145500000|2022-10-07 12:25:00|10259|10257|10258|10256|10260.6|10258.6|10257.6|10255.6|3447
1665145800000|2022-10-07 12:30:00|10258.4|10256.4|10253.5|10251.5|10258.4|10256.4|10246.1|10244.1|11356
1665146100000|2022-10-07 12:35:00|10253.9|10251.9|10252.4|10250.4|10255.5|10253.5|10249.6|10247.6|8163
1665146400000|2022-10-07 12:40:00|10252.8|10250.8|10252|10250|10253.9|10251.9|10251.6|10249.6|4272
1665146700000|2022-10-07 12:45:00|10252.2|10250.2|10249.8|10247.8|10252.2|10250.2|10249.6|10247.6|3025
1665147000000|2022-10-07 12:50:00|10249.6|10247.6|10250.4|10248.4|10250.8|10248.8|10249.2|10247.2|3382
1665147300000|2022-10-07 12:55:00|10250.8|10248.8|10252|10250|10252.8|10250.8|10250.8|10248.8|3141
1665147600000|2022-10-07 13:00:00|10252.2|10250.2|10252.8|10250.8|10253.5|10251.5|10252|10250|3401
1665147900000|2022-10-07 13:05:00|10252.4|10250.4|10251.6|10249.6|10252.4|10250.4|10250|10248|1677
1665148200000|2022-10-07 13:10:00|10252|10250|10254.7|10252.7|10254.7|10252.7|10251.6|10249.6|3449
1665148500000|2022-10-07 13:15:00|10254.5|10252.5|10255.5|10253.5|10255.9|10253.9|10254.5|10252.5|2465
1665148800000|2022-10-07 13:20:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10253.9|10251.9|1540
1665149100000|2022-10-07 13:25:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10252.8|10250.8|1777
1665149400000|2022-10-07 13:30:00|10254.1|10252.1|10253.9|10251.9|10254.7|10252.7|10253.1|10251.1|2894
1665149700000|2022-10-07 13:35:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|1707
1665150000000|2022-10-07 13:40:00|10254.3|10252.3|10253.1|10251.1|10254.7|10252.7|10253.1|10251.1|1852
1665150300000|2022-10-07 13:45:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|2896
1665150600000|2022-10-07 13:50:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|1623
1665150900000|2022-10-07 13:55:00|10253.1|10251.1|10253.3|10251.3|10253.9|10251.9|10252.8|10250.8|978
1665151200000|2022-10-07 14:00:00|10253.1|10251.1|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|1395
1665151500000|2022-10-07 14:05:00|10252.8|10250.8|10252|10250|10252.8|10250.8|10252|10250|2336
1665151800000|2022-10-07 14:10:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|1661
1665152100000|2022-10-07 14:15:00|10252|10250|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|4423
1665152400000|2022-10-07 14:20:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|870
1665152700000|2022-10-07 14:25:00|10252.6|10250.6|10251.6|10249.6|10252.8|10250.8|10251.6|10249.6|1111
1665153000000|2022-10-07 14:30:00|10252|10250|10251.6|10249.6|10252.4|10250.4|10251.2|10249.2|818
1665153300000|2022-10-07 14:35:00|10252|10250|10252|10250|10252|10250|10251.2|10249.2|894
1665153600000|2022-10-07 14:40:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|951
1665153900000|2022-10-07 14:45:00|10252.2|10250.2|10253.5|10251.5|10253.5|10251.5|10252|10250|946
1665154200000|2022-10-07 14:50:00|10253.1|10251.1|10254.3|10252.3|10255.1|10253.1|10253.1|10251.1|2676
1665154500000|2022-10-07 14:55:00|10254.1|10252.1|10253.9|10251.9|10254.5|10252.5|10253.5|10251.5|962
1665154800000|2022-10-07 15:00:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1033
1665155100000|2022-10-07 15:05:00|10254.9|10252.9|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|616
1665155400000|2022-10-07 15:10:00|10254.9|10252.9|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|609
1665155700000|2022-10-07 15:15:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|1078
1665156000000|2022-10-07 15:20:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1314
1665156300000|2022-10-07 15:25:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|2163
1665156600000|2022-10-07 15:30:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|892
1665156900000|2022-10-07 15:35:00|10254.1|10252.1|10253.9|10251.9|10254.1|10252.1|10253.5|10251.5|865
1665157200000|2022-10-07 15:40:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10253.9|10251.9|3473
1665157500000|2022-10-07 15:45:00|10254.7|10252.7|10253.9|10251.9|10255.1|10253.1|10253.5|10251.5|1515
1665157800000|2022-10-07 15:50:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|2212
1665158100000|2022-10-07 15:55:00|10253.7|10251.7|10254.7|10252.7|10255.1|10253.1|10253.5|10251.5|730
1665158400000|2022-10-07 16:00:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|655
1665158700000|2022-10-07 16:05:00|10254.7|10252.7|10255.9|10253.9|10255.9|10253.9|10254.7|10252.7|1211
1665159000000|2022-10-07 16:10:00|10256.1|10254.1|10254.3|10252.3|10256.3|10254.3|10254.3|10252.3|1534
1665159300000|2022-10-07 16:15:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|1897
1665159600000|2022-10-07 16:20:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|1064
1665159900000|2022-10-07 16:25:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|611
1665160200000|2022-10-07 16:30:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|593
1665160500000|2022-10-07 16:35:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|911
1665160800000|2022-10-07 16:40:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|395
1665161100000|2022-10-07 16:45:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|425
1665161400000|2022-10-07 16:50:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|374
1665161700000|2022-10-07 16:55:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|231
1665162000000|2022-10-07 17:00:00|10253.7|10251.7|10253.5|10251.5|10253.7|10251.7|10253.5|10251.5|410
1665162300000|2022-10-07 17:05:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253|10251|2223
1665162600000|2022-10-07 17:10:00|10253.5|10251.5|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|1693
1665162900000|2022-10-07 17:15:00|10254.5|10252.5|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|943
1665163200000|2022-10-07 17:20:00|10254.7|10252.7|10254.7|10252.7|10254.9|10252.9|10254.3|10252.3|1102
1665163500000|2022-10-07 17:25:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|330
1665163800000|2022-10-07 17:30:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|384
1665164100000|2022-10-07 17:35:00|10255.3|10253.3|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|659
1665164400000|2022-10-07 17:40:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|801
1665164700000|2022-10-07 17:45:00|10255.3|10253.3|10255.1|10253.1|10255.3|10253.3|10255.1|10253.1|187
1665165000000|2022-10-07 17:50:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|866
1665165300000|2022-10-07 17:55:00|10255.3|10253.3|10255.1|10253.1|10255.3|10253.3|10255.1|10253.1|599
1665165600000|2022-10-07 18:00:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|562
1665165900000|2022-10-07 18:05:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|839
1665166200000|2022-10-07 18:10:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|504
1665166500000|2022-10-07 18:15:00|||||||||290
1665166800000|2022-10-07 18:20:00|||||||||823
1665167100000|2022-10-07 18:25:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|505
1665167400000|2022-10-07 18:30:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|1220
1665167700000|2022-10-07 18:35:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|795
1665168000000|2022-10-07 18:40:00|10253.9|10251.9|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|645
1665168300000|2022-10-07 18:45:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|676
1665168600000|2022-10-07 18:50:00|10253.9|10251.9|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|287
1665168900000|2022-10-07 18:55:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|618
1665169200000|2022-10-07 19:00:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252|10250|2196
1665169500000|2022-10-07 19:05:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|1588
1665169800000|2022-10-07 19:10:00|10251.4|10249.4|10251.6|10249.6|10252.4|10250.4|10251.2|10249.2|1248
1665170100000|2022-10-07 19:15:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|805
1665170400000|2022-10-07 19:20:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|952
1665170700000|2022-10-07 19:25:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|553
1665171000000|2022-10-07 19:30:00|||||||||581
1665171300000|2022-10-07 19:35:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|676
1665171600000|2022-10-07 19:40:00|10251.8|10249.8|10251.6|10249.6|10251.8|10249.8|10251.2|10249.2|927
1665171900000|2022-10-07 19:45:00|10251.4|10249.4|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|1319
1665172200000|2022-10-07 19:50:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|1574
1665172500000|2022-10-07 19:55:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1331
1665172800000|2022-10-07 20:00:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1389
1665173100000|2022-10-07 20:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.2|10249.2|417
1665173400000|2022-10-07 20:10:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|1362
1665173700000|2022-10-07 20:15:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|844
1665174000000|2022-10-07 20:20:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|979
1665174300000|2022-10-07 20:25:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|747
1665174600000|2022-10-07 20:30:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|824
1665174900000|2022-10-07 20:35:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|693
1665175200000|2022-10-07 20:40:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|416
1665175500000|2022-10-07 20:45:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|754
1665175800000|2022-10-07 20:50:00|10251.6|10249.6|10250.6|10248.6|10251.6|10249.6|10250.4|10248.4|1510
1665176100000|2022-10-07 20:55:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|738
1665352800000|2022-10-09 22:00:00|10252|10250|10251.6|10249.6|10253.9|10251.9|10251.6|10249.6|571
1665353100000|2022-10-09 22:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|431
1665353400000|2022-10-09 22:10:00|10252|10250|10253.5|10251.5|10253.7|10251.7|10252|10250|146
1665353700000|2022-10-09 22:15:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|284
1665354000000|2022-10-09 22:20:00|||||||||87
1665354300000|2022-10-09 22:25:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|160
1665354600000|2022-10-09 22:30:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|17
1665354900000|2022-10-09 22:35:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|77
1665355200000|2022-10-09 22:40:00|||||||||40
1665355500000|2022-10-09 22:45:00|||||||||48
1665355800000|2022-10-09 22:50:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|132
1665356100000|2022-10-09 22:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|324
1665356400000|2022-10-09 23:00:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|164
1665356700000|2022-10-09 23:05:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|54
1665357000000|2022-10-09 23:10:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10254.1|10252.1|50
1665357300000|2022-10-09 23:15:00|||||||||41
1665357600000|2022-10-09 23:20:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|42
1665357900000|2022-10-09 23:25:00|||||||||51
1665358200000|2022-10-09 23:30:00|10254.1|10252.1|10253.9|10251.9|10254.1|10252.1|10253.9|10251.9|56
1665358500000|2022-10-09 23:35:00|10254.1|10252.1|10254.1|10252.1|10254.1|10252.1|10254.1|10252.1|56
1665358800000|2022-10-09 23:40:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|44
1665359100000|2022-10-09 23:45:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|46
1665359400000|2022-10-09 23:50:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|75
1665359700000|2022-10-09 23:55:00|||||||||17
1665360000000|2022-10-10 00:00:00|||||||||56
1665360300000|2022-10-10 00:05:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|54
1665360600000|2022-10-10 00:10:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|126
1665360900000|2022-10-10 00:15:00|10254.1|10252.1|10255.1|10253.1|10255.9|10253.9|10254.1|10252.1|395
1665361200000|2022-10-10 00:20:00|10254.9|10252.9|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|110
1665361500000|2022-10-10 00:25:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|188
1665361800000|2022-10-10 00:30:00|10254.5|10252.5|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|156
1665362100000|2022-10-10 00:35:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|156
1665362400000|2022-10-10 00:40:00|10254.9|10252.9|10255.1|10253.1|10255.3|10253.3|10254.7|10252.7|60
1665362700000|2022-10-10 00:45:00|10255.3|10253.3|10255.9|10253.9|10255.9|10253.9|10255.3|10253.3|6
1665363000000|2022-10-10 00:50:00|10255.7|10253.7|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|52
1665363300000|2022-10-10 00:55:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.7|10253.7|63
1665363600000|2022-10-10 01:00:00|10255.7|10253.7|10254.7|10252.7|10255.7|10253.7|10254.7|10252.7|138
1665363900000|2022-10-10 01:05:00|10254.9|10252.9|10254.9|10252.9|10255.1|10253.1|10254.7|10252.7|22
1665364200000|2022-10-10 01:10:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.9|10252.9|50
1665364500000|2022-10-10 01:15:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10254.9|10252.9|23
1665364800000|2022-10-10 01:20:00|10255.3|10253.3|10255.5|10253.5|10255.7|10253.7|10255.3|10253.3|17
1665365100000|2022-10-10 01:25:00|10255.1|10253.1|10255.9|10253.9|10256.1|10254.1|10255.1|10253.1|274
1665365400000|2022-10-10 01:30:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|74
1665365700000|2022-10-10 01:35:00|10256.3|10254.3|10256.9|10254.9|10257.1|10255.1|10256.3|10254.3|276
1665366000000|2022-10-10 01:40:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|215
1665366300000|2022-10-10 01:45:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.5|10254.5|106
1665366600000|2022-10-10 01:50:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|30
1665366900000|2022-10-10 01:55:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|45
1665367200000|2022-10-10 02:00:00|10256.3|10254.3|10255.9|10253.9|10256.5|10254.5|10255.9|10253.9|151
1665367500000|2022-10-10 02:05:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|48
1665367800000|2022-10-10 02:10:00|||||||||11
1665368100000|2022-10-10 02:15:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|43
1665368400000|2022-10-10 02:20:00|||||||||34
1665368700000|2022-10-10 02:25:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|30
1665369000000|2022-10-10 02:30:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|43
1665369300000|2022-10-10 02:35:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|139
1665369600000|2022-10-10 02:40:00|10256.3|10254.3|10256.5|10254.5|10256.5|10254.5|10256.3|10254.3|18
1665369900000|2022-10-10 02:45:00|10256.3|10254.3|10255.9|10253.9|10256.5|10254.5|10255.9|10253.9|36
1665370500000|2022-10-10 02:55:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|55
1665370800000|2022-10-10 03:00:00|||||||||27
1665371100000|2022-10-10 03:05:00|||||||||6
1665371400000|2022-10-10 03:10:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|87
1665372000000|2022-10-10 03:20:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|52
1665372300000|2022-10-10 03:25:00|||||||||84
1665372600000|2022-10-10 03:30:00|||||||||48
1665372900000|2022-10-10 03:35:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|3
1665373200000|2022-10-10 03:40:00|||||||||1
1665373500000|2022-10-10 03:45:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|82
1665374100000|2022-10-10 03:55:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|153
1665374400000|2022-10-10 04:00:00|||||||||7
1665374700000|2022-10-10 04:05:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.3|10253.3|86
1665375000000|2022-10-10 04:10:00|||||||||3
1665375300000|2022-10-10 04:15:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|136
1665375600000|2022-10-10 04:20:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|40
1665375900000|2022-10-10 04:25:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|205
1665376200000|2022-10-10 04:30:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|15
1665376500000|2022-10-10 04:35:00|10254.9|10252.9|10254.7|10252.7|10254.9|10252.9|10254.7|10252.7|10
1665376800000|2022-10-10 04:40:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.9|10252.9|6
1665377100000|2022-10-10 04:45:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.9|10252.9|24
1665377400000|2022-10-10 04:50:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|27
1665377700000|2022-10-10 04:55:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.9|10252.9|7
1665378000000|2022-10-10 05:00:00|10255.3|10253.3|10255.9|10253.9|10255.9|10253.9|10255.3|10253.3|126
1665378300000|2022-10-10 05:05:00|10255.7|10253.7|10255.7|10253.7|10255.9|10253.9|10255.5|10253.5|14
1665378600000|2022-10-10 05:10:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.3|10253.3|8
1665378900000|2022-10-10 05:15:00|10255.5|10253.5|10255.7|10253.7|10255.9|10253.9|10255.5|10253.5|91
1665379200000|2022-10-10 05:20:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|5
1665379500000|2022-10-10 05:25:00|10255.9|10253.9|10256.1|10254.1|10256.3|10254.3|10255.9|10253.9|90
1665379800000|2022-10-10 05:30:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|108
1665380100000|2022-10-10 05:35:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|351
1665380400000|2022-10-10 05:40:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|78
1665380700000|2022-10-10 05:45:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|27
1665381000000|2022-10-10 05:50:00|10256.9|10254.9|10257.4|10255.4|10257.4|10255.4|10256.9|10254.9|231
1665381300000|2022-10-10 05:55:00|10257.3|10255.3|10256.9|10254.9|10257.3|10255.3|10256.7|10254.7|90
1665381600000|2022-10-10 06:00:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|155
1665381900000|2022-10-10 06:05:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|133
1665382200000|2022-10-10 06:10:00|10256.5|10254.5|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|86
1665382500000|2022-10-10 06:15:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|31
1665382800000|2022-10-10 06:20:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|107
1665383100000|2022-10-10 06:25:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.5|10254.5|63
1665383400000|2022-10-10 06:30:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|62
1665383700000|2022-10-10 06:35:00|10256.5|10254.5|10257.4|10255.4|10257.4|10255.4|10256.3|10254.3|212
1665384000000|2022-10-10 06:40:00|10257.3|10255.3|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|187
1665384300000|2022-10-10 06:45:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|63
1665384600000|2022-10-10 06:50:00|10256.7|10254.7|10254.9|10252.9|10256.7|10254.7|10254.9|10252.9|148
1665384900000|2022-10-10 06:55:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|100
1665385200000|2022-10-10 07:00:00|10255.3|10253.3|10256.3|10254.3|10256.7|10254.7|10255.3|10253.3|581
1665385500000|2022-10-10 07:05:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|212
1665385800000|2022-10-10 07:10:00|10256.7|10254.7|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|219
1665386100000|2022-10-10 07:15:00|10256.5|10254.5|10257.6|10255.6|10257.8|10255.8|10256.3|10254.3|294
1665386400000|2022-10-10 07:20:00|10257.8|10255.8|10257.6|10255.6|10258.6|10256.6|10257.4|10255.4|205
1665386700000|2022-10-10 07:25:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|74
1665387000000|2022-10-10 07:30:00|10257.3|10255.3|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|96
1665387300000|2022-10-10 07:35:00|10256.9|10254.9|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|129
1665387600000|2022-10-10 07:40:00|10256.9|10254.9|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|172
1665387900000|2022-10-10 07:45:00|10257.6|10255.6|10258.6|10256.6|10259|10257|10257.6|10255.6|219
1665388200000|2022-10-10 07:50:00|10258.4|10256.4|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|157
1665388500000|2022-10-10 07:55:00|10257.3|10255.3|10256.3|10254.3|10257.3|10255.3|10256.3|10254.3|274
1665388800000|2022-10-10 08:00:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|337
1665389100000|2022-10-10 08:05:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|80
1665389400000|2022-10-10 08:10:00|10255.7|10253.7|10255.3|10253.3|10255.9|10253.9|10255.1|10253.1|149
1665389700000|2022-10-10 08:15:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|261
1665390000000|2022-10-10 08:20:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|90
1665390300000|2022-10-10 08:25:00|10255.7|10253.7|10254.5|10252.5|10255.9|10253.9|10254.3|10252.3|221
1665390600000|2022-10-10 08:30:00|10254.7|10252.7|10254.5|10252.5|10255.1|10253.1|10254.3|10252.3|64
1665390900000|2022-10-10 08:35:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|199
1665391200000|2022-10-10 08:40:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10254.9|10252.9|79
1665391500000|2022-10-10 08:45:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|69
1665391800000|2022-10-10 08:50:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|142
1665392100000|2022-10-10 08:55:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|66
1665392400000|2022-10-10 09:00:00|10256.3|10254.3|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|238
1665392700000|2022-10-10 09:05:00|10257.3|10255.3|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|169
1665393000000|2022-10-10 09:10:00|10257.6|10255.6|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|113
1665393300000|2022-10-10 09:15:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|134
1665393600000|2022-10-10 09:20:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|398
1665393900000|2022-10-10 09:25:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|87
1665394200000|2022-10-10 09:30:00|10256.5|10254.5|10256.9|10254.9|10257.1|10255.1|10256.3|10254.3|394
1665394500000|2022-10-10 09:35:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|137
1665394800000|2022-10-10 09:40:00|10256.9|10254.9|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|419
1665395100000|2022-10-10 09:45:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|125
1665395400000|2022-10-10 09:50:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|250
1665395700000|2022-10-10 09:55:00|10256.1|10254.1|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|328
1665396000000|2022-10-10 10:00:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|52
1665396300000|2022-10-10 10:05:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|29
1665396600000|2022-10-10 10:10:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|149
1665396900000|2022-10-10 10:15:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10254.1|10252.1|468
1665397200000|2022-10-10 10:20:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|151
1665397500000|2022-10-10 10:25:00|10254.3|10252.3|10253.5|10251.5|10254.7|10252.7|10253.5|10251.5|150
1665397800000|2022-10-10 10:30:00|10253.7|10251.7|10252.4|10250.4|10253.9|10251.9|10252.2|10250.2|2586
1665398100000|2022-10-10 10:35:00|10252.8|10250.8|10253.7|10251.7|10253.7|10251.7|10252.4|10250.4|256
1665398400000|2022-10-10 10:40:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|165
1665398700000|2022-10-10 10:45:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|166
1665399000000|2022-10-10 10:50:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|110
1665399300000|2022-10-10 10:55:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|780
1665399600000|2022-10-10 11:00:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|123
1665399900000|2022-10-10 11:05:00|10253|10251|10253.5|10251.5|10253.5|10251.5|10253|10251|173
1665400200000|2022-10-10 11:10:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|133
1665400500000|2022-10-10 11:15:00|10253|10251|10252.4|10250.4|10253.1|10251.1|10252|10250|321
1665400800000|2022-10-10 11:20:00|10252.8|10250.8|10253.3|10251.3|10253.5|10251.5|10252.8|10250.8|186
1665401100000|2022-10-10 11:25:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|87
1665401400000|2022-10-10 11:30:00|10253|10251|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|215
1665401700000|2022-10-10 11:35:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|256
1665402000000|2022-10-10 11:40:00|10253.7|10251.7|10253.1|10251.1|10253.7|10251.7|10252.8|10250.8|176
1665402300000|2022-10-10 11:45:00|||||||||186
1665402600000|2022-10-10 11:50:00|10252.8|10250.8|10252|10250|10252.8|10250.8|10252|10250|552
1665402900000|2022-10-10 11:55:00|10251.8|10249.8|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|599
1665403200000|2022-10-10 12:00:00|10252.6|10250.6|10252|10250|10252.8|10250.8|10251.6|10249.6|220
1665403500000|2022-10-10 12:05:00|10252.4|10250.4|10253.5|10251.5|10253.5|10251.5|10252.4|10250.4|182
1665403800000|2022-10-10 12:10:00|10253.3|10251.3|10252.4|10250.4|10253.5|10251.5|10252|10250|696
1665404100000|2022-10-10 12:15:00|10252.6|10250.6|10252.2|10250.2|10253.1|10251.1|10252|10250|761
1665404400000|2022-10-10 12:20:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252.2|10250.2|1126
1665404700000|2022-10-10 12:25:00|10253|10251|10252.4|10250.4|10253|10251|10252|10250|401
1665405000000|2022-10-10 12:30:00|10252.2|10250.2|10252.8|10250.8|10253|10251|10252|10250|404
1665405300000|2022-10-10 12:35:00|10253|10251|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|155
1665405600000|2022-10-10 12:40:00|10253.1|10251.1|10253.9|10251.9|10254.3|10252.3|10253.1|10251.1|1731
1665405900000|2022-10-10 12:45:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|582
1665406200000|2022-10-10 12:50:00|10253.7|10251.7|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|799
1665406500000|2022-10-10 12:55:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|168
1665406800000|2022-10-10 13:00:00|10253.9|10251.9|10253|10251|10253.9|10251.9|10252.8|10250.8|1056
1665407100000|2022-10-10 13:05:00|10253.1|10251.1|10253.7|10251.7|10253.9|10251.9|10253|10251|361
1665407400000|2022-10-10 13:10:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|411
1665407700000|2022-10-10 13:15:00|10254.3|10252.3|10253.5|10251.5|10254.7|10252.7|10253.5|10251.5|763
1665408000000|2022-10-10 13:20:00|10253.7|10251.7|10253.1|10251.1|10253.7|10251.7|10253.1|10251.1|300
1665408300000|2022-10-10 13:25:00|10253|10251|10254.3|10252.3|10254.3|10252.3|10252.8|10250.8|453
1665408600000|2022-10-10 13:30:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|1326
1665408900000|2022-10-10 13:35:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10252.4|10250.4|1116
1665409200000|2022-10-10 13:40:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|675
1665409500000|2022-10-10 13:45:00|10253|10251|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|803
1665409800000|2022-10-10 13:50:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1087
1665410100000|2022-10-10 13:55:00|10252.4|10250.4|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|377
1665410400000|2022-10-10 14:00:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|974
1665410700000|2022-10-10 14:05:00|10252.6|10250.6|10250.4|10248.4|10252.8|10250.8|10250.4|10248.4|694
1665411000000|2022-10-10 14:10:00|10250.2|10248.2|10250.8|10248.8|10250.8|10248.8|10249.6|10247.6|694
1665411300000|2022-10-10 14:15:00|10251|10249|10250.6|10248.6|10251.2|10249.2|10250.4|10248.4|326
1665411600000|2022-10-10 14:20:00|10250.8|10248.8|10250|10248|10250.8|10248.8|10249.6|10247.6|355
1665411900000|2022-10-10 14:25:00|10249.8|10247.8|10247.3|10245.3|10250|10248|10247.3|10245.3|957
1665412200000|2022-10-10 14:30:00|10247.7|10245.7|10246.5|10244.5|10249.2|10247.2|10246.1|10244.1|1754
1665412500000|2022-10-10 14:35:00|10246.7|10244.7|10244.6|10242.6|10247.5|10245.5|10244.2|10242.2|1707
1665412800000|2022-10-10 14:40:00|10244.2|10242.2|10247.3|10245.3|10247.3|10245.3|10243.8|10241.8|4200
1665413100000|2022-10-10 14:45:00|10247.7|10245.7|10248.5|10246.5|10249.2|10247.2|10247.7|10245.7|3104
1665413400000|2022-10-10 14:50:00|10248.3|10246.3|10246.9|10244.9|10248.5|10246.5|10246.9|10244.9|935
1665413700000|2022-10-10 14:55:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|1586
1665414000000|2022-10-10 15:00:00|10247.9|10245.9|10245.3|10243.3|10248.1|10246.1|10245.3|10243.3|1288
1665414300000|2022-10-10 15:05:00|10245.1|10243.1|10244.6|10242.6|10245.7|10243.7|10244.2|10242.2|2023
1665414600000|2022-10-10 15:10:00|10244.4|10242.4|10246.9|10244.9|10246.9|10244.9|10244.2|10242.2|1658
1665414900000|2022-10-10 15:15:00|10246.7|10244.7|10246.9|10244.9|10246.9|10244.9|10245.7|10243.7|820
1665415200000|2022-10-10 15:20:00|10246.5|10244.5|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|619
1665415500000|2022-10-10 15:25:00|10247.1|10245.1|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|424
1665415800000|2022-10-10 15:30:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|376
1665416100000|2022-10-10 15:35:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|1051
1665416400000|2022-10-10 15:40:00|10247.1|10245.1|10246.3|10244.3|10247.7|10245.7|10246.3|10244.3|584
1665416700000|2022-10-10 15:45:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|283
1665417000000|2022-10-10 15:50:00|10245.5|10243.5|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|133
1665417300000|2022-10-10 15:55:00|10245.5|10243.5|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|206
1665417600000|2022-10-10 16:00:00|10244.4|10242.4|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|171
1665417900000|2022-10-10 16:05:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|250
1665418200000|2022-10-10 16:10:00|10245.1|10243.1|10244.6|10242.6|10245.3|10243.3|10244.2|10242.2|827
1665418500000|2022-10-10 16:15:00|10244.4|10242.4|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1353
1665418800000|2022-10-10 16:20:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|256
1665419100000|2022-10-10 16:25:00|10245.1|10243.1|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|118
1665419400000|2022-10-10 16:30:00|10244.4|10242.4|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|60
1665419700000|2022-10-10 16:35:00|10244.4|10242.4|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|79
1665420000000|2022-10-10 16:40:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|247
1665420300000|2022-10-10 16:45:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|134
1665420600000|2022-10-10 16:50:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|74
1665420900000|2022-10-10 16:55:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|85
1665421200000|2022-10-10 17:00:00|10244.2|10242.2|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|698
1665421500000|2022-10-10 17:05:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|300
1665421800000|2022-10-10 17:10:00|10245.3|10243.3|10248.1|10246.1|10248.5|10246.5|10245.3|10243.3|1563
1665422100000|2022-10-10 17:15:00|10247.7|10245.7|10246.9|10244.9|10248.1|10246.1|10246.5|10244.5|389
1665422400000|2022-10-10 17:20:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|102
1665422700000|2022-10-10 17:25:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.1|10244.1|325
1665423000000|2022-10-10 17:30:00|10247.3|10245.3|10247.3|10245.3|10247.5|10245.5|10246.9|10244.9|294
1665423300000|2022-10-10 17:35:00|10246.9|10244.9|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|838
1665423600000|2022-10-10 17:40:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|303
1665423900000|2022-10-10 17:45:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|375
1665424200000|2022-10-10 17:50:00|10248.1|10246.1|10247.7|10245.7|10248.3|10246.3|10247.7|10245.7|465
1665424500000|2022-10-10 17:55:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|709
1665424800000|2022-10-10 18:00:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|328
1665425100000|2022-10-10 18:05:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|95
1665425400000|2022-10-10 18:10:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|192
1665425700000|2022-10-10 18:15:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|91
1665426000000|2022-10-10 18:20:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|267
1665426300000|2022-10-10 18:25:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|126
1665426600000|2022-10-10 18:30:00|10250|10248|10250|10248|10250|10248|10249.8|10247.8|114
1665426900000|2022-10-10 18:35:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|247
1665427200000|2022-10-10 18:40:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|239
1665427500000|2022-10-10 18:45:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|132
1665427800000|2022-10-10 18:50:00|10250.2|10248.2|10250|10248|10250.2|10248.2|10249.6|10247.6|196
1665428100000|2022-10-10 18:55:00|10249.6|10247.6|10248.5|10246.5|10250|10248|10248.5|10246.5|540
1665428400000|2022-10-10 19:00:00|10248.9|10246.9|10250.4|10248.4|10250.8|10248.8|10248.9|10246.9|1214
1665428700000|2022-10-10 19:05:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|143
1665429000000|2022-10-10 19:10:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|463
1665429300000|2022-10-10 19:15:00|||||||||166
1665429600000|2022-10-10 19:20:00|||||||||476
1665429900000|2022-10-10 19:25:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|75
1665430200000|2022-10-10 19:30:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|716
1665430500000|2022-10-10 19:35:00|||||||||51
1665430800000|2022-10-10 19:40:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|444
1665431100000|2022-10-10 19:45:00|10250.6|10248.6|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|36
1665431400000|2022-10-10 19:50:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250|10248|813
1665431700000|2022-10-10 19:55:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|316
1665432000000|2022-10-10 20:00:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|394
1665432300000|2022-10-10 20:05:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|163
1665432600000|2022-10-10 20:10:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|143
1665432900000|2022-10-10 20:15:00|10250.8|10248.8|10250.6|10248.6|10250.8|10248.8|10250.4|10248.4|222
1665433200000|2022-10-10 20:20:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|6
1665433500000|2022-10-10 20:25:00|||||||||51
1665433800000|2022-10-10 20:30:00|||||||||7
1665434100000|2022-10-10 20:35:00|||||||||33
1665434400000|2022-10-10 20:40:00|||||||||7
1665434700000|2022-10-10 20:45:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|166
1665435300000|2022-10-10 20:55:00|||||||||111
1665439200000|2022-10-10 22:00:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|85
1665439500000|2022-10-10 22:05:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|87
1665439800000|2022-10-10 22:10:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|32
1665440100000|2022-10-10 22:15:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251|10249|126
1665440400000|2022-10-10 22:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|31
1665440700000|2022-10-10 22:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|27
1665441000000|2022-10-10 22:30:00|||||||||2
1665441300000|2022-10-10 22:35:00|10251|10249|10250.4|10248.4|10251|10249|10250.4|10248.4|140
1665441600000|2022-10-10 22:40:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|27
1665441900000|2022-10-10 22:45:00|||||||||4
1665442200000|2022-10-10 22:50:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|169
1665442500000|2022-10-10 22:55:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|256
1665443100000|2022-10-10 23:05:00|10252|10250|10252|10250|10252|10250|10252|10250|14
1665443400000|2022-10-10 23:10:00|||||||||10
1665443700000|2022-10-10 23:15:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|199
1665444000000|2022-10-10 23:20:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|97
1665444300000|2022-10-10 23:25:00|10252|10250|10252|10250|10252|10250|10252|10250|24
1665444600000|2022-10-10 23:30:00|10252.2|10250.2|10252|10250|10252.2|10250.2|10252|10250|43
1665444900000|2022-10-10 23:35:00|10251.8|10249.8|10252.6|10250.6|10252.6|10250.6|10251.8|10249.8|199
1665445200000|2022-10-10 23:40:00|10252.4|10250.4|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|4
1665445500000|2022-10-10 23:45:00|10252|10250|10251.2|10249.2|10252.8|10250.8|10250.8|10248.8|570
1665445800000|2022-10-10 23:50:00|10251.4|10249.4|10251.6|10249.6|10252|10250|10251.4|10249.4|71
1665446100000|2022-10-10 23:55:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.4|10249.4|88
1665446400000|2022-10-11 00:00:00|10251.4|10249.4|10251.4|10249.4|10252|10250|10251.2|10249.2|146
1665446700000|2022-10-11 00:05:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|138
1665447000000|2022-10-11 00:10:00|10251.2|10249.2|10251.2|10249.2|10251.4|10249.4|10250.8|10248.8|400
1665447300000|2022-10-11 00:15:00|10251|10249|10252.2|10250.2|10252.2|10250.2|10250.8|10248.8|492
1665447600000|2022-10-11 00:20:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|209
1665447900000|2022-10-11 00:25:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|129
1665448200000|2022-10-11 00:30:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252|10250|869
1665448500000|2022-10-11 00:35:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|416
1665448800000|2022-10-11 00:40:00|10252.6|10250.6|10252|10250|10252.8|10250.8|10251.6|10249.6|321
1665449100000|2022-10-11 00:45:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|91
1665449400000|2022-10-11 00:50:00|10252|10250|10252.6|10250.6|10252.8|10250.8|10252|10250|80
1665449700000|2022-10-11 00:55:00|10252.4|10250.4|10253.1|10251.1|10253.5|10251.5|10252.4|10250.4|181
1665450000000|2022-10-11 01:00:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|250
1665450300000|2022-10-11 01:05:00|10252.6|10250.6|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|101
1665450600000|2022-10-11 01:10:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|117
1665450900000|2022-10-11 01:15:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252|10250|35
1665451200000|2022-10-11 01:20:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|383
1665451500000|2022-10-11 01:25:00|10251.4|10249.4|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|228
1665451800000|2022-10-11 01:30:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|180
1665452100000|2022-10-11 01:35:00|10251.6|10249.6|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|346
1665452400000|2022-10-11 01:40:00|10250.4|10248.4|10248.1|10246.1|10250.8|10248.8|10246.9|10244.9|1415
1665452700000|2022-10-11 01:45:00|10248.3|10246.3|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|819
1665453000000|2022-10-11 01:50:00|10248.9|10246.9|10248.7|10246.7|10249.2|10247.2|10248.3|10246.3|222
1665453300000|2022-10-11 01:55:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.3|10245.3|190
1665453600000|2022-10-11 02:00:00|10248.1|10246.1|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|274
1665453900000|2022-10-11 02:05:00|10247.9|10245.9|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|123
1665454200000|2022-10-11 02:10:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|145
1665454500000|2022-10-11 02:15:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10246.9|10244.9|218
1665454800000|2022-10-11 02:20:00|10246.9|10244.9|10247.5|10245.5|10247.7|10245.7|10246.9|10244.9|60
1665455100000|2022-10-11 02:25:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|98
1665455400000|2022-10-11 02:30:00|10247.1|10245.1|10247.5|10245.5|10247.7|10245.7|10246.9|10244.9|421
1665455700000|2022-10-11 02:35:00|10247.3|10245.3|10247.3|10245.3|10247.5|10245.5|10246.7|10244.7|193
1665456000000|2022-10-11 02:40:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|194
1665456300000|2022-10-11 02:45:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|141
1665456600000|2022-10-11 02:50:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|284
1665456900000|2022-10-11 02:55:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|289
1665457200000|2022-10-11 03:00:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.3|10246.3|158
1665457500000|2022-10-11 03:05:00|10248.3|10246.3|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|96
1665457800000|2022-10-11 03:10:00|10248.3|10246.3|10248.1|10246.1|10248.3|10246.3|10247.9|10245.9|26
1665458100000|2022-10-11 03:15:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|179
1665458400000|2022-10-11 03:20:00|10247.5|10245.5|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|89
1665458700000|2022-10-11 03:25:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.5|10245.5|81
1665459000000|2022-10-11 03:30:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|30
1665459300000|2022-10-11 03:35:00|10248.3|10246.3|10246.9|10244.9|10248.5|10246.5|10246.9|10244.9|1114
1665459600000|2022-10-11 03:40:00|10247.1|10245.1|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|323
1665459900000|2022-10-11 03:45:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|136
1665460200000|2022-10-11 03:50:00|10246.9|10244.9|10245.7|10243.7|10247.3|10245.3|10245.7|10243.7|529
1665460500000|2022-10-11 03:55:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|294
1665460800000|2022-10-11 04:00:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|117
1665461100000|2022-10-11 04:05:00|10245.5|10243.5|10245.7|10243.7|10245.7|10243.7|10245.5|10243.5|45
1665461400000|2022-10-11 04:10:00|10245.5|10243.5|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|71
1665461700000|2022-10-11 04:15:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|114
1665462000000|2022-10-11 04:20:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|111
1665462300000|2022-10-11 04:25:00|10245.1|10243.1|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|107
1665462600000|2022-10-11 04:30:00|10244.9|10242.9|10245.7|10243.7|10245.7|10243.7|10244.8|10242.8|261
1665462900000|2022-10-11 04:35:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.6|10242.6|226
1665463200000|2022-10-11 04:40:00|10245.7|10243.7|10245.1|10243.1|10245.7|10243.7|10244.9|10242.9|150
1665463500000|2022-10-11 04:45:00|10244.9|10242.9|10244.8|10242.8|10245.1|10243.1|10244.6|10242.6|69
1665463800000|2022-10-11 04:50:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|316
1665464100000|2022-10-11 04:55:00|10244.4|10242.4|10244.9|10242.9|10244.9|10242.9|10244.4|10242.4|343
1665464400000|2022-10-11 05:00:00|10245.1|10243.1|10245.7|10243.7|10246.1|10244.1|10244.9|10242.9|176
1665464700000|2022-10-11 05:05:00|10245.5|10243.5|10245.9|10243.9|10246.1|10244.1|10245.5|10243.5|121
1665465000000|2022-10-11 05:10:00|10245.7|10243.7|10245.7|10243.7|10245.9|10243.9|10245.7|10243.7|8
1665465300000|2022-10-11 05:15:00|10245.9|10243.9|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|107
1665465600000|2022-10-11 05:20:00|10245.5|10243.5|10245.3|10243.3|10245.9|10243.9|10245.3|10243.3|219
1665465900000|2022-10-11 05:25:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.4|10242.4|372
1665466200000|2022-10-11 05:30:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|131
1665466500000|2022-10-11 05:35:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|230
1665466800000|2022-10-11 05:40:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.3|10243.3|241
1665467100000|2022-10-11 05:45:00|10246.7|10244.7|10246.1|10244.1|10246.9|10244.9|10245.9|10243.9|223
1665467400000|2022-10-11 05:50:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|177
1665467700000|2022-10-11 05:55:00|10246.3|10244.3|10245.7|10243.7|10246.3|10244.3|10245.7|10243.7|420
1665468000000|2022-10-11 06:00:00|10245.9|10243.9|10245.3|10243.3|10246.5|10244.5|10244.8|10242.8|1102
1665468300000|2022-10-11 06:05:00|10245.1|10243.1|10246.9|10244.9|10246.9|10244.9|10244.9|10242.9|824
1665468600000|2022-10-11 06:10:00|10246.7|10244.7|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|593
1665468900000|2022-10-11 06:15:00|10247.1|10245.1|10247.1|10245.1|10247.7|10245.7|10246.9|10244.9|464
1665469200000|2022-10-11 06:20:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|452
1665469500000|2022-10-11 06:25:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10247.9|10245.9|564
1665469800000|2022-10-11 06:30:00|10248.7|10246.7|10247.9|10245.9|10249.2|10247.2|10247.7|10245.7|1357
1665470100000|2022-10-11 06:35:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|323
1665470400000|2022-10-11 06:40:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|381
1665470700000|2022-10-11 06:45:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|200
1665471000000|2022-10-11 06:50:00|10248.7|10246.7|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|549
1665471300000|2022-10-11 06:55:00|10247.7|10245.7|10248.7|10246.7|10248.9|10246.9|10246.9|10244.9|765
1665471600000|2022-10-11 07:00:00|10248.5|10246.5|10251.6|10249.6|10251.6|10249.6|10248.5|10246.5|2158
1665471900000|2022-10-11 07:05:00|10251.4|10249.4|10250.6|10248.6|10251.6|10249.6|10250|10248|879
1665472200000|2022-10-11 07:10:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10249.6|10247.6|637
1665472500000|2022-10-11 07:15:00|10252|10250|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|685
1665472800000|2022-10-11 07:20:00|10252.4|10250.4|10252.4|10250.4|10253.1|10251.1|10252|10250|1062
1665473100000|2022-10-11 07:25:00|10252.2|10250.2|10252.2|10250.2|10253.1|10251.1|10251.6|10249.6|405
1665473400000|2022-10-11 07:30:00|10252.4|10250.4|10251.2|10249.2|10252.4|10250.4|10250.4|10248.4|754
1665473700000|2022-10-11 07:35:00|10250.8|10248.8|10251.6|10249.6|10252.4|10250.4|10250.8|10248.8|580
1665474000000|2022-10-11 07:40:00|10251.8|10249.8|10251.4|10249.4|10252.4|10250.4|10251.2|10249.2|418
1665474300000|2022-10-11 07:45:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|429
1665474600000|2022-10-11 07:50:00|10251.6|10249.6|10250|10248|10251.6|10249.6|10250|10248|450
1665474900000|2022-10-11 07:55:00|10250.2|10248.2|10250.8|10248.8|10251.2|10249.2|10250|10248|530
1665475200000|2022-10-11 08:00:00|10251.2|10249.2|10252|10250|10252.6|10250.6|10251.2|10249.2|462
1665475500000|2022-10-11 08:05:00|10251.6|10249.6|10253.1|10251.1|10253.1|10251.1|10251.6|10249.6|542
1665475800000|2022-10-11 08:10:00|10253.3|10251.3|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|656
1665476100000|2022-10-11 08:15:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|1042
1665476400000|2022-10-11 08:20:00|10253.9|10251.9|10252.4|10250.4|10253.9|10251.9|10252.4|10250.4|938
1665476700000|2022-10-11 08:25:00|10252|10250|10252|10250|10252.8|10250.8|10251.6|10249.6|224
1665477000000|2022-10-11 08:30:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|244
1665477300000|2022-10-11 08:35:00|10251|10249|10250.4|10248.4|10251.2|10249.2|10249.6|10247.6|447
1665477600000|2022-10-11 08:40:00|10250.2|10248.2|10250.8|10248.8|10250.8|10248.8|10249.6|10247.6|184
1665477900000|2022-10-11 08:45:00|10250.6|10248.6|10250.4|10248.4|10250.6|10248.6|10249.8|10247.8|144
1665478200000|2022-10-11 08:50:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|407
1665478500000|2022-10-11 08:55:00|10250.4|10248.4|10250|10248|10250.8|10248.8|10250|10248|308
1665478800000|2022-10-11 09:00:00|10249.8|10247.8|10250.8|10248.8|10250.8|10248.8|10249.6|10247.6|396
1665479100000|2022-10-11 09:05:00|10250.6|10248.6|10250.8|10248.8|10250.8|10248.8|10249.2|10247.2|335
1665479400000|2022-10-11 09:10:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250|10248|215
1665479700000|2022-10-11 09:15:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|88
1665480000000|2022-10-11 09:20:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250|10248|232
1665480300000|2022-10-11 09:25:00|10250.2|10248.2|10248.9|10246.9|10250.2|10248.2|10248.9|10246.9|217
1665480600000|2022-10-11 09:30:00|10249.2|10247.2|10247.7|10245.7|10249.2|10247.2|10247.3|10245.3|15772
1665480900000|2022-10-11 09:35:00|10247.3|10245.3|10248.5|10246.5|10248.9|10246.9|10247.3|10245.3|406
1665481200000|2022-10-11 09:40:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|266
1665481500000|2022-10-11 09:45:00|10248.7|10246.7|10247.7|10245.7|10248.9|10246.9|10246.9|10244.9|684
1665481800000|2022-10-11 09:50:00|10247.3|10245.3|10248.5|10246.5|10248.7|10246.7|10247.3|10245.3|379
1665482100000|2022-10-11 09:55:00|10248.7|10246.7|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|398
1665482400000|2022-10-11 10:00:00|10248.7|10246.7|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|461
1665482700000|2022-10-11 10:05:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|361
1665483000000|2022-10-11 10:10:00|10248.3|10246.3|10249.2|10247.2|10249.2|10247.2|10248.1|10246.1|164
1665483300000|2022-10-11 10:15:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|109
1665483600000|2022-10-11 10:20:00|10249.8|10247.8|10249.2|10247.2|10249.8|10247.8|10249.2|10247.2|214
1665483900000|2022-10-11 10:25:00|10248.9|10246.9|10249.8|10247.8|10250|10248|10248.9|10246.9|261
1665484200000|2022-10-11 10:30:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|283
1665484500000|2022-10-11 10:35:00|10250.2|10248.2|10249.6|10247.6|10250.8|10248.8|10249.6|10247.6|339
1665484800000|2022-10-11 10:40:00|10249.8|10247.8|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|301
1665485100000|2022-10-11 10:45:00|10250.2|10248.2|10250.8|10248.8|10250.8|10248.8|10250|10248|652
1665485400000|2022-10-11 10:50:00|10250.6|10248.6|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|901
1665485700000|2022-10-11 10:55:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|982
1665486000000|2022-10-11 11:00:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|1173
1665486300000|2022-10-11 11:05:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|636
1665486600000|2022-10-11 11:10:00|10252.4|10250.4|10253|10251|10253|10251|10252|10250|1802
1665486900000|2022-10-11 11:15:00|10252.8|10250.8|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|559
1665487200000|2022-10-11 11:20:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1286
1665487500000|2022-10-11 11:25:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|208
1665487800000|2022-10-11 11:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|519
1665488100000|2022-10-11 11:35:00|10252.8|10250.8|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|6392
1665488400000|2022-10-11 11:40:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|564
1665488700000|2022-10-11 11:45:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|701
1665489000000|2022-10-11 11:50:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252|10250|1973
1665489300000|2022-10-11 11:55:00|10252.2|10250.2|10253.9|10251.9|10253.9|10251.9|10252|10250|2293
1665489600000|2022-10-11 12:00:00|10254.1|10252.1|10255.1|10253.1|10255.1|10253.1|10254.1|10252.1|1192
1665489900000|2022-10-11 12:05:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|871
1665490200000|2022-10-11 12:10:00|10254.7|10252.7|10255.9|10253.9|10255.9|10253.9|10254.7|10252.7|2148
1665490500000|2022-10-11 12:15:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|739
1665490800000|2022-10-11 12:20:00|10256.5|10254.5|10256.3|10254.3|10257.4|10255.4|10255.9|10253.9|3067
1665491100000|2022-10-11 12:25:00|10255.9|10253.9|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|1917
1665491400000|2022-10-11 12:30:00|10255.9|10253.9|10258.2|10256.2|10258.6|10256.6|10255.9|10253.9|4912
1665491700000|2022-10-11 12:35:00|10258.4|10256.4|10257.1|10255.1|10259|10257|10257.1|10255.1|4768
1665492000000|2022-10-11 12:40:00|10256.7|10254.7|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|2423
1665492300000|2022-10-11 12:45:00|10255.1|10253.1|10253.9|10251.9|10255.5|10253.5|10253.9|10251.9|3948
1665492600000|2022-10-11 12:50:00|10254.3|10252.3|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|2169
1665492900000|2022-10-11 12:55:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1046
1665493200000|2022-10-11 13:00:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|1692
1665493500000|2022-10-11 13:05:00|10254.1|10252.1|10253.9|10251.9|10254.5|10252.5|10253.9|10251.9|1010
1665493800000|2022-10-11 13:10:00|10254.3|10252.3|10255.5|10253.5|10256.3|10254.3|10253.9|10251.9|3286
1665494100000|2022-10-11 13:15:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|1538
1665494400000|2022-10-11 13:20:00|10255.3|10253.3|10256.3|10254.3|10256.3|10254.3|10255.3|10253.3|1120
1665494700000|2022-10-11 13:25:00|10256.7|10254.7|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|1024
1665495000000|2022-10-11 13:30:00|10255.3|10253.3|10254.3|10252.3|10255.3|10253.3|10253.5|10251.5|1539
1665495300000|2022-10-11 13:35:00|10253.9|10251.9|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|1120
1665495600000|2022-10-11 13:40:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10255.1|10253.1|1629
1665495900000|2022-10-11 13:45:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|3099
1665496200000|2022-10-11 13:50:00|10255.5|10253.5|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|883
1665496500000|2022-10-11 13:55:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|1686
1665496800000|2022-10-11 14:00:00|10255.1|10253.1|10253.5|10251.5|10255.5|10253.5|10253.3|10251.3|3049
1665497100000|2022-10-11 14:05:00|10253.9|10251.9|10255.9|10253.9|10255.9|10253.9|10253.5|10251.5|2901
1665497400000|2022-10-11 14:10:00|10255.5|10253.5|10258.2|10256.2|10258.2|10256.2|10255.5|10253.5|2258
1665497700000|2022-10-11 14:15:00|10258.4|10256.4|10257.4|10255.4|10259|10257|10257.4|10255.4|2281
1665498000000|2022-10-11 14:20:00|10257.8|10255.8|10257.1|10255.1|10258.2|10256.2|10256.9|10254.9|1305
1665498300000|2022-10-11 14:25:00|10257.4|10255.4|10258.6|10256.6|10259|10257|10257.1|10255.1|2174
1665498600000|2022-10-11 14:30:00|10258.8|10256.8|10260.2|10258.2|10260.6|10258.6|10258.6|10256.6|2394
1665498900000|2022-10-11 14:35:00|10260.6|10258.6|10259.8|10257.8|10261|10259|10259.8|10257.8|1873
1665499200000|2022-10-11 14:40:00|10260|10258|10260|10258|10260.6|10258.6|10259.4|10257.4|2787
1665499500000|2022-10-11 14:45:00|10260.2|10258.2|10259.4|10257.4|10260.6|10258.6|10259|10257|1995
1665499800000|2022-10-11 14:50:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10258.6|10256.6|1774
1665500100000|2022-10-11 14:55:00|10258.8|10256.8|10257.4|10255.4|10259|10257|10256.7|10254.7|2166
1665500400000|2022-10-11 15:00:00|10257.3|10255.3|10258.6|10256.6|10258.6|10256.6|10257.1|10255.1|1710
1665500700000|2022-10-11 15:05:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|2706
1665501000000|2022-10-11 15:10:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1143
1665501300000|2022-10-11 15:15:00|10259.2|10257.2|10257.4|10255.4|10259.4|10257.4|10257.4|10255.4|1140
1665501600000|2022-10-11 15:20:00|10257.8|10255.8|10257.8|10255.8|10258|10256|10257.1|10255.1|920
1665501900000|2022-10-11 15:25:00|10258|10256|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|1457
1665502200000|2022-10-11 15:30:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1635
1665502500000|2022-10-11 15:35:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|1665
1665502800000|2022-10-11 15:40:00|10257.6|10255.6|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|1954
1665503100000|2022-10-11 15:45:00|10258|10256|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|1039
1665503400000|2022-10-11 15:50:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|1682
1665503700000|2022-10-11 15:55:00|10257.4|10255.4|10257.8|10255.8|10258.2|10256.2|10257.1|10255.1|1487
1665504000000|2022-10-11 16:00:00|10258|10256|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|1282
1665504300000|2022-10-11 16:05:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|763
1665504600000|2022-10-11 16:10:00|10258|10256|10257.8|10255.8|10258|10256|10257.4|10255.4|678
1665504900000|2022-10-11 16:15:00|10258|10256|10259|10257|10259|10257|10258|10256|1638
1665505200000|2022-10-11 16:20:00|10259.4|10257.4|10260.6|10258.6|10260.6|10258.6|10259|10257|2721
1665505500000|2022-10-11 16:25:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1283
1665505800000|2022-10-11 16:30:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.4|10258.4|890
1665506100000|2022-10-11 16:35:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|600
1665506400000|2022-10-11 16:40:00|10260.8|10258.8|10259.8|10257.8|10261|10259|10259.8|10257.8|1856
1665506700000|2022-10-11 16:45:00|10259.4|10257.4|10260.6|10258.6|10261|10259|10259.4|10257.4|2246
1665507000000|2022-10-11 16:50:00|10260.2|10258.2|10258.8|10256.8|10260.6|10258.6|10258.6|10256.6|914
1665507300000|2022-10-11 16:55:00|10259|10257|10257.4|10255.4|10259|10257|10257.4|10255.4|2440
1665507600000|2022-10-11 17:00:00|10257.6|10255.6|10256.3|10254.3|10258|10256|10255.9|10253.9|3287
1665507900000|2022-10-11 17:05:00|10256.7|10254.7|10255.5|10253.5|10256.7|10254.7|10255.1|10253.1|2198
1665508200000|2022-10-11 17:10:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|2400
1665508500000|2022-10-11 17:15:00|10256.1|10254.1|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|927
1665508800000|2022-10-11 17:20:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1085
1665509100000|2022-10-11 17:25:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|960
1665509400000|2022-10-11 17:30:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|235
1665509700000|2022-10-11 17:35:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|699
1665510000000|2022-10-11 17:40:00|10256.5|10254.5|10256.3|10254.3|10256.5|10254.5|10256.3|10254.3|868
1665510300000|2022-10-11 17:45:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|2517
1665510600000|2022-10-11 17:50:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|1735
1665510900000|2022-10-11 17:55:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|446
1665511200000|2022-10-11 18:00:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|950
1665511500000|2022-10-11 18:05:00|||||||||1407
1665511800000|2022-10-11 18:10:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1472
1665512100000|2022-10-11 18:15:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|508
1665512400000|2022-10-11 18:20:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1859
1665512700000|2022-10-11 18:25:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|335
1665513000000|2022-10-11 18:30:00|||||||||809
1665513300000|2022-10-11 18:35:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|757
1665513600000|2022-10-11 18:40:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|1132
1665513900000|2022-10-11 18:45:00|10253.5|10251.5|10252.8|10250.8|10253.9|10251.9|10252.4|10250.4|3315
1665514200000|2022-10-11 18:50:00|10252.6|10250.6|10252.8|10250.8|10253.1|10251.1|10252.6|10250.6|1535
1665514500000|2022-10-11 18:55:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10251.2|10249.2|3283
1665514800000|2022-10-11 19:00:00|10251.6|10249.6|10251.6|10249.6|10252.4|10250.4|10251.2|10249.2|2281
1665515100000|2022-10-11 19:05:00|10251.8|10249.8|10253.5|10251.5|10253.9|10251.9|10251.6|10249.6|2297
1665515400000|2022-10-11 19:10:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|771
1665515700000|2022-10-11 19:15:00|10253.9|10251.9|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|1775
1665516000000|2022-10-11 19:20:00|10254.5|10252.5|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|865
1665516300000|2022-10-11 19:25:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|478
1665516600000|2022-10-11 19:30:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|586
1665516900000|2022-10-11 19:35:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|526
1665517200000|2022-10-11 19:40:00|10254.5|10252.5|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|1461
1665517500000|2022-10-11 19:45:00|10253.5|10251.5|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|795
1665517800000|2022-10-11 19:50:00|10253.7|10251.7|10252.8|10250.8|10253.9|10251.9|10252.8|10250.8|1094
1665518100000|2022-10-11 19:55:00|10253.1|10251.1|10251.6|10249.6|10253.1|10251.1|10251.6|10249.6|2223
1665518400000|2022-10-11 20:00:00|10252|10250|10252|10250|10252|10250|10251.2|10249.2|1576
1665518700000|2022-10-11 20:05:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252|10250|946
1665519000000|2022-10-11 20:10:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|602
1665519300000|2022-10-11 20:15:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|1128
1665519600000|2022-10-11 20:20:00|10253.1|10251.1|10253.1|10251.1|10253.3|10251.3|10253.1|10251.1|302
1665519900000|2022-10-11 20:25:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1224
1665520200000|2022-10-11 20:30:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|1143
1665520500000|2022-10-11 20:35:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|2070
1665520800000|2022-10-11 20:40:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|679
1665521100000|2022-10-11 20:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|1115
1665521400000|2022-10-11 20:50:00|10253.1|10251.1|10253.3|10251.3|10253.5|10251.5|10252.8|10250.8|1726
1665521700000|2022-10-11 20:55:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|1706
1665525600000|2022-10-11 22:00:00|10253.3|10251.3|10254.7|10252.7|10254.7|10252.7|10253.1|10251.1|148
1665525900000|2022-10-11 22:05:00|10254.5|10252.5|10253.9|10251.9|10254.7|10252.7|10253.7|10251.7|123
1665526200000|2022-10-11 22:10:00|10253.7|10251.7|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|12
1665526800000|2022-10-11 22:20:00|||||||||2
1665527100000|2022-10-11 22:25:00|||||||||9
1665527400000|2022-10-11 22:30:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|68
1665527700000|2022-10-11 22:35:00|||||||||65
1665528000000|2022-10-11 22:40:00|||||||||68
1665528300000|2022-10-11 22:45:00|||||||||1
1665528600000|2022-10-11 22:50:00|||||||||2
1665528900000|2022-10-11 22:55:00|||||||||35
1665529200000|2022-10-11 23:00:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.7|10251.7|39
1665529500000|2022-10-11 23:05:00|||||||||1
1665529800000|2022-10-11 23:10:00|||||||||1
1665530100000|2022-10-11 23:15:00|||||||||7
1665530400000|2022-10-11 23:20:00|||||||||6
1665530700000|2022-10-11 23:25:00|10253.5|10251.5|10253.5|10251.5|10253.7|10251.7|10253.5|10251.5|59
1665531000000|2022-10-11 23:30:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|41
1665531300000|2022-10-11 23:35:00|10253.7|10251.7|10253.1|10251.1|10253.7|10251.7|10253.1|10251.1|40
1665531600000|2022-10-11 23:40:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|53
1665531900000|2022-10-11 23:45:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|26
1665532200000|2022-10-11 23:50:00|||||||||19
1665532500000|2022-10-11 23:55:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|21
1665532800000|2022-10-12 00:00:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|176
1665533100000|2022-10-12 00:05:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|102
1665533400000|2022-10-12 00:10:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252|10250|171
1665533700000|2022-10-12 00:15:00|10252.6|10250.6|10253|10251|10253|10251|10252.2|10250.2|68
1665534000000|2022-10-12 00:20:00|10253.1|10251.1|10253.1|10251.1|10254.3|10252.3|10253|10251|95
1665534300000|2022-10-12 00:25:00|10253|10251|10253.1|10251.1|10253.3|10251.3|10252.8|10250.8|171
1665534600000|2022-10-12 00:30:00|10253.3|10251.3|10253|10251|10253.5|10251.5|10253|10251|159
1665534900000|2022-10-12 00:35:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|48
1665535200000|2022-10-12 00:40:00|10253.7|10251.7|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|61
1665535500000|2022-10-12 00:45:00|10254.9|10252.9|10255.9|10253.9|10255.9|10253.9|10254.7|10252.7|209
1665535800000|2022-10-12 00:50:00|10255.7|10253.7|10254.3|10252.3|10255.9|10253.9|10253.9|10251.9|517
1665536100000|2022-10-12 00:55:00|10253.9|10251.9|10253.9|10251.9|10254.5|10252.5|10253.9|10251.9|313
1665536400000|2022-10-12 01:00:00|10254.1|10252.1|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|265
1665536700000|2022-10-12 01:05:00|10254.5|10252.5|10254.7|10252.7|10254.9|10252.9|10254.3|10252.3|61
1665537000000|2022-10-12 01:10:00|10254.5|10252.5|10254.9|10252.9|10255.1|10253.1|10254.3|10252.3|85
1665537300000|2022-10-12 01:15:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|130
1665537600000|2022-10-12 01:20:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|107
1665537900000|2022-10-12 01:25:00|10254.9|10252.9|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|207
1665538200000|2022-10-12 01:30:00|10254.5|10252.5|10253.9|10251.9|10254.5|10252.5|10253.7|10251.7|128
1665538500000|2022-10-12 01:35:00|10253.7|10251.7|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|105
1665538800000|2022-10-12 01:40:00|10254.3|10252.3|10253.5|10251.5|10254.7|10252.7|10253.1|10251.1|608
1665539100000|2022-10-12 01:45:00|10253.7|10251.7|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|228
1665539400000|2022-10-12 01:50:00|10254.7|10252.7|10253.5|10251.5|10255.5|10253.5|10253.5|10251.5|381
1665539700000|2022-10-12 01:55:00|10253.7|10251.7|10255.1|10253.1|10255.1|10253.1|10253.7|10251.7|128
1665540000000|2022-10-12 02:00:00|10253.9|10251.9|10254.7|10252.7|10255.1|10253.1|10253.5|10251.5|502
1665540300000|2022-10-12 02:05:00|10254.9|10252.9|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|82
1665540600000|2022-10-12 02:10:00|10254.5|10252.5|10254.5|10252.5|10254.7|10252.7|10254.3|10252.3|34
1665540900000|2022-10-12 02:15:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|116
1665541200000|2022-10-12 02:20:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|195
1665541500000|2022-10-12 02:25:00|10254.9|10252.9|10255.3|10253.3|10255.5|10253.5|10254.7|10252.7|63
1665541800000|2022-10-12 02:30:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.3|10253.3|514
1665542100000|2022-10-12 02:35:00|||||||||176
1665542400000|2022-10-12 02:40:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|126
1665542700000|2022-10-12 02:45:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|344
1665543000000|2022-10-12 02:50:00|10256.1|10254.1|10256.1|10254.1|10256.1|10254.1|10256.1|10254.1|25
1665543300000|2022-10-12 02:55:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|122
1665543600000|2022-10-12 03:00:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|46
1665543900000|2022-10-12 03:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|116
1665544200000|2022-10-12 03:10:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|106
1665544500000|2022-10-12 03:15:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|207
1665544800000|2022-10-12 03:20:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|64
1665545100000|2022-10-12 03:25:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|263
1665545400000|2022-10-12 03:30:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|96
1665545700000|2022-10-12 03:35:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|96
1665546000000|2022-10-12 03:40:00|10256.1|10254.1|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|92
1665546300000|2022-10-12 03:45:00|||||||||10
1665546600000|2022-10-12 03:50:00|10256.5|10254.5|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|127
1665546900000|2022-10-12 03:55:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.9|10254.9|261
1665547200000|2022-10-12 04:00:00|10257.3|10255.3|10261|10259|10261.4|10259.4|10255.9|10253.9|1147
1665547500000|2022-10-12 04:05:00|10261.4|10259.4|10259.4|10257.4|10262.5|10260.5|10258.6|10256.6|1393
1665547800000|2022-10-12 04:10:00|10259.6|10257.6|10259.2|10257.2|10260.2|10258.2|10258.6|10256.6|275
1665548100000|2022-10-12 04:15:00|10259|10257|10258.6|10256.6|10259.2|10257.2|10258.6|10256.6|125
1665548400000|2022-10-12 04:20:00|10258.4|10256.4|10259|10257|10259.4|10257.4|10258.2|10256.2|178
1665548700000|2022-10-12 04:25:00|10259.4|10257.4|10258.4|10256.4|10259.8|10257.8|10258.2|10256.2|324
1665549000000|2022-10-12 04:30:00|10258.2|10256.2|10257.4|10255.4|10258.6|10256.6|10257.3|10255.3|323
1665549300000|2022-10-12 04:35:00|10257.3|10255.3|10257.6|10255.6|10257.8|10255.8|10257.1|10255.1|173
1665549600000|2022-10-12 04:40:00|10257.4|10255.4|10257.6|10255.6|10258.2|10256.2|10257.4|10255.4|72
1665549900000|2022-10-12 04:45:00|10257.4|10255.4|10257.6|10255.6|10257.8|10255.8|10257.4|10255.4|29
1665550200000|2022-10-12 04:50:00|10257.8|10255.8|10257.3|10255.3|10257.8|10255.8|10257.1|10255.1|48
1665550500000|2022-10-12 04:55:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|143
1665550800000|2022-10-12 05:00:00|10257.3|10255.3|10257.8|10255.8|10258|10256|10257.3|10255.3|132
1665551100000|2022-10-12 05:05:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|1
1665551400000|2022-10-12 05:10:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|109
1665551700000|2022-10-12 05:15:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10256.5|10254.5|256
1665552000000|2022-10-12 05:20:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.3|10254.3|71
1665552300000|2022-10-12 05:25:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.1|10254.1|48
1665552600000|2022-10-12 05:30:00|10256.7|10254.7|10256.1|10254.1|10256.7|10254.7|10255.9|10253.9|179
1665552900000|2022-10-12 05:35:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|23
1665553200000|2022-10-12 05:40:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|58
1665553500000|2022-10-12 05:45:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|174
1665553800000|2022-10-12 05:50:00|10257.6|10255.6|10257.4|10255.4|10257.6|10255.6|10257.4|10255.4|40
1665554100000|2022-10-12 05:55:00|10257.6|10255.6|10257.1|10255.1|10257.6|10255.6|10257.1|10255.1|123
1665554400000|2022-10-12 06:00:00|10257.3|10255.3|10256.7|10254.7|10257.8|10255.8|10256.5|10254.5|203
1665554700000|2022-10-12 06:05:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|164
1665555000000|2022-10-12 06:10:00|10257.3|10255.3|10256.9|10254.9|10257.4|10255.4|10256.3|10254.3|248
1665555300000|2022-10-12 06:15:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10256.9|10254.9|194
1665555600000|2022-10-12 06:20:00|10257.6|10255.6|10258.6|10256.6|10258.6|10256.6|10256.7|10254.7|185
1665555900000|2022-10-12 06:25:00|10258.8|10256.8|10259.4|10257.4|10260.2|10258.2|10258.6|10256.6|878
1665556200000|2022-10-12 06:30:00|10259.6|10257.6|10259.2|10257.2|10260.2|10258.2|10259|10257|359
1665556500000|2022-10-12 06:35:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10258.8|10256.8|339
1665556800000|2022-10-12 06:40:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.2|10257.2|248
1665557100000|2022-10-12 06:45:00|10260|10258|10259.8|10257.8|10260.6|10258.6|10259.6|10257.6|348
1665557400000|2022-10-12 06:50:00|10259.4|10257.4|10257.8|10255.8|10259.6|10257.6|10257.8|10255.8|580
1665557700000|2022-10-12 06:55:00|10257.6|10255.6|10257.8|10255.8|10258.6|10256.6|10257.1|10255.1|379
1665558000000|2022-10-12 07:00:00|10258.2|10256.2|10257.8|10255.8|10259|10257|10255.9|10253.9|1001
1665558300000|2022-10-12 07:05:00|10258.2|10256.2|10257.8|10255.8|10259.6|10257.6|10257.4|10255.4|456
1665558600000|2022-10-12 07:10:00|10257.4|10255.4|10256.7|10254.7|10257.8|10255.8|10256.3|10254.3|805
1665558900000|2022-10-12 07:15:00|10256.5|10254.5|10258.2|10256.2|10259|10257|10256.3|10254.3|1116
1665559200000|2022-10-12 07:20:00|10258.4|10256.4|10259.4|10257.4|10259.8|10257.8|10258.2|10256.2|378
1665559500000|2022-10-12 07:25:00|10259.8|10257.8|10256.3|10254.3|10259.8|10257.8|10254.7|10252.7|1192
1665559800000|2022-10-12 07:30:00|10256.5|10254.5|10257.8|10255.8|10257.8|10255.8|10256.3|10254.3|806
1665560100000|2022-10-12 07:35:00|10257.6|10255.6|10256.5|10254.5|10258.2|10256.2|10255.9|10253.9|410
1665560400000|2022-10-12 07:40:00|10256.7|10254.7|10257.8|10255.8|10257.8|10255.8|10256.3|10254.3|373
1665560700000|2022-10-12 07:45:00|10257.6|10255.6|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|256
1665561000000|2022-10-12 07:50:00|10258.4|10256.4|10258.6|10256.6|10259|10257|10258.2|10256.2|214
1665561300000|2022-10-12 07:55:00|10258.8|10256.8|10258.2|10256.2|10259|10257|10257.8|10255.8|157
1665561600000|2022-10-12 08:00:00|10258|10256|10258.6|10256.6|10259.4|10257.4|10257.8|10255.8|260
1665561900000|2022-10-12 08:05:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.6|10255.6|306
1665562200000|2022-10-12 08:10:00|10257.4|10255.4|10257.1|10255.1|10258.2|10256.2|10257.1|10255.1|289
1665562500000|2022-10-12 08:15:00|10257.3|10255.3|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|346
1665562800000|2022-10-12 08:20:00|10256.5|10254.5|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|141
1665563100000|2022-10-12 08:25:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|107
1665563400000|2022-10-12 08:30:00|10257.3|10255.3|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|188
1665563700000|2022-10-12 08:35:00|10256.3|10254.3|10256.9|10254.9|10257.1|10255.1|10256.3|10254.3|69
1665564000000|2022-10-12 08:40:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|221
1665564300000|2022-10-12 08:45:00|10256.7|10254.7|10257.8|10255.8|10258.2|10256.2|10256.7|10254.7|261
1665564600000|2022-10-12 08:50:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|77
1665564900000|2022-10-12 08:55:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.6|10255.6|50
1665565200000|2022-10-12 09:00:00|10258|10256|10257.4|10255.4|10258.2|10256.2|10256.7|10254.7|218
1665565500000|2022-10-12 09:05:00|10257.6|10255.6|10256.9|10254.9|10257.8|10255.8|10256.7|10254.7|307
1665565800000|2022-10-12 09:10:00|10257.1|10255.1|10257.1|10255.1|10257.3|10255.3|10256.7|10254.7|70
1665566100000|2022-10-12 09:15:00|10257.3|10255.3|10259|10257|10259.4|10257.4|10257.1|10255.1|1002
1665566400000|2022-10-12 09:20:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1228
1665566700000|2022-10-12 09:25:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1317
1665567000000|2022-10-12 09:30:00|10259.6|10257.6|10258.8|10256.8|10260.2|10258.2|10258.6|10256.6|1213
1665567300000|2022-10-12 09:35:00|10259|10257|10257.4|10255.4|10259|10257|10257.1|10255.1|536
1665567600000|2022-10-12 09:40:00|10257.6|10255.6|10256.9|10254.9|10257.8|10255.8|10256.3|10254.3|507
1665567900000|2022-10-12 09:45:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|159
1665568200000|2022-10-12 09:50:00|10257.3|10255.3|10256.3|10254.3|10257.4|10255.4|10255.9|10253.9|370
1665568500000|2022-10-12 09:55:00|10256.5|10254.5|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|236
1665568800000|2022-10-12 10:00:00|10256.7|10254.7|10256.9|10254.9|10257.1|10255.1|10256.3|10254.3|122
1665569100000|2022-10-12 10:05:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.5|10254.5|78
1665569400000|2022-10-12 10:10:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|456
1665569700000|2022-10-12 10:15:00|10256.9|10254.9|10255.9|10253.9|10257.4|10255.4|10255.7|10253.7|225
1665570000000|2022-10-12 10:20:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.3|10253.3|179
1665570300000|2022-10-12 10:25:00|10255.3|10253.3|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|811
1665570600000|2022-10-12 10:30:00|10254.5|10252.5|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|878
1665570900000|2022-10-12 10:35:00|10254.5|10252.5|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|460
1665571200000|2022-10-12 10:40:00|10254.9|10252.9|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|159
1665571500000|2022-10-12 10:45:00|10253.9|10251.9|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|398
1665571800000|2022-10-12 10:50:00|10254.9|10252.9|10255.3|10253.3|10255.5|10253.5|10254.7|10252.7|296
1665572100000|2022-10-12 10:55:00|10255.1|10253.1|10255.5|10253.5|10255.7|10253.7|10254.7|10252.7|267
1665572400000|2022-10-12 11:00:00|10255.3|10253.3|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|1012
1665572700000|2022-10-12 11:05:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10254.9|10252.9|455
1665573000000|2022-10-12 11:10:00|10255.7|10253.7|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|626
1665573300000|2022-10-12 11:15:00|10255.9|10253.9|10254.3|10252.3|10256.3|10254.3|10253.9|10251.9|1081
1665573600000|2022-10-12 11:20:00|10254.1|10252.1|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|284
1665573900000|2022-10-12 11:25:00|10253.9|10251.9|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|613
1665574200000|2022-10-12 11:30:00|10254.3|10252.3|10254.9|10252.9|10255.1|10253.1|10254.3|10252.3|384
1665574500000|2022-10-12 11:35:00|10255.1|10253.1|10255.3|10253.3|10255.5|10253.5|10253.9|10251.9|1429
1665574800000|2022-10-12 11:40:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|492
1665575100000|2022-10-12 11:45:00|10255.9|10253.9|10253.9|10251.9|10255.9|10253.9|10253.5|10251.5|1297
1665575400000|2022-10-12 11:50:00|10253.3|10251.3|10254.3|10252.3|10254.3|10252.3|10252.8|10250.8|603
1665575700000|2022-10-12 11:55:00|10254.5|10252.5|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|503
1665576000000|2022-10-12 12:00:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|1192
1665576300000|2022-10-12 12:05:00|10253.3|10251.3|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|733
1665576600000|2022-10-12 12:10:00|10252.8|10250.8|10253.5|10251.5|10254.5|10252.5|10252.8|10250.8|1181
1665576900000|2022-10-12 12:15:00|10253.9|10251.9|10253.5|10251.5|10254.7|10252.7|10253.5|10251.5|1121
1665577200000|2022-10-12 12:20:00|10253.1|10251.1|10256.3|10254.3|10256.3|10254.3|10252.4|10250.4|2410
1665577500000|2022-10-12 12:25:00|10256.1|10254.1|10255.9|10253.9|10256.7|10254.7|10254.7|10252.7|3626
1665577800000|2022-10-12 12:30:00|10255.5|10253.5|10251.6|10249.6|10255.7|10253.7|10249.6|10247.6|5789
1665578100000|2022-10-12 12:35:00|10251.2|10249.2|10252|10250|10252.8|10250.8|10250.8|10248.8|2748
1665578400000|2022-10-12 12:40:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252|10250|1830
1665578700000|2022-10-12 12:45:00|10252.8|10250.8|10253.9|10251.9|10255.1|10253.1|10252.8|10250.8|2809
1665579000000|2022-10-12 12:50:00|10253.5|10251.5|10254.7|10252.7|10255.5|10253.5|10253.5|10251.5|2437
1665579300000|2022-10-12 12:55:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|1652
1665579600000|2022-10-12 13:00:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|1865
1665579900000|2022-10-12 13:05:00|10254.7|10252.7|10253.1|10251.1|10254.7|10252.7|10253|10251|3056
1665580200000|2022-10-12 13:10:00|10252.8|10250.8|10253.5|10251.5|10253.9|10251.9|10252.4|10250.4|3797
1665580500000|2022-10-12 13:15:00|10253.9|10251.9|10255.1|10253.1|10255.1|10253.1|10253.5|10251.5|2660
1665580800000|2022-10-12 13:20:00|10254.9|10252.9|10254.1|10252.1|10255.1|10253.1|10253.5|10251.5|1178
1665581100000|2022-10-12 13:25:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|2851
1665581400000|2022-10-12 13:30:00|10254.7|10252.7|10256.3|10254.3|10256.3|10254.3|10254.3|10252.3|2251
1665581700000|2022-10-12 13:35:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|2087
1665582000000|2022-10-12 13:40:00|10256.1|10254.1|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|1031
1665582300000|2022-10-12 13:45:00|10256.7|10254.7|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|3283
1665582600000|2022-10-12 13:50:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10254.7|10252.7|2048
1665582900000|2022-10-12 13:55:00|10255.5|10253.5|10254.7|10252.7|10256.3|10254.3|10254.7|10252.7|2428
1665583200000|2022-10-12 14:00:00|10255.1|10253.1|10256.3|10254.3|10256.3|10254.3|10254.7|10252.7|1724
1665583500000|2022-10-12 14:05:00|10255.9|10253.9|10254.3|10252.3|10255.9|10253.9|10253.9|10251.9|1738
1665583800000|2022-10-12 14:10:00|10254.7|10252.7|10254.5|10252.5|10255.1|10253.1|10254.1|10252.1|1161
1665584100000|2022-10-12 14:15:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|877
1665584400000|2022-10-12 14:20:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|1391
1665584700000|2022-10-12 14:25:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.1|10251.1|2335
1665585000000|2022-10-12 14:30:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.1|10251.1|1978
1665585300000|2022-10-12 14:35:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|998
1665585600000|2022-10-12 14:40:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|815
1665585900000|2022-10-12 14:45:00|10254.1|10252.1|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|1883
1665586200000|2022-10-12 14:50:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|672
1665586500000|2022-10-12 14:55:00|10254.5|10252.5|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|2431
1665586800000|2022-10-12 15:00:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|970
1665587100000|2022-10-12 15:05:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.1|10251.1|1338
1665587400000|2022-10-12 15:10:00|10253.9|10251.9|10252.8|10250.8|10254.3|10252.3|10252.4|10250.4|3347
1665587700000|2022-10-12 15:15:00|10253|10251|10253.9|10251.9|10254.3|10252.3|10252.6|10250.6|1914
1665588000000|2022-10-12 15:20:00|10254.1|10252.1|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|1329
1665588300000|2022-10-12 15:25:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|1545
1665588600000|2022-10-12 15:30:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|904
1665588900000|2022-10-12 15:35:00|10254.9|10252.9|10255.1|10253.1|10255.9|10253.9|10254.7|10252.7|466
1665589200000|2022-10-12 15:40:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|1243
1665589500000|2022-10-12 15:45:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|729
1665589800000|2022-10-12 15:50:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|2034
1665590100000|2022-10-12 15:55:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|5209
1665590400000|2022-10-12 16:00:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10254.3|10252.3|1200
1665590700000|2022-10-12 16:05:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|1287
1665591000000|2022-10-12 16:10:00|10256.1|10254.1|10254.7|10252.7|10256.1|10254.1|10254.7|10252.7|1021
1665591300000|2022-10-12 16:15:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|1836
1665591600000|2022-10-12 16:20:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|2360
1665591900000|2022-10-12 16:25:00|10256.1|10254.1|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|1855
1665592200000|2022-10-12 16:30:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|779
1665592500000|2022-10-12 16:35:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|1518
1665592800000|2022-10-12 16:40:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|1792
1665593100000|2022-10-12 16:45:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|1243
1665593400000|2022-10-12 16:50:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|700
1665593700000|2022-10-12 16:55:00|10255.1|10253.1|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|1405
1665594000000|2022-10-12 17:00:00|10255.3|10253.3|10254.7|10252.7|10255.9|10253.9|10254.1|10252.1|2074
1665594300000|2022-10-12 17:05:00|10254.3|10252.3|10254.3|10252.3|10255.5|10253.5|10254.3|10252.3|1543
1665594600000|2022-10-12 17:10:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|1182
1665594900000|2022-10-12 17:15:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|606
1665595200000|2022-10-12 17:20:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|347
1665595500000|2022-10-12 17:25:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|431
1665595800000|2022-10-12 17:30:00|10253.7|10251.7|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|1487
1665596100000|2022-10-12 17:35:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|556
1665596400000|2022-10-12 17:40:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|305
1665596700000|2022-10-12 17:45:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|340
1665597000000|2022-10-12 17:50:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|783
1665597300000|2022-10-12 17:55:00|10254.7|10252.7|10253.1|10251.1|10254.7|10252.7|10253.1|10251.1|1328
1665597600000|2022-10-12 18:00:00|10253.3|10251.3|10255.5|10253.5|10256.7|10254.7|10253.3|10251.3|2174
1665597900000|2022-10-12 18:05:00|10256.5|10254.5|10257.4|10255.4|10257.8|10255.8|10255.5|10253.5|1203
1665598200000|2022-10-12 18:10:00|10257.1|10255.1|10259|10257|10259.8|10257.8|10256.9|10254.9|2087
1665598500000|2022-10-12 18:15:00|10258.6|10256.6|10259.8|10257.8|10260.2|10258.2|10257.8|10255.8|1473
1665598800000|2022-10-12 18:20:00|10260|10258|10259.4|10257.4|10260.2|10258.2|10259|10257|1129
1665599100000|2022-10-12 18:25:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10258.6|10256.6|1246
1665599400000|2022-10-12 18:30:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|1651
1665599700000|2022-10-12 18:35:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|5747
1665600000000|2022-10-12 18:40:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10259|10257|1243
1665600300000|2022-10-12 18:45:00|10259.6|10257.6|10258.6|10256.6|10259.8|10257.8|10258.6|10256.6|1690
1665600600000|2022-10-12 18:50:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|1497
1665600900000|2022-10-12 18:55:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|2113
1665601200000|2022-10-12 19:00:00|10257.6|10255.6|10256.3|10254.3|10257.8|10255.8|10256.3|10254.3|1431
1665601500000|2022-10-12 19:05:00|10256.1|10254.1|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|1159
1665601800000|2022-10-12 19:10:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|387
1665602100000|2022-10-12 19:15:00|10255.7|10253.7|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|491
1665602400000|2022-10-12 19:20:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|2052
1665602700000|2022-10-12 19:25:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|835
1665603000000|2022-10-12 19:30:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|317
1665603300000|2022-10-12 19:35:00|10257.1|10255.1|10256.9|10254.9|10257.1|10255.1|10256.9|10254.9|233
1665603600000|2022-10-12 19:40:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|197
1665603900000|2022-10-12 19:45:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|346
1665604200000|2022-10-12 19:50:00|10257.3|10255.3|10257.4|10255.4|10257.6|10255.6|10257.1|10255.1|158
1665604500000|2022-10-12 19:55:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1981
1665604800000|2022-10-12 20:00:00|10257.8|10255.8|10257.1|10255.1|10258.2|10256.2|10257.1|10255.1|1720
1665605100000|2022-10-12 20:05:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|596
1665605400000|2022-10-12 20:10:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|729
1665605700000|2022-10-12 20:15:00|||||||||36
1665606000000|2022-10-12 20:20:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|441
1665606300000|2022-10-12 20:25:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|298
1665606600000|2022-10-12 20:30:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1275
1665606900000|2022-10-12 20:35:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|620
1665607200000|2022-10-12 20:40:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|901
1665607500000|2022-10-12 20:45:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|462
1665607800000|2022-10-12 20:50:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|404
1665608100000|2022-10-12 20:55:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|906
1665612000000|2022-10-12 22:00:00|10257.8|10255.8|10256.9|10254.9|10258.6|10256.6|10256.7|10254.7|256
1665612300000|2022-10-12 22:05:00|10257.1|10255.1|10257.6|10255.6|10257.8|10255.8|10257.1|10255.1|66
1665612600000|2022-10-12 22:10:00|10257.4|10255.4|10257.4|10255.4|10257.6|10255.6|10257.4|10255.4|8
1665612900000|2022-10-12 22:15:00|10257.3|10255.3|10257.3|10255.3|10257.4|10255.4|10256.9|10254.9|3
1665613200000|2022-10-12 22:20:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.3|10255.3|62
1665613500000|2022-10-12 22:25:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|7
1665613800000|2022-10-12 22:30:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|58
1665614100000|2022-10-12 22:35:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|171
1665614400000|2022-10-12 22:40:00|10256.3|10254.3|10255.9|10253.9|10256.5|10254.5|10255.9|10253.9|229
1665614700000|2022-10-12 22:45:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|73
1665615000000|2022-10-12 22:50:00|||||||||34
1665615300000|2022-10-12 22:55:00|10256.1|10254.1|10256.9|10254.9|10256.9|10254.9|10256.1|10254.1|54
1665615600000|2022-10-12 23:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|128
1665615900000|2022-10-12 23:05:00|10256.9|10254.9|10256.9|10254.9|10256.9|10254.9|10256.9|10254.9|87
1665616200000|2022-10-12 23:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|60
1665616500000|2022-10-12 23:15:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|75
1665616800000|2022-10-12 23:20:00|||||||||36
1665617100000|2022-10-12 23:25:00|||||||||47
1665617400000|2022-10-12 23:30:00|||||||||52
1665617700000|2022-10-12 23:35:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.5|10254.5|94
1665618000000|2022-10-12 23:40:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|88
1665618300000|2022-10-12 23:45:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|176
1665618600000|2022-10-12 23:50:00|10256.9|10254.9|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|159
1665618900000|2022-10-12 23:55:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|133
1665619200000|2022-10-13 00:00:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|151
1665619500000|2022-10-13 00:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|130
1665619800000|2022-10-13 00:10:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|118
1665620100000|2022-10-13 00:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|264
1665620400000|2022-10-13 00:20:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|59
1665620700000|2022-10-13 00:25:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|189
1665621000000|2022-10-13 00:30:00|10255.3|10253.3|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|105
1665621300000|2022-10-13 00:35:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|88
1665621600000|2022-10-13 00:40:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|142
1665621900000|2022-10-13 00:45:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|191
1665622200000|2022-10-13 00:50:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|74
1665622500000|2022-10-13 00:55:00|10253.5|10251.5|10254.7|10252.7|10255.1|10253.1|10253.5|10251.5|204
1665622800000|2022-10-13 01:00:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|186
1665623100000|2022-10-13 01:05:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|35
1665623400000|2022-10-13 01:10:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|252
1665623700000|2022-10-13 01:15:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|227
1665624000000|2022-10-13 01:20:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|336
1665624300000|2022-10-13 01:25:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|116
1665624600000|2022-10-13 01:30:00|10253.1|10251.1|10253.5|10251.5|10253.7|10251.7|10253.1|10251.1|14
1665624900000|2022-10-13 01:35:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|159
1665625200000|2022-10-13 01:40:00|10253.7|10251.7|10253.5|10251.5|10253.7|10251.7|10253.5|10251.5|11
1665625500000|2022-10-13 01:45:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|225
1665625800000|2022-10-13 01:50:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|49
1665626100000|2022-10-13 01:55:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253|10251|114
1665626400000|2022-10-13 02:00:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|321
1665626700000|2022-10-13 02:05:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10251.8|10249.8|297
1665627000000|2022-10-13 02:10:00|||||||||13
1665627300000|2022-10-13 02:15:00|||||||||2
1665627600000|2022-10-13 02:20:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|188
1665628200000|2022-10-13 02:30:00|||||||||103
1665628500000|2022-10-13 02:35:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|68
1665628800000|2022-10-13 02:40:00|10252.8|10250.8|10252.6|10250.6|10252.8|10250.8|10252.4|10250.4|86
1665629100000|2022-10-13 02:45:00|10252.4|10250.4|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|65
1665629400000|2022-10-13 02:50:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|25
1665629700000|2022-10-13 02:55:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|7
1665630000000|2022-10-13 03:00:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|144
1665630300000|2022-10-13 03:05:00|10252.2|10250.2|10252.8|10250.8|10252.8|10250.8|10252|10250|261
1665630600000|2022-10-13 03:10:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.6|10250.6|7
1665630900000|2022-10-13 03:15:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|149
1665631200000|2022-10-13 03:20:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|179
1665631500000|2022-10-13 03:25:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|71
1665631800000|2022-10-13 03:30:00|||||||||76
1665632100000|2022-10-13 03:35:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|215
1665632400000|2022-10-13 03:40:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10253|10251|37
1665632700000|2022-10-13 03:45:00|10253.5|10251.5|10253.5|10251.5|10253.7|10251.7|10253.1|10251.1|163
1665633000000|2022-10-13 03:50:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.3|10251.3|56
1665633300000|2022-10-13 03:55:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|148
1665633600000|2022-10-13 04:00:00|||||||||1
1665633900000|2022-10-13 04:05:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|33
1665634200000|2022-10-13 04:10:00|||||||||15
1665634500000|2022-10-13 04:15:00|||||||||20
1665635100000|2022-10-13 04:25:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|71
1665635400000|2022-10-13 04:30:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10253|10251|28
1665635700000|2022-10-13 04:35:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|34
1665636000000|2022-10-13 04:40:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|68
1665636300000|2022-10-13 04:45:00|||||||||2
1665637200000|2022-10-13 05:00:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|118
1665637500000|2022-10-13 05:05:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|121
1665637800000|2022-10-13 05:10:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|158
1665638100000|2022-10-13 05:15:00|10253.5|10251.5|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|89
1665638400000|2022-10-13 05:20:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|145
1665638700000|2022-10-13 05:25:00|||||||||10
1665639000000|2022-10-13 05:30:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|99
1665639300000|2022-10-13 05:35:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|127
1665639600000|2022-10-13 05:40:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|266
1665639900000|2022-10-13 05:45:00|||||||||34
1665640200000|2022-10-13 05:50:00|10252.8|10250.8|10252.8|10250.8|10253|10251|10252.6|10250.6|238
1665640500000|2022-10-13 05:55:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|172
1665640800000|2022-10-13 06:00:00|10252.8|10250.8|10253.9|10251.9|10254.7|10252.7|10252.8|10250.8|719
1665641100000|2022-10-13 06:05:00|10253.7|10251.7|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|265
1665641400000|2022-10-13 06:10:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|317
1665641700000|2022-10-13 06:15:00|10253.3|10251.3|10252.8|10250.8|10253.3|10251.3|10252|10250|422
1665642000000|2022-10-13 06:20:00|10253|10251|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|384
1665642300000|2022-10-13 06:25:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|127
1665642600000|2022-10-13 06:30:00|10253.3|10251.3|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|310
1665642900000|2022-10-13 06:35:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|255
1665643200000|2022-10-13 06:40:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|403
1665643500000|2022-10-13 06:45:00|10252.2|10250.2|10252.8|10250.8|10253|10251|10252|10250|135
1665643800000|2022-10-13 06:50:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|42
1665644100000|2022-10-13 06:55:00|10252.6|10250.6|10251.2|10249.2|10252.8|10250.8|10250.8|10248.8|506
1665644400000|2022-10-13 07:00:00|10250.8|10248.8|10250.8|10248.8|10252|10250|10250.8|10248.8|370
1665644700000|2022-10-13 07:05:00|10250.4|10248.4|10251.2|10249.2|10251.6|10249.6|10250.4|10248.4|776
1665645000000|2022-10-13 07:10:00|10251.4|10249.4|10252.8|10250.8|10252.8|10250.8|10251.2|10249.2|713
1665645300000|2022-10-13 07:15:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|478
1665645600000|2022-10-13 07:20:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.2|10250.2|742
1665645900000|2022-10-13 07:25:00|10252.2|10250.2|10252.8|10250.8|10253.1|10251.1|10252|10250|629
1665646200000|2022-10-13 07:30:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252|10250|199
1665646500000|2022-10-13 07:35:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10251.6|10249.6|539
1665646800000|2022-10-13 07:40:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10251.6|10249.6|435
1665647100000|2022-10-13 07:45:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|87
1665647400000|2022-10-13 07:50:00|10252.2|10250.2|10252|10250|10252.8|10250.8|10252|10250|145
1665647700000|2022-10-13 07:55:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|336
1665648000000|2022-10-13 08:00:00|10251.8|10249.8|10252|10250|10252.4|10250.4|10251.6|10249.6|3035
1665648300000|2022-10-13 08:05:00|10252.4|10250.4|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|364
1665648600000|2022-10-13 08:10:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|177
1665648900000|2022-10-13 08:15:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|44
1665649200000|2022-10-13 08:20:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252|10250|230
1665649500000|2022-10-13 08:25:00|10251.6|10249.6|10252.8|10250.8|10252.8|10250.8|10251.6|10249.6|421
1665649800000|2022-10-13 08:30:00|10253|10251|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|255
1665650100000|2022-10-13 08:35:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|278
1665650400000|2022-10-13 08:40:00|10253|10251|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|212
1665650700000|2022-10-13 08:45:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|74
1665651000000|2022-10-13 08:50:00|10253|10251|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|161
1665651300000|2022-10-13 08:55:00|10253.3|10251.3|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|245
1665651600000|2022-10-13 09:00:00|10252.6|10250.6|10253.9|10251.9|10253.9|10251.9|10252.6|10250.6|234
1665651900000|2022-10-13 09:05:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|299
1665652200000|2022-10-13 09:10:00|10253.9|10251.9|10254.7|10252.7|10254.7|10252.7|10253.1|10251.1|477
1665652500000|2022-10-13 09:15:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10253.7|10251.7|686
1665652800000|2022-10-13 09:20:00|10254.9|10252.9|10254.7|10252.7|10255.5|10253.5|10253.9|10251.9|256
1665653100000|2022-10-13 09:25:00|10254.9|10252.9|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|166
1665653400000|2022-10-13 09:30:00|10254.5|10252.5|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|494
1665653700000|2022-10-13 09:35:00|10254.1|10252.1|10255.5|10253.5|10255.5|10253.5|10253.9|10251.9|467
1665654000000|2022-10-13 09:40:00|10255.3|10253.3|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|288
1665654300000|2022-10-13 09:45:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.3|10253.3|416
1665654600000|2022-10-13 09:50:00|10255.5|10253.5|10254.7|10252.7|10255.9|10253.9|10254.7|10252.7|520
1665654900000|2022-10-13 09:55:00|10254.5|10252.5|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|385
1665655200000|2022-10-13 10:00:00|10255.1|10253.1|10255.1|10253.1|10255.7|10253.7|10254.7|10252.7|511
1665655500000|2022-10-13 10:05:00|10254.7|10252.7|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|296
1665655800000|2022-10-13 10:10:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|232
1665656100000|2022-10-13 10:15:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|385
1665656400000|2022-10-13 10:20:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|202
1665656700000|2022-10-13 10:25:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|359
1665657000000|2022-10-13 10:30:00|10254.9|10252.9|10255.5|10253.5|10255.5|10253.5|10254.9|10252.9|169
1665657300000|2022-10-13 10:35:00|10255.3|10253.3|10256.3|10254.3|10256.3|10254.3|10255.1|10253.1|357
1665657600000|2022-10-13 10:40:00|10256.5|10254.5|10256.1|10254.1|10256.7|10254.7|10255.5|10253.5|575
1665657900000|2022-10-13 10:45:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|547
1665658200000|2022-10-13 10:50:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|260
1665658500000|2022-10-13 10:55:00|10256.7|10254.7|10255.9|10253.9|10257.1|10255.1|10255.9|10253.9|422
1665658800000|2022-10-13 11:00:00|10256.3|10254.3|10255.1|10253.1|10256.3|10254.3|10255.1|10253.1|393
1665659100000|2022-10-13 11:05:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10254.7|10252.7|1181
1665659400000|2022-10-13 11:10:00|10256.1|10254.1|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|412
1665659700000|2022-10-13 11:15:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.5|10253.5|809
1665660000000|2022-10-13 11:20:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.9|10254.9|387
1665660300000|2022-10-13 11:25:00|10256.9|10254.9|10258.2|10256.2|10258.2|10256.2|10255.9|10253.9|798
1665660600000|2022-10-13 11:30:00|10258|10256|10259|10257|10260.2|10258.2|10257.8|10255.8|1776
1665660900000|2022-10-13 11:35:00|10258.8|10256.8|10260|10258|10263.7|10261.7|10257.8|10255.8|3720
1665661200000|2022-10-13 11:40:00|10260.2|10258.2|10260.2|10258.2|10261|10259|10259|10257|1219
1665661500000|2022-10-13 11:45:00|10260.4|10258.4|10258.4|10256.4|10260.6|10258.6|10257.8|10255.8|718
1665661800000|2022-10-13 11:50:00|10258.6|10256.6|10257.8|10255.8|10259|10257|10257.4|10255.4|992
1665662100000|2022-10-13 11:55:00|10257.4|10255.4|10257.1|10255.1|10258.2|10256.2|10257.1|10255.1|1220
1665662400000|2022-10-13 12:00:00|10257.3|10255.3|10258.6|10256.6|10259|10257|10256.7|10254.7|1949
1665662700000|2022-10-13 12:05:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.1|10255.1|1621
1665663000000|2022-10-13 12:10:00|10257.4|10255.4|10256.3|10254.3|10257.4|10255.4|10255.5|10253.5|1685
1665663300000|2022-10-13 12:15:00|10255.9|10253.9|10258.2|10256.2|10258.6|10256.6|10255.9|10253.9|2000
1665663600000|2022-10-13 12:20:00|10257.8|10255.8|10261|10259|10263.7|10261.7|10257.8|10255.8|8656
1665663900000|2022-10-13 12:25:00|10261.4|10259.4|10257.8|10255.8|10261.7|10259.7|10257.6|10255.6|2429
1665664200000|2022-10-13 12:30:00|10258|10256|10229.3|10227.3|10258|10256|10226.6|10224.6|30461
1665664500000|2022-10-13 12:35:00|10229.7|10227.7|10228.1|10226.1|10231.7|10229.7|10227|10225|9786
1665664800000|2022-10-13 12:40:00|10227.8|10225.8|10226.6|10224.6|10228.3|10226.3|10223.9|10221.9|11662
1665665100000|2022-10-13 12:45:00|10226.4|10224.4|10218.8|10216.8|10227|10225|10215.5|10213.5|15420
1665665400000|2022-10-13 12:50:00|10218.4|10216.4|10218.4|10216.4|10221.7|10219.7|10217.8|10215.8|7499
1665665700000|2022-10-13 12:55:00|10218.6|10216.6|10218.8|10216.8|10222.3|10220.3|10218|10216|7935
1665666000000|2022-10-13 13:00:00|10219.2|10217.2|10214.9|10212.9|10219.2|10217.2|10214.9|10212.9|5273
1665666300000|2022-10-13 13:05:00|10215.3|10213.3|10214.5|10212.5|10215.3|10213.3|10211.7|10209.7|5831
1665666600000|2022-10-13 13:10:00|10214.3|10212.3|10214.1|10212.1|10214.9|10212.9|10209|10207|6549
1665666900000|2022-10-13 13:15:00|10213.9|10211.9|10212.9|10210.9|10215.3|10213.3|10212.1|10210.1|4106
1665667200000|2022-10-13 13:20:00|10213.3|10211.3|10212.1|10210.1|10214.9|10212.9|10209.4|10207.4|6239
1665667500000|2022-10-13 13:25:00|10211.9|10209.9|10211.7|10209.7|10213.7|10211.7|10211|10209|3232
1665667800000|2022-10-13 13:30:00|10211.5|10209.5|10214.9|10212.9|10214.9|10212.9|10211.4|10209.4|3296
1665668100000|2022-10-13 13:35:00|10215.3|10213.3|10211.7|10209.7|10215.3|10213.3|10210.6|10208.6|6111
1665668400000|2022-10-13 13:40:00|10212.1|10210.1|10212.5|10210.5|10213.3|10211.3|10211.4|10209.4|3319
1665668700000|2022-10-13 13:45:00|10212.9|10210.9|10213.3|10211.3|10214.1|10212.1|10211.4|10209.4|5137
1665669000000|2022-10-13 13:50:00|10213.1|10211.1|10216.4|10214.4|10217.6|10215.6|10212.9|10210.9|7134
1665669300000|2022-10-13 13:55:00|10216.8|10214.8|10218|10216|10218|10216|10215.3|10213.3|4126
1665669600000|2022-10-13 14:00:00|10218.4|10216.4|10219.9|10217.9|10221.1|10219.1|10218|10216|3970
1665669900000|2022-10-13 14:05:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10218.8|10216.8|3120
1665670200000|2022-10-13 14:10:00|10219.9|10217.9|10221.1|10219.1|10221.9|10219.9|10218.8|10216.8|4344
1665670500000|2022-10-13 14:15:00|10221.5|10219.5|10221.5|10219.5|10223.1|10221.1|10219.9|10217.9|6188
1665670800000|2022-10-13 14:20:00|10220.7|10218.7|10219.2|10217.2|10221.5|10219.5|10218.4|10216.4|4044
1665671100000|2022-10-13 14:25:00|10219.6|10217.6|10219.2|10217.2|10219.9|10217.9|10217.6|10215.6|3322
1665671400000|2022-10-13 14:30:00|10219.6|10217.6|10222.3|10220.3|10222.3|10220.3|10219.4|10217.4|3574
1665671700000|2022-10-13 14:35:00|10222.5|10220.5|10223.9|10221.9|10224.6|10222.6|10222.3|10220.3|4120
1665672000000|2022-10-13 14:40:00|10224.2|10222.2|10223.5|10221.5|10225.8|10223.8|10223.1|10221.1|5114
1665672300000|2022-10-13 14:45:00|10223.9|10221.9|10225|10223|10225.8|10223.8|10223.9|10221.9|1852
1665672600000|2022-10-13 14:50:00|10224.8|10222.8|10224.2|10222.2|10225|10223|10223.1|10221.1|2348
1665672900000|2022-10-13 14:55:00|10224.4|10222.4|10222.3|10220.3|10225.4|10223.4|10222.3|10220.3|3765
1665673200000|2022-10-13 15:00:00|10222.7|10220.7|10223.1|10221.1|10223.5|10221.5|10221.9|10219.9|3276
1665673500000|2022-10-13 15:05:00|10223.5|10221.5|10225|10223|10226.2|10224.2|10223.5|10221.5|8500
1665673800000|2022-10-13 15:10:00|10224.6|10222.6|10226.2|10224.2|10226.4|10224.4|10223.5|10221.5|3348
1665674100000|2022-10-13 15:15:00|10226|10224|10227.4|10225.4|10227.4|10225.4|10225.8|10223.8|3283
1665674400000|2022-10-13 15:20:00|10227|10225|10226.2|10224.2|10228.1|10226.1|10225.8|10223.8|4808
1665674700000|2022-10-13 15:25:00|10226.6|10224.6|10227.8|10225.8|10228.1|10226.1|10225.8|10223.8|2818
1665675000000|2022-10-13 15:30:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10226.6|10224.6|2628
1665675300000|2022-10-13 15:35:00|10227.8|10225.8|10230.1|10228.1|10230.5|10228.5|10227.8|10225.8|3323
1665675600000|2022-10-13 15:40:00|10229.7|10227.7|10227|10225|10229.7|10227.7|10227|10225|5351
1665675900000|2022-10-13 15:45:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10226.2|10224.2|3673
1665676200000|2022-10-13 15:50:00|10226.2|10224.2|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|1343
1665676500000|2022-10-13 15:55:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1734
1665676800000|2022-10-13 16:00:00|10225.4|10223.4|10227.4|10225.4|10227.4|10225.4|10225.4|10223.4|1453
1665677100000|2022-10-13 16:05:00|10227.6|10225.6|10226.6|10224.6|10227.8|10225.8|10226.2|10224.2|1462
1665677400000|2022-10-13 16:10:00|10226.8|10224.8|10228.9|10226.9|10228.9|10226.9|10225.8|10223.8|2178
1665677700000|2022-10-13 16:15:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|1226
1665678000000|2022-10-13 16:20:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|941
1665678300000|2022-10-13 16:25:00|10228.9|10226.9|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|730
1665678600000|2022-10-13 16:30:00|10229.1|10227.1|10229.3|10227.3|10229.7|10227.7|10228.5|10226.5|2453
1665678900000|2022-10-13 16:35:00|10229.7|10227.7|10228.1|10226.1|10229.7|10227.7|10228.1|10226.1|2690
1665679200000|2022-10-13 16:40:00|10228.3|10226.3|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|1413
1665679500000|2022-10-13 16:45:00|10227|10225|10227|10225|10227.4|10225.4|10226.2|10224.2|1522
1665679800000|2022-10-13 16:50:00|10226.6|10224.6|10226.2|10224.2|10227.4|10225.4|10225.8|10223.8|1827
1665680100000|2022-10-13 16:55:00|10226.6|10224.6|10226|10224|10227|10225|10225.4|10223.4|2288
1665680400000|2022-10-13 17:00:00|10225.8|10223.8|10227.4|10225.4|10227.8|10225.8|10225.8|10223.8|1446
1665680700000|2022-10-13 17:05:00|10227.8|10225.8|10227|10225|10228.1|10226.1|10226.6|10224.6|999
1665681000000|2022-10-13 17:10:00|10227.2|10225.2|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|837
1665681300000|2022-10-13 17:15:00|10228|10226|10229.3|10227.3|10229.7|10227.7|10228|10226|1261
1665681600000|2022-10-13 17:20:00|10229.7|10227.7|10231.7|10229.7|10232.1|10230.1|10229.7|10227.7|1785
1665681900000|2022-10-13 17:25:00|10231.3|10229.3|10232.8|10230.8|10234|10232|10231.3|10229.3|2965
1665682200000|2022-10-13 17:30:00|10233.2|10231.2|10234.4|10232.4|10234.4|10232.4|10232.4|10230.4|2040
1665682500000|2022-10-13 17:35:00|10234.8|10232.8|10233.6|10231.6|10235.4|10233.4|10233.6|10231.6|1245
1665682800000|2022-10-13 17:40:00|10234|10232|10232.8|10230.8|10234.4|10232.4|10232.4|10230.4|1738
1665683100000|2022-10-13 17:45:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|2261
1665683400000|2022-10-13 17:50:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|1209
1665683700000|2022-10-13 17:55:00|10232.3|10230.3|10232.8|10230.8|10233.8|10231.8|10232.1|10230.1|1787
1665684000000|2022-10-13 18:00:00|10232.4|10230.4|10231.7|10229.7|10232.8|10230.8|10230.9|10228.9|1554
1665684300000|2022-10-13 18:05:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10230.9|10228.9|1939
1665684600000|2022-10-13 18:10:00|10231.5|10229.5|10230.5|10228.5|10232.1|10230.1|10230.5|10228.5|1258
1665684900000|2022-10-13 18:15:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|816
1665685200000|2022-10-13 18:20:00|10230.9|10228.9|10229.3|10227.3|10230.9|10228.9|10228.5|10226.5|1867
1665685500000|2022-10-13 18:25:00|10228.9|10226.9|10228.1|10226.1|10229.3|10227.3|10227.8|10225.8|1349
1665685800000|2022-10-13 18:30:00|10228.3|10226.3|10227.6|10225.6|10228.9|10226.9|10227|10225|1382
1665686100000|2022-10-13 18:35:00|10227.8|10225.8|10228.1|10226.1|10228.5|10226.5|10227|10225|1402
1665686400000|2022-10-13 18:40:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|1033
1665686700000|2022-10-13 18:45:00|10227.8|10225.8|10226.8|10224.8|10228.1|10226.1|10226.8|10224.8|885
1665687000000|2022-10-13 18:50:00|10226.6|10224.6|10225.4|10223.4|10227|10225|10225.4|10223.4|1849
1665687300000|2022-10-13 18:55:00|10225.6|10223.6|10225|10223|10226.2|10224.2|10224.6|10222.6|3611
1665687600000|2022-10-13 19:00:00|10224.6|10222.6|10223.5|10221.5|10224.6|10222.6|10223.5|10221.5|3055
1665687900000|2022-10-13 19:05:00|10223.1|10221.1|10224.2|10222.2|10224.2|10222.2|10223.1|10221.1|1234
1665688200000|2022-10-13 19:10:00|10224.6|10222.6|10223.1|10221.1|10224.6|10222.6|10223.1|10221.1|1240
1665688500000|2022-10-13 19:15:00|10223.5|10221.5|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|966
1665688800000|2022-10-13 19:20:00|10222.7|10220.7|10222.7|10220.7|10223.3|10221.3|10221.9|10219.9|2035
1665689100000|2022-10-13 19:25:00|10223.1|10221.1|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|1614
1665689400000|2022-10-13 19:30:00|10222.1|10220.1|10221.5|10219.5|10222.7|10220.7|10221.5|10219.5|1517
1665689700000|2022-10-13 19:35:00|10221.9|10219.9|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|1828
1665690000000|2022-10-13 19:40:00|10220.9|10218.9|10222.3|10220.3|10222.3|10220.3|10220.7|10218.7|1055
1665690300000|2022-10-13 19:45:00|10222.1|10220.1|10220.7|10218.7|10222.3|10220.3|10220.7|10218.7|1125
1665690600000|2022-10-13 19:50:00|10221.1|10219.1|10219.9|10217.9|10221.1|10219.1|10219.6|10217.6|2686
1665690900000|2022-10-13 19:55:00|10220.3|10218.3|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|1567
1665691200000|2022-10-13 20:00:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10218.8|10216.8|2108
1665691500000|2022-10-13 20:05:00|10219.8|10217.8|10219.6|10217.6|10219.9|10217.9|10218.8|10216.8|2395
1665691800000|2022-10-13 20:10:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|1317
1665692100000|2022-10-13 20:15:00|10220.1|10218.1|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|607
1665692400000|2022-10-13 20:20:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|1108
1665692700000|2022-10-13 20:25:00|10220.7|10218.7|10221.3|10219.3|10221.5|10219.5|10220.7|10218.7|512
1665693000000|2022-10-13 20:30:00|10221.1|10219.1|10221.9|10219.9|10221.9|10219.9|10221.1|10219.1|988
1665693300000|2022-10-13 20:35:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|448
1665693600000|2022-10-13 20:40:00|10222.3|10220.3|10222.1|10220.1|10222.3|10220.3|10221.9|10219.9|804
1665693900000|2022-10-13 20:45:00|10221.9|10219.9|10220.7|10218.7|10222.1|10220.1|10220.3|10218.3|1240
1665694200000|2022-10-13 20:50:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|447
1665694500000|2022-10-13 20:55:00|10220.3|10218.3|10221.5|10219.5|10221.5|10219.5|10220.3|10218.3|1078
1665698400000|2022-10-13 22:00:00|10220.7|10218.7|10218.4|10216.4|10220.7|10218.7|10218|10216|754
1665698700000|2022-10-13 22:05:00|10218.6|10216.6|10216.8|10214.8|10218.6|10216.6|10216.8|10214.8|288
1665699000000|2022-10-13 22:10:00|10217|10215|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|126
1665699300000|2022-10-13 22:15:00|10217.4|10215.4|10217|10215|10217.6|10215.6|10216.8|10214.8|107
1665699600000|2022-10-13 22:20:00|10216.8|10214.8|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|168
1665699900000|2022-10-13 22:25:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|207
1665700200000|2022-10-13 22:30:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|133
1665700500000|2022-10-13 22:35:00|10217.6|10215.6|10218|10216|10219|10217|10217.6|10215.6|738
1665700800000|2022-10-13 22:40:00|10218.4|10216.4|10218.4|10216.4|10218.6|10216.6|10217.6|10215.6|426
1665701100000|2022-10-13 22:45:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|21
1665701400000|2022-10-13 22:50:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|156
1665701700000|2022-10-13 22:55:00|10218.6|10216.6|10218|10216|10218.6|10216.6|10218|10216|59
1665702000000|2022-10-13 23:00:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.2|10216.2|207
1665702300000|2022-10-13 23:05:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|228
1665702600000|2022-10-13 23:10:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|33
1665702900000|2022-10-13 23:15:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|167
1665703200000|2022-10-13 23:20:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|215
1665703500000|2022-10-13 23:25:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|3
1665703800000|2022-10-13 23:30:00|10218.4|10216.4|10219.4|10217.4|10219.6|10217.6|10218.4|10216.4|269
1665704100000|2022-10-13 23:35:00|10219.6|10217.6|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|365
1665704400000|2022-10-13 23:40:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|224
1665704700000|2022-10-13 23:45:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|134
1665705000000|2022-10-13 23:50:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|153
1665705300000|2022-10-13 23:55:00|10218.6|10216.6|10218.6|10216.6|10219|10217|10218.4|10216.4|126
1665705600000|2022-10-14 00:00:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218|10216|305
1665705900000|2022-10-14 00:05:00|10219.2|10217.2|10220.1|10218.1|10220.1|10218.1|10219.2|10217.2|394
1665706200000|2022-10-14 00:10:00|10219.9|10217.9|10220.7|10218.7|10220.7|10218.7|10219.6|10217.6|523
1665706500000|2022-10-14 00:15:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|708
1665706800000|2022-10-14 00:20:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|296
1665707100000|2022-10-14 00:25:00|10220.5|10218.5|10221.9|10219.9|10221.9|10219.9|10220.3|10218.3|108
1665707400000|2022-10-14 00:30:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|325
1665707700000|2022-10-14 00:35:00|10222.3|10220.3|10221.1|10219.1|10222.3|10220.3|10221.1|10219.1|177
1665708000000|2022-10-14 00:40:00|10221.5|10219.5|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|276
1665708300000|2022-10-14 00:45:00|10220.9|10218.9|10221.9|10219.9|10221.9|10219.9|10220.9|10218.9|180
1665708600000|2022-10-14 00:50:00|10221.5|10219.5|10221.7|10219.7|10221.9|10219.9|10221.5|10219.5|144
1665708900000|2022-10-14 00:55:00|10221.5|10219.5|10221.9|10219.9|10222.7|10220.7|10221.5|10219.5|161
1665709200000|2022-10-14 01:00:00|10222.1|10220.1|10224|10222|10224|10222|10222.1|10220.1|225
1665709500000|2022-10-14 01:05:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|431
1665709800000|2022-10-14 01:10:00|10224|10222|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|155
1665710100000|2022-10-14 01:15:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|174
1665710400000|2022-10-14 01:20:00|10224.8|10222.8|10226.2|10224.2|10226.2|10224.2|10224.6|10222.6|811
1665710700000|2022-10-14 01:25:00|10226|10224|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|327
1665711000000|2022-10-14 01:30:00|10225.6|10223.6|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|163
1665711300000|2022-10-14 01:35:00|10225.6|10223.6|10226.6|10224.6|10226.6|10224.6|10225.2|10223.2|388
1665711600000|2022-10-14 01:40:00|10226.8|10224.8|10227.8|10225.8|10228.1|10226.1|10226.8|10224.8|1071
1665711900000|2022-10-14 01:45:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|376
1665712200000|2022-10-14 01:50:00|10228.3|10226.3|10227|10225|10228.5|10226.5|10226.8|10224.8|376
1665712500000|2022-10-14 01:55:00|10226.6|10224.6|10227|10225|10227|10225|10226.2|10224.2|730
1665712800000|2022-10-14 02:00:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|75
1665713100000|2022-10-14 02:05:00|10227.2|10225.2|10226.2|10224.2|10227.4|10225.4|10226.2|10224.2|281
1665713400000|2022-10-14 02:10:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10225.4|10223.4|394
1665713700000|2022-10-14 02:15:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|185
1665714000000|2022-10-14 02:20:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|82
1665714300000|2022-10-14 02:25:00|10226|10224|10227|10225|10227|10225|10226|10224|90
1665714600000|2022-10-14 02:30:00|10227.4|10225.4|10227|10225|10227.6|10225.6|10227|10225|445
1665714900000|2022-10-14 02:35:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|369
1665715200000|2022-10-14 02:40:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|404
1665715500000|2022-10-14 02:45:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|286
1665715800000|2022-10-14 02:50:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|26
1665716100000|2022-10-14 02:55:00|10226.8|10224.8|10225.4|10223.4|10227|10225|10225.4|10223.4|371
1665716400000|2022-10-14 03:00:00|10225.6|10223.6|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|347
1665716700000|2022-10-14 03:05:00|10225.6|10223.6|10226.2|10224.2|10226.2|10224.2|10225.6|10223.6|247
1665717000000|2022-10-14 03:10:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|185
1665717300000|2022-10-14 03:15:00|10226.4|10224.4|10225.8|10223.8|10226.4|10224.4|10225.4|10223.4|247
1665717600000|2022-10-14 03:20:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|120
1665717900000|2022-10-14 03:25:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10224.6|10222.6|308
1665718200000|2022-10-14 03:30:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|196
1665718500000|2022-10-14 03:35:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|111
1665718800000|2022-10-14 03:40:00|10225.2|10223.2|10225.2|10223.2|10225.4|10223.4|10225|10223|123
1665719100000|2022-10-14 03:45:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|180
1665719400000|2022-10-14 03:50:00|10225.6|10223.6|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|318
1665719700000|2022-10-14 03:55:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.6|10223.6|112
1665720000000|2022-10-14 04:00:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|240
1665720300000|2022-10-14 04:05:00|||||||||25
1665720600000|2022-10-14 04:10:00|10224.8|10222.8|10225|10223|10225|10223|10224.6|10222.6|75
1665720900000|2022-10-14 04:15:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|367
1665721200000|2022-10-14 04:20:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|435
1665721500000|2022-10-14 04:25:00|10223.7|10221.7|10223.5|10221.5|10223.7|10221.7|10223.5|10221.5|93
1665721800000|2022-10-14 04:30:00|10223.1|10221.1|10223.9|10221.9|10224|10222|10223.1|10221.1|167
1665722100000|2022-10-14 04:35:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|111
1665722400000|2022-10-14 04:40:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|103
1665722700000|2022-10-14 04:45:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|137
1665723000000|2022-10-14 04:50:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|98
1665723300000|2022-10-14 04:55:00|||||||||4
1665723600000|2022-10-14 05:00:00|10225|10223|10225|10223|10225|10223|10225|10223|229
1665723900000|2022-10-14 05:05:00|10224.6|10222.6|10227|10225|10227.4|10225.4|10224.6|10222.6|854
1665724200000|2022-10-14 05:10:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227|10225|640
1665724500000|2022-10-14 05:15:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|301
1665724800000|2022-10-14 05:20:00|10227.8|10225.8|10227|10225|10228.1|10226.1|10227|10225|777
1665725100000|2022-10-14 05:25:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|223
1665725400000|2022-10-14 05:30:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.6|10225.6|294
1665725700000|2022-10-14 05:35:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|93
1665726000000|2022-10-14 05:40:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|181
1665726300000|2022-10-14 05:45:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|230
1665726600000|2022-10-14 05:50:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|360
1665726900000|2022-10-14 05:55:00|10227.6|10225.6|10227|10225|10227.8|10225.8|10227|10225|506
1665727200000|2022-10-14 06:00:00|10226.6|10224.6|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|315
1665727500000|2022-10-14 06:05:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|510
1665727800000|2022-10-14 06:10:00|10227.6|10225.6|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|342
1665728100000|2022-10-14 06:15:00|10227.8|10225.8|10228.1|10226.1|10228.9|10226.9|10227.8|10225.8|1449
1665728400000|2022-10-14 06:20:00|10228.3|10226.3|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|360
1665728700000|2022-10-14 06:25:00|10227.6|10225.6|10231.3|10229.3|10231.7|10229.7|10227.4|10225.4|2930
1665729000000|2022-10-14 06:30:00|10231.5|10229.5|10232.4|10230.4|10232.8|10230.8|10230.5|10228.5|1453
1665729300000|2022-10-14 06:35:00|10232.1|10230.1|10233.2|10231.2|10233.6|10231.6|10231.7|10229.7|1576
1665729600000|2022-10-14 06:40:00|10233|10231|10231.7|10229.7|10234.4|10232.4|10231.7|10229.7|1146
1665729900000|2022-10-14 06:45:00|10232.1|10230.1|10231.9|10229.9|10233.6|10231.6|10231.7|10229.7|748
1665730200000|2022-10-14 06:50:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10230.5|10228.5|1964
1665730500000|2022-10-14 06:55:00|10231.3|10229.3|10232.3|10230.3|10232.4|10230.4|10231.3|10229.3|874
1665730800000|2022-10-14 07:00:00|10232.1|10230.1|10231.3|10229.3|10232.8|10230.8|10231.3|10229.3|913
1665731100000|2022-10-14 07:05:00|10231.1|10229.1|10230.5|10228.5|10231.3|10229.3|10230.1|10228.1|675
1665731400000|2022-10-14 07:10:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|1463
1665731700000|2022-10-14 07:15:00|10231.1|10229.1|10228.9|10226.9|10231.3|10229.3|10228.9|10226.9|2925
1665732000000|2022-10-14 07:20:00|10229.1|10227.1|10228.9|10226.9|10229.7|10227.7|10228.1|10226.1|1179
1665732300000|2022-10-14 07:25:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|218
1665732600000|2022-10-14 07:30:00|10229.5|10227.5|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|447
1665732900000|2022-10-14 07:35:00|10228.1|10226.1|10229.3|10227.3|10229.7|10227.7|10228.1|10226.1|258
1665733200000|2022-10-14 07:40:00|10229.5|10227.5|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|547
1665733500000|2022-10-14 07:45:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10229.1|10227.1|216
1665733800000|2022-10-14 07:50:00|10229.7|10227.7|10230.9|10228.9|10231.7|10229.7|10229.3|10227.3|1053
1665734100000|2022-10-14 07:55:00|10230.7|10228.7|10231.7|10229.7|10231.7|10229.7|10230.5|10228.5|433
1665734400000|2022-10-14 08:00:00|10231.5|10229.5|10230.9|10228.9|10231.9|10229.9|10230.5|10228.5|1239
1665734700000|2022-10-14 08:05:00|10231.1|10229.1|10230.1|10228.1|10231.5|10229.5|10230.1|10228.1|203
1665735000000|2022-10-14 08:10:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|219
1665735300000|2022-10-14 08:15:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|252
1665735600000|2022-10-14 08:20:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|264
1665735900000|2022-10-14 08:25:00|10230.3|10228.3|10230.5|10228.5|10230.7|10228.7|10230.1|10228.1|354
1665736200000|2022-10-14 08:30:00|10230.3|10228.3|10231.5|10229.5|10231.7|10229.7|10230.1|10228.1|1082
1665736500000|2022-10-14 08:35:00|10231.3|10229.3|10230.5|10228.5|10231.7|10229.7|10230.1|10228.1|523
1665736800000|2022-10-14 08:40:00|10230.3|10228.3|10229.3|10227.3|10230.3|10228.3|10229.3|10227.3|409
1665737100000|2022-10-14 08:45:00|10229.5|10227.5|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|131
1665737400000|2022-10-14 08:50:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|175
1665737700000|2022-10-14 08:55:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|338
1665738000000|2022-10-14 09:00:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|307
1665738300000|2022-10-14 09:05:00|10229.3|10227.3|10229.1|10227.1|10229.7|10227.7|10228.9|10226.9|327
1665738600000|2022-10-14 09:10:00|10229.3|10227.3|10228.3|10226.3|10229.5|10227.5|10228.1|10226.1|321
1665738900000|2022-10-14 09:15:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.1|10226.1|230
1665739200000|2022-10-14 09:20:00|10229.1|10227.1|10229.3|10227.3|10229.7|10227.7|10229.1|10227.1|86
1665739500000|2022-10-14 09:25:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|109
1665739800000|2022-10-14 09:30:00|10229.3|10227.3|10228.1|10226.1|10229.7|10227.7|10228.1|10226.1|213
1665740100000|2022-10-14 09:35:00|10228|10226|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|202
1665740400000|2022-10-14 09:40:00|10228.7|10226.7|10227.8|10225.8|10228.7|10226.7|10227.8|10225.8|137
1665740700000|2022-10-14 09:45:00|10228|10226|10229.7|10227.7|10229.7|10227.7|10228|10226|1510
1665741000000|2022-10-14 09:50:00|10229.5|10227.5|10229.3|10227.3|10230.1|10228.1|10228.5|10226.5|245
1665741300000|2022-10-14 09:55:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.3|10227.3|398
1665741600000|2022-10-14 10:00:00|10230.9|10228.9|10231.7|10229.7|10231.7|10229.7|10229.1|10227.1|1131
1665741900000|2022-10-14 10:05:00|10231.5|10229.5|10231.3|10229.3|10232.8|10230.8|10230.9|10228.9|1076
1665742200000|2022-10-14 10:10:00|10231.5|10229.5|10230.5|10228.5|10231.5|10229.5|10230.5|10228.5|922
1665742500000|2022-10-14 10:15:00|10230.3|10228.3|10231.3|10229.3|10231.3|10229.3|10228.9|10226.9|1098
1665742800000|2022-10-14 10:20:00|10231.1|10229.1|10231.3|10229.3|10231.7|10229.7|10230.5|10228.5|750
1665743100000|2022-10-14 10:25:00|10231.7|10229.7|10232.8|10230.8|10234.2|10232.2|10230.9|10228.9|1020
1665743400000|2022-10-14 10:30:00|10233|10231|10231.3|10229.3|10233.6|10231.6|10231.1|10229.1|801
1665743700000|2022-10-14 10:35:00|10231.1|10229.1|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|585
1665744000000|2022-10-14 10:40:00|10230.1|10228.1|10231.7|10229.7|10231.7|10229.7|10230.1|10228.1|312
1665744300000|2022-10-14 10:45:00|10231.5|10229.5|10232.1|10230.1|10232.4|10230.4|10230.9|10228.9|710
1665744600000|2022-10-14 10:50:00|10232.3|10230.3|10232.1|10230.1|10232.6|10230.6|10231.7|10229.7|267
1665744900000|2022-10-14 10:55:00|10232.4|10230.4|10232.8|10230.8|10233.2|10231.2|10231.3|10229.3|1081
1665745200000|2022-10-14 11:00:00|10232.4|10230.4|10230.9|10228.9|10232.4|10230.4|10230.9|10228.9|596
1665745500000|2022-10-14 11:05:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|327
1665745800000|2022-10-14 11:10:00|10230.1|10228.1|10234|10232|10234|10232|10230.1|10228.1|9555
1665746100000|2022-10-14 11:15:00|10233.8|10231.8|10232.8|10230.8|10234|10232|10232.8|10230.8|929
1665746400000|2022-10-14 11:20:00|10232.6|10230.6|10232.1|10230.1|10233|10231|10231.9|10229.9|714
1665746700000|2022-10-14 11:25:00|10231.7|10229.7|10232.1|10230.1|10232.8|10230.8|10231.7|10229.7|360
1665747000000|2022-10-14 11:30:00|10231.9|10229.9|10230.5|10228.5|10231.9|10229.9|10229.3|10227.3|1043
1665747300000|2022-10-14 11:35:00|10230.7|10228.7|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|857
1665747600000|2022-10-14 11:40:00|10230.9|10228.9|10232.1|10230.1|10232.3|10230.3|10230.9|10228.9|629
1665747900000|2022-10-14 11:45:00|10231.7|10229.7|10232.1|10230.1|10233.2|10231.2|10231.3|10229.3|736
1665748200000|2022-10-14 11:50:00|10231.9|10229.9|10230.9|10228.9|10232.1|10230.1|10230.9|10228.9|1616
1665748500000|2022-10-14 11:55:00|10230.5|10228.5|10231.3|10229.3|10231.5|10229.5|10230.5|10228.5|962
1665748800000|2022-10-14 12:00:00|10230.9|10228.9|10232.8|10230.8|10234|10232|10230.9|10228.9|2412
1665749100000|2022-10-14 12:05:00|10233|10231|10233.2|10231.2|10233.2|10231.2|10232.3|10230.3|926
1665749400000|2022-10-14 12:10:00|10233|10231|10232.1|10230.1|10233.2|10231.2|10231.3|10229.3|1441
1665749700000|2022-10-14 12:15:00|10232.3|10230.3|10231.7|10229.7|10232.6|10230.6|10231.7|10229.7|1911
1665750000000|2022-10-14 12:20:00|10231.9|10229.9|10234|10232|10234.8|10232.8|10231.7|10229.7|3298
1665750300000|2022-10-14 12:25:00|10233.6|10231.6|10233.2|10231.2|10236.4|10234.4|10233.2|10231.2|3594
1665750600000|2022-10-14 12:30:00|10237.1|10235.1|10234|10232|10237.1|10235.1|10232.1|10230.1|4028
1665750900000|2022-10-14 12:35:00|10234.4|10232.4|10233|10231|10234.8|10232.8|10232.4|10230.4|2783
1665751200000|2022-10-14 12:40:00|10233.2|10231.2|10233.2|10231.2|10234|10232|10232.4|10230.4|2356
1665751500000|2022-10-14 12:45:00|10233.6|10231.6|10233.6|10231.6|10234.4|10232.4|10232.8|10230.8|1745
1665751800000|2022-10-14 12:50:00|10233.2|10231.2|10235.6|10233.6|10236|10234|10233.2|10231.2|2403
1665752100000|2022-10-14 12:55:00|10235.2|10233.2|10236|10234|10236|10234|10234.4|10232.4|2098
1665752400000|2022-10-14 13:00:00|10236.2|10234.2|10235.2|10233.2|10236.4|10234.4|10233.6|10231.6|5890
1665752700000|2022-10-14 13:05:00|10234.8|10232.8|10234.8|10232.8|10236|10234|10234|10232|2170
1665753000000|2022-10-14 13:10:00|10234.6|10232.6|10235.2|10233.2|10235.2|10233.2|10234|10232|2574
1665753300000|2022-10-14 13:15:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234|10232|4070
1665753600000|2022-10-14 13:20:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10233.2|10231.2|4199
1665753900000|2022-10-14 13:25:00|10234.2|10232.2|10234|10232|10234.8|10232.8|10233.2|10231.2|3081
1665754200000|2022-10-14 13:30:00|10233.6|10231.6|10232.1|10230.1|10234|10232|10232.1|10230.1|2600
1665754500000|2022-10-14 13:35:00|10232.4|10230.4|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|1829
1665754800000|2022-10-14 13:40:00|10232.3|10230.3|10231.7|10229.7|10232.4|10230.4|10230.9|10228.9|2135
1665755100000|2022-10-14 13:45:00|10231.5|10229.5|10231.3|10229.3|10231.7|10229.7|10229.3|10227.3|4800
1665755400000|2022-10-14 13:50:00|10231.7|10229.7|10233.6|10231.6|10234.8|10232.8|10231.3|10229.3|14830
1665755700000|2022-10-14 13:55:00|10233.2|10231.2|10233.8|10231.8|10234|10232|10232.4|10230.4|2933
1665756000000|2022-10-14 14:00:00|10229.9|10227.9|10228.9|10226.9|10230.9|10228.9|10226.2|10224.2|11105
1665756300000|2022-10-14 14:05:00|10229.3|10227.3|10226.6|10224.6|10229.7|10227.7|10226.2|10224.2|4476
1665756600000|2022-10-14 14:10:00|10227|10225|10227.8|10225.8|10230.7|10228.7|10226.2|10224.2|2861
1665756900000|2022-10-14 14:15:00|10228.1|10226.1|10223.5|10221.5|10228.1|10226.1|10223.1|10221.1|5749
1665757200000|2022-10-14 14:20:00|10223.1|10221.1|10224.2|10222.2|10225|10223|10223.1|10221.1|5830
1665757500000|2022-10-14 14:25:00|10224.6|10222.6|10222.7|10220.7|10225|10223|10222.3|10220.3|2231
1665757800000|2022-10-14 14:30:00|10223.1|10221.1|10223.5|10221.5|10225|10223|10222.7|10220.7|2583
1665758100000|2022-10-14 14:35:00|10223.9|10221.9|10222.3|10220.3|10224.6|10222.6|10221.9|10219.9|2122
1665758400000|2022-10-14 14:40:00|10222.5|10220.5|10221.3|10219.3|10223.1|10221.1|10221.1|10219.1|1550
1665758700000|2022-10-14 14:45:00|10221.5|10219.5|10218.8|10216.8|10221.5|10219.5|10218.8|10216.8|3062
1665759000000|2022-10-14 14:50:00|10218.6|10216.6|10219.6|10217.6|10220.3|10218.3|10218.4|10216.4|2851
1665759300000|2022-10-14 14:55:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|2082
1665759600000|2022-10-14 15:00:00|10219.6|10217.6|10219.6|10217.6|10220.7|10218.7|10219.2|10217.2|4102
1665759900000|2022-10-14 15:05:00|10219.4|10217.4|10218.4|10216.4|10219.6|10217.6|10218|10216|2875
1665760200000|2022-10-14 15:10:00|10218.8|10216.8|10217.2|10215.2|10218.8|10216.8|10217.2|10215.2|3858
1665760500000|2022-10-14 15:15:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|2728
1665760800000|2022-10-14 15:20:00|10217.2|10215.2|10217.6|10215.6|10218.8|10216.8|10217|10215|2015
1665761100000|2022-10-14 15:25:00|10218|10216|10217.2|10215.2|10218.4|10216.4|10216.8|10214.8|2232
1665761400000|2022-10-14 15:30:00|10216.8|10214.8|10215.6|10213.6|10217.2|10215.2|10215.3|10213.3|1733
1665761700000|2022-10-14 15:35:00|10215.3|10213.3|10217.2|10215.2|10217.2|10215.2|10215.3|10213.3|2120
1665762000000|2022-10-14 15:40:00|10217|10215|10217.6|10215.6|10218.4|10216.4|10216.4|10214.4|3311
1665762300000|2022-10-14 15:45:00|10217.4|10215.4|10218|10216|10218|10216|10217.2|10215.2|956
1665762600000|2022-10-14 15:50:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|1884
1665762900000|2022-10-14 15:55:00|10218|10216|10216.8|10214.8|10218.8|10216.8|10216.8|10214.8|2611
1665763200000|2022-10-14 16:00:00|10216.4|10214.4|10219.9|10217.9|10220.3|10218.3|10216.4|10214.4|5606
1665763500000|2022-10-14 16:05:00|10220.1|10218.1|10216.8|10214.8|10220.1|10218.1|10216.4|10214.4|2964
1665763800000|2022-10-14 16:10:00|10216.4|10214.4|10216.2|10214.2|10217.6|10215.6|10216.2|10214.2|2228
1665764100000|2022-10-14 16:15:00|10216|10214|10216|10214|10216.4|10214.4|10214.9|10212.9|2736
1665764400000|2022-10-14 16:20:00|10216.2|10214.2|10216.8|10214.8|10217.2|10215.2|10215.3|10213.3|1263
1665764700000|2022-10-14 16:25:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1038
1665765000000|2022-10-14 16:30:00|10216.8|10214.8|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1701
1665765300000|2022-10-14 16:35:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.4|10214.4|1049
1665765600000|2022-10-14 16:40:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|1277
1665765900000|2022-10-14 16:45:00|10217|10215|10215.3|10213.3|10217.6|10215.6|10215.3|10213.3|2562
1665766200000|2022-10-14 16:50:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.5|10212.5|2246
1665766500000|2022-10-14 16:55:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|671
1665766800000|2022-10-14 17:00:00|10215.1|10213.1|10216|10214|10216|10214|10214.9|10212.9|1156
1665767100000|2022-10-14 17:05:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|1118
1665767400000|2022-10-14 17:10:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|703
1665767700000|2022-10-14 17:15:00|10215.8|10213.8|10216|10214|10216.4|10214.4|10215.6|10213.6|682
1665768000000|2022-10-14 17:20:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.3|10213.3|882
1665768300000|2022-10-14 17:25:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|679
1665768600000|2022-10-14 17:30:00|10216.2|10214.2|10216.8|10214.8|10216.8|10214.8|10216.2|10214.2|726
1665768900000|2022-10-14 17:35:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|539
1665769200000|2022-10-14 17:40:00|10216.8|10214.8|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|978
1665769500000|2022-10-14 17:45:00|10217|10215|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|766
1665769800000|2022-10-14 17:50:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|277
1665770100000|2022-10-14 17:55:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|283
1665770400000|2022-10-14 18:00:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|1467
1665770700000|2022-10-14 18:05:00|10215.3|10213.3|10216.4|10214.4|10217|10215|10215.3|10213.3|2867
1665771000000|2022-10-14 18:10:00|10216.2|10214.2|10216|10214|10216.2|10214.2|10215.6|10213.6|444
1665771300000|2022-10-14 18:15:00|10215.6|10213.6|10214.5|10212.5|10215.6|10213.6|10214.1|10212.1|1219
1665771600000|2022-10-14 18:20:00|10214.1|10212.1|10216.4|10214.4|10216.8|10214.8|10214.1|10212.1|2942
1665771900000|2022-10-14 18:25:00|10216.8|10214.8|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|2917
1665772200000|2022-10-14 18:30:00|10217.2|10215.2|10217.2|10215.2|10218.8|10216.8|10216.8|10214.8|4597
1665772500000|2022-10-14 18:35:00|10217.6|10215.6|10216.4|10214.4|10218|10216|10216.4|10214.4|1338
1665772800000|2022-10-14 18:40:00|10216.8|10214.8|10216|10214|10216.8|10214.8|10215.6|10213.6|1811
1665773100000|2022-10-14 18:45:00|10215.6|10213.6|10216|10214|10216.4|10214.4|10215.6|10213.6|1383
1665773400000|2022-10-14 18:50:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|607
1665773700000|2022-10-14 18:55:00|10216.8|10214.8|10216.4|10214.4|10217.2|10215.2|10216|10214|2303
1665774000000|2022-10-14 19:00:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|898
1665774300000|2022-10-14 19:05:00|10217.2|10215.2|10216.8|10214.8|10218|10216|10216.4|10214.4|1770
1665774600000|2022-10-14 19:10:00|10216.4|10214.4|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1339
1665774900000|2022-10-14 19:15:00|10216.2|10214.2|10217.6|10215.6|10218|10216|10216|10214|1326
1665775200000|2022-10-14 19:20:00|10218|10216|10218.4|10216.4|10218.6|10216.6|10217.6|10215.6|585
1665775500000|2022-10-14 19:25:00|10218.6|10216.6|10219.2|10217.2|10219.6|10217.6|10218|10216|1473
1665775800000|2022-10-14 19:30:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|808
1665776100000|2022-10-14 19:35:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|645
1665776400000|2022-10-14 19:40:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|825
1665776700000|2022-10-14 19:45:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218|10216|535
1665777000000|2022-10-14 19:50:00|10218.2|10216.2|10217.6|10215.6|10218.2|10216.2|10217.6|10215.6|826
1665777300000|2022-10-14 19:55:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|821
1665777600000|2022-10-14 20:00:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|1715
1665777900000|2022-10-14 20:05:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|965
1665778200000|2022-10-14 20:10:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|397
1665778500000|2022-10-14 20:15:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|263
1665778800000|2022-10-14 20:20:00|10217|10215|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|697
1665779100000|2022-10-14 20:25:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|390
1665779400000|2022-10-14 20:30:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|639
1665779700000|2022-10-14 20:35:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|250
1665780000000|2022-10-14 20:40:00|10218|10216|10218|10216|10218|10216|10218|10216|882
1665780300000|2022-10-14 20:45:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|675
1665780600000|2022-10-14 20:50:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|434
1665780900000|2022-10-14 20:55:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10217.8|10215.8|890
1665957600000|2022-10-16 22:00:00|10217|10215|10219.6|10217.6|10219.8|10217.8|10214.3|10212.3|712
1665957900000|2022-10-16 22:05:00|10219.8|10217.8|10220.9|10218.9|10221.3|10219.3|10219.6|10217.6|71
1665958200000|2022-10-16 22:10:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|22
1665958500000|2022-10-16 22:15:00|10221.3|10219.3|10220.9|10218.9|10221.3|10219.3|10220.7|10218.7|43
1665958800000|2022-10-16 22:20:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|66
1665959100000|2022-10-16 22:25:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|43
1665959400000|2022-10-16 22:30:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|32
1665959700000|2022-10-16 22:35:00|10221.1|10219.1|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|31
1665960000000|2022-10-16 22:40:00|10220.9|10218.9|10221.1|10219.1|10221.5|10219.5|10220.9|10218.9|322
1665960300000|2022-10-16 22:45:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|144
1665960600000|2022-10-16 22:50:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|93
1665960900000|2022-10-16 22:55:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|86
1665961200000|2022-10-16 23:00:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.5|10218.5|53
1665961500000|2022-10-16 23:05:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|35
1665961800000|2022-10-16 23:10:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|25
1665962100000|2022-10-16 23:15:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|24
1665962400000|2022-10-16 23:20:00|10220.9|10218.9|10220.7|10218.7|10220.9|10218.9|10220.3|10218.3|50
1665962700000|2022-10-16 23:25:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|32
1665963000000|2022-10-16 23:30:00|10220.9|10218.9|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|58
1665963300000|2022-10-16 23:35:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.3|10219.3|159
1665963600000|2022-10-16 23:40:00|10221.9|10219.9|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|287
1665963900000|2022-10-16 23:45:00|10221.7|10219.7|10221.5|10219.5|10222.1|10220.1|10221.1|10219.1|105
1665964200000|2022-10-16 23:50:00|10221.3|10219.3|10222.1|10220.1|10222.1|10220.1|10221.1|10219.1|147
1665964500000|2022-10-16 23:55:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.1|10219.1|67
1665964800000|2022-10-17 00:00:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10220.9|10218.9|133
1665965100000|2022-10-17 00:05:00|10220.7|10218.7|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|159
1665965400000|2022-10-17 00:10:00|10221.9|10219.9|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|67
1665965700000|2022-10-17 00:15:00|10220.9|10218.9|10220.3|10218.3|10220.9|10218.9|10219.9|10217.9|225
1665966000000|2022-10-17 00:20:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|431
1665966300000|2022-10-17 00:25:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|53
1665966600000|2022-10-17 00:30:00|10220.5|10218.5|10221.5|10219.5|10221.5|10219.5|10220.5|10218.5|240
1665966900000|2022-10-17 00:35:00|10221.9|10219.9|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|146
1665967200000|2022-10-17 00:40:00|10222.7|10220.7|10223.5|10221.5|10223.9|10221.9|10222.7|10220.7|430
1665967500000|2022-10-17 00:45:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|242
1665967800000|2022-10-17 00:50:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.1|10220.1|338
1665968100000|2022-10-17 00:55:00|10222.3|10220.3|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|34
1665968400000|2022-10-17 01:00:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|164
1665968700000|2022-10-17 01:05:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10222.3|10220.3|37
1665969000000|2022-10-17 01:10:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|15
1665969300000|2022-10-17 01:15:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.1|10220.1|21
1665969600000|2022-10-17 01:20:00|10222.1|10220.1|10221.7|10219.7|10222.3|10220.3|10221.5|10219.5|69
1665969900000|2022-10-17 01:25:00|10221.9|10219.9|10221.5|10219.5|10222.1|10220.1|10221.5|10219.5|36
1665970200000|2022-10-17 01:30:00|10221.7|10219.7|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|37
1665970500000|2022-10-17 01:35:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|148
1665970800000|2022-10-17 01:40:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|187
1665971100000|2022-10-17 01:45:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|198
1665971400000|2022-10-17 01:50:00|10222.3|10220.3|10222.1|10220.1|10222.3|10220.3|10221.9|10219.9|445
1665971700000|2022-10-17 01:55:00|10221.9|10219.9|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|55
1665972000000|2022-10-17 02:00:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.7|10219.7|210
1665972300000|2022-10-17 02:05:00|10222.7|10220.7|10223.1|10221.1|10223.3|10221.3|10222.7|10220.7|378
1665972600000|2022-10-17 02:10:00|10223.3|10221.3|10223.1|10221.1|10223.3|10221.3|10222.7|10220.7|99
1665972900000|2022-10-17 02:15:00|10223.3|10221.3|10224.2|10222.2|10224.6|10222.6|10223.3|10221.3|274
1665973200000|2022-10-17 02:20:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|226
1665973500000|2022-10-17 02:25:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|42
1665973800000|2022-10-17 02:30:00|10224|10222|10223.1|10221.1|10224|10222|10222.9|10220.9|315
1665974100000|2022-10-17 02:35:00|10223.3|10221.3|10223.1|10221.1|10223.3|10221.3|10223.1|10221.1|1
1665974400000|2022-10-17 02:40:00|||||||||3
1665974700000|2022-10-17 02:45:00|10223.3|10221.3|10223.1|10221.1|10223.3|10221.3|10222.9|10220.9|315
1665975000000|2022-10-17 02:50:00|||||||||2
1665975300000|2022-10-17 02:55:00|10222.7|10220.7|10222.7|10220.7|10222.9|10220.9|10222.5|10220.5|159
1665975600000|2022-10-17 03:00:00|||||||||11
1665976200000|2022-10-17 03:10:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|398
1665976500000|2022-10-17 03:15:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|23
1665976800000|2022-10-17 03:20:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|20
1665977400000|2022-10-17 03:30:00|||||||||7
1665977700000|2022-10-17 03:35:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|403
1665978000000|2022-10-17 03:40:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|90
1665978300000|2022-10-17 03:45:00|||||||||24
1665978600000|2022-10-17 03:50:00|||||||||1
1665978900000|2022-10-17 03:55:00|10224.6|10222.6|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|260
1665979200000|2022-10-17 04:00:00|10223.7|10221.7|10223.5|10221.5|10223.7|10221.7|10223.5|10221.5|62
1665979500000|2022-10-17 04:05:00|10223.3|10221.3|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|515
1665979800000|2022-10-17 04:10:00|10223.1|10221.1|10223.3|10221.3|10223.5|10221.5|10223.1|10221.1|127
1665980100000|2022-10-17 04:15:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|18
1665980700000|2022-10-17 04:25:00|10223.7|10221.7|10223.5|10221.5|10223.7|10221.7|10223.5|10221.5|18
1665981000000|2022-10-17 04:30:00|10223.3|10221.3|10223.1|10221.1|10223.3|10221.3|10222.9|10220.9|71
1665981300000|2022-10-17 04:35:00|||||||||49
1665981600000|2022-10-17 04:40:00|||||||||27
1665981900000|2022-10-17 04:45:00|||||||||6
1665982200000|2022-10-17 04:50:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|80
1665982500000|2022-10-17 04:55:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|177
1665982800000|2022-10-17 05:00:00|10222.3|10220.3|10222.7|10220.7|10222.9|10220.9|10222.3|10220.3|135
1665983100000|2022-10-17 05:05:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.9|10220.9|114
1665983700000|2022-10-17 05:15:00|||||||||8
1665984000000|2022-10-17 05:20:00|||||||||6
1665984300000|2022-10-17 05:25:00|||||||||8
1665984600000|2022-10-17 05:30:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.3|10221.3|120
1665984900000|2022-10-17 05:35:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.3|10221.3|1
1665985200000|2022-10-17 05:40:00|||||||||3
1665985500000|2022-10-17 05:45:00|10223.3|10221.3|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|33
1665985800000|2022-10-17 05:50:00|10223.7|10221.7|10225.4|10223.4|10225.4|10223.4|10223.5|10221.5|1045
1665986100000|2022-10-17 05:55:00|10225.2|10223.2|10225.8|10223.8|10225.8|10223.8|10224.8|10222.8|425
1665986400000|2022-10-17 06:00:00|10225.6|10223.6|10225.8|10223.8|10226.4|10224.4|10225.4|10223.4|435
1665986700000|2022-10-17 06:05:00|10225.6|10223.6|10225.8|10223.8|10225.8|10223.8|10225.2|10223.2|228
1665987000000|2022-10-17 06:10:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|180
1665987300000|2022-10-17 06:15:00|10226.6|10224.6|10226.2|10224.2|10227.4|10225.4|10226.2|10224.2|676
1665987600000|2022-10-17 06:20:00|10226|10224|10224.6|10222.6|10226.2|10224.2|10224.6|10222.6|558
1665987900000|2022-10-17 06:25:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10224.6|10222.6|233
1665988200000|2022-10-17 06:30:00|10225.6|10223.6|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|348
1665988500000|2022-10-17 06:35:00|10225.2|10223.2|10223.9|10221.9|10225.2|10223.2|10223.5|10221.5|397
1665988800000|2022-10-17 06:40:00|10223.7|10221.7|10225.8|10223.8|10226.2|10224.2|10223.7|10221.7|1813
1665989100000|2022-10-17 06:45:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225|10223|204
1665989400000|2022-10-17 06:50:00|10225.6|10223.6|10224.6|10222.6|10225.8|10223.8|10224.2|10222.2|254
1665989700000|2022-10-17 06:55:00|10224.8|10222.8|10224.6|10222.6|10225|10223|10224.2|10222.2|158
1665990000000|2022-10-17 07:00:00|10225|10223|10227.8|10225.8|10227.8|10225.8|10224.6|10222.6|875
1665990300000|2022-10-17 07:05:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|1226
1665990600000|2022-10-17 07:10:00|10227.6|10225.6|10229.7|10227.7|10229.7|10227.7|10227.4|10225.4|2789
1665990900000|2022-10-17 07:15:00|10229.3|10227.3|10228.9|10226.9|10230.5|10228.5|10228.7|10226.7|2529
1665991200000|2022-10-17 07:20:00|10229.1|10227.1|10230.1|10228.1|10230.1|10228.1|10228.1|10226.1|771
1665991500000|2022-10-17 07:25:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10229.7|10227.7|467
1665991800000|2022-10-17 07:30:00|10229.9|10227.9|10228.7|10226.7|10230.5|10228.5|10228.5|10226.5|237
1665992100000|2022-10-17 07:35:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|178
1665992400000|2022-10-17 07:40:00|10228.9|10226.9|10227.4|10225.4|10229.3|10227.3|10227|10225|492
1665992700000|2022-10-17 07:45:00|10227.2|10225.2|10229.3|10227.3|10229.3|10227.3|10227|10225|322
1665993000000|2022-10-17 07:50:00|10229.1|10227.1|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|349
1665993300000|2022-10-17 07:55:00|10229.5|10227.5|10229.1|10227.1|10230.1|10228.1|10228.9|10226.9|178
1665993600000|2022-10-17 08:00:00|10228.9|10226.9|10228.3|10226.3|10229.3|10227.3|10228.1|10226.1|122
1665993900000|2022-10-17 08:05:00|10228.5|10226.5|10229.1|10227.1|10229.3|10227.3|10228|10226|262
1665994200000|2022-10-17 08:10:00|10228.9|10226.9|10229.1|10227.1|10229.7|10227.7|10228.9|10226.9|159
1665994500000|2022-10-17 08:15:00|10228.9|10226.9|10228.9|10226.9|10229.1|10227.1|10228.5|10226.5|218
1665994800000|2022-10-17 08:20:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|191
1665995100000|2022-10-17 08:25:00|10228.9|10226.9|10227|10225|10229.3|10227.3|10226.6|10224.6|953
1665995400000|2022-10-17 08:30:00|10226.8|10224.8|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|569
1665995700000|2022-10-17 08:35:00|10227.2|10225.2|10227.4|10225.4|10228.1|10226.1|10227|10225|356
1665996000000|2022-10-17 08:40:00|10227.6|10225.6|10228.1|10226.1|10228.1|10226.1|10227.6|10225.6|399
1665996300000|2022-10-17 08:45:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.6|10225.6|174
1665996600000|2022-10-17 08:50:00|||||||||604
1665996900000|2022-10-17 08:55:00|10227.4|10225.4|10227.4|10225.4|10228.1|10226.1|10227|10225|422
1665997200000|2022-10-17 09:00:00|10227.8|10225.8|10227.2|10225.2|10227.8|10225.8|10227|10225|413
1665997500000|2022-10-17 09:05:00|10227.4|10225.4|10227.4|10225.4|10227.6|10225.6|10227|10225|324
1665997800000|2022-10-17 09:10:00|10227.6|10225.6|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|108
1665998100000|2022-10-17 09:15:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|159
1665998400000|2022-10-17 09:20:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|95
1665998700000|2022-10-17 09:25:00|10227.8|10225.8|10229.3|10227.3|10229.7|10227.7|10227.8|10225.8|826
1665999000000|2022-10-17 09:30:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|355
1665999300000|2022-10-17 09:35:00|10229.3|10227.3|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|380
1665999600000|2022-10-17 09:40:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|189
1665999900000|2022-10-17 09:45:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.7|10226.7|276
1666000200000|2022-10-17 09:50:00|10229.5|10227.5|10228.5|10226.5|10229.5|10227.5|10228.1|10226.1|379
1666000500000|2022-10-17 09:55:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|425
1666000800000|2022-10-17 10:00:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|206
1666001100000|2022-10-17 10:05:00|10229.3|10227.3|10229.3|10227.3|10230.9|10228.9|10228.9|10226.9|1014
1666001400000|2022-10-17 10:10:00|10229.5|10227.5|10230.5|10228.5|10230.9|10228.9|10229.3|10227.3|685
1666001700000|2022-10-17 10:15:00|10230.7|10228.7|10230.5|10228.5|10231.3|10229.3|10230.1|10228.1|913
1666002000000|2022-10-17 10:20:00|10230.3|10228.3|10230.1|10228.1|10231.3|10229.3|10230.1|10228.1|485
1666002300000|2022-10-17 10:25:00|10229.7|10227.7|10228.9|10226.9|10229.9|10227.9|10228.5|10226.5|299
1666002600000|2022-10-17 10:30:00|10228.7|10226.7|10227.4|10225.4|10228.7|10226.7|10227.4|10225.4|545
1666002900000|2022-10-17 10:35:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|648
1666003200000|2022-10-17 10:40:00|10226.8|10224.8|10226.6|10224.6|10227|10225|10226.2|10224.2|374
1666003500000|2022-10-17 10:45:00|10226.4|10224.4|10226.6|10224.6|10227.4|10225.4|10225.8|10223.8|979
1666003800000|2022-10-17 10:50:00|10227|10225|10226.4|10224.4|10227|10225|10226.4|10224.4|459
1666004100000|2022-10-17 10:55:00|10226.6|10224.6|10228|10226|10228.1|10226.1|10226.2|10224.2|442
1666004400000|2022-10-17 11:00:00|10228.1|10226.1|10228|10226|10228.1|10226.1|10227.4|10225.4|284
1666004700000|2022-10-17 11:05:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10228|10226|193
1666005000000|2022-10-17 11:10:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|216
1666005300000|2022-10-17 11:15:00|10229.1|10227.1|10229.3|10227.3|10229.5|10227.5|10228.5|10226.5|453
1666005600000|2022-10-17 11:20:00|10229.5|10227.5|10227.8|10225.8|10229.7|10227.7|10227.8|10225.8|710
1666005900000|2022-10-17 11:25:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.4|10225.4|392
1666006200000|2022-10-17 11:30:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.4|10225.4|858
1666006500000|2022-10-17 11:35:00|10227.6|10225.6|10228.5|10226.5|10228.5|10226.5|10227|10225|761
1666006800000|2022-10-17 11:40:00|10228.9|10226.9|10228|10226|10228.9|10226.9|10227.8|10225.8|606
1666007100000|2022-10-17 11:45:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|123
1666007400000|2022-10-17 11:50:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|824
1666007700000|2022-10-17 11:55:00|10228.7|10226.7|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|2092
1666008000000|2022-10-17 12:00:00|10229.5|10227.5|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|4111
1666008300000|2022-10-17 12:05:00|10229.1|10227.1|10228.5|10226.5|10229.7|10227.7|10228.3|10226.3|1590
1666008600000|2022-10-17 12:10:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228|10226|1505
1666008900000|2022-10-17 12:15:00|10228.5|10226.5|10229.7|10227.7|10229.7|10227.7|10228.5|10226.5|964
1666009200000|2022-10-17 12:20:00|10230.1|10228.1|10232.1|10230.1|10232.8|10230.8|10230.1|10228.1|4196
1666009500000|2022-10-17 12:25:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10231.3|10229.3|4014
1666009800000|2022-10-17 12:30:00|10233.2|10231.2|10234|10232|10234.8|10232.8|10232.8|10230.8|3218
1666010100000|2022-10-17 12:35:00|10233.6|10231.6|10234.8|10232.8|10236|10234|10233.6|10231.6|7140
1666010400000|2022-10-17 12:40:00|10235.2|10233.2|10232.8|10230.8|10235.2|10233.2|10232.8|10230.8|3804
1666010700000|2022-10-17 12:45:00|10233|10231|10234|10232|10234.8|10232.8|10233|10231|2492
1666011000000|2022-10-17 12:50:00|10234.4|10232.4|10234.8|10232.8|10235.2|10233.2|10233.6|10231.6|2821
1666011300000|2022-10-17 12:55:00|10234.4|10232.4|10235.2|10233.2|10236|10234|10234.4|10232.4|1843
1666011600000|2022-10-17 13:00:00|10234.8|10232.8|10236.7|10234.7|10237.9|10235.9|10234.4|10232.4|3388
1666011900000|2022-10-17 13:05:00|10237.1|10235.1|10236.4|10234.4|10237.1|10235.1|10236|10234|865
1666012200000|2022-10-17 13:10:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10236|10234|903
1666012500000|2022-10-17 13:15:00|10236.7|10234.7|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|1204
1666012800000|2022-10-17 13:20:00|10235.2|10233.2|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|1172
1666013100000|2022-10-17 13:25:00|10235.2|10233.2|10234.8|10232.8|10236|10234|10234.8|10232.8|1136
1666013400000|2022-10-17 13:30:00|10234.4|10232.4|10235.2|10233.2|10235.2|10233.2|10234|10232|2638
1666013700000|2022-10-17 13:35:00|10234.8|10232.8|10236|10234|10236.4|10234.4|10234.8|10232.8|3686
1666014000000|2022-10-17 13:40:00|10235.6|10233.6|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|1577
1666014300000|2022-10-17 13:45:00|10235|10233|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|814
1666014600000|2022-10-17 13:50:00|10234|10232|10233.2|10231.2|10234|10232|10232.8|10230.8|3346
1666014900000|2022-10-17 13:55:00|10233.6|10231.6|10233.2|10231.2|10234|10232|10232.4|10230.4|1802
1666015200000|2022-10-17 14:00:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10232.8|10230.8|1794
1666015500000|2022-10-17 14:05:00|10234|10232|10233.2|10231.2|10234|10232|10232.8|10230.8|1849
1666015800000|2022-10-17 14:10:00|10232.8|10230.8|10232.8|10230.8|10233.8|10231.8|10232.8|10230.8|1114
1666016100000|2022-10-17 14:15:00|10233.2|10231.2|10232.1|10230.1|10233.2|10231.2|10231.3|10229.3|2499
1666016400000|2022-10-17 14:20:00|10232.3|10230.3|10231.7|10229.7|10232.4|10230.4|10230.9|10228.9|1643
1666016700000|2022-10-17 14:25:00|10231.5|10229.5|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1319
1666017000000|2022-10-17 14:30:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|753
1666017300000|2022-10-17 14:35:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1411
1666017600000|2022-10-17 14:40:00|10232.4|10230.4|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|839
1666017900000|2022-10-17 14:45:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|977
1666018200000|2022-10-17 14:50:00|10232.8|10230.8|10232.8|10230.8|10233|10231|10232.8|10230.8|477
1666018500000|2022-10-17 14:55:00|10233.2|10231.2|10232.1|10230.1|10233.2|10231.2|10231.3|10229.3|1256
1666018800000|2022-10-17 15:00:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|579
1666019100000|2022-10-17 15:05:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|1621
1666019400000|2022-10-17 15:10:00|10231.3|10229.3|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|1045
1666019700000|2022-10-17 15:15:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|462
1666020000000|2022-10-17 15:20:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|785
1666020300000|2022-10-17 15:25:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|738
1666020600000|2022-10-17 15:30:00|10231.1|10229.1|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|309
1666020900000|2022-10-17 15:35:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|670
1666021200000|2022-10-17 15:40:00|10230.1|10228.1|10231.3|10229.3|10231.3|10229.3|10230.1|10228.1|805
1666021500000|2022-10-17 15:45:00|10230.9|10228.9|10231.7|10229.7|10231.7|10229.7|10230.5|10228.5|519
1666021800000|2022-10-17 15:50:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|711
1666022100000|2022-10-17 15:55:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|272
1666022400000|2022-10-17 16:00:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|548
1666022700000|2022-10-17 16:05:00|10230.7|10228.7|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|964
1666023000000|2022-10-17 16:10:00|10231.1|10229.1|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|231
1666023300000|2022-10-17 16:15:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|752
1666023600000|2022-10-17 16:20:00|10229.9|10227.9|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|701
1666023900000|2022-10-17 16:25:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|686
1666024200000|2022-10-17 16:30:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|941
1666024500000|2022-10-17 16:35:00|10228.3|10226.3|10227.4|10225.4|10228.3|10226.3|10227.4|10225.4|787
1666024800000|2022-10-17 16:40:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|689
1666025100000|2022-10-17 16:45:00|10227.2|10225.2|10227.4|10225.4|10227.8|10225.8|10227|10225|372
1666025400000|2022-10-17 16:50:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10227|10225|443
1666025700000|2022-10-17 16:55:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|569
1666026000000|2022-10-17 17:00:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|981
1666026300000|2022-10-17 17:05:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1110
1666026600000|2022-10-17 17:10:00|10228.3|10226.3|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|995
1666026900000|2022-10-17 17:15:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|387
1666027200000|2022-10-17 17:20:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|174
1666027500000|2022-10-17 17:25:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228|10226|412
1666027800000|2022-10-17 17:30:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|712
1666028100000|2022-10-17 17:35:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|668
1666028400000|2022-10-17 17:40:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1267
1666028700000|2022-10-17 17:45:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|1713
1666029000000|2022-10-17 17:50:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|296
1666029300000|2022-10-17 17:55:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|284
1666029600000|2022-10-17 18:00:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1059
1666029900000|2022-10-17 18:05:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|594
1666030200000|2022-10-17 18:10:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|638
1666030500000|2022-10-17 18:15:00|10227.2|10225.2|10227.4|10225.4|10227.8|10225.8|10227|10225|371
1666030800000|2022-10-17 18:20:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|299
1666031100000|2022-10-17 18:25:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|402
1666031400000|2022-10-17 18:30:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|655
1666031700000|2022-10-17 18:35:00|10227.8|10225.8|10229.3|10227.3|10229.3|10227.3|10227.8|10225.8|1610
1666032000000|2022-10-17 18:40:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|167
1666032300000|2022-10-17 18:45:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|1043
1666032600000|2022-10-17 18:50:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1071
1666032900000|2022-10-17 18:55:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|672
1666033200000|2022-10-17 19:00:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|627
1666033500000|2022-10-17 19:05:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|374
1666033800000|2022-10-17 19:10:00|||||||||51
1666034100000|2022-10-17 19:15:00|10227.4|10225.4|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|870
1666034400000|2022-10-17 19:20:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|819
1666034700000|2022-10-17 19:25:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|898
1666035000000|2022-10-17 19:30:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|827
1666035300000|2022-10-17 19:35:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|1613
1666035600000|2022-10-17 19:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|1373
1666035900000|2022-10-17 19:45:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|589
1666036200000|2022-10-17 19:50:00|10228.1|10226.1|10227|10225|10228.1|10226.1|10227|10225|955
1666036500000|2022-10-17 19:55:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227|10225|4073
1666036800000|2022-10-17 20:00:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|2697
1666037100000|2022-10-17 20:05:00|10228.3|10226.3|10228.9|10226.9|10229.3|10227.3|10228.1|10226.1|1291
1666037400000|2022-10-17 20:10:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1386
1666037700000|2022-10-17 20:15:00|||||||||155
1666038000000|2022-10-17 20:20:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|251
1666038300000|2022-10-17 20:25:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|844
1666038600000|2022-10-17 20:30:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|273
1666038900000|2022-10-17 20:35:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|692
1666039200000|2022-10-17 20:40:00|10228.7|10226.7|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|928
1666039500000|2022-10-17 20:45:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|554
1666039800000|2022-10-17 20:50:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|343
1666040100000|2022-10-17 20:55:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|354
1666044000000|2022-10-17 22:00:00|10229.3|10227.3|10229.5|10227.5|10230.5|10228.5|10228.7|10226.7|292
1666044300000|2022-10-17 22:05:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.5|10227.5|65
1666044600000|2022-10-17 22:10:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|165
1666044900000|2022-10-17 22:15:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.9|10227.9|4
1666045200000|2022-10-17 22:20:00|||||||||2
1666045500000|2022-10-17 22:25:00|10230.3|10228.3|10230.1|10228.1|10230.3|10228.3|10230.1|10228.1|10
1666045800000|2022-10-17 22:30:00|10230.3|10228.3|10229.7|10227.7|10230.3|10228.3|10229.3|10227.3|46
1666046100000|2022-10-17 22:35:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|11
1666046400000|2022-10-17 22:40:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|232
1666046700000|2022-10-17 22:45:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10229.1|10227.1|121
1666047000000|2022-10-17 22:50:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|86
1666047300000|2022-10-17 22:55:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.1|10227.1|120
1666047600000|2022-10-17 23:00:00|10229.1|10227.1|10230.1|10228.1|10230.5|10228.5|10228.9|10226.9|510
1666047900000|2022-10-17 23:05:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|22
1666048200000|2022-10-17 23:10:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|33
1666048500000|2022-10-17 23:15:00|10230.3|10228.3|10230.5|10228.5|10230.9|10228.9|10230.3|10228.3|75
1666048800000|2022-10-17 23:20:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|90
1666049100000|2022-10-17 23:25:00|10230.7|10228.7|10230.5|10228.5|10230.7|10228.7|10230.5|10228.5|23
1666049400000|2022-10-17 23:30:00|10230.7|10228.7|10231.3|10229.3|10231.3|10229.3|10230.7|10228.7|188
1666049700000|2022-10-17 23:35:00|||||||||9
1666050000000|2022-10-17 23:40:00|10231.1|10229.1|10230.9|10228.9|10231.1|10229.1|10230.9|10228.9|20
1666050300000|2022-10-17 23:45:00|10231.1|10229.1|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|95
1666050600000|2022-10-17 23:50:00|10231.5|10229.5|10230.9|10228.9|10231.5|10229.5|10230.7|10228.7|246
1666050900000|2022-10-17 23:55:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.7|10228.7|16
1666051200000|2022-10-18 00:00:00|10231.3|10229.3|10230.9|10228.9|10231.9|10229.9|10230.9|10228.9|456
1666051500000|2022-10-18 00:05:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|139
1666051800000|2022-10-18 00:10:00|10230.7|10228.7|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|51
1666052100000|2022-10-18 00:15:00|10231.1|10229.1|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|60
1666052400000|2022-10-18 00:20:00|10231.1|10229.1|10231.5|10229.5|10231.7|10229.7|10230.9|10228.9|78
1666052700000|2022-10-18 00:25:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|28
1666053000000|2022-10-18 00:30:00|10231.5|10229.5|10231.5|10229.5|10232.1|10230.1|10231.3|10229.3|89
1666053300000|2022-10-18 00:35:00|10231.3|10229.3|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|151
1666053600000|2022-10-18 00:40:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|243
1666053900000|2022-10-18 00:45:00|10231.5|10229.5|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|164
1666054200000|2022-10-18 00:50:00|10231.5|10229.5|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|46
1666054500000|2022-10-18 00:55:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|60
1666054800000|2022-10-18 01:00:00|10231.9|10229.9|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|48
1666055100000|2022-10-18 01:05:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|164
1666055400000|2022-10-18 01:10:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|63
1666055700000|2022-10-18 01:15:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|74
1666056000000|2022-10-18 01:20:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|24
1666056300000|2022-10-18 01:25:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|48
1666056600000|2022-10-18 01:30:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|48
1666056900000|2022-10-18 01:35:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|74
1666057200000|2022-10-18 01:40:00|10232.3|10230.3|10232.1|10230.1|10232.3|10230.3|10232.1|10230.1|47
1666057500000|2022-10-18 01:45:00|10232.3|10230.3|10231.9|10229.9|10232.3|10230.3|10231.7|10229.7|73
1666057800000|2022-10-18 01:50:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|13
1666058100000|2022-10-18 01:55:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|365
1666058400000|2022-10-18 02:00:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|161
1666058700000|2022-10-18 02:05:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|157
1666059000000|2022-10-18 02:10:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|223
1666059300000|2022-10-18 02:15:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|64
1666059600000|2022-10-18 02:20:00|||||||||115
1666059900000|2022-10-18 02:25:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|383
1666060200000|2022-10-18 02:30:00|10230.9|10228.9|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|228
1666060500000|2022-10-18 02:35:00|10231.5|10229.5|10231.3|10229.3|10231.5|10229.5|10231.3|10229.3|41
1666060800000|2022-10-18 02:40:00|10231.5|10229.5|10231.7|10229.7|10232.1|10230.1|10231.5|10229.5|80
1666061100000|2022-10-18 02:45:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|54
1666061400000|2022-10-18 02:50:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|23
1666061700000|2022-10-18 02:55:00|10231.9|10229.9|10231.7|10229.7|10231.9|10229.9|10231.7|10229.7|32
1666062000000|2022-10-18 03:00:00|10231.5|10229.5|10231.7|10229.7|10231.7|10229.7|10231.5|10229.5|12
1666062300000|2022-10-18 03:05:00|10231.5|10229.5|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|60
1666062600000|2022-10-18 03:10:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|34
1666062900000|2022-10-18 03:15:00|10231.5|10229.5|10231.5|10229.5|10231.5|10229.5|10231.5|10229.5|47
1666063200000|2022-10-18 03:20:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|4
1666063500000|2022-10-18 03:25:00|10231.5|10229.5|10231.5|10229.5|10231.7|10229.7|10231.3|10229.3|69
1666063800000|2022-10-18 03:30:00|10231.7|10229.7|10231.9|10229.9|10232.1|10230.1|10231.7|10229.7|23
1666064100000|2022-10-18 03:35:00|10231.7|10229.7|10231.7|10229.7|10231.9|10229.9|10231.1|10229.1|38
1666064400000|2022-10-18 03:40:00|10231.5|10229.5|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|117
1666064700000|2022-10-18 03:45:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|193
1666065000000|2022-10-18 03:50:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|39
1666065300000|2022-10-18 03:55:00|10231.9|10229.9|10231.9|10229.9|10232.1|10230.1|10231.7|10229.7|3
1666065600000|2022-10-18 04:00:00|10232.1|10230.1|10234|10232|10234.8|10232.8|10232.1|10230.1|547
1666065900000|2022-10-18 04:05:00|10234.4|10232.4|10233.6|10231.6|10234.6|10232.6|10232.8|10230.8|624
1666066200000|2022-10-18 04:10:00|10233.2|10231.2|10233.6|10231.6|10234.8|10232.8|10233.2|10231.2|386
1666066500000|2022-10-18 04:15:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|202
1666066800000|2022-10-18 04:20:00|10233.8|10231.8|10234|10232|10234|10232|10233.2|10231.2|337
1666067100000|2022-10-18 04:25:00|10233.8|10231.8|10234.8|10232.8|10234.8|10232.8|10233.6|10231.6|121
1666067400000|2022-10-18 04:30:00|10235|10233|10236.4|10234.4|10236.4|10234.4|10234.8|10232.8|542
1666067700000|2022-10-18 04:35:00|10236.7|10234.7|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|463
1666068000000|2022-10-18 04:40:00|10235.8|10233.8|10236|10234|10236|10234|10235.6|10233.6|190
1666068300000|2022-10-18 04:45:00|10235.8|10233.8|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|132
1666068600000|2022-10-18 04:50:00|10236.5|10234.5|10236|10234|10236.7|10234.7|10236|10234|693
1666068900000|2022-10-18 04:55:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236|10234|401
1666069200000|2022-10-18 05:00:00|10236.9|10234.9|10236|10234|10236.9|10234.9|10236|10234|626
1666069500000|2022-10-18 05:05:00|10236.2|10234.2|10235.6|10233.6|10236.4|10234.4|10235.2|10233.2|273
1666069800000|2022-10-18 05:10:00|10235.8|10233.8|10235.6|10233.6|10236|10234|10235.6|10233.6|35
1666070100000|2022-10-18 05:15:00|10235.4|10233.4|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|156
1666070400000|2022-10-18 05:20:00|10235.4|10233.4|10235.2|10233.2|10235.4|10233.4|10235.2|10233.2|56
1666070700000|2022-10-18 05:25:00|10235|10233|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|90
1666071000000|2022-10-18 05:30:00|10234.8|10232.8|10235|10233|10235.6|10233.6|10234.8|10232.8|209
1666071300000|2022-10-18 05:35:00|10234.8|10232.8|10235.4|10233.4|10235.6|10233.6|10234.8|10232.8|321
1666071600000|2022-10-18 05:40:00|10235.2|10233.2|10234.6|10232.6|10235.6|10233.6|10234.4|10232.4|252
1666071900000|2022-10-18 05:45:00|10234.4|10232.4|10236.4|10234.4|10236.4|10234.4|10234.4|10232.4|455
1666072200000|2022-10-18 05:50:00|10236.2|10234.2|10236|10234|10236.4|10234.4|10236|10234|225
1666072500000|2022-10-18 05:55:00|10236.2|10234.2|10236|10234|10236.4|10234.4|10235.6|10233.6|170
1666072800000|2022-10-18 06:00:00|10235.8|10233.8|10235.2|10233.2|10236.4|10234.4|10234.8|10232.8|288
1666073100000|2022-10-18 06:05:00|10235|10233|10234.4|10232.4|10235.4|10233.4|10233.8|10231.8|255
1666073400000|2022-10-18 06:10:00|10234.8|10232.8|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|186
1666073700000|2022-10-18 06:15:00|10234.6|10232.6|10234.4|10232.4|10234.8|10232.8|10234.2|10232.2|83
1666074000000|2022-10-18 06:20:00|10234.6|10232.6|10234|10232|10234.8|10232.8|10234|10232|80
1666074300000|2022-10-18 06:25:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234|10232|72
1666074600000|2022-10-18 06:30:00|10234.6|10232.6|10234|10232|10234.6|10232.6|10233.6|10231.6|355
1666074900000|2022-10-18 06:35:00|10234.2|10232.2|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|808
1666075200000|2022-10-18 06:40:00|10233.4|10231.4|10233.2|10231.2|10234|10232|10233.2|10231.2|466
1666075500000|2022-10-18 06:45:00|10233.4|10231.4|10232.6|10230.6|10234|10232|10232.6|10230.6|210
1666075800000|2022-10-18 06:50:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10231.3|10229.3|526
1666076100000|2022-10-18 06:55:00|10232.6|10230.6|10232.1|10230.1|10232.8|10230.8|10231.7|10229.7|315
1666076400000|2022-10-18 07:00:00|10231.9|10229.9|10232.1|10230.1|10232.8|10230.8|10231.7|10229.7|576
1666076700000|2022-10-18 07:05:00|10231.9|10229.9|10230.5|10228.5|10231.9|10229.9|10230.1|10228.1|610
1666077000000|2022-10-18 07:10:00|10230.7|10228.7|10230.9|10228.9|10231.3|10229.3|10230.3|10228.3|1238
1666077300000|2022-10-18 07:15:00|10230.5|10228.5|10229.7|10227.7|10230.7|10228.7|10229.3|10227.3|691
1666077600000|2022-10-18 07:20:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|549
1666077900000|2022-10-18 07:25:00|10229.9|10227.9|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|493
1666078200000|2022-10-18 07:30:00|10230.3|10228.3|10229.7|10227.7|10230.9|10228.9|10229.5|10227.5|377
1666078500000|2022-10-18 07:35:00|10229.9|10227.9|10230.9|10228.9|10230.9|10228.9|10229.7|10227.7|272
1666078800000|2022-10-18 07:40:00|10231.3|10229.3|10231.3|10229.3|10231.9|10229.9|10230.9|10228.9|570
1666079100000|2022-10-18 07:45:00|10231.1|10229.1|10231.7|10229.7|10232.1|10230.1|10230.9|10228.9|222
1666079400000|2022-10-18 07:50:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.7|10228.7|584
1666079700000|2022-10-18 07:55:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|252
1666080000000|2022-10-18 08:00:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|409
1666080300000|2022-10-18 08:05:00|10231.1|10229.1|10230.3|10228.3|10231.7|10229.7|10230.1|10228.1|459
1666080600000|2022-10-18 08:10:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|108
1666080900000|2022-10-18 08:15:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|254
1666081200000|2022-10-18 08:20:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|566
1666081500000|2022-10-18 08:25:00|||||||||18
1666081800000|2022-10-18 08:30:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|427
1666082100000|2022-10-18 08:35:00|10230.9|10228.9|10229.3|10227.3|10230.9|10228.9|10229.3|10227.3|219
1666082400000|2022-10-18 08:40:00|10229.1|10227.1|10228.1|10226.1|10229.3|10227.3|10228|10226|674
1666082700000|2022-10-18 08:45:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|608
1666083000000|2022-10-18 08:50:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|184
1666083300000|2022-10-18 08:55:00|10228.1|10226.1|10226.6|10224.6|10228.5|10226.5|10226.6|10224.6|1471
1666083600000|2022-10-18 09:00:00|10226.2|10224.2|10227.2|10225.2|10228.1|10226.1|10225.8|10223.8|1238
1666083900000|2022-10-18 09:05:00|10227|10225|10227|10225|10227.4|10225.4|10226.2|10224.2|574
1666084200000|2022-10-18 09:10:00|10227.4|10225.4|10228.1|10226.1|10228.5|10226.5|10227|10225|940
1666084500000|2022-10-18 09:15:00|10228.3|10226.3|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|460
1666084800000|2022-10-18 09:20:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|542
1666085100000|2022-10-18 09:25:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|315
1666085400000|2022-10-18 09:30:00|10227.4|10225.4|10225.8|10223.8|10227.8|10225.8|10225.4|10223.4|309
1666085700000|2022-10-18 09:35:00|10225.6|10223.6|10226.2|10224.2|10226.4|10224.4|10225.4|10223.4|1069
1666086000000|2022-10-18 09:40:00|10226|10224|10227|10225|10227|10225|10225.8|10223.8|349
1666086300000|2022-10-18 09:45:00|10226.8|10224.8|10227.8|10225.8|10228.1|10226.1|10226.8|10224.8|747
1666086600000|2022-10-18 09:50:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|122
1666086900000|2022-10-18 09:55:00|10228|10226|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|221
1666087200000|2022-10-18 10:00:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|516
1666087500000|2022-10-18 10:05:00|10228|10226|10228.7|10226.7|10228.9|10226.9|10228|10226|328
1666087800000|2022-10-18 10:10:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|159
1666088100000|2022-10-18 10:15:00|10229.1|10227.1|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|399
1666088400000|2022-10-18 10:20:00|10228.9|10226.9|10229.5|10227.5|10229.7|10227.7|10228.9|10226.9|237
1666088700000|2022-10-18 10:25:00|10229.3|10227.3|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|336
1666089000000|2022-10-18 10:30:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|576
1666089300000|2022-10-18 10:35:00|10228.3|10226.3|10228.9|10226.9|10229.1|10227.1|10228.3|10226.3|418
1666089600000|2022-10-18 10:40:00|10229.1|10227.1|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|201
1666089900000|2022-10-18 10:45:00|10228.7|10226.7|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|291
1666090200000|2022-10-18 10:50:00|10228.3|10226.3|10228.1|10226.1|10228.3|10226.3|10227.8|10225.8|250
1666090500000|2022-10-18 10:55:00|10228.3|10226.3|10228.1|10226.1|10228.3|10226.3|10227.8|10225.8|106
1666090800000|2022-10-18 11:00:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228|10226|476
1666091100000|2022-10-18 11:05:00|10228.5|10226.5|10229.7|10227.7|10230.1|10228.1|10228.5|10226.5|858
1666091400000|2022-10-18 11:10:00|10229.5|10227.5|10231.3|10229.3|10231.3|10229.3|10229.3|10227.3|7567
1666091700000|2022-10-18 11:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|458
1666092000000|2022-10-18 11:20:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|247
1666092300000|2022-10-18 11:25:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|1292
1666092600000|2022-10-18 11:30:00|10231.1|10229.1|10232.1|10230.1|10232.1|10230.1|10230.9|10228.9|522
1666092900000|2022-10-18 11:35:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10230.9|10228.9|1126
1666093200000|2022-10-18 11:40:00|10231.7|10229.7|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|1484
1666093500000|2022-10-18 11:45:00|10232.3|10230.3|10233.6|10231.6|10234|10232|10232.3|10230.3|4538
1666093800000|2022-10-18 11:50:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|502
1666094100000|2022-10-18 11:55:00|10233|10231|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|992
1666094400000|2022-10-18 12:00:00|10233|10231|10232.1|10230.1|10233.2|10231.2|10232.1|10230.1|638
1666094700000|2022-10-18 12:05:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|887
1666095000000|2022-10-18 12:10:00|10232.6|10230.6|10233.6|10231.6|10233.6|10231.6|10232.4|10230.4|2216
1666095300000|2022-10-18 12:15:00|10233.2|10231.2|10233.8|10231.8|10235.2|10233.2|10232.8|10230.8|3237
1666095600000|2022-10-18 12:20:00|10234|10232|10234.4|10232.4|10235.2|10233.2|10233.2|10231.2|1546
1666095900000|2022-10-18 12:25:00|10234.8|10232.8|10235.6|10233.6|10235.6|10233.6|10234|10232|1701
1666096200000|2022-10-18 12:30:00|10235.8|10233.8|10236.4|10234.4|10237.1|10235.1|10235.6|10233.6|1465
1666096500000|2022-10-18 12:35:00|10236.5|10234.5|10236.7|10234.7|10237.1|10235.1|10236|10234|2195
1666096800000|2022-10-18 12:40:00|10237.1|10235.1|10234.8|10232.8|10237.1|10235.1|10234.8|10232.8|1352
1666097100000|2022-10-18 12:45:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10234.8|10232.8|1651
1666097400000|2022-10-18 12:50:00|10235.8|10233.8|10236|10234|10236.4|10234.4|10235.6|10233.6|1121
1666097700000|2022-10-18 12:55:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10235.6|10233.6|1141
1666098000000|2022-10-18 13:00:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10236|10234|8521
1666098300000|2022-10-18 13:05:00|10237.5|10235.5|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|1887
1666098600000|2022-10-18 13:10:00|10238.1|10236.1|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|1091
1666098900000|2022-10-18 13:15:00|10237.1|10235.1|10236.4|10234.4|10237.3|10235.3|10236|10234|2589
1666099200000|2022-10-18 13:20:00|10236.7|10234.7|10238.3|10236.3|10238.3|10236.3|10236|10234|2245
1666099500000|2022-10-18 13:25:00|10238.7|10236.7|10237.5|10235.5|10238.7|10236.7|10237.5|10235.5|2064
1666099800000|2022-10-18 13:30:00|10237.1|10235.1|10236.4|10234.4|10237.5|10235.5|10236.4|10234.4|1969
1666100100000|2022-10-18 13:35:00|10236.7|10234.7|10237.9|10235.9|10238.3|10236.3|10236.7|10234.7|1960
1666100400000|2022-10-18 13:40:00|10237.7|10235.7|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|1752
1666100700000|2022-10-18 13:45:00|10238.1|10236.1|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|4320
1666101000000|2022-10-18 13:50:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|2601
1666101300000|2022-10-18 13:55:00|10237.7|10235.7|10237.5|10235.5|10237.9|10235.9|10236.7|10234.7|2560
1666101600000|2022-10-18 14:00:00|10237.7|10235.7|10238.3|10236.3|10238.7|10236.7|10237.5|10235.5|6789
1666101900000|2022-10-18 14:05:00|10237.9|10235.9|10236.4|10234.4|10238.7|10236.7|10236.4|10234.4|7887
1666102200000|2022-10-18 14:10:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10235.6|10233.6|4493
1666102500000|2022-10-18 14:15:00|10236|10234|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|1729
1666102800000|2022-10-18 14:20:00|10235.6|10233.6|10236|10234|10236|10234|10235.2|10233.2|2271
1666103100000|2022-10-18 14:25:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|1559
1666103400000|2022-10-18 14:30:00|10235.6|10233.6|10234|10232|10235.6|10233.6|10234|10232|2916
1666103700000|2022-10-18 14:35:00|10234.4|10232.4|10234.2|10232.2|10234.8|10232.8|10233.6|10231.6|1280
1666104000000|2022-10-18 14:40:00|10234.4|10232.4|10232.8|10230.8|10234.4|10232.4|10232.8|10230.8|1584
1666104300000|2022-10-18 14:45:00|10233|10231|10234|10232|10234|10232|10232.8|10230.8|1035
1666104600000|2022-10-18 14:50:00|10234.2|10232.2|10234.4|10232.4|10234.4|10232.4|10234|10232|955
1666104900000|2022-10-18 14:55:00|10234.2|10232.2|10234.4|10232.4|10234.4|10232.4|10234|10232|1016
1666105200000|2022-10-18 15:00:00|10234.2|10232.2|10233.6|10231.6|10234.2|10232.2|10233.2|10231.2|1111
1666105500000|2022-10-18 15:05:00|10233.4|10231.4|10232.8|10230.8|10233.6|10231.6|10232.8|10230.8|1339
1666105800000|2022-10-18 15:10:00|10232.4|10230.4|10231.3|10229.3|10232.4|10230.4|10231.3|10229.3|1361
1666106100000|2022-10-18 15:15:00|10230.9|10228.9|10230.1|10228.1|10231.3|10229.3|10229.7|10227.7|1033
1666106400000|2022-10-18 15:20:00|10229.9|10227.9|10227.8|10225.8|10230.1|10228.1|10227.8|10225.8|2400
1666106700000|2022-10-18 15:25:00|10227.6|10225.6|10227.4|10225.4|10228.9|10226.9|10227.4|10225.4|3228
1666107000000|2022-10-18 15:30:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227|10225|1435
1666107300000|2022-10-18 15:35:00|10227|10225|10225.4|10223.4|10227.4|10225.4|10225.4|10223.4|2304
1666107600000|2022-10-18 15:40:00|10225.2|10223.2|10226.2|10224.2|10226.6|10224.6|10224.8|10222.8|1667
1666107900000|2022-10-18 15:45:00|10226.6|10224.6|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|1417
1666108200000|2022-10-18 15:50:00|10227|10225|10227.8|10225.8|10228.5|10226.5|10227|10225|2077
1666108500000|2022-10-18 15:55:00|10227.4|10225.4|10227.8|10225.8|10228.5|10226.5|10227.4|10225.4|1373
1666108800000|2022-10-18 16:00:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|2610
1666109100000|2022-10-18 16:05:00|10227.8|10225.8|10228.9|10226.9|10228.9|10226.9|10227.8|10225.8|2345
1666109400000|2022-10-18 16:10:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1305
1666109700000|2022-10-18 16:15:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1332
1666110000000|2022-10-18 16:20:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|1857
1666110300000|2022-10-18 16:25:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|1089
1666110600000|2022-10-18 16:30:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|324
1666110900000|2022-10-18 16:35:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10229.9|10227.9|884
1666111200000|2022-10-18 16:40:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|4307
1666111500000|2022-10-18 16:45:00|10231.7|10229.7|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|1078
1666111800000|2022-10-18 16:50:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|890
1666112100000|2022-10-18 16:55:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|984
1666112400000|2022-10-18 17:00:00|10230.1|10228.1|10228.5|10226.5|10230.5|10228.5|10228.1|10226.1|3110
1666112700000|2022-10-18 17:05:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|1388
1666113000000|2022-10-18 17:10:00|10228.1|10226.1|10228.9|10226.9|10229.3|10227.3|10228.1|10226.1|1384
1666113300000|2022-10-18 17:15:00|10229.1|10227.1|10228|10226|10229.3|10227.3|10227.8|10225.8|1214
1666113600000|2022-10-18 17:20:00|10228.1|10226.1|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|1000
1666113900000|2022-10-18 17:25:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|492
1666114200000|2022-10-18 17:30:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|749
1666114500000|2022-10-18 17:35:00|10228.9|10226.9|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|519
1666114800000|2022-10-18 17:40:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|1459
1666115100000|2022-10-18 17:45:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10228.5|10226.5|1198
1666115400000|2022-10-18 17:50:00|10230.3|10228.3|10231.7|10229.7|10231.7|10229.7|10230.1|10228.1|1767
1666115700000|2022-10-18 17:55:00|10231.5|10229.5|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|1440
1666116000000|2022-10-18 18:00:00|10230.5|10228.5|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|1498
1666116300000|2022-10-18 18:05:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|649
1666116600000|2022-10-18 18:10:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|200
1666116900000|2022-10-18 18:15:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1203
1666117200000|2022-10-18 18:20:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|635
1666117500000|2022-10-18 18:25:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|670
1666117800000|2022-10-18 18:30:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|320
1666118100000|2022-10-18 18:35:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1828
1666118400000|2022-10-18 18:40:00|10229.7|10227.7|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|1146
1666118700000|2022-10-18 18:45:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|739
1666119000000|2022-10-18 18:50:00|10228.9|10226.9|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|813
1666119300000|2022-10-18 18:55:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10229.7|10227.7|1272
1666119600000|2022-10-18 19:00:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1364
1666119900000|2022-10-18 19:05:00|10230.9|10228.9|10231.3|10229.3|10231.5|10229.5|10230.9|10228.9|1303
1666120200000|2022-10-18 19:10:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|337
1666120500000|2022-10-18 19:15:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|417
1666120800000|2022-10-18 19:20:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|787
1666121100000|2022-10-18 19:25:00|||||||||952
1666121400000|2022-10-18 19:30:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|663
1666121700000|2022-10-18 19:35:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|884
1666122000000|2022-10-18 19:40:00|10231.9|10229.9|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|1148
1666122300000|2022-10-18 19:45:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|955
1666122600000|2022-10-18 19:50:00|||||||||788
1666122900000|2022-10-18 19:55:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|2287
1666123200000|2022-10-18 20:00:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|1303
1666123500000|2022-10-18 20:05:00|10232.6|10230.6|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|1656
1666123800000|2022-10-18 20:10:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|558
1666124100000|2022-10-18 20:15:00|||||||||558
1666124400000|2022-10-18 20:20:00|||||||||504
1666124700000|2022-10-18 20:25:00|10232.1|10230.1|10231.9|10229.9|10232.1|10230.1|10231.7|10229.7|441
1666125000000|2022-10-18 20:30:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|95
1666125300000|2022-10-18 20:35:00|10231.3|10229.3|10231.3|10229.3|10231.5|10229.5|10231.3|10229.3|377
1666125600000|2022-10-18 20:40:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|353
1666125900000|2022-10-18 20:45:00|10231.5|10229.5|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|221
1666126200000|2022-10-18 20:50:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|567
1666126500000|2022-10-18 20:55:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|484
1666130400000|2022-10-18 22:00:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.1|10228.1|48
1666130700000|2022-10-18 22:05:00|10231.1|10229.1|10231.5|10229.5|10231.5|10229.5|10231.1|10229.1|11
1666131000000|2022-10-18 22:10:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|11
1666131300000|2022-10-18 22:15:00|10231.7|10229.7|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|111
1666131600000|2022-10-18 22:20:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|2
1666131900000|2022-10-18 22:25:00|10231.5|10229.5|10231.5|10229.5|10231.7|10229.7|10231.5|10229.5|4
1666132200000|2022-10-18 22:30:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|41
1666132500000|2022-10-18 22:35:00|||||||||21
1666132800000|2022-10-18 22:40:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.9|10229.9|6
1666133100000|2022-10-18 22:45:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|55
1666133400000|2022-10-18 22:50:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|25
1666133700000|2022-10-18 22:55:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|66
1666134000000|2022-10-18 23:00:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|38
1666134300000|2022-10-18 23:05:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|62
1666134600000|2022-10-18 23:10:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|127
1666134900000|2022-10-18 23:15:00|10232.8|10230.8|10232.3|10230.3|10232.8|10230.8|10232.1|10230.1|88
1666135200000|2022-10-18 23:20:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|56
1666135800000|2022-10-18 23:30:00|10231.5|10229.5|10231.3|10229.3|10231.5|10229.5|10230.9|10228.9|96
1666136100000|2022-10-18 23:35:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|15
1666136400000|2022-10-18 23:40:00|||||||||2
1666136700000|2022-10-18 23:45:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|183
1666137000000|2022-10-18 23:50:00|10230.9|10228.9|10230.5|10228.5|10231.1|10229.1|10230.5|10228.5|64
1666137300000|2022-10-18 23:55:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|96
1666137600000|2022-10-19 00:00:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|152
1666137900000|2022-10-19 00:05:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.5|10227.5|471
1666138200000|2022-10-19 00:10:00|10229.5|10227.5|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|344
1666138500000|2022-10-19 00:15:00|10229.9|10227.9|10230.1|10228.1|10230.3|10228.3|10229.7|10227.7|116
1666138800000|2022-10-19 00:20:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.1|10227.1|225
1666139100000|2022-10-19 00:25:00|10229.7|10227.7|10229.5|10227.5|10229.7|10227.7|10229.3|10227.3|81
1666139400000|2022-10-19 00:30:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|88
1666139700000|2022-10-19 00:35:00|||||||||7
1666140000000|2022-10-19 00:40:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|109
1666140300000|2022-10-19 00:45:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|61
1666140600000|2022-10-19 00:50:00|10229.9|10227.9|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|27
1666140900000|2022-10-19 00:55:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|7
1666141200000|2022-10-19 01:00:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10229.9|10227.9|28
1666141500000|2022-10-19 01:05:00|10230.3|10228.3|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|25
1666141800000|2022-10-19 01:10:00|||||||||5
1666142100000|2022-10-19 01:15:00|10230.3|10228.3|10230.1|10228.1|10230.3|10228.3|10230.1|10228.1|102
1666142400000|2022-10-19 01:20:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|122
1666142700000|2022-10-19 01:25:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|24
1666143000000|2022-10-19 01:30:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.9|10227.9|56
1666143300000|2022-10-19 01:35:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|530
1666143600000|2022-10-19 01:40:00|10230.3|10228.3|10230.9|10228.9|10230.9|10228.9|10230.3|10228.3|160
1666143900000|2022-10-19 01:45:00|10230.7|10228.7|10230.5|10228.5|10230.7|10228.7|10230.1|10228.1|450
1666144200000|2022-10-19 01:50:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|193
1666144500000|2022-10-19 01:55:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|276
1666144800000|2022-10-19 02:00:00|||||||||215
1666145100000|2022-10-19 02:05:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|211
1666145400000|2022-10-19 02:10:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|249
1666145700000|2022-10-19 02:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|184
1666146000000|2022-10-19 02:20:00|10230.7|10228.7|10230.5|10228.5|10230.7|10228.7|10230.5|10228.5|104
1666146300000|2022-10-19 02:25:00|10230.3|10228.3|10230.1|10228.1|10230.3|10228.3|10230.1|10228.1|3
1666146600000|2022-10-19 02:30:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|139
1666146900000|2022-10-19 02:35:00|10230.1|10228.1|10229.9|10227.9|10230.1|10228.1|10229.7|10227.7|81
1666147200000|2022-10-19 02:40:00|10229.7|10227.7|10229.7|10227.7|10229.9|10227.9|10229.3|10227.3|153
1666147500000|2022-10-19 02:45:00|||||||||6
1666147800000|2022-10-19 02:50:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|172
1666148100000|2022-10-19 02:55:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|219
1666148400000|2022-10-19 03:00:00|10229.5|10227.5|10229.5|10227.5|10229.5|10227.5|10229.5|10227.5|9
1666148700000|2022-10-19 03:05:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.5|10227.5|6
1666149000000|2022-10-19 03:10:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|296
1666149300000|2022-10-19 03:15:00|10230.3|10228.3|10230.1|10228.1|10230.3|10228.3|10230.1|10228.1|66
1666149600000|2022-10-19 03:20:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|9
1666149900000|2022-10-19 03:25:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|20
1666150500000|2022-10-19 03:35:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|26
1666151100000|2022-10-19 03:45:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|26
1666151400000|2022-10-19 03:50:00|10229.5|10227.5|10229.7|10227.7|10229.9|10227.9|10229.3|10227.3|58
1666151700000|2022-10-19 03:55:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.5|10227.5|24
1666152000000|2022-10-19 04:00:00|||||||||4
1666152300000|2022-10-19 04:05:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|41
1666152600000|2022-10-19 04:10:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|6
1666152900000|2022-10-19 04:15:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|28
1666153200000|2022-10-19 04:20:00|10230.1|10228.1|10228.5|10226.5|10230.1|10228.1|10228.5|10226.5|223
1666153500000|2022-10-19 04:25:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|91
1666153800000|2022-10-19 04:30:00|10228.1|10226.1|10228.3|10226.3|10228.5|10226.5|10228.1|10226.1|158
1666154100000|2022-10-19 04:35:00|10228.1|10226.1|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|256
1666154400000|2022-10-19 04:40:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.3|10226.3|150
1666154700000|2022-10-19 04:45:00|10228.7|10226.7|10228.5|10226.5|10228.7|10226.7|10228.5|10226.5|11
1666155000000|2022-10-19 04:50:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|30
1666155300000|2022-10-19 04:55:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|9
1666155600000|2022-10-19 05:00:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|105
1666155900000|2022-10-19 05:05:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10228|10226|181
1666156200000|2022-10-19 05:10:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|45
1666156500000|2022-10-19 05:15:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|62
1666156800000|2022-10-19 05:20:00|||||||||19
1666157100000|2022-10-19 05:25:00|10228.1|10226.1|10228|10226|10228.1|10226.1|10227.8|10225.8|30
1666157400000|2022-10-19 05:30:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|18
1666157700000|2022-10-19 05:35:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|387
1666158000000|2022-10-19 05:40:00|||||||||174
1666158300000|2022-10-19 05:45:00|||||||||5
1666158600000|2022-10-19 05:50:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|224
1666158900000|2022-10-19 05:55:00|10227.8|10225.8|10228|10226|10228.1|10226.1|10227.4|10225.4|273
1666159200000|2022-10-19 06:00:00|10227.8|10225.8|10226.4|10224.4|10227.8|10225.8|10225.8|10223.8|619
1666159500000|2022-10-19 06:05:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|66
1666159800000|2022-10-19 06:10:00|10226.8|10224.8|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|103
1666160100000|2022-10-19 06:15:00|10227|10225|10225.4|10223.4|10227|10225|10225.4|10223.4|542
1666160400000|2022-10-19 06:20:00|10225.2|10223.2|10224.2|10222.2|10225.4|10223.4|10223.9|10221.9|678
1666160700000|2022-10-19 06:25:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.5|10221.5|763
1666161000000|2022-10-19 06:30:00|10224.4|10222.4|10224.2|10222.2|10225|10223|10224.2|10222.2|874
1666161300000|2022-10-19 06:35:00|10224.4|10222.4|10223.5|10221.5|10224.6|10222.6|10223.5|10221.5|249
1666161600000|2022-10-19 06:40:00|10223.1|10221.1|10221.7|10219.7|10223.1|10221.1|10221.7|10219.7|1173
1666161900000|2022-10-19 06:45:00|10221.9|10219.9|10222.3|10220.3|10223.5|10221.5|10221.5|10219.5|599
1666162200000|2022-10-19 06:50:00|10222.5|10220.5|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|419
1666162500000|2022-10-19 06:55:00|10221.9|10219.9|10222.3|10220.3|10222.7|10220.7|10221.5|10219.5|685
1666162800000|2022-10-19 07:00:00|10221.9|10219.9|10221.5|10219.5|10222.7|10220.7|10221.1|10219.1|838
1666163100000|2022-10-19 07:05:00|10221.9|10219.9|10222.1|10220.1|10222.3|10220.3|10221.5|10219.5|425
1666163400000|2022-10-19 07:10:00|10222.3|10220.3|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|450
1666163700000|2022-10-19 07:15:00|10222.1|10220.1|10222.7|10220.7|10223.1|10221.1|10221.9|10219.9|443
1666164000000|2022-10-19 07:20:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|879
1666164300000|2022-10-19 07:25:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|231
1666164600000|2022-10-19 07:30:00|10222.5|10220.5|10221.9|10219.9|10222.7|10220.7|10221.5|10219.5|428
1666164900000|2022-10-19 07:35:00|10221.5|10219.5|10221.9|10219.9|10222.3|10220.3|10221.1|10219.1|627
1666165200000|2022-10-19 07:40:00|10222.1|10220.1|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|602
1666165500000|2022-10-19 07:45:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|513
1666165800000|2022-10-19 07:50:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|422
1666166100000|2022-10-19 07:55:00|10222.9|10220.9|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|305
1666166400000|2022-10-19 08:00:00|10222.1|10220.1|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|491
1666166700000|2022-10-19 08:05:00|10221.5|10219.5|10221.9|10219.9|10223.1|10221.1|10221.5|10219.5|778
1666167000000|2022-10-19 08:10:00|10221.7|10219.7|10220.5|10218.5|10221.9|10219.9|10220.3|10218.3|955
1666167300000|2022-10-19 08:15:00|10220.3|10218.3|10219.2|10217.2|10220.7|10218.7|10219.2|10217.2|1566
1666167600000|2022-10-19 08:20:00|10219.4|10217.4|10219.9|10217.9|10220.3|10218.3|10218.8|10216.8|399
1666167900000|2022-10-19 08:25:00|10219.8|10217.8|10220.3|10218.3|10220.7|10218.7|10219.8|10217.8|370
1666168200000|2022-10-19 08:30:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|362
1666168500000|2022-10-19 08:35:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|137
1666168800000|2022-10-19 08:40:00|10219.4|10217.4|10221.1|10219.1|10221.1|10219.1|10219.2|10217.2|698
1666169100000|2022-10-19 08:45:00|10220.9|10218.9|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|400
1666169400000|2022-10-19 08:50:00|10222.7|10220.7|10221.9|10219.9|10222.7|10220.7|10221.5|10219.5|1746
1666169700000|2022-10-19 08:55:00|10221.7|10219.7|10222.3|10220.3|10222.3|10220.3|10221.1|10219.1|302
1666170000000|2022-10-19 09:00:00|10222.1|10220.1|10223.1|10221.1|10223.1|10221.1|10221.5|10219.5|662
1666170300000|2022-10-19 09:05:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10221.9|10219.9|747
1666170600000|2022-10-19 09:10:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10221.5|10219.5|522
1666170900000|2022-10-19 09:15:00|10222.1|10220.1|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|287
1666171200000|2022-10-19 09:20:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|284
1666171500000|2022-10-19 09:25:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|159
1666171800000|2022-10-19 09:30:00|10222.5|10220.5|10223.1|10221.1|10223.1|10221.1|10222.5|10220.5|432
1666172100000|2022-10-19 09:35:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.3|10220.3|681
1666172400000|2022-10-19 09:40:00|10222.9|10220.9|10223.5|10221.5|10223.5|10221.5|10222.9|10220.9|361
1666172700000|2022-10-19 09:45:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|584
1666173000000|2022-10-19 09:50:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|76
1666173300000|2022-10-19 09:55:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|167
1666173600000|2022-10-19 10:00:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10222.9|10220.9|314
1666173900000|2022-10-19 10:05:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|127
1666174200000|2022-10-19 10:10:00|10222.9|10220.9|10221.9|10219.9|10223.1|10221.1|10221.9|10219.9|352
1666174500000|2022-10-19 10:15:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|387
1666174800000|2022-10-19 10:20:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|40
1666175100000|2022-10-19 10:25:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|775
1666175400000|2022-10-19 10:30:00|10222.3|10220.3|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|362
1666175700000|2022-10-19 10:35:00|10222.7|10220.7|10221.9|10219.9|10222.7|10220.7|10221.9|10219.9|722
1666176000000|2022-10-19 10:40:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|546
1666176300000|2022-10-19 10:45:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|412
1666176600000|2022-10-19 10:50:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|492
1666176900000|2022-10-19 10:55:00|10219.9|10217.9|10220.7|10218.7|10220.7|10218.7|10219.2|10217.2|744
1666177200000|2022-10-19 11:00:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|455
1666177500000|2022-10-19 11:05:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|597
1666177800000|2022-10-19 11:10:00|10218.8|10216.8|10217.2|10215.2|10218.8|10216.8|10217.2|10215.2|2649
1666178100000|2022-10-19 11:15:00|10217.4|10215.4|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|2559
1666178400000|2022-10-19 11:20:00|10216.8|10214.8|10218.4|10216.4|10218.4|10216.4|10216.8|10214.8|1412
1666178700000|2022-10-19 11:25:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|1464
1666179000000|2022-10-19 11:30:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|421
1666179300000|2022-10-19 11:35:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|628
1666179600000|2022-10-19 11:40:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10217.6|10215.6|1811
1666179900000|2022-10-19 11:45:00|10218.4|10216.4|10219.9|10217.9|10219.9|10217.9|10218|10216|1127
1666180200000|2022-10-19 11:50:00|10219.6|10217.6|10218|10216|10219.8|10217.8|10218|10216|1308
1666180500000|2022-10-19 11:55:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|1034
1666180800000|2022-10-19 12:00:00|10218.6|10216.6|10217.2|10215.2|10218.8|10216.8|10216.8|10214.8|955
1666181100000|2022-10-19 12:05:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216|10214|979
1666181400000|2022-10-19 12:10:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216|10214|875
1666181700000|2022-10-19 12:15:00|10216.6|10214.6|10218|10216|10218|10216|10216.6|10214.6|911
1666182000000|2022-10-19 12:20:00|10217.8|10215.8|10215.6|10213.6|10217.8|10215.8|10215.6|10213.6|1552
1666182300000|2022-10-19 12:25:00|10215.5|10213.5|10215.3|10213.3|10216|10214|10214.9|10212.9|1893
1666182600000|2022-10-19 12:30:00|10215.1|10213.1|10213.7|10211.7|10215.3|10213.3|10211|10209|6551
1666182900000|2022-10-19 12:35:00|10213.3|10211.3|10212.1|10210.1|10214.1|10212.1|10211.7|10209.7|2475
1666183200000|2022-10-19 12:40:00|10211.7|10209.7|10212.1|10210.1|10212.9|10210.9|10211.7|10209.7|1560
1666183500000|2022-10-19 12:45:00|10212.5|10210.5|10213.9|10211.9|10213.9|10211.9|10212.5|10210.5|2871
1666183800000|2022-10-19 12:50:00|10213.7|10211.7|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|2045
1666184100000|2022-10-19 12:55:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|3028
1666184400000|2022-10-19 13:00:00|10212.3|10210.3|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|2323
1666184700000|2022-10-19 13:05:00|10212.7|10210.7|10211.5|10209.5|10212.7|10210.7|10211.4|10209.4|1607
1666185000000|2022-10-19 13:10:00|10211.4|10209.4|10212.5|10210.5|10212.9|10210.9|10210.6|10208.6|1972
1666185300000|2022-10-19 13:15:00|10212.7|10210.7|10212.5|10210.5|10212.7|10210.7|10211.7|10209.7|1373
1666185600000|2022-10-19 13:20:00|10212.1|10210.1|10212.9|10210.9|10213.3|10211.3|10211.7|10209.7|1056
1666185900000|2022-10-19 13:25:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1879
1666186200000|2022-10-19 13:30:00|10212.5|10210.5|10213.7|10211.7|10214.1|10212.1|10212.1|10210.1|2578
1666186500000|2022-10-19 13:35:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10212.5|10210.5|2893
1666186800000|2022-10-19 13:40:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|1064
1666187100000|2022-10-19 13:45:00|10212.9|10210.9|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|1641
1666187400000|2022-10-19 13:50:00|10212.5|10210.5|10213.7|10211.7|10214.1|10212.1|10212.5|10210.5|1135
1666187700000|2022-10-19 13:55:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|2274
1666188000000|2022-10-19 14:00:00|10212.9|10210.9|10212.9|10210.9|10213.1|10211.1|10212.5|10210.5|532
1666188300000|2022-10-19 14:05:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|1157
1666188600000|2022-10-19 14:10:00|10213.9|10211.9|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|1078
1666188900000|2022-10-19 14:15:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|1037
1666189200000|2022-10-19 14:20:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|1927
1666189500000|2022-10-19 14:25:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.1|10212.1|1683
1666189800000|2022-10-19 14:30:00|10215.6|10213.6|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|4494
1666190100000|2022-10-19 14:35:00|10216|10214|10216|10214|10216.4|10214.4|10215.6|10213.6|1148
1666190400000|2022-10-19 14:40:00|10215.6|10213.6|10215.3|10213.3|10216|10214|10214.9|10212.9|998
1666190700000|2022-10-19 14:45:00|10215.6|10213.6|10214.5|10212.5|10216|10214|10214.5|10212.5|830
1666191000000|2022-10-19 14:50:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10213.7|10211.7|1729
1666191300000|2022-10-19 14:55:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|2320
1666191600000|2022-10-19 15:00:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|1538
1666191900000|2022-10-19 15:05:00|10212.9|10210.9|10214.1|10212.1|10214.5|10212.5|10212.9|10210.9|711
1666192200000|2022-10-19 15:10:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.3|10211.3|1025
1666192500000|2022-10-19 15:15:00|10214.5|10212.5|10215.3|10213.3|10215.6|10213.6|10214.1|10212.1|1358
1666192800000|2022-10-19 15:20:00|10215.5|10213.5|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|1179
1666193100000|2022-10-19 15:25:00|10214.1|10212.1|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|1445
1666193400000|2022-10-19 15:30:00|10214.1|10212.1|10212.9|10210.9|10214.1|10212.1|10212.5|10210.5|1845
1666193700000|2022-10-19 15:35:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1490
1666194000000|2022-10-19 15:40:00|10211.7|10209.7|10211.7|10209.7|10211.9|10209.9|10211.7|10209.7|385
1666194300000|2022-10-19 15:45:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10211|10209|1118
1666194600000|2022-10-19 15:50:00|10211.4|10209.4|10211.7|10209.7|10212.1|10210.1|10211|10209|1648
1666194900000|2022-10-19 15:55:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211|10209|2248
1666195200000|2022-10-19 16:00:00|10211|10209|10209.4|10207.4|10211|10209|10209.4|10207.4|4126
1666195500000|2022-10-19 16:05:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|3168
1666195800000|2022-10-19 16:10:00|10209|10207|10209|10207|10209.4|10207.4|10208.2|10206.2|3198
1666196100000|2022-10-19 16:15:00|10209.4|10207.4|10208.2|10206.2|10209.4|10207.4|10208.2|10206.2|1587
1666196400000|2022-10-19 16:20:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.2|10206.2|3306
1666196700000|2022-10-19 16:25:00|10208.2|10206.2|10208.6|10206.6|10209|10207|10208.2|10206.2|656
1666197000000|2022-10-19 16:30:00|10209|10207|10208.6|10206.6|10209|10207|10208.2|10206.2|811
1666197300000|2022-10-19 16:35:00|||||||||266
1666197600000|2022-10-19 16:40:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|908
1666197900000|2022-10-19 16:45:00|10207.8|10205.8|10209|10207|10209|10207|10207.8|10205.8|798
1666198200000|2022-10-19 16:50:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|1809
1666198500000|2022-10-19 16:55:00|10209.2|10207.2|10208.2|10206.2|10209.4|10207.4|10208.2|10206.2|1181
1666198800000|2022-10-19 17:00:00|10208|10206|10207.4|10205.4|10209|10207|10206.7|10204.7|2932
1666199100000|2022-10-19 17:05:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|1079
1666199400000|2022-10-19 17:10:00|10207.3|10205.3|10209|10207|10209|10207|10207.1|10205.1|2174
1666199700000|2022-10-19 17:15:00|10209.2|10207.2|10209.4|10207.4|10209.8|10207.8|10208.6|10206.6|2693
1666200000000|2022-10-19 17:20:00|10209.6|10207.6|10209|10207|10209.8|10207.8|10209|10207|970
1666200300000|2022-10-19 17:25:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|576
1666200600000|2022-10-19 17:30:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.4|10206.4|504
1666200900000|2022-10-19 17:35:00|10208.4|10206.4|10207.1|10205.1|10208.6|10206.6|10207.1|10205.1|1031
1666201200000|2022-10-19 17:40:00|10206.7|10204.7|10208.2|10206.2|10208.2|10206.2|10206.7|10204.7|905
1666201500000|2022-10-19 17:45:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|669
1666201800000|2022-10-19 17:50:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|596
1666202100000|2022-10-19 17:55:00|10208.4|10206.4|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|188
1666202400000|2022-10-19 18:00:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10207.8|10205.8|1211
1666202700000|2022-10-19 18:05:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.2|10206.2|742
1666203000000|2022-10-19 18:10:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|789
1666203300000|2022-10-19 18:15:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.6|10206.6|1409
1666203600000|2022-10-19 18:20:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|79
1666203900000|2022-10-19 18:25:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|924
1666204200000|2022-10-19 18:30:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.2|10206.2|748
1666204500000|2022-10-19 18:35:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|381
1666204800000|2022-10-19 18:40:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|922
1666205100000|2022-10-19 18:45:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|640
1666205400000|2022-10-19 18:50:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|1127
1666205700000|2022-10-19 18:55:00|10207.3|10205.3|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|1891
1666206000000|2022-10-19 19:00:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.3|10204.3|6367
1666206300000|2022-10-19 19:05:00|10207.4|10205.4|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|705
1666206600000|2022-10-19 19:10:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|716
1666206900000|2022-10-19 19:15:00|10207.1|10205.1|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|1516
1666207200000|2022-10-19 19:20:00|10208|10206|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|1322
1666207500000|2022-10-19 19:25:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|546
1666207800000|2022-10-19 19:30:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1684
1666208100000|2022-10-19 19:35:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|544
1666208400000|2022-10-19 19:40:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|358
1666208700000|2022-10-19 19:45:00|10207.8|10205.8|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|690
1666209000000|2022-10-19 19:50:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|460
1666209300000|2022-10-19 19:55:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1276
1666209600000|2022-10-19 20:00:00|10207.3|10205.3|10207.1|10205.1|10207.3|10205.3|10206.3|10204.3|1359
1666209900000|2022-10-19 20:05:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|610
1666210200000|2022-10-19 20:10:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|707
1666210500000|2022-10-19 20:15:00|10207.3|10205.3|10207.1|10205.1|10207.3|10205.3|10207.1|10205.1|566
1666210800000|2022-10-19 20:20:00|10206.9|10204.9|10206.7|10204.7|10206.9|10204.9|10206.7|10204.7|673
1666211100000|2022-10-19 20:25:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|840
1666211400000|2022-10-19 20:30:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|1277
1666211700000|2022-10-19 20:35:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|522
1666212000000|2022-10-19 20:40:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|700
1666212300000|2022-10-19 20:45:00|10205.1|10203.1|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|654
1666212600000|2022-10-19 20:50:00|10205.7|10203.7|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|1072
1666212900000|2022-10-19 20:55:00|10205.3|10203.3|10205.5|10203.5|10205.7|10203.7|10205.3|10203.3|695
1666216800000|2022-10-19 22:00:00|10206.1|10204.1|10207.4|10205.4|10207.4|10205.4|10205.9|10203.9|278
1666217100000|2022-10-19 22:05:00|10207.3|10205.3|10207.1|10205.1|10207.3|10205.3|10207.1|10205.1|40
1666217400000|2022-10-19 22:10:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|86
1666217700000|2022-10-19 22:15:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|124
1666218000000|2022-10-19 22:20:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|97
1666218300000|2022-10-19 22:25:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|21
1666218600000|2022-10-19 22:30:00|10206.7|10204.7|10205.7|10203.7|10206.7|10204.7|10205.5|10203.5|233
1666218900000|2022-10-19 22:35:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|120
1666219200000|2022-10-19 22:40:00|10205.3|10203.3|10205.1|10203.1|10205.3|10203.3|10205.1|10203.1|258
1666219500000|2022-10-19 22:45:00|||||||||20
1666219800000|2022-10-19 22:50:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|14
1666220100000|2022-10-19 22:55:00|10205.3|10203.3|10205.1|10203.1|10205.3|10203.3|10205.1|10203.1|75
1666220400000|2022-10-19 23:00:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|209
1666220700000|2022-10-19 23:05:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|30
1666221000000|2022-10-19 23:10:00|10205.3|10203.3|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|25
1666221300000|2022-10-19 23:15:00|10205.3|10203.3|10205.5|10203.5|10205.9|10203.9|10205.3|10203.3|98
1666221600000|2022-10-19 23:20:00|10205.3|10203.3|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|117
1666221900000|2022-10-19 23:25:00|10204.7|10202.7|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|296
1666222200000|2022-10-19 23:30:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|172
1666222500000|2022-10-19 23:35:00|10204.1|10202.1|10204.1|10202.1|10204.3|10202.3|10203.9|10201.9|39
1666222800000|2022-10-19 23:40:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|57
1666223100000|2022-10-19 23:45:00|10204.7|10202.7|10205.1|10203.1|10205.3|10203.3|10204.7|10202.7|378
1666223400000|2022-10-19 23:50:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|182
1666223700000|2022-10-19 23:55:00|10204.9|10202.9|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|33
1666224000000|2022-10-20 00:00:00|10204.5|10202.5|10203.5|10201.5|10204.7|10202.7|10203.5|10201.5|197
1666224300000|2022-10-20 00:05:00|10203.7|10201.7|10203.9|10201.9|10203.9|10201.9|10202.8|10200.8|810
1666224600000|2022-10-20 00:10:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.1|10201.1|191
1666224900000|2022-10-20 00:15:00|10203.7|10201.7|10203.9|10201.9|10204.3|10202.3|10203.7|10201.7|255
1666225200000|2022-10-20 00:20:00|10204.1|10202.1|10205.1|10203.1|10205.5|10203.5|10204.1|10202.1|350
1666225500000|2022-10-20 00:25:00|10205.3|10203.3|10205.9|10203.9|10205.9|10203.9|10205.1|10203.1|560
1666225800000|2022-10-20 00:30:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.1|10203.1|442
1666226100000|2022-10-20 00:35:00|10205.3|10203.3|10205.5|10203.5|10205.9|10203.9|10204.9|10202.9|151
1666226400000|2022-10-20 00:40:00|10205.9|10203.9|10204.3|10202.3|10205.9|10203.9|10204.3|10202.3|504
1666226700000|2022-10-20 00:45:00|10204.1|10202.1|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|154
1666227000000|2022-10-20 00:50:00|10204.5|10202.5|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|59
1666227300000|2022-10-20 00:55:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|430
1666227600000|2022-10-20 01:00:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|211
1666227900000|2022-10-20 01:05:00|10203.5|10201.5|10203.3|10201.3|10203.5|10201.5|10203.3|10201.3|85
1666228200000|2022-10-20 01:10:00|10203.5|10201.5|10202.4|10200.4|10203.5|10201.5|10202.4|10200.4|340
1666228500000|2022-10-20 01:15:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.6|10200.6|150
1666228800000|2022-10-20 01:20:00|10203|10201|10202.6|10200.6|10203|10201|10202.4|10200.4|105
1666229100000|2022-10-20 01:25:00|10202.4|10200.4|10202.4|10200.4|10202.6|10200.6|10202.2|10200.2|143
1666229400000|2022-10-20 01:30:00|10202.6|10200.6|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|158
1666229700000|2022-10-20 01:35:00|||||||||256
1666230000000|2022-10-20 01:40:00|10203|10201|10203.5|10201.5|10203.5|10201.5|10203|10201|119
1666230300000|2022-10-20 01:45:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|277
1666230600000|2022-10-20 01:50:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|215
1666230900000|2022-10-20 01:55:00|10203.9|10201.9|10203.3|10201.3|10203.9|10201.9|10203.1|10201.1|60
1666231200000|2022-10-20 02:00:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|43
1666231500000|2022-10-20 02:05:00|||||||||41
1666231800000|2022-10-20 02:10:00|||||||||359
1666232100000|2022-10-20 02:15:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|298
1666232400000|2022-10-20 02:20:00|10202.6|10200.6|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|330
1666232700000|2022-10-20 02:25:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|37
1666233000000|2022-10-20 02:30:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|103
1666233300000|2022-10-20 02:35:00|10203|10201|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|35
1666233600000|2022-10-20 02:40:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|105
1666233900000|2022-10-20 02:45:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|161
1666234200000|2022-10-20 02:50:00|10204.3|10202.3|10203.5|10201.5|10204.3|10202.3|10203.5|10201.5|319
1666234500000|2022-10-20 02:55:00|10203.7|10201.7|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|44
1666234800000|2022-10-20 03:00:00|10203.7|10201.7|10203.9|10201.9|10204.3|10202.3|10203.7|10201.7|58
1666235100000|2022-10-20 03:05:00|10204.1|10202.1|10204.1|10202.1|10204.3|10202.3|10203.9|10201.9|48
1666235400000|2022-10-20 03:10:00|10203.9|10201.9|10205.1|10203.1|10205.1|10203.1|10203.9|10201.9|169
1666235700000|2022-10-20 03:15:00|||||||||11
1666236000000|2022-10-20 03:20:00|10205.3|10203.3|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|192
1666236300000|2022-10-20 03:25:00|10205.3|10203.3|10205.1|10203.1|10205.5|10203.5|10204.9|10202.9|189
1666236600000|2022-10-20 03:30:00|10205.3|10203.3|10204.7|10202.7|10205.3|10203.3|10204.7|10202.7|19
1666236900000|2022-10-20 03:35:00|||||||||18
1666237200000|2022-10-20 03:40:00|||||||||14
1666237800000|2022-10-20 03:50:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|42
1666238100000|2022-10-20 03:55:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|59
1666238400000|2022-10-20 04:00:00|10204.9|10202.9|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|57
1666238700000|2022-10-20 04:05:00|10204.9|10202.9|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|67
1666239000000|2022-10-20 04:10:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|10
1666239300000|2022-10-20 04:15:00|10204.1|10202.1|10204.7|10202.7|10204.7|10202.7|10204.1|10202.1|206
1666239600000|2022-10-20 04:20:00|10204.5|10202.5|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|27
1666239900000|2022-10-20 04:25:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|276
1666240200000|2022-10-20 04:30:00|10203.1|10201.1|10203|10201|10203.1|10201.1|10202.8|10200.8|72
1666240500000|2022-10-20 04:35:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|192
1666240800000|2022-10-20 04:40:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|37
1666241100000|2022-10-20 04:45:00|10203.7|10201.7|10203.3|10201.3|10203.9|10201.9|10203.3|10201.3|220
1666241400000|2022-10-20 04:50:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|6
1666241700000|2022-10-20 04:55:00|10203.7|10201.7|10203.9|10201.9|10204.1|10202.1|10203.5|10201.5|187
1666242000000|2022-10-20 05:00:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|203
1666242300000|2022-10-20 05:05:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|50
1666242600000|2022-10-20 05:10:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|35
1666242900000|2022-10-20 05:15:00|10203.3|10201.3|10203.5|10201.5|10203.5|10201.5|10203.3|10201.3|193
1666243200000|2022-10-20 05:20:00|||||||||175
1666243500000|2022-10-20 05:25:00|10203.7|10201.7|10203.5|10201.5|10203.7|10201.7|10203.5|10201.5|50
1666243800000|2022-10-20 05:30:00|10203.7|10201.7|10203.9|10201.9|10204.1|10202.1|10203.7|10201.7|29
1666244100000|2022-10-20 05:35:00|10204.1|10202.1|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|109
1666244400000|2022-10-20 05:40:00|10204.1|10202.1|10204.7|10202.7|10204.7|10202.7|10203.9|10201.9|85
1666244700000|2022-10-20 05:45:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|70
1666245000000|2022-10-20 05:50:00|10204.5|10202.5|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|19
1666245300000|2022-10-20 05:55:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|66
1666245600000|2022-10-20 06:00:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10203.9|10201.9|154
1666245900000|2022-10-20 06:05:00|10205.1|10203.1|10205.9|10203.9|10205.9|10203.9|10204.7|10202.7|638
1666246200000|2022-10-20 06:10:00|10205.5|10203.5|10206.7|10204.7|10206.7|10204.7|10205.5|10203.5|1045
1666246500000|2022-10-20 06:15:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|298
1666246800000|2022-10-20 06:20:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|617
1666247100000|2022-10-20 06:25:00|10205.7|10203.7|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|358
1666247400000|2022-10-20 06:30:00|10205.1|10203.1|10203.7|10201.7|10205.1|10203.1|10203.5|10201.5|515
1666247700000|2022-10-20 06:35:00|10203.5|10201.5|10203.9|10201.9|10204.3|10202.3|10203.5|10201.5|687
1666248000000|2022-10-20 06:40:00|10204.1|10202.1|10203.1|10201.1|10204.3|10202.3|10203.1|10201.1|545
1666248300000|2022-10-20 06:45:00|10202.8|10200.8|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|1113
1666248600000|2022-10-20 06:50:00|10202.8|10200.8|10201.6|10199.6|10202.8|10200.8|10201.6|10199.6|711
1666248900000|2022-10-20 06:55:00|10202|10200|10201.6|10199.6|10202.4|10200.4|10201.6|10199.6|1224
1666249200000|2022-10-20 07:00:00|10202|10200|10200.8|10198.8|10202|10200|10200.4|10198.4|1768
1666249500000|2022-10-20 07:05:00|10200.4|10198.4|10199.6|10197.6|10200.8|10198.8|10199.2|10197.2|2346
1666249800000|2022-10-20 07:10:00|10199.8|10197.8|10199|10197|10200|10198|10198.5|10196.5|2507
1666250100000|2022-10-20 07:15:00|10198.9|10196.9|10199.2|10197.2|10200.4|10198.4|10198.9|10196.9|1415
1666250400000|2022-10-20 07:20:00|10199.4|10197.4|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|1205
1666250700000|2022-10-20 07:25:00|10199|10197|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|397
1666251000000|2022-10-20 07:30:00|10198.7|10196.7|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|607
1666251300000|2022-10-20 07:35:00|10198.3|10196.3|10196.5|10194.5|10198.5|10196.5|10196.5|10194.5|2434
1666251600000|2022-10-20 07:40:00|10196.3|10194.3|10197.7|10195.7|10197.7|10195.7|10196.1|10194.1|2884
1666251900000|2022-10-20 07:45:00|10198.1|10196.1|10196.5|10194.5|10198.1|10196.1|10196.5|10194.5|1301
1666252200000|2022-10-20 07:50:00|10196.7|10194.7|10198.1|10196.1|10198.5|10196.5|10196.5|10194.5|1989
1666252500000|2022-10-20 07:55:00|10197.7|10195.7|10198.1|10196.1|10198.9|10196.9|10197.7|10195.7|910
1666252800000|2022-10-20 08:00:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|221
1666253100000|2022-10-20 08:05:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|370
1666253400000|2022-10-20 08:10:00|10197.5|10195.5|10196.1|10194.1|10197.7|10195.7|10196.1|10194.1|628
1666253700000|2022-10-20 08:15:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|1920
1666254000000|2022-10-20 08:20:00|10195.3|10193.3|10196.5|10194.5|10196.5|10194.5|10194.9|10192.9|2363
1666254300000|2022-10-20 08:25:00|10196.1|10194.1|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|399
1666254600000|2022-10-20 08:30:00|10195.3|10193.3|10196.9|10194.9|10197.3|10195.3|10195.3|10193.3|554
1666254900000|2022-10-20 08:35:00|10197.1|10195.1|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|260
1666255200000|2022-10-20 08:40:00|10197.1|10195.1|10197.3|10195.3|10197.7|10195.7|10196.9|10194.9|153
1666255500000|2022-10-20 08:45:00|10197.7|10195.7|10197.7|10195.7|10197.9|10195.9|10197.7|10195.7|474
1666255800000|2022-10-20 08:50:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10196.9|10194.9|380
1666256100000|2022-10-20 08:55:00|10197.5|10195.5|10198.7|10196.7|10198.7|10196.7|10197.3|10195.3|343
1666256400000|2022-10-20 09:00:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|302
1666256700000|2022-10-20 09:05:00|10198.1|10196.1|10200|10198|10200|10198|10198.1|10196.1|739
1666257000000|2022-10-20 09:10:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|189
1666257300000|2022-10-20 09:15:00|10199.8|10197.8|10200|10198|10200.8|10198.8|10199.6|10197.6|612
1666257600000|2022-10-20 09:20:00|10199.6|10197.6|10200.2|10198.2|10200.4|10198.4|10199.6|10197.6|329
1666257900000|2022-10-20 09:25:00|10200.4|10198.4|10201.2|10199.2|10201.2|10199.2|10200|10198|1292
1666258200000|2022-10-20 09:30:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|444
1666258500000|2022-10-20 09:35:00|10201.4|10199.4|10201.6|10199.6|10202.6|10200.6|10201.4|10199.4|580
1666258800000|2022-10-20 09:40:00|10202|10200|10201.6|10199.6|10202|10200|10200.8|10198.8|352
1666259100000|2022-10-20 09:45:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|540
1666259400000|2022-10-20 09:50:00|10202|10200|10201.6|10199.6|10202.4|10200.4|10201.2|10199.2|899
1666259700000|2022-10-20 09:55:00|10201.8|10199.8|10200.6|10198.6|10202|10200|10200.4|10198.4|741
1666260000000|2022-10-20 10:00:00|10200.8|10198.8|10199.2|10197.2|10200.8|10198.8|10199.2|10197.2|419
1666260300000|2022-10-20 10:05:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|767
1666260600000|2022-10-20 10:10:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.2|10197.2|403
1666260900000|2022-10-20 10:15:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|437
1666261200000|2022-10-20 10:20:00|10200|10198|10201.2|10199.2|10201.2|10199.2|10200|10198|319
1666261500000|2022-10-20 10:25:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|267
1666261800000|2022-10-20 10:30:00|10202|10200|10201.6|10199.6|10202|10200|10201.4|10199.4|419
1666262100000|2022-10-20 10:35:00|10202|10200|10203.1|10201.1|10204.3|10202.3|10202|10200|3194
1666262400000|2022-10-20 10:40:00|10203.3|10201.3|10206.3|10204.3|10207.1|10205.1|10203.1|10201.1|3336
1666262700000|2022-10-20 10:45:00|10206.1|10204.1|10205.1|10203.1|10206.1|10204.1|10204.3|10202.3|1321
1666263000000|2022-10-20 10:50:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10204.7|10202.7|531
1666263300000|2022-10-20 10:55:00|10206.1|10204.1|10205.3|10203.3|10206.3|10204.3|10204.7|10202.7|464
1666263600000|2022-10-20 11:00:00|10205.5|10203.5|10203.5|10201.5|10205.5|10203.5|10203.5|10201.5|849
1666263900000|2022-10-20 11:05:00|10203.9|10201.9|10203.1|10201.1|10203.9|10201.9|10203.1|10201.1|965
1666264200000|2022-10-20 11:10:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|417
1666264500000|2022-10-20 11:15:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|397
1666264800000|2022-10-20 11:20:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|458
1666265100000|2022-10-20 11:25:00|10203|10201|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|742
1666265400000|2022-10-20 11:30:00|10203.3|10201.3|10202.4|10200.4|10203.5|10201.5|10202.4|10200.4|947
1666265700000|2022-10-20 11:35:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202|10200|582
1666266000000|2022-10-20 11:40:00|10202.6|10200.6|10200.4|10198.4|10202.6|10200.6|10200.4|10198.4|688
1666266300000|2022-10-20 11:45:00|10200.6|10198.6|10201.2|10199.2|10202|10200|10200.6|10198.6|647
1666266600000|2022-10-20 11:50:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|487
1666266900000|2022-10-20 11:55:00|10201|10199|10202|10200|10202.2|10200.2|10201|10199|674
1666267200000|2022-10-20 12:00:00|10201.6|10199.6|10200.8|10198.8|10202.4|10200.4|10200.8|10198.8|1538
1666267500000|2022-10-20 12:05:00|10201|10199|10201.2|10199.2|10201.6|10199.6|10200.4|10198.4|1116
1666267800000|2022-10-20 12:10:00|10201.6|10199.6|10202|10200|10202.4|10200.4|10200.4|10198.4|1458
1666268100000|2022-10-20 12:15:00|10202.4|10200.4|10202|10200|10202.8|10200.8|10201.6|10199.6|3711
1666268400000|2022-10-20 12:20:00|10202.4|10200.4|10204.3|10202.3|10204.3|10202.3|10202.4|10200.4|3003
1666268700000|2022-10-20 12:25:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10202.4|10200.4|1861
1666269000000|2022-10-20 12:30:00|10202.8|10200.8|10201.2|10199.2|10205.1|10203.1|10200.4|10198.4|4075
1666269300000|2022-10-20 12:35:00|10201.4|10199.4|10201.8|10199.8|10202.4|10200.4|10199.6|10197.6|2841
1666269600000|2022-10-20 12:40:00|10201.6|10199.6|10199.2|10197.2|10201.6|10199.6|10198.9|10196.9|3914
1666269900000|2022-10-20 12:45:00|10199.4|10197.4|10199.6|10197.6|10200.4|10198.4|10198.1|10196.1|2051
1666270200000|2022-10-20 12:50:00|10200|10198|10200|10198|10200.8|10198.8|10199.2|10197.2|2166
1666270500000|2022-10-20 12:55:00|10200.2|10198.2|10196.9|10194.9|10200.2|10198.2|10196.5|10194.5|2767
1666270800000|2022-10-20 13:00:00|10197.3|10195.3|10196.5|10194.5|10198.5|10196.5|10196.1|10194.1|2533
1666271100000|2022-10-20 13:05:00|10196.9|10194.9|10198.1|10196.1|10198.1|10196.1|10196.5|10194.5|2283
1666271400000|2022-10-20 13:10:00|10197.9|10195.9|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|985
1666271700000|2022-10-20 13:15:00|10198.9|10196.9|10198.1|10196.1|10198.9|10196.9|10197.7|10195.7|1707
1666272000000|2022-10-20 13:20:00|10198.3|10196.3|10198.1|10196.1|10198.9|10196.9|10197.7|10195.7|1586
1666272300000|2022-10-20 13:25:00|10197.7|10195.7|10197.3|10195.3|10198.5|10196.5|10196.9|10194.9|4163
1666272600000|2022-10-20 13:30:00|10197.7|10195.7|10196.5|10194.5|10197.7|10195.7|10195.7|10193.7|1793
1666272900000|2022-10-20 13:35:00|10196.1|10194.1|10196.9|10194.9|10197.3|10195.3|10195.7|10193.7|2429
1666273200000|2022-10-20 13:40:00|10197.3|10195.3|10198.1|10196.1|10198.5|10196.5|10196.9|10194.9|2341
1666273500000|2022-10-20 13:45:00|10198.3|10196.3|10198.1|10196.1|10199.6|10197.6|10198.1|10196.1|4059
1666273800000|2022-10-20 13:50:00|10198.3|10196.3|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|3019
1666274100000|2022-10-20 13:55:00|10198.9|10196.9|10199|10197|10199.6|10197.6|10198.1|10196.1|3126
1666274400000|2022-10-20 14:00:00|10199.2|10197.2|10201.2|10199.2|10201.2|10199.2|10199|10197|2977
1666274700000|2022-10-20 14:05:00|10201.6|10199.6|10202|10200|10202|10200|10201.2|10199.2|2346
1666275000000|2022-10-20 14:10:00|10201.6|10199.6|10202|10200|10202.4|10200.4|10201.6|10199.6|2511
1666275300000|2022-10-20 14:15:00|10202.4|10200.4|10203.5|10201.5|10203.5|10201.5|10202|10200|1339
1666275600000|2022-10-20 14:20:00|10203.9|10201.9|10203.1|10201.1|10204.3|10202.3|10203.1|10201.1|2968
1666275900000|2022-10-20 14:25:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10202.4|10200.4|1865
1666276200000|2022-10-20 14:30:00|10203.5|10201.5|10203.1|10201.1|10203.9|10201.9|10202.8|10200.8|1921
1666276500000|2022-10-20 14:35:00|10203.5|10201.5|10205.1|10203.1|10205.1|10203.1|10202.8|10200.8|2639
1666276800000|2022-10-20 14:40:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10203.1|10201.1|2182
1666277100000|2022-10-20 14:45:00|10203.9|10201.9|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|1330
1666277400000|2022-10-20 14:50:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|1061
1666277700000|2022-10-20 14:55:00|10204.1|10202.1|10204.7|10202.7|10205.1|10203.1|10203.9|10201.9|1612
1666278000000|2022-10-20 15:00:00|10205.1|10203.1|10204.3|10202.3|10205.5|10203.5|10204.3|10202.3|1763
1666278300000|2022-10-20 15:05:00|10204.7|10202.7|10203.9|10201.9|10204.7|10202.7|10203.5|10201.5|901
1666278600000|2022-10-20 15:10:00|10204.3|10202.3|10204.1|10202.1|10204.3|10202.3|10203.5|10201.5|1071
1666278900000|2022-10-20 15:15:00|10204.3|10202.3|10203.5|10201.5|10204.3|10202.3|10203.5|10201.5|753
1666279200000|2022-10-20 15:20:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|813
1666279500000|2022-10-20 15:25:00|10203.1|10201.1|10203.5|10201.5|10203.7|10201.7|10203.1|10201.1|999
1666279800000|2022-10-20 15:30:00|10203.7|10201.7|10203.7|10201.7|10204.3|10202.3|10203.5|10201.5|783
1666280100000|2022-10-20 15:35:00|10203.5|10201.5|10203.9|10201.9|10204.3|10202.3|10203.5|10201.5|344
1666280400000|2022-10-20 15:40:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|399
1666280700000|2022-10-20 15:45:00|10203|10201|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|1296
1666281000000|2022-10-20 15:50:00|10202.4|10200.4|10202.6|10200.6|10203.5|10201.5|10202.4|10200.4|1003
1666281300000|2022-10-20 15:55:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|696
1666281600000|2022-10-20 16:00:00|10203.1|10201.1|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|1225
1666281900000|2022-10-20 16:05:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|910
1666282200000|2022-10-20 16:10:00|10202|10200|10202|10200|10202.4|10200.4|10202|10200|805
1666282500000|2022-10-20 16:15:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|359
1666282800000|2022-10-20 16:20:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|672
1666283100000|2022-10-20 16:25:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10200.4|10198.4|1224
1666283400000|2022-10-20 16:30:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200|10198|824
1666283700000|2022-10-20 16:35:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|990
1666284000000|2022-10-20 16:40:00|10200.4|10198.4|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|1177
1666284300000|2022-10-20 16:45:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|3779
1666284600000|2022-10-20 16:50:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2170
1666284900000|2022-10-20 16:55:00|10198.5|10196.5|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|1653
1666285200000|2022-10-20 17:00:00|10198.7|10196.7|10198.1|10196.1|10199.2|10197.2|10197.7|10195.7|1451
1666285500000|2022-10-20 17:05:00|10197.9|10195.9|10195.7|10193.7|10197.9|10195.9|10195.7|10193.7|4747
1666285800000|2022-10-20 17:10:00|10196.1|10194.1|10196.9|10194.9|10197.7|10195.7|10196.1|10194.1|2009
1666286100000|2022-10-20 17:15:00|10196.7|10194.7|10196.1|10194.1|10196.7|10194.7|10195.7|10193.7|1020
1666286400000|2022-10-20 17:20:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|331
1666286700000|2022-10-20 17:25:00|10196.1|10194.1|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|792
1666287000000|2022-10-20 17:30:00|10195.3|10193.3|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|939
1666287300000|2022-10-20 17:35:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|461
1666287600000|2022-10-20 17:40:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|589
1666287900000|2022-10-20 17:45:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|1745
1666288200000|2022-10-20 17:50:00|10194.9|10192.9|10195.7|10193.7|10195.7|10193.7|10194.6|10192.6|1363
1666288500000|2022-10-20 17:55:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|737
1666288800000|2022-10-20 18:00:00|10196.1|10194.1|10194.9|10192.9|10196.1|10194.1|10194.9|10192.9|653
1666289100000|2022-10-20 18:05:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|1407
1666289400000|2022-10-20 18:10:00|10195.1|10193.1|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|1164
1666289700000|2022-10-20 18:15:00|10194.2|10192.2|10195.3|10193.3|10195.7|10193.7|10194.2|10192.2|1368
1666290000000|2022-10-20 18:20:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|946
1666290300000|2022-10-20 18:25:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|576
1666290600000|2022-10-20 18:30:00|10195.7|10193.7|10196.5|10194.5|10196.9|10194.9|10195.7|10193.7|1598
1666290900000|2022-10-20 18:35:00|10196.7|10194.7|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|1457
1666291200000|2022-10-20 18:40:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|1121
1666291500000|2022-10-20 18:45:00|10194.9|10192.9|10193.8|10191.8|10194.9|10192.9|10193.8|10191.8|1829
1666291800000|2022-10-20 18:50:00|10194|10192|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|1382
1666292100000|2022-10-20 18:55:00|10194|10192|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|2463
1666292400000|2022-10-20 19:00:00|10193.8|10191.8|10193|10191|10194.2|10192.2|10193|10191|2987
1666292700000|2022-10-20 19:05:00|10193.4|10191.4|10193.8|10191.8|10194.2|10192.2|10193|10191|2386
1666293000000|2022-10-20 19:10:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|717
1666293300000|2022-10-20 19:15:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|608
1666293600000|2022-10-20 19:20:00|10193.6|10191.6|10192.6|10190.6|10193.6|10191.6|10192.6|10190.6|856
1666293900000|2022-10-20 19:25:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|2218
1666294200000|2022-10-20 19:30:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|1880
1666294500000|2022-10-20 19:35:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|1981
1666294800000|2022-10-20 19:40:00|10191|10189|10192.2|10190.2|10192.6|10190.6|10191|10189|1747
1666295100000|2022-10-20 19:45:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|993
1666295400000|2022-10-20 19:50:00|10192.4|10190.4|10192.6|10190.6|10193|10191|10192.2|10190.2|1734
1666295700000|2022-10-20 19:55:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|2740
1666296000000|2022-10-20 20:00:00|10193|10191|10194.2|10192.2|10194.2|10192.2|10193|10191|2758
1666296300000|2022-10-20 20:05:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|538
1666296600000|2022-10-20 20:10:00|10193.4|10191.4|10193|10191|10193.6|10191.6|10193|10191|952
1666296900000|2022-10-20 20:15:00|10192.6|10190.6|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|1265
1666297200000|2022-10-20 20:20:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|1040
1666297500000|2022-10-20 20:25:00|10192.4|10190.4|10192.6|10190.6|10193|10191|10192.2|10190.2|1232
1666297800000|2022-10-20 20:30:00|10193|10191|10192.2|10190.2|10193|10191|10192.2|10190.2|972
1666298100000|2022-10-20 20:35:00|10191.8|10189.8|10192.6|10190.6|10193|10191|10191.8|10189.8|704
1666298400000|2022-10-20 20:40:00|10193|10191|10193|10191|10193|10191|10193|10191|495
1666298700000|2022-10-20 20:45:00|10192.8|10190.8|10192.2|10190.2|10193|10191|10192.2|10190.2|1090
1666299000000|2022-10-20 20:50:00|10192|10190|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|996
1666299300000|2022-10-20 20:55:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|579
1666303200000|2022-10-20 22:00:00|10193.6|10191.6|10193.8|10191.8|10194.2|10192.2|10193.6|10191.6|165
1666303500000|2022-10-20 22:05:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10194|10192|148
1666303800000|2022-10-20 22:10:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|294
1666304100000|2022-10-20 22:15:00|10194|10192|10193.8|10191.8|10194|10192|10193.8|10191.8|26
1666304400000|2022-10-20 22:20:00|||||||||5
1666304700000|2022-10-20 22:25:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|43
1666305000000|2022-10-20 22:30:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|48
1666305300000|2022-10-20 22:35:00|||||||||2
1666305600000|2022-10-20 22:40:00|||||||||9
1666305900000|2022-10-20 22:45:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|45
1666306200000|2022-10-20 22:50:00|||||||||4
1666306500000|2022-10-20 22:55:00|||||||||1
1666306800000|2022-10-20 23:00:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|124
1666307100000|2022-10-20 23:05:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193|10191|168
1666307400000|2022-10-20 23:10:00|||||||||7
1666307700000|2022-10-20 23:15:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|139
1666308000000|2022-10-20 23:20:00|10193.6|10191.6|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|42
1666308300000|2022-10-20 23:25:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|35
1666308600000|2022-10-20 23:30:00|10193.6|10191.6|10193.4|10191.4|10193.6|10191.6|10193|10191|51
1666308900000|2022-10-20 23:35:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|20
1666309200000|2022-10-20 23:40:00|10194|10192|10194.9|10192.9|10194.9|10192.9|10194|10192|221
1666309500000|2022-10-20 23:45:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|222
1666309800000|2022-10-20 23:50:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|175
1666310100000|2022-10-20 23:55:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|127
1666310400000|2022-10-21 00:00:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|92
1666310700000|2022-10-21 00:05:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|69
1666311000000|2022-10-21 00:10:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|47
1666311300000|2022-10-21 00:15:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.5|10193.5|553
1666311600000|2022-10-21 00:20:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|207
1666311900000|2022-10-21 00:25:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|130
1666312200000|2022-10-21 00:30:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10196.5|10194.5|1286
1666312500000|2022-10-21 00:35:00|10197.5|10195.5|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|114
1666312800000|2022-10-21 00:40:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|447
1666313100000|2022-10-21 00:45:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|360
1666313400000|2022-10-21 00:50:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|64
1666313700000|2022-10-21 00:55:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|336
1666314000000|2022-10-21 01:00:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|31
1666314300000|2022-10-21 01:05:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|302
1666314600000|2022-10-21 01:10:00|10195.7|10193.7|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|133
1666314900000|2022-10-21 01:15:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|240
1666315200000|2022-10-21 01:20:00|10195.9|10193.9|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|10
1666315500000|2022-10-21 01:25:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|121
1666315800000|2022-10-21 01:30:00|10195.9|10193.9|10195.1|10193.1|10196.1|10194.1|10195.1|10193.1|245
1666316100000|2022-10-21 01:35:00|10195.3|10193.3|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|221
1666316400000|2022-10-21 01:40:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|174
1666316700000|2022-10-21 01:45:00|10194.6|10192.6|10195.3|10193.3|10195.3|10193.3|10193.8|10191.8|389
1666317000000|2022-10-21 01:50:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|22
1666317300000|2022-10-21 01:55:00|10195.1|10193.1|10195.7|10193.7|10195.7|10193.7|10195.1|10193.1|170
1666317600000|2022-10-21 02:00:00|||||||||8
1666317900000|2022-10-21 02:05:00|10195.5|10193.5|10194.9|10192.9|10195.7|10193.7|10194.9|10192.9|131
1666318200000|2022-10-21 02:10:00|||||||||82
1666318500000|2022-10-21 02:15:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.1|10193.1|24
1666318800000|2022-10-21 02:20:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|312
1666319100000|2022-10-21 02:25:00|||||||||105
1666319400000|2022-10-21 02:30:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|257
1666319700000|2022-10-21 02:35:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10195.1|10193.1|29
1666320000000|2022-10-21 02:40:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|61
1666320300000|2022-10-21 02:45:00|10195.5|10193.5|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|132
1666320600000|2022-10-21 02:50:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10195.1|10193.1|11
1666320900000|2022-10-21 02:55:00|10194.9|10192.9|10195.1|10193.1|10195.1|10193.1|10194.9|10192.9|135
1666321200000|2022-10-21 03:00:00|10195.3|10193.3|10196.1|10194.1|10196.1|10194.1|10194.9|10192.9|394
1666321500000|2022-10-21 03:05:00|10195.9|10193.9|10194.9|10192.9|10195.9|10193.9|10194.9|10192.9|70
1666321800000|2022-10-21 03:10:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|185
1666322100000|2022-10-21 03:15:00|||||||||77
1666322400000|2022-10-21 03:20:00|10195.1|10193.1|10194.6|10192.6|10195.1|10193.1|10194.6|10192.6|102
1666322700000|2022-10-21 03:25:00|10194.8|10192.8|10194.8|10192.8|10194.9|10192.9|10194.6|10192.6|23
1666323000000|2022-10-21 03:30:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|167
1666323300000|2022-10-21 03:35:00|10194|10192|10193|10191|10194|10192|10192.8|10190.8|184
1666323600000|2022-10-21 03:40:00|10192.8|10190.8|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|354
1666323900000|2022-10-21 03:45:00|10192.4|10190.4|10192.6|10190.6|10193|10191|10191.8|10189.8|729
1666324200000|2022-10-21 03:50:00|10192.4|10190.4|10192.2|10190.2|10193|10191|10192.2|10190.2|189
1666324500000|2022-10-21 03:55:00|10192|10190|10191.4|10189.4|10192|10190|10191.4|10189.4|667
1666324800000|2022-10-21 04:00:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10190.6|10188.6|252
1666325100000|2022-10-21 04:05:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|59
1666325400000|2022-10-21 04:10:00|10190.8|10188.8|10190.6|10188.6|10191|10189|10190.3|10188.3|100
1666325700000|2022-10-21 04:15:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|197
1666326000000|2022-10-21 04:20:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|173
1666326300000|2022-10-21 04:25:00|10190.6|10188.6|10191|10189|10191.4|10189.4|10190.5|10188.5|154
1666326600000|2022-10-21 04:30:00|10191.2|10189.2|10190.6|10188.6|10191.2|10189.2|10190.6|10188.6|38
1666326900000|2022-10-21 04:35:00|10190.8|10188.8|10191|10189|10191.4|10189.4|10190.6|10188.6|61
1666327200000|2022-10-21 04:40:00|10191.4|10189.4|10191.6|10189.6|10191.8|10189.8|10191|10189|161
1666327500000|2022-10-21 04:45:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10191|10189|87
1666327800000|2022-10-21 04:50:00|10191.2|10189.2|10191.4|10189.4|10191.4|10189.4|10191|10189|3
1666328100000|2022-10-21 04:55:00|10191.6|10189.6|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|188
1666328400000|2022-10-21 05:00:00|||||||||288
1666328700000|2022-10-21 05:05:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|509
1666329000000|2022-10-21 05:10:00|10192.4|10190.4|10193|10191|10193|10191|10192.4|10190.4|193
1666329300000|2022-10-21 05:15:00|10192.6|10190.6|10192.2|10190.2|10192.8|10190.8|10192.2|10190.2|299
1666329600000|2022-10-21 05:20:00|10192.6|10190.6|10192.8|10190.8|10193|10191|10192.4|10190.4|265
1666329900000|2022-10-21 05:25:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10192.8|10190.8|406
1666330200000|2022-10-21 05:30:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10193|10191|73
1666330500000|2022-10-21 05:35:00|10193.2|10191.2|10193.2|10191.2|10193.4|10191.4|10193|10191|77
1666330800000|2022-10-21 05:40:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|84
1666331100000|2022-10-21 05:45:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|164
1666331400000|2022-10-21 05:50:00|10192.8|10190.8|10192.6|10190.6|10193|10191|10192.6|10190.6|211
1666331700000|2022-10-21 05:55:00|10192.8|10190.8|10192.6|10190.6|10192.8|10190.8|10192.2|10190.2|636
1666332000000|2022-10-21 06:00:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.4|10189.4|382
1666332300000|2022-10-21 06:05:00|10192|10190|10193|10191|10193|10191|10191.8|10189.8|242
1666332600000|2022-10-21 06:10:00|10192.8|10190.8|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|479
1666332900000|2022-10-21 06:15:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|253
1666333200000|2022-10-21 06:20:00|10191.8|10189.8|10192.2|10190.2|10193|10191|10191.6|10189.6|710
1666333500000|2022-10-21 06:25:00|10192|10190|10191.8|10189.8|10192|10190|10191.4|10189.4|173
1666333800000|2022-10-21 06:30:00|10191.6|10189.6|10192.2|10190.2|10193|10191|10191.6|10189.6|529
1666334100000|2022-10-21 06:35:00|10192.6|10190.6|10193.8|10191.8|10193.8|10191.8|10192.2|10190.2|475
1666334400000|2022-10-21 06:40:00|10193.6|10191.6|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|736
1666334700000|2022-10-21 06:45:00|10194.4|10192.4|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|946
1666335000000|2022-10-21 06:50:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.2|10192.2|582
1666335300000|2022-10-21 06:55:00|10195.3|10193.3|10194.2|10192.2|10195.3|10193.3|10193.8|10191.8|572
1666335600000|2022-10-21 07:00:00|10194|10192|10193.8|10191.8|10194.6|10192.6|10193|10191|1163
1666335900000|2022-10-21 07:05:00|10194|10192|10194.9|10192.9|10194.9|10192.9|10193.8|10191.8|1391
1666336200000|2022-10-21 07:10:00|10195.1|10193.1|10194.9|10192.9|10195.7|10193.7|10194.9|10192.9|867
1666336500000|2022-10-21 07:15:00|10195.1|10193.1|10195.7|10193.7|10196.5|10194.5|10194.9|10192.9|1087
1666336800000|2022-10-21 07:20:00|10196.1|10194.1|10196.9|10194.9|10197.7|10195.7|10195.7|10193.7|2047
1666337100000|2022-10-21 07:25:00|10196.7|10194.7|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|755
1666337400000|2022-10-21 07:30:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.1|10194.1|431
1666337700000|2022-10-21 07:35:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.1|10194.1|712
1666338000000|2022-10-21 07:40:00|10196.5|10194.5|10195.7|10193.7|10196.5|10194.5|10194.9|10192.9|1475
1666338300000|2022-10-21 07:45:00|10195.5|10193.5|10194.9|10192.9|10195.7|10193.7|10194.6|10192.6|349
1666338600000|2022-10-21 07:50:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10194.2|10192.2|539
1666338900000|2022-10-21 07:55:00|10193.8|10191.8|10193.6|10191.6|10193.8|10191.8|10193.4|10191.4|367
1666339200000|2022-10-21 08:00:00|10193.4|10191.4|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|271
1666339500000|2022-10-21 08:05:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10192.8|10190.8|950
1666339800000|2022-10-21 08:10:00|10193|10191|10195.7|10193.7|10195.7|10193.7|10193|10191|1771
1666340100000|2022-10-21 08:15:00|10195.3|10193.3|10194.8|10192.8|10195.7|10193.7|10194.6|10192.6|1495
1666340400000|2022-10-21 08:20:00|10194.9|10192.9|10194.6|10192.6|10195.3|10193.3|10194.6|10192.6|876
1666340700000|2022-10-21 08:25:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|672
1666341000000|2022-10-21 08:30:00|10194.6|10192.6|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|867
1666341300000|2022-10-21 08:35:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|587
1666341600000|2022-10-21 08:40:00|10193.4|10191.4|10194.9|10192.9|10194.9|10192.9|10193.4|10191.4|919
1666341900000|2022-10-21 08:45:00|10194.8|10192.8|10195.7|10193.7|10195.7|10193.7|10194.8|10192.8|510
1666342200000|2022-10-21 08:50:00|10195.9|10193.9|10195.9|10193.9|10196.1|10194.1|10195.7|10193.7|3529
1666342500000|2022-10-21 08:55:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10195.7|10193.7|677
1666342800000|2022-10-21 09:00:00|10196.3|10194.3|10195.3|10193.3|10196.5|10194.5|10195.3|10193.3|373
1666343100000|2022-10-21 09:05:00|10195.1|10193.1|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|1980
1666343400000|2022-10-21 09:10:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|717
1666343700000|2022-10-21 09:15:00|10194.6|10192.6|10194.6|10192.6|10195.7|10193.7|10194.6|10192.6|729
1666344000000|2022-10-21 09:20:00|10194.9|10192.9|10195.3|10193.3|10195.7|10193.7|10194.6|10192.6|552
1666344300000|2022-10-21 09:25:00|10195.7|10193.7|10196.5|10194.5|10196.7|10194.7|10195.7|10193.7|335
1666344600000|2022-10-21 09:30:00|10196.9|10194.9|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|271
1666344900000|2022-10-21 09:35:00|10195.9|10193.9|10194.8|10192.8|10196.1|10194.1|10194.6|10192.6|1062
1666345200000|2022-10-21 09:40:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|368
1666345500000|2022-10-21 09:45:00|10195.7|10193.7|10195.7|10193.7|10195.9|10193.9|10194.9|10192.9|452
1666345800000|2022-10-21 09:50:00|10195.9|10193.9|10195.7|10193.7|10195.9|10193.9|10195.1|10193.1|97
1666346100000|2022-10-21 09:55:00|10195.9|10193.9|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|739
1666346400000|2022-10-21 10:00:00|10196.7|10194.7|10196.9|10194.9|10196.9|10194.9|10196.1|10194.1|758
1666346700000|2022-10-21 10:05:00|10197.3|10195.3|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|492
1666347000000|2022-10-21 10:10:00|10196.7|10194.7|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|444
1666347300000|2022-10-21 10:15:00|10195.5|10193.5|10196.1|10194.1|10196.5|10194.5|10195.5|10193.5|1048
1666347600000|2022-10-21 10:20:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|270
1666347900000|2022-10-21 10:25:00|10195.5|10193.5|10195.1|10193.1|10195.7|10193.7|10194.9|10192.9|338
1666348200000|2022-10-21 10:30:00|10195.3|10193.3|10194.6|10192.6|10195.3|10193.3|10194.6|10192.6|173
1666348500000|2022-10-21 10:35:00|10194.9|10192.9|10195.7|10193.7|10195.7|10193.7|10194.9|10192.9|187
1666348800000|2022-10-21 10:40:00|10195.5|10193.5|10194.9|10192.9|10195.7|10193.7|10194.6|10192.6|176
1666349100000|2022-10-21 10:45:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|365
1666349400000|2022-10-21 10:50:00|10194.2|10192.2|10195.3|10193.3|10195.3|10193.3|10194.2|10192.2|698
1666349700000|2022-10-21 10:55:00|10194.9|10192.9|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|831
1666350000000|2022-10-21 11:00:00|10195.1|10193.1|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|309
1666350300000|2022-10-21 11:05:00|10194.9|10192.9|10195.7|10193.7|10196.5|10194.5|10194.9|10192.9|561
1666350600000|2022-10-21 11:10:00|10195.3|10193.3|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|1068
1666350900000|2022-10-21 11:15:00|10196.5|10194.5|10198.1|10196.1|10198.1|10196.1|10196.1|10194.1|1122
1666351200000|2022-10-21 11:20:00|10198.5|10196.5|10198.5|10196.5|10199.6|10197.6|10198.1|10196.1|1935
1666351500000|2022-10-21 11:25:00|10198.1|10196.1|10197.5|10195.5|10198.5|10196.5|10197.3|10195.3|505
1666351800000|2022-10-21 11:30:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10196.9|10194.9|392
1666352100000|2022-10-21 11:35:00|10197.7|10195.7|10197.3|10195.3|10198.1|10196.1|10196.9|10194.9|454
1666352400000|2022-10-21 11:40:00|10196.9|10194.9|10196.1|10194.1|10197.3|10195.3|10196.1|10194.1|1252
1666352700000|2022-10-21 11:45:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|1143
1666353000000|2022-10-21 11:50:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|1224
1666353300000|2022-10-21 11:55:00|10194.6|10192.6|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|2816
1666353600000|2022-10-21 12:00:00|10193|10191|10193.8|10191.8|10194.2|10192.2|10193|10191|3393
1666353900000|2022-10-21 12:05:00|10193.4|10191.4|10194.2|10192.2|10194.9|10192.9|10193.4|10191.4|1966
1666354200000|2022-10-21 12:10:00|10193.8|10191.8|10193|10191|10194.2|10192.2|10193|10191|3011
1666354500000|2022-10-21 12:15:00|10192.8|10190.8|10193|10191|10193.8|10191.8|10191.8|10189.8|4302
1666354800000|2022-10-21 12:20:00|10193.4|10191.4|10194.6|10192.6|10195.3|10193.3|10192.6|10190.6|4978
1666355100000|2022-10-21 12:25:00|10194.9|10192.9|10194.6|10192.6|10196.5|10194.5|10194.6|10192.6|3984
1666355400000|2022-10-21 12:30:00|10194.8|10192.8|10195.3|10193.3|10196.5|10194.5|10194.6|10192.6|4282
1666355700000|2022-10-21 12:35:00|10195.7|10193.7|10196.1|10194.1|10196.5|10194.5|10195.3|10193.3|2369
1666356000000|2022-10-21 12:40:00|10196.5|10194.5|10196.5|10194.5|10198.1|10196.1|10196.1|10194.1|4087
1666356300000|2022-10-21 12:45:00|10196.9|10194.9|10195.7|10193.7|10197.3|10195.3|10195.5|10193.5|2826
1666356600000|2022-10-21 12:50:00|10195.1|10193.1|10196.5|10194.5|10196.9|10194.9|10194.6|10192.6|6563
1666356900000|2022-10-21 12:55:00|10196.9|10194.9|10204.7|10202.7|10206.3|10204.3|10196.1|10194.1|10004
1666357200000|2022-10-21 13:00:00|10205.1|10203.1|10207.8|10205.8|10215.6|10213.6|10204.7|10202.7|11746
1666357500000|2022-10-21 13:05:00|10207.4|10205.4|10211.7|10209.7|10212.1|10210.1|10206.7|10204.7|7998
1666357800000|2022-10-21 13:10:00|10211.4|10209.4|10205.9|10203.9|10212.1|10210.1|10204.7|10202.7|9552
1666358100000|2022-10-21 13:15:00|10206.3|10204.3|10205.1|10203.1|10208.6|10206.6|10204.7|10202.7|5175
1666358400000|2022-10-21 13:20:00|10204.7|10202.7|10205.9|10203.9|10207.1|10205.1|10204.3|10202.3|5927
1666358700000|2022-10-21 13:25:00|10206.3|10204.3|10206.3|10204.3|10208.2|10206.2|10205.9|10203.9|7224
1666359000000|2022-10-21 13:30:00|10206.7|10204.7|10206.3|10204.3|10207.4|10205.4|10204.3|10202.3|5628
1666359300000|2022-10-21 13:35:00|10206.7|10204.7|10209.4|10207.4|10210.6|10208.6|10205.1|10203.1|18973
1666359600000|2022-10-21 13:40:00|10209|10207|10210.6|10208.6|10210.6|10208.6|10208.2|10206.2|3148
1666359900000|2022-10-21 13:45:00|10211|10209|10212.5|10210.5|10212.5|10210.5|10209.4|10207.4|6120
1666360200000|2022-10-21 13:50:00|10212.3|10210.3|10212.1|10210.1|10214.5|10212.5|10210.2|10208.2|9686
1666360500000|2022-10-21 13:55:00|10212.5|10210.5|10212.9|10210.9|10213.7|10211.7|10212.1|10210.1|4551
1666360800000|2022-10-21 14:00:00|10213.1|10211.1|10211.4|10209.4|10213.3|10211.3|10211|10209|3895
1666361100000|2022-10-21 14:05:00|10211.5|10209.5|10214.1|10212.1|10214.1|10212.1|10211|10209|4538
1666361400000|2022-10-21 14:10:00|10214.3|10212.3|10214.9|10212.9|10214.9|10212.9|10213.7|10211.7|5313
1666361700000|2022-10-21 14:15:00|10214.5|10212.5|10214.9|10212.9|10215.3|10213.3|10213.3|10211.3|4572
1666362000000|2022-10-21 14:20:00|10215.3|10213.3|10213.3|10211.3|10215.3|10213.3|10212.5|10210.5|4946
1666362300000|2022-10-21 14:25:00|10212.9|10210.9|10211.7|10209.7|10213.3|10211.3|10211.4|10209.4|2509
1666362600000|2022-10-21 14:30:00|10212.1|10210.1|10211.7|10209.7|10213.3|10211.3|10211.7|10209.7|2036
1666362900000|2022-10-21 14:35:00|10211|10209|10210.6|10208.6|10212.1|10210.1|10210.2|10208.2|2393
1666363200000|2022-10-21 14:40:00|10210.8|10208.8|10211.7|10209.7|10212.9|10210.9|10210.6|10208.6|3642
1666363500000|2022-10-21 14:45:00|10211.4|10209.4|10212.9|10210.9|10212.9|10210.9|10210.6|10208.6|4055
1666363800000|2022-10-21 14:50:00|10212.5|10210.5|10212.1|10210.1|10214.1|10212.1|10212.1|10210.1|2773
1666364100000|2022-10-21 14:55:00|10211.7|10209.7|10212.9|10210.9|10213.7|10211.7|10211.4|10209.4|3565
1666364400000|2022-10-21 15:00:00|10213.3|10211.3|10211.4|10209.4|10213.7|10211.7|10210.6|10208.6|4248
1666364700000|2022-10-21 15:05:00|10211.7|10209.7|10213.3|10211.3|10213.3|10211.3|10210.6|10208.6|4049
1666365000000|2022-10-21 15:10:00|10213.1|10211.1|10214.9|10212.9|10215.6|10213.6|10212.9|10210.9|3634
1666365300000|2022-10-21 15:15:00|10214.5|10212.5|10213.7|10211.7|10216|10214|10213.3|10211.3|2955
1666365600000|2022-10-21 15:20:00|10213.3|10211.3|10215.3|10213.3|10215.3|10213.3|10212.9|10210.9|2854
1666365900000|2022-10-21 15:25:00|10215.6|10213.6|10216|10214|10216.4|10214.4|10214.5|10212.5|3295
1666366200000|2022-10-21 15:30:00|10216.4|10214.4|10215.3|10213.3|10217.2|10215.2|10215.3|10213.3|2233
1666366500000|2022-10-21 15:35:00|10215.6|10213.6|10214.1|10212.1|10215.6|10213.6|10213.7|10211.7|1676
1666366800000|2022-10-21 15:40:00|10214.5|10212.5|10216|10214|10216.8|10214.8|10214.1|10212.1|1077
1666367100000|2022-10-21 15:45:00|10216.2|10214.2|10219.2|10217.2|10219.6|10217.6|10215.6|10213.6|5046
1666367400000|2022-10-21 15:50:00|10219.6|10217.6|10220.3|10218.3|10221.5|10219.5|10219.4|10217.4|4263
1666367700000|2022-10-21 15:55:00|10220.1|10218.1|10223.1|10221.1|10223.5|10221.5|10218.8|10216.8|4853
1666368000000|2022-10-21 16:00:00|10223.5|10221.5|10228.1|10226.1|10228.5|10226.5|10223.1|10221.1|6996
1666368300000|2022-10-21 16:05:00|10227.8|10225.8|10224.4|10222.4|10227.8|10225.8|10223.5|10221.5|7087
1666368600000|2022-10-21 16:10:00|10224.2|10222.2|10221.9|10219.9|10224.4|10222.4|10220.7|10218.7|3291
1666368900000|2022-10-21 16:15:00|10221.5|10219.5|10218|10216|10221.9|10219.9|10218|10216|3597
1666369200000|2022-10-21 16:20:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10216.6|10214.6|2619
1666369500000|2022-10-21 16:25:00|10218.8|10216.8|10218|10216|10219.2|10217.2|10217.2|10215.2|2307
1666369800000|2022-10-21 16:30:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10216.8|10214.8|1102
1666370100000|2022-10-21 16:35:00|10218.2|10216.2|10216.6|10214.6|10218.4|10216.4|10216.4|10214.4|1277
1666370400000|2022-10-21 16:40:00|10216.4|10214.4|10216.8|10214.8|10218.4|10216.4|10216.4|10214.4|1746
1666370700000|2022-10-21 16:45:00|10216.4|10214.4|10217.2|10215.2|10217.6|10215.6|10216.4|10214.4|2341
1666371000000|2022-10-21 16:50:00|10217.6|10215.6|10217.6|10215.6|10218.2|10216.2|10217.6|10215.6|1290
1666371300000|2022-10-21 16:55:00|10217.8|10215.8|10217.2|10215.2|10218|10216|10217|10215|2108
1666371600000|2022-10-21 17:00:00|10217.6|10215.6|10219.6|10217.6|10219.9|10217.9|10217.2|10215.2|4271
1666371900000|2022-10-21 17:05:00|10220.3|10218.3|10220.3|10218.3|10221.1|10219.1|10219.9|10217.9|1931
1666372200000|2022-10-21 17:10:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10219.9|10217.9|1334
1666372500000|2022-10-21 17:15:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|807
1666372800000|2022-10-21 17:20:00|10219.9|10217.9|10218.4|10216.4|10219.9|10217.9|10218.4|10216.4|1444
1666373100000|2022-10-21 17:25:00|10218.6|10216.6|10219.2|10217.2|10219.6|10217.6|10218.4|10216.4|1289
1666373400000|2022-10-21 17:30:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|935
1666373700000|2022-10-21 17:35:00|10219.2|10217.2|10219.8|10217.8|10219.9|10217.9|10218.4|10216.4|1815
1666374000000|2022-10-21 17:40:00|10219.9|10217.9|10220.3|10218.3|10221.5|10219.5|10219.6|10217.6|4837
1666374300000|2022-10-21 17:45:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.3|10218.3|2148
1666374600000|2022-10-21 17:50:00|10221.3|10219.3|10219.9|10217.9|10221.5|10219.5|10219.9|10217.9|1846
1666374900000|2022-10-21 17:55:00|10219.6|10217.6|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|1598
1666375200000|2022-10-21 18:00:00|10219.6|10217.6|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|2930
1666375500000|2022-10-21 18:05:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10218.8|10216.8|1464
1666375800000|2022-10-21 18:10:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|532
1666562400000|2022-10-23 22:00:00|10225.8|10223.8|10229.5|10227.5|10230.1|10228.1|10225.6|10223.6|785
1666562700000|2022-10-23 22:05:00|10229.3|10227.3|10228.7|10226.7|10230.5|10228.5|10228.1|10226.1|318
1666563000000|2022-10-23 22:10:00|10228.5|10226.5|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|313
1666563300000|2022-10-23 22:15:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10225.8|10223.8|488
1666563600000|2022-10-23 22:20:00|10227.2|10225.2|10227.2|10225.2|10228.1|10226.1|10226.6|10224.6|309
1666563900000|2022-10-23 22:25:00|10227|10225|10228.1|10226.1|10228.1|10226.1|10227|10225|38
1666564200000|2022-10-23 22:30:00|10228|10226|10229.3|10227.3|10229.3|10227.3|10227.8|10225.8|259
1666564500000|2022-10-23 22:35:00|10228.9|10226.9|10227.2|10225.2|10228.9|10226.9|10227|10225|161
1666564800000|2022-10-23 22:40:00|10227|10225|10227|10225|10227.4|10225.4|10226.8|10224.8|22
1666565100000|2022-10-23 22:45:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10225.8|10223.8|76
1666565400000|2022-10-23 22:50:00|10226.4|10224.4|10225.8|10223.8|10226.4|10224.4|10225.4|10223.4|222
1666565700000|2022-10-23 22:55:00|10226.2|10224.2|10225.8|10223.8|10226.8|10224.8|10225.4|10223.4|285
1666566000000|2022-10-23 23:00:00|10226|10224|10225|10223|10226|10224|10224.6|10222.6|118
1666566300000|2022-10-23 23:05:00|10224.6|10222.6|10224.8|10222.8|10224.8|10222.8|10223.9|10221.9|293
1666566600000|2022-10-23 23:10:00|10225|10223|10223.9|10221.9|10225|10223|10223.9|10221.9|102
1666566900000|2022-10-23 23:15:00|10224|10222|10224|10222|10224|10222|10223.9|10221.9|41
1666567200000|2022-10-23 23:20:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|56
1666567500000|2022-10-23 23:25:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|145
1666567800000|2022-10-23 23:30:00|10223.9|10221.9|10223.7|10221.7|10223.9|10221.9|10223.1|10221.1|359
1666568100000|2022-10-23 23:35:00|10223.5|10221.5|10228.1|10226.1|10228.3|10226.3|10223.5|10221.5|823
1666568400000|2022-10-23 23:40:00|10228|10226|10228.5|10226.5|10228.7|10226.7|10226.6|10224.6|327
1666568700000|2022-10-23 23:45:00|10228.3|10226.3|10226.2|10224.2|10228.5|10226.5|10226.2|10224.2|311
1666569000000|2022-10-23 23:50:00|10226.4|10224.4|10226.2|10224.2|10226.4|10224.4|10225.2|10223.2|184
1666569300000|2022-10-23 23:55:00|10225.8|10223.8|10226.6|10224.6|10226.8|10224.8|10225.8|10223.8|210
1666569600000|2022-10-24 00:00:00|10226.8|10224.8|10225.4|10223.4|10227|10225|10224.6|10222.6|639
1666569900000|2022-10-24 00:05:00|10225.6|10223.6|10225.8|10223.8|10226.6|10224.6|10225|10223|351
1666570200000|2022-10-24 00:10:00|10225.6|10223.6|10224.8|10222.8|10225.8|10223.8|10224.6|10222.6|98
1666570500000|2022-10-24 00:15:00|10225|10223|10225|10223|10225.4|10223.4|10224.4|10222.4|99
1666570800000|2022-10-24 00:20:00|10224.8|10222.8|10225|10223|10225.4|10223.4|10224.6|10222.6|179
1666571100000|2022-10-24 00:25:00|10225.2|10223.2|10226.2|10224.2|10226.2|10224.2|10225|10223|66
1666571400000|2022-10-24 00:30:00|10225.8|10223.8|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|251
1666571700000|2022-10-24 00:35:00|10225.6|10223.6|10226|10224|10226.6|10224.6|10225.4|10223.4|271
1666572000000|2022-10-24 00:40:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226|10224|103
1666572300000|2022-10-24 00:45:00|10225.8|10223.8|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|172
1666572600000|2022-10-24 00:50:00|10225.8|10223.8|10225.8|10223.8|10226|10224|10225.4|10223.4|59
1666572900000|2022-10-24 00:55:00|10226|10224|10226|10224|10226.6|10224.6|10225.8|10223.8|219
1666573200000|2022-10-24 01:00:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|77
1666573500000|2022-10-24 01:05:00|10225|10223|10224.8|10222.8|10225.2|10223.2|10224.8|10222.8|368
1666573800000|2022-10-24 01:10:00|10224.6|10222.6|10225.2|10223.2|10225.4|10223.4|10224.6|10222.6|62
1666574100000|2022-10-24 01:15:00|10225|10223|10225.6|10223.6|10225.8|10223.8|10225|10223|196
1666574400000|2022-10-24 01:20:00|10225.8|10223.8|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|207
1666574700000|2022-10-24 01:25:00|10226.8|10224.8|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|341
1666575000000|2022-10-24 01:30:00|10227.8|10225.8|10227.8|10225.8|10228|10226|10227.8|10225.8|580
1666575300000|2022-10-24 01:35:00|10228|10226|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|185
1666575600000|2022-10-24 01:40:00|10227.6|10225.6|10227|10225|10227.6|10225.6|10226.6|10224.6|240
1666575900000|2022-10-24 01:45:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227|10225|353
1666576200000|2022-10-24 01:50:00|10227.6|10225.6|10228.1|10226.1|10228.5|10226.5|10227.6|10225.6|616
1666576500000|2022-10-24 01:55:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|302
1666576800000|2022-10-24 02:00:00|10228|10226|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|132
1666577100000|2022-10-24 02:05:00|10227.6|10225.6|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|248
1666577400000|2022-10-24 02:10:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|283
1666577700000|2022-10-24 02:15:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|531
1666578000000|2022-10-24 02:20:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|86
1666578300000|2022-10-24 02:25:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|116
1666578600000|2022-10-24 02:30:00|10229.1|10227.1|10230.5|10228.5|10230.5|10228.5|10228.9|10226.9|243
1666578900000|2022-10-24 02:35:00|10230.1|10228.1|10231.3|10229.3|10231.3|10229.3|10230.1|10228.1|489
1666579200000|2022-10-24 02:40:00|10230.9|10228.9|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|445
1666579500000|2022-10-24 02:45:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|594
1666579800000|2022-10-24 02:50:00|10230.9|10228.9|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|444
1666580100000|2022-10-24 02:55:00|10232.1|10230.1|10232.3|10230.3|10232.4|10230.4|10232.1|10230.1|334
1666580400000|2022-10-24 03:00:00|10232.1|10230.1|10231.3|10229.3|10232.4|10230.4|10231.3|10229.3|672
1666580700000|2022-10-24 03:05:00|10231.7|10229.7|10232.1|10230.1|10232.3|10230.3|10231.7|10229.7|78
1666581000000|2022-10-24 03:10:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|271
1666581300000|2022-10-24 03:15:00|10231.9|10229.9|10231.3|10229.3|10231.9|10229.9|10230.9|10228.9|458
1666581600000|2022-10-24 03:20:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|45
1666581900000|2022-10-24 03:25:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|95
1666582200000|2022-10-24 03:30:00|10231.7|10229.7|10231.9|10229.9|10232.1|10230.1|10231.7|10229.7|19
1666582500000|2022-10-24 03:35:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|159
1666582800000|2022-10-24 03:40:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|8
1666583100000|2022-10-24 03:45:00|10231.5|10229.5|10231.9|10229.9|10231.9|10229.9|10231.3|10229.3|152
1666583400000|2022-10-24 03:50:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|572
1666583700000|2022-10-24 03:55:00|10232.3|10230.3|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|228
1666584000000|2022-10-24 04:00:00|10232.6|10230.6|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|47
1666584300000|2022-10-24 04:05:00|10233.2|10231.2|10234|10232|10234.4|10232.4|10233.2|10231.2|781
1666584600000|2022-10-24 04:10:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10233.6|10231.6|413
1666584900000|2022-10-24 04:15:00|10234.2|10232.2|10234.8|10232.8|10234.8|10232.8|10234|10232|217
1666585200000|2022-10-24 04:20:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235|10233|492
1666585500000|2022-10-24 04:25:00|10235|10233|10235.2|10233.2|10235.4|10233.4|10234.8|10232.8|217
1666585800000|2022-10-24 04:30:00|10234.8|10232.8|10233.6|10231.6|10235|10233|10233.6|10231.6|610
1666586100000|2022-10-24 04:35:00|10233.2|10231.2|10233.6|10231.6|10234|10232|10233.2|10231.2|452
1666586400000|2022-10-24 04:40:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|93
1666586700000|2022-10-24 04:45:00|10233.2|10231.2|10234.6|10232.6|10234.8|10232.8|10233.2|10231.2|270
1666587000000|2022-10-24 04:50:00|10234.4|10232.4|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|763
1666587300000|2022-10-24 04:55:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10234|10232|180
1666587600000|2022-10-24 05:00:00|||||||||85
1666587900000|2022-10-24 05:05:00|10234.4|10232.4|10234|10232|10234.6|10232.6|10233.6|10231.6|306
1666588200000|2022-10-24 05:10:00|10233.6|10231.6|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|251
1666588500000|2022-10-24 05:15:00|10234.2|10232.2|10234.2|10232.2|10234.8|10232.8|10234|10232|341
1666588800000|2022-10-24 05:20:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|175
1666589100000|2022-10-24 05:25:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10233.6|10231.6|140
1666589400000|2022-10-24 05:30:00|10233.8|10231.8|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|106
1666589700000|2022-10-24 05:35:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|402
1666590000000|2022-10-24 05:40:00|10234.2|10232.2|10234.6|10232.6|10234.6|10232.6|10234|10232|143
1666590300000|2022-10-24 05:45:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.2|10232.2|280
1666590600000|2022-10-24 05:50:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|133
1666590900000|2022-10-24 05:55:00|10234.2|10232.2|10234.2|10232.2|10234.4|10232.4|10234|10232|105
1666591200000|2022-10-24 06:00:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|503
1666591500000|2022-10-24 06:05:00|10234.4|10232.4|10236|10234|10236|10234|10234.4|10232.4|384
1666591800000|2022-10-24 06:10:00|10235.8|10233.8|10237.1|10235.1|10237.1|10235.1|10235.2|10233.2|625
1666592100000|2022-10-24 06:15:00|10236.9|10234.9|10237.1|10235.1|10238.7|10236.7|10236.7|10234.7|1274
1666592400000|2022-10-24 06:20:00|10236.7|10234.7|10237.1|10235.1|10238.3|10236.3|10236.7|10234.7|454
1666592700000|2022-10-24 06:25:00|10236.9|10234.9|10235.6|10233.6|10237.5|10235.5|10235.2|10233.2|702
1666593000000|2022-10-24 06:30:00|10235.8|10233.8|10234.8|10232.8|10237.1|10235.1|10234.8|10232.8|805
1666593300000|2022-10-24 06:35:00|10234.4|10232.4|10234|10232|10235.8|10233.8|10234|10232|598
1666593600000|2022-10-24 06:40:00|10234.2|10232.2|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|838
1666593900000|2022-10-24 06:45:00|10233.4|10231.4|10232.6|10230.6|10233.6|10231.6|10232.1|10230.1|807
1666594200000|2022-10-24 06:50:00|10232.4|10230.4|10231.7|10229.7|10232.8|10230.8|10231.3|10229.3|1144
1666594500000|2022-10-24 06:55:00|10231.3|10229.3|10232.1|10230.1|10232.4|10230.4|10230.9|10228.9|665
1666594800000|2022-10-24 07:00:00|10232.4|10230.4|10233.6|10231.6|10234.8|10232.8|10232.1|10230.1|948
1666595100000|2022-10-24 07:05:00|10233.8|10231.8|10232.8|10230.8|10234.8|10232.8|10232.8|10230.8|400
1666595400000|2022-10-24 07:10:00|10233|10231|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|507
1666595700000|2022-10-24 07:15:00|10232.6|10230.6|10232.1|10230.1|10233.2|10231.2|10231.3|10229.3|1372
1666596000000|2022-10-24 07:20:00|10232.4|10230.4|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|658
1666596300000|2022-10-24 07:25:00|10232.8|10230.8|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|385
1666596600000|2022-10-24 07:30:00|10232.8|10230.8|10232.3|10230.3|10233.6|10231.6|10231.9|10229.9|707
1666596900000|2022-10-24 07:35:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10230.9|10228.9|337
1666597200000|2022-10-24 07:40:00|10231.9|10229.9|10230.9|10228.9|10232.1|10230.1|10230.5|10228.5|549
1666597500000|2022-10-24 07:45:00|10230.5|10228.5|10231.5|10229.5|10231.7|10229.7|10230.1|10228.1|607
1666597800000|2022-10-24 07:50:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|553
1666598100000|2022-10-24 07:55:00|10231.1|10229.1|10229.3|10227.3|10231.3|10229.3|10229.3|10227.3|781
1666598400000|2022-10-24 08:00:00|10229.1|10227.1|10228.5|10226.5|10229.7|10227.7|10228.1|10226.1|1227
1666598700000|2022-10-24 08:05:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|596
1666599000000|2022-10-24 08:10:00|10227.8|10225.8|10226.2|10224.2|10227.8|10225.8|10226|10224|1675
1666599300000|2022-10-24 08:15:00|10226.4|10224.4|10223.7|10221.7|10226.6|10224.6|10223.1|10221.1|2257
1666599600000|2022-10-24 08:20:00|10223.5|10221.5|10223.5|10221.5|10224.6|10222.6|10223.1|10221.1|1419
1666599900000|2022-10-24 08:25:00|10223.1|10221.1|10221.5|10219.5|10223.5|10221.5|10221.1|10219.1|1305
1666600200000|2022-10-24 08:30:00|10221.3|10219.3|10221.7|10219.7|10222.3|10220.3|10221.1|10219.1|1044
1666600500000|2022-10-24 08:35:00|10221.5|10219.5|10220.3|10218.3|10221.9|10219.9|10220.3|10218.3|594
1666600800000|2022-10-24 08:40:00|10220.1|10218.1|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|969
1666601100000|2022-10-24 08:45:00|10220.1|10218.1|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|457
1666601400000|2022-10-24 08:50:00|10220.7|10218.7|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|322
1666601700000|2022-10-24 08:55:00|10221.9|10219.9|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|972
1666602000000|2022-10-24 09:00:00|10222.1|10220.1|10223.5|10221.5|10223.7|10221.7|10221.9|10219.9|372
1666602300000|2022-10-24 09:05:00|10223.9|10221.9|10223.9|10221.9|10224|10222|10223.1|10221.1|265
1666602600000|2022-10-24 09:10:00|10224|10222|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|307
1666602900000|2022-10-24 09:15:00|10223.7|10221.7|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|286
1666603200000|2022-10-24 09:20:00|10223.3|10221.3|10222.3|10220.3|10223.3|10221.3|10221.7|10219.7|688
1666603500000|2022-10-24 09:25:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|450
1666603800000|2022-10-24 09:30:00|10221.9|10219.9|10222.7|10220.7|10223.1|10221.1|10221.9|10219.9|415
1666604100000|2022-10-24 09:35:00|10222.5|10220.5|10222.5|10220.5|10222.7|10220.7|10221.9|10219.9|139
1666604400000|2022-10-24 09:40:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|32
1666604700000|2022-10-24 09:45:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|491
1666605000000|2022-10-24 09:50:00|10222.7|10220.7|10224.8|10222.8|10225|10223|10222.7|10220.7|652
1666605300000|2022-10-24 09:55:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|313
1666605600000|2022-10-24 10:00:00|10224.8|10222.8|10224.6|10222.6|10225.8|10223.8|10224.2|10222.2|411
1666605900000|2022-10-24 10:05:00|10224.4|10222.4|10224.2|10222.2|10225|10223|10224.2|10222.2|161
1666606200000|2022-10-24 10:10:00|10224.4|10222.4|10224.2|10222.2|10225|10223|10224.2|10222.2|131
1666606500000|2022-10-24 10:15:00|10224.4|10222.4|10225|10223|10225|10223|10224.2|10222.2|91
1666606800000|2022-10-24 10:20:00|10224.8|10222.8|10224.2|10222.2|10225|10223|10223.5|10221.5|360
1666607100000|2022-10-24 10:25:00|10223.9|10221.9|10224.2|10222.2|10224.4|10222.4|10223.9|10221.9|717
1666607400000|2022-10-24 10:30:00|10224.6|10222.6|10225|10223|10225.8|10223.8|10224.6|10222.6|800
1666607700000|2022-10-24 10:35:00|10224.8|10222.8|10225.4|10223.4|10226.2|10224.2|10224.6|10222.6|516
1666608000000|2022-10-24 10:40:00|10225.2|10223.2|10224.6|10222.6|10225.4|10223.4|10224.2|10222.2|217
1666608300000|2022-10-24 10:45:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.5|10221.5|193
1666608600000|2022-10-24 10:50:00|10223.5|10221.5|10225.4|10223.4|10225.4|10223.4|10223.5|10221.5|487
1666608900000|2022-10-24 10:55:00|10225.6|10223.6|10225.4|10223.4|10225.8|10223.8|10224.8|10222.8|376
1666609200000|2022-10-24 11:00:00|10225.8|10223.8|10227|10225|10227|10225|10225.8|10223.8|362
1666609500000|2022-10-24 11:05:00|10226.8|10224.8|10226.6|10224.6|10227.4|10225.4|10225.8|10223.8|995
1666609800000|2022-10-24 11:10:00|10226.8|10224.8|10225.8|10223.8|10227.8|10225.8|10225.8|10223.8|1469
1666610100000|2022-10-24 11:15:00|10225.6|10223.6|10226.6|10224.6|10226.6|10224.6|10225.6|10223.6|268
1666610400000|2022-10-24 11:20:00|10227|10225|10227.8|10225.8|10228.1|10226.1|10225.8|10223.8|782
1666610700000|2022-10-24 11:25:00|10228|10226|10230.1|10228.1|10230.1|10228.1|10228|10226|1042
1666611000000|2022-10-24 11:30:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.5|10227.5|813
1666611300000|2022-10-24 11:35:00|10229.9|10227.9|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|903
1666611600000|2022-10-24 11:40:00|10229.9|10227.9|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|1407
1666611900000|2022-10-24 11:45:00|10230.3|10228.3|10228.5|10226.5|10230.5|10228.5|10228.5|10226.5|926
1666612200000|2022-10-24 11:50:00|10228.7|10226.7|10227.4|10225.4|10228.9|10226.9|10227.4|10225.4|377
1666612500000|2022-10-24 11:55:00|10227.6|10225.6|10227.4|10225.4|10227.6|10225.6|10226.6|10224.6|525
1666612800000|2022-10-24 12:00:00|10227|10225|10227|10225|10227.8|10225.8|10225.8|10223.8|2357
1666613100000|2022-10-24 12:05:00|10227.4|10225.4|10225.4|10223.4|10228|10226|10225.4|10223.4|2093
1666613400000|2022-10-24 12:10:00|10225.8|10223.8|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|944
1666613700000|2022-10-24 12:15:00|10225.4|10223.4|10224.2|10222.2|10225.8|10223.8|10223.5|10221.5|1680
1666614000000|2022-10-24 12:20:00|10223.9|10221.9|10222.3|10220.3|10224.2|10222.2|10222.3|10220.3|3491
1666614300000|2022-10-24 12:25:00|10221.9|10219.9|10221.9|10219.9|10223.1|10221.1|10221.5|10219.5|2415
1666614600000|2022-10-24 12:30:00|10221.5|10219.5|10221.9|10219.9|10222.3|10220.3|10221.1|10219.1|1890
1666614900000|2022-10-24 12:35:00|10221.5|10219.5|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|1623
1666615200000|2022-10-24 12:40:00|10223.1|10221.1|10224.2|10222.2|10224.6|10222.6|10223.1|10221.1|1470
1666615500000|2022-10-24 12:45:00|10223.9|10221.9|10221.9|10219.9|10224.2|10222.2|10221.5|10219.5|2068
1666615800000|2022-10-24 12:50:00|10221.5|10219.5|10222.3|10220.3|10223.5|10221.5|10221.5|10219.5|3060
1666616100000|2022-10-24 12:55:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|1958
1666616400000|2022-10-24 13:00:00|10221.9|10219.9|10221.5|10219.5|10222.3|10220.3|10220.7|10218.7|1224
1666616700000|2022-10-24 13:05:00|10221.1|10219.1|10220.3|10218.3|10221.5|10219.5|10219.6|10217.6|3556
1666617000000|2022-10-24 13:10:00|10220.1|10218.1|10219.2|10217.2|10220.3|10218.3|10219.2|10217.2|2672
1666617300000|2022-10-24 13:15:00|10219.4|10217.4|10218.8|10216.8|10219.4|10217.4|10218.4|10216.4|3908
1666617600000|2022-10-24 13:20:00|10218.4|10216.4|10217.6|10215.6|10219.2|10217.2|10216.8|10214.8|2642
1666617900000|2022-10-24 13:25:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10216.8|10214.8|4483
1666618200000|2022-10-24 13:30:00|10219.2|10217.2|10218.8|10216.8|10219.9|10217.9|10218.4|10216.4|2708
1666618500000|2022-10-24 13:35:00|10218.4|10216.4|10218|10216|10218.8|10216.8|10218|10216|3272
1666618800000|2022-10-24 13:40:00|10217.6|10215.6|10218.4|10216.4|10218.8|10216.8|10217.2|10215.2|10542
1666619100000|2022-10-24 13:45:00|10223.1|10221.1|10222.7|10220.7|10225|10223|10219.9|10217.9|8493
1666619400000|2022-10-24 13:50:00|10223.1|10221.1|10226.2|10224.2|10226.2|10224.2|10223.1|10221.1|3372
1666619700000|2022-10-24 13:55:00|10226.4|10224.4|10224.2|10222.2|10227.8|10225.8|10223.5|10221.5|6481
1666620000000|2022-10-24 14:00:00|10223.9|10221.9|10221.5|10219.5|10224.2|10222.2|10221.1|10219.1|5066
1666620300000|2022-10-24 14:05:00|10221.1|10219.1|10219.9|10217.9|10222.3|10220.3|10219.6|10217.6|3506
1666620600000|2022-10-24 14:10:00|10220.3|10218.3|10219.9|10217.9|10221.1|10219.1|10219.6|10217.6|1493
1666620900000|2022-10-24 14:15:00|10220.3|10218.3|10218.8|10216.8|10220.3|10218.3|10218|10216|2552
1666621200000|2022-10-24 14:20:00|10218.4|10216.4|10216.8|10214.8|10218.8|10216.8|10215.6|10213.6|6727
1666621500000|2022-10-24 14:25:00|10216.6|10214.6|10218.8|10216.8|10219.2|10217.2|10216.4|10214.4|3240
1666621800000|2022-10-24 14:30:00|10218.4|10216.4|10219.6|10217.6|10220.3|10218.3|10218|10216|2160
1666622100000|2022-10-24 14:35:00|10219.9|10217.9|10220.9|10218.9|10221.5|10219.5|10219.6|10217.6|2498
1666622400000|2022-10-24 14:40:00|10220.7|10218.7|10220.3|10218.3|10221.5|10219.5|10219.6|10217.6|1647
1666622700000|2022-10-24 14:45:00|10220.1|10218.1|10218.8|10216.8|10220.3|10218.3|10218|10216|2038
1666623000000|2022-10-24 14:50:00|10219|10217|10219.6|10217.6|10221.5|10219.5|10218.8|10216.8|2313
1666623300000|2022-10-24 14:55:00|10219.8|10217.8|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|1504
1666623600000|2022-10-24 15:00:00|10220.1|10218.1|10219.2|10217.2|10220.3|10218.3|10219|10217|1551
1666623900000|2022-10-24 15:05:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|1866
1666624200000|2022-10-24 15:10:00|10218.8|10216.8|10219.2|10217.2|10219.8|10217.8|10218.4|10216.4|1472
1666624500000|2022-10-24 15:15:00|10219|10217|10218.8|10216.8|10219.9|10217.9|10218|10216|2101
1666624800000|2022-10-24 15:20:00|10219.2|10217.2|10221.5|10219.5|10221.9|10219.9|10219.2|10217.2|2674
1666625100000|2022-10-24 15:25:00|10221.3|10219.3|10220.7|10218.7|10221.5|10219.5|10219.9|10217.9|2307
1666625400000|2022-10-24 15:30:00|10220.3|10218.3|10221.5|10219.5|10221.9|10219.9|10220.3|10218.3|1525
1666625700000|2022-10-24 15:35:00|10221.3|10219.3|10221.5|10219.5|10221.9|10219.9|10221.1|10219.1|1096
1666626000000|2022-10-24 15:40:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10220.7|10218.7|988
1666626300000|2022-10-24 15:45:00|10221.1|10219.1|10223.5|10221.5|10223.5|10221.5|10221.1|10219.1|3901
1666626600000|2022-10-24 15:50:00|10223.9|10221.9|10224.2|10222.2|10224.6|10222.6|10223.1|10221.1|1017
1666626900000|2022-10-24 15:55:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|1007
1666627200000|2022-10-24 16:00:00|10224.2|10222.2|10224.6|10222.6|10225.4|10223.4|10224.2|10222.2|774
1666627500000|2022-10-24 16:05:00|10224.8|10222.8|10225.4|10223.4|10225.8|10223.8|10224.2|10222.2|2592
1666627800000|2022-10-24 16:10:00|10225.6|10223.6|10226.2|10224.2|10226.6|10224.6|10225.4|10223.4|1305
1666628100000|2022-10-24 16:15:00|10226.6|10224.6|10227|10225|10227|10225|10226.2|10224.2|1283
1666628400000|2022-10-24 16:20:00|10226.6|10224.6|10227|10225|10227|10225|10226.2|10224.2|1886
1666628700000|2022-10-24 16:25:00|10226.6|10224.6|10227|10225|10227.8|10225.8|10226.6|10224.6|2040
1666629000000|2022-10-24 16:30:00|10226.6|10224.6|10227|10225|10227.8|10225.8|10226.6|10224.6|942
1666629300000|2022-10-24 16:35:00|10226.6|10224.6|10226|10224|10226.6|10224.6|10225.8|10223.8|906
1666629600000|2022-10-24 16:40:00|10225.8|10223.8|10225.4|10223.4|10226|10224|10225.4|10223.4|768
1666629900000|2022-10-24 16:45:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225|10223|566
1666630200000|2022-10-24 16:50:00|10226|10224|10225.4|10223.4|10226|10224|10225|10223|531
1666630500000|2022-10-24 16:55:00|10225.2|10223.2|10223.9|10221.9|10225.4|10223.4|10223.5|10221.5|1174
1666630800000|2022-10-24 17:00:00|10223.5|10221.5|10223.1|10221.1|10223.7|10221.7|10222.7|10220.7|1111
1666631100000|2022-10-24 17:05:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|1378
1666631400000|2022-10-24 17:10:00|10223.1|10221.1|10222.3|10220.3|10223.1|10221.1|10222.3|10220.3|496
1666631700000|2022-10-24 17:15:00|10222.7|10220.7|10221.9|10219.9|10222.7|10220.7|10221.9|10219.9|940
1666632000000|2022-10-24 17:20:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|993
1666632300000|2022-10-24 17:25:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.1|10219.1|434
1666632600000|2022-10-24 17:30:00|10221.3|10219.3|10221.9|10219.9|10221.9|10219.9|10221.3|10219.3|911
1666632900000|2022-10-24 17:35:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|644
1666633200000|2022-10-24 17:40:00|10221.9|10219.9|10221.1|10219.1|10222.3|10220.3|10221.1|10219.1|2398
1666633500000|2022-10-24 17:45:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|642
1666633800000|2022-10-24 17:50:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|645
1666634100000|2022-10-24 17:55:00|10220.7|10218.7|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|842
1666634400000|2022-10-24 18:00:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|366
1666634700000|2022-10-24 18:05:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|803
1666635000000|2022-10-24 18:10:00|10220.9|10218.9|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|386
1666635300000|2022-10-24 18:15:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|962
1666635600000|2022-10-24 18:20:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|1148
1666635900000|2022-10-24 18:25:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|869
1666636200000|2022-10-24 18:30:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|293
1666636500000|2022-10-24 18:35:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|350
1666636800000|2022-10-24 18:40:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|756
1666637100000|2022-10-24 18:45:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|1005
1666637400000|2022-10-24 18:50:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|986
1666637700000|2022-10-24 18:55:00|10220.1|10218.1|10221.5|10219.5|10221.5|10219.5|10219.9|10217.9|1261
1666638000000|2022-10-24 19:00:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|1153
1666638300000|2022-10-24 19:05:00|10222.1|10220.1|10221.5|10219.5|10222.1|10220.1|10221.1|10219.1|412
1666638600000|2022-10-24 19:10:00|10221.7|10219.7|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|527
1666638900000|2022-10-24 19:15:00|10221.5|10219.5|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|528
1666639200000|2022-10-24 19:20:00|10221.3|10219.3|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|564
1666639500000|2022-10-24 19:25:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|477
1666639800000|2022-10-24 19:30:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.6|10217.6|933
1666640100000|2022-10-24 19:35:00|10219.6|10217.6|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|599
1666640400000|2022-10-24 19:40:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|868
1666640700000|2022-10-24 19:45:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|539
1666641000000|2022-10-24 19:50:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|329
1666641300000|2022-10-24 19:55:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|5246
1666641600000|2022-10-24 20:00:00|10219.8|10217.8|10219|10217|10219.9|10217.9|10218.8|10216.8|3264
1666641900000|2022-10-24 20:05:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|203
1666642200000|2022-10-24 20:10:00|10218.8|10216.8|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|217
1666642500000|2022-10-24 20:15:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|1171
1666642800000|2022-10-24 20:20:00|10217.6|10215.6|10218.8|10216.8|10218.8|10216.8|10217.2|10215.2|1176
1666643100000|2022-10-24 20:25:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|761
1666643400000|2022-10-24 20:30:00|10218.8|10216.8|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|483
1666643700000|2022-10-24 20:35:00|10219.4|10217.4|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|584
1666644000000|2022-10-24 20:40:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|741
1666644300000|2022-10-24 20:45:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|534
1666644600000|2022-10-24 20:50:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|190
1666644900000|2022-10-24 20:55:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|430
1666648800000|2022-10-24 22:00:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218|10216|96
1666649100000|2022-10-24 22:05:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|12
1666649400000|2022-10-24 22:10:00|10219|10217|10219.6|10217.6|10219.8|10217.8|10219|10217|103
1666649700000|2022-10-24 22:15:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.8|10217.8|11
1666650000000|2022-10-24 22:20:00|10220.3|10218.3|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|118
1666650300000|2022-10-24 22:25:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|153
1666650600000|2022-10-24 22:30:00|||||||||20
1666650900000|2022-10-24 22:35:00|||||||||94
1666651200000|2022-10-24 22:40:00|10221.7|10219.7|10221.3|10219.3|10221.7|10219.7|10221.1|10219.1|54
1666651500000|2022-10-24 22:45:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|54
1666651800000|2022-10-24 22:50:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|23
1666652100000|2022-10-24 22:55:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.1|10220.1|200
1666652400000|2022-10-24 23:00:00|10222.7|10220.7|10221.9|10219.9|10222.7|10220.7|10221.9|10219.9|22
1666652700000|2022-10-24 23:05:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|11
1666653000000|2022-10-24 23:10:00|10222.5|10220.5|10222.5|10220.5|10222.5|10220.5|10222.3|10220.3|17
1666653300000|2022-10-24 23:15:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|130
1666653600000|2022-10-24 23:20:00|||||||||1
1666653900000|2022-10-24 23:25:00|10222.5|10220.5|10222.3|10220.3|10222.5|10220.5|10222.3|10220.3|30
1666654200000|2022-10-24 23:30:00|10222.7|10220.7|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|109
1666654500000|2022-10-24 23:35:00|10222.3|10220.3|10223.1|10221.1|10223.5|10221.5|10222.3|10220.3|77
1666654800000|2022-10-24 23:40:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|134
1666655100000|2022-10-24 23:45:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|71
1666655400000|2022-10-24 23:50:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.9|10220.9|242
1666655700000|2022-10-24 23:55:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|46
1666656000000|2022-10-25 00:00:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|334
1666656300000|2022-10-25 00:05:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10221.7|10219.7|160
1666656600000|2022-10-25 00:10:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10221.9|10219.9|378
1666656900000|2022-10-25 00:15:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|170
1666657200000|2022-10-25 00:20:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|171
1666657500000|2022-10-25 00:25:00|10222.7|10220.7|10223.9|10221.9|10224.6|10222.6|10222.7|10220.7|493
1666657800000|2022-10-25 00:30:00|10224|10222|10223.5|10221.5|10224.4|10222.4|10223.5|10221.5|339
1666658100000|2022-10-25 00:35:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|71
1666658400000|2022-10-25 00:40:00|10223.5|10221.5|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|198
1666658700000|2022-10-25 00:45:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|223
1666659000000|2022-10-25 00:50:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|13
1666659300000|2022-10-25 00:55:00|10223.1|10221.1|10223.3|10221.3|10223.5|10221.5|10223.1|10221.1|145
1666659600000|2022-10-25 01:00:00|10223.5|10221.5|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|100
1666659900000|2022-10-25 01:05:00|10223.5|10221.5|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|209
1666660200000|2022-10-25 01:10:00|10223.1|10221.1|10224.2|10222.2|10224.2|10222.2|10223.1|10221.1|847
1666660500000|2022-10-25 01:15:00|10224|10222|10223.5|10221.5|10224|10222|10223.1|10221.1|220
1666660800000|2022-10-25 01:20:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|608
1666661100000|2022-10-25 01:25:00|10223.5|10221.5|10223.3|10221.3|10223.5|10221.5|10223.1|10221.1|114
1666661400000|2022-10-25 01:30:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|56
1666661700000|2022-10-25 01:35:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|60
1666662000000|2022-10-25 01:40:00|10223.7|10221.7|10223.5|10221.5|10223.7|10221.7|10223.3|10221.3|131
1666662300000|2022-10-25 01:45:00|10223.7|10221.7|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|339
1666662600000|2022-10-25 01:50:00|10222.7|10220.7|10223.1|10221.1|10223.3|10221.3|10222.7|10220.7|124
1666662900000|2022-10-25 01:55:00|10222.9|10220.9|10222.5|10220.5|10222.9|10220.9|10222.3|10220.3|45
1666663200000|2022-10-25 02:00:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|2
1666663500000|2022-10-25 02:05:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.5|10220.5|130
1666663800000|2022-10-25 02:10:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|163
1666664100000|2022-10-25 02:15:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|55
1666664400000|2022-10-25 02:20:00|10222.5|10220.5|10222.1|10220.1|10222.7|10220.7|10221.9|10219.9|226
1666664700000|2022-10-25 02:25:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.1|10220.1|598
1666665000000|2022-10-25 02:30:00|||||||||3
1666665300000|2022-10-25 02:35:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|164
1666665600000|2022-10-25 02:40:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|105
1666665900000|2022-10-25 02:45:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|12
1666666200000|2022-10-25 02:50:00|10222.5|10220.5|10222.7|10220.7|10222.9|10220.9|10222.3|10220.3|63
1666666500000|2022-10-25 02:55:00|10222.9|10220.9|10222.9|10220.9|10223.1|10221.1|10222.7|10220.7|81
1666666800000|2022-10-25 03:00:00|10222.7|10220.7|10222.7|10220.7|10222.9|10220.9|10222.7|10220.7|2
1666667100000|2022-10-25 03:05:00|||||||||1
1666667400000|2022-10-25 03:10:00|||||||||1
1666667700000|2022-10-25 03:15:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.5|10220.5|32
1666668000000|2022-10-25 03:20:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|59
1666668300000|2022-10-25 03:25:00|10223.1|10221.1|10222.5|10220.5|10223.1|10221.1|10222.5|10220.5|40
1666668600000|2022-10-25 03:30:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|117
1666668900000|2022-10-25 03:35:00|10222.9|10220.9|10222.3|10220.3|10223.1|10221.1|10222.3|10220.3|112
1666669200000|2022-10-25 03:40:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|69
1666669500000|2022-10-25 03:45:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|74
1666669800000|2022-10-25 03:50:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|138
1666670100000|2022-10-25 03:55:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|209
1666670400000|2022-10-25 04:00:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|93
1666670700000|2022-10-25 04:05:00|||||||||11
1666671000000|2022-10-25 04:10:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|301
1666671300000|2022-10-25 04:15:00|10222.9|10220.9|10222.9|10220.9|10223.1|10221.1|10222.7|10220.7|359
1666671600000|2022-10-25 04:20:00|10223.1|10221.1|10223.3|10221.3|10223.5|10221.5|10222.7|10220.7|64
1666671900000|2022-10-25 04:25:00|10223.1|10221.1|10223.1|10221.1|10223.3|10221.3|10223.1|10221.1|195
1666672200000|2022-10-25 04:30:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|1081
1666672500000|2022-10-25 04:35:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|394
1666672800000|2022-10-25 04:40:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|992
1666673100000|2022-10-25 04:45:00|||||||||127
1666673400000|2022-10-25 04:50:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|8
1666673700000|2022-10-25 04:55:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|32
1666674000000|2022-10-25 05:00:00|||||||||32
1666674300000|2022-10-25 05:05:00|||||||||5
1666674600000|2022-10-25 05:10:00|10223.5|10221.5|10223.9|10221.9|10224|10222|10223.1|10221.1|1302
1666674900000|2022-10-25 05:15:00|||||||||29
1666675200000|2022-10-25 05:20:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|98
1666675500000|2022-10-25 05:25:00|||||||||62
1666675800000|2022-10-25 05:30:00|||||||||61
1666676100000|2022-10-25 05:35:00|||||||||5
1666676400000|2022-10-25 05:40:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|79
1666677000000|2022-10-25 05:50:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|65
1666677300000|2022-10-25 05:55:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|59
1666677600000|2022-10-25 06:00:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.2|10222.2|1001
1666677900000|2022-10-25 06:05:00|10225|10223|10223.9|10221.9|10225|10223|10223.9|10221.9|398
1666678200000|2022-10-25 06:10:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.5|10221.5|678
1666678500000|2022-10-25 06:15:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|390
1666678800000|2022-10-25 06:20:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|294
1666679100000|2022-10-25 06:25:00|10224.8|10222.8|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|366
1666679400000|2022-10-25 06:30:00|10225|10223|10225|10223|10226.2|10224.2|10225|10223|377
1666679700000|2022-10-25 06:35:00|10224.8|10222.8|10225|10223|10225|10223|10224.2|10222.2|402
1666680000000|2022-10-25 06:40:00|10224.8|10222.8|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|1236
1666680300000|2022-10-25 06:45:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|323
1666680600000|2022-10-25 06:50:00|10226|10224|10225.8|10223.8|10226.6|10224.6|10225.6|10223.6|476
1666680900000|2022-10-25 06:55:00|10225.6|10223.6|10227|10225|10227|10225|10225.4|10223.4|622
1666681200000|2022-10-25 07:00:00|10226.6|10224.6|10225.8|10223.8|10227.4|10225.4|10225.8|10223.8|757
1666681500000|2022-10-25 07:05:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225|10223|628
1666681800000|2022-10-25 07:10:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|325
1666682100000|2022-10-25 07:15:00|10224.2|10222.2|10225.6|10223.6|10225.8|10223.8|10224.2|10222.2|593
1666682400000|2022-10-25 07:20:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225|10223|490
1666682700000|2022-10-25 07:25:00|10226.6|10224.6|10225.4|10223.4|10226.6|10224.6|10225|10223|925
1666683000000|2022-10-25 07:30:00|10225.8|10223.8|10226.4|10224.4|10226.6|10224.6|10225.4|10223.4|648
1666683300000|2022-10-25 07:35:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|682
1666683600000|2022-10-25 07:40:00|10226.6|10224.6|10225.6|10223.6|10226.6|10224.6|10225|10223|272
1666683900000|2022-10-25 07:45:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10224.6|10222.6|1289
1666684200000|2022-10-25 07:50:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|492
1666684500000|2022-10-25 07:55:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226|10224|555
1666684800000|2022-10-25 08:00:00|10226.8|10224.8|10227|10225|10227.4|10225.4|10226.2|10224.2|548
1666685100000|2022-10-25 08:05:00|10226.8|10224.8|10226.4|10224.4|10227|10225|10226.2|10224.2|315
1666685400000|2022-10-25 08:10:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|253
1666685700000|2022-10-25 08:15:00|10226.4|10224.4|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|221
1666686000000|2022-10-25 08:20:00|10226.4|10224.4|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|441
1666686300000|2022-10-25 08:25:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|656
1666686600000|2022-10-25 08:30:00|10225.8|10223.8|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|1440
1666686900000|2022-10-25 08:35:00|10225.2|10223.2|10225|10223|10225.4|10223.4|10224.6|10222.6|359
1666687200000|2022-10-25 08:40:00|10225.2|10223.2|10225|10223|10225.4|10223.4|10225|10223|278
1666687500000|2022-10-25 08:45:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|321
1666687800000|2022-10-25 08:50:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|313
1666688100000|2022-10-25 08:55:00|10225.6|10223.6|10226.6|10224.6|10226.6|10224.6|10225.4|10223.4|375
1666688400000|2022-10-25 09:00:00|10226.2|10224.2|10227|10225|10227|10225|10226.2|10224.2|389
1666688700000|2022-10-25 09:05:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|919
1666689000000|2022-10-25 09:10:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|768
1666689300000|2022-10-25 09:15:00|10226.6|10224.6|10227|10225|10227|10225|10226.2|10224.2|336
1666689600000|2022-10-25 09:20:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|580
1666689900000|2022-10-25 09:25:00|10227.6|10225.6|10227|10225|10227.8|10225.8|10227|10225|551
1666690200000|2022-10-25 09:30:00|10226.8|10224.8|10226.6|10224.6|10227|10225|10226.2|10224.2|452
1666690500000|2022-10-25 09:35:00|10226.4|10224.4|10226.2|10224.2|10226.6|10224.6|10226|10224|193
1666690800000|2022-10-25 09:40:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|145
1666691100000|2022-10-25 09:45:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|278
1666691400000|2022-10-25 09:50:00|10226.8|10224.8|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|142
1666691700000|2022-10-25 09:55:00|||||||||47
1666692000000|2022-10-25 10:00:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|377
1666692300000|2022-10-25 10:05:00|10227|10225|10227.8|10225.8|10228|10226|10227|10225|779
1666692600000|2022-10-25 10:10:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227|10225|740
1666692900000|2022-10-25 10:15:00|10227.6|10225.6|10227|10225|10227.6|10225.6|10227|10225|642
1666693200000|2022-10-25 10:20:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|929
1666693500000|2022-10-25 10:25:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|528
1666693800000|2022-10-25 10:30:00|||||||||94
1666694100000|2022-10-25 10:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|440
1666694400000|2022-10-25 10:40:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|278
1666694700000|2022-10-25 10:45:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|247
1666695000000|2022-10-25 10:50:00|10228.5|10226.5|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|205
1666695300000|2022-10-25 10:55:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228|10226|127
1666695600000|2022-10-25 11:00:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|221
1666695900000|2022-10-25 11:05:00|10227.8|10225.8|10228|10226|10228.1|10226.1|10227.6|10225.6|171
1666696200000|2022-10-25 11:10:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|54
1666696500000|2022-10-25 11:15:00|10227.6|10225.6|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|91
1666696800000|2022-10-25 11:20:00|10228|10226|10228|10226|10228.1|10226.1|10227.8|10225.8|94
1666697100000|2022-10-25 11:25:00|10227.8|10225.8|10230.1|10228.1|10230.5|10228.5|10227.8|10225.8|2290
1666697400000|2022-10-25 11:30:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|2127
1666697700000|2022-10-25 11:35:00|10231.1|10229.1|10230.9|10228.9|10231.1|10229.1|10230.1|10228.1|1255
1666698000000|2022-10-25 11:40:00|10231.1|10229.1|10232.1|10230.1|10232.1|10230.1|10230.9|10228.9|1359
1666698300000|2022-10-25 11:45:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1596
1666698600000|2022-10-25 11:50:00|10231.5|10229.5|10230.5|10228.5|10231.5|10229.5|10230.5|10228.5|1643
1666698900000|2022-10-25 11:55:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|3831
1666699200000|2022-10-25 12:00:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|909
1666699500000|2022-10-25 12:05:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|1366
1666699800000|2022-10-25 12:10:00|10229.5|10227.5|10228.7|10226.7|10229.5|10227.5|10228.5|10226.5|3904
1666700100000|2022-10-25 12:15:00|10228.5|10226.5|10228.5|10226.5|10229.7|10227.7|10228.1|10226.1|1436
1666700400000|2022-10-25 12:20:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|2788
1666700700000|2022-10-25 12:25:00|10228.1|10226.1|10227|10225|10228.5|10226.5|10226.6|10224.6|3278
1666701000000|2022-10-25 12:30:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10226.6|10224.6|1117
1666701300000|2022-10-25 12:35:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|2710
1666701600000|2022-10-25 12:40:00|10227.4|10225.4|10228|10226|10228.1|10226.1|10227|10225|1316
1666701900000|2022-10-25 12:45:00|10227.8|10225.8|10228.1|10226.1|10228.9|10226.9|10227.8|10225.8|1122
1666702200000|2022-10-25 12:50:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|1129
1666702500000|2022-10-25 12:55:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|1827
1666702800000|2022-10-25 13:00:00|10228.1|10226.1|10228.5|10226.5|10229.5|10227.5|10228.1|10226.1|1866
1666703100000|2022-10-25 13:05:00|10228.1|10226.1|10230.1|10228.1|10230.1|10228.1|10227.8|10225.8|1151
1666703400000|2022-10-25 13:10:00|10230.3|10228.3|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|2724
1666703700000|2022-10-25 13:15:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|4067
1666704000000|2022-10-25 13:20:00|10230.5|10228.5|10231.3|10229.3|10231.7|10229.7|10230.1|10228.1|2632
1666704300000|2022-10-25 13:25:00|10231.7|10229.7|10233.6|10231.6|10234|10232|10231.7|10229.7|3125
1666704600000|2022-10-25 13:30:00|10234|10232|10236|10234|10236.7|10234.7|10234|10232|5261
1666704900000|2022-10-25 13:35:00|10236.4|10234.4|10237.5|10235.5|10237.9|10235.9|10234.4|10232.4|4271
1666705200000|2022-10-25 13:40:00|10237.3|10235.3|10239.5|10237.5|10239.5|10237.5|10237.1|10235.1|4547
1666705500000|2022-10-25 13:45:00|10239.1|10237.1|10242.2|10240.2|10242.2|10240.2|10239.1|10237.1|5555
1666705800000|2022-10-25 13:50:00|10242.6|10240.6|10240.3|10238.3|10243|10241|10239.9|10237.9|4512
1666706100000|2022-10-25 13:55:00|10240.6|10238.6|10239.5|10237.5|10240.6|10238.6|10239.1|10237.1|3636
1666706400000|2022-10-25 14:00:00|10240.3|10238.3|10241.8|10239.8|10243.4|10241.4|10239.9|10237.9|5283
1666706700000|2022-10-25 14:05:00|10241.4|10239.4|10240.3|10238.3|10241.4|10239.4|10239.1|10237.1|2478
1666707000000|2022-10-25 14:10:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10239.5|10237.5|800
1666707300000|2022-10-25 14:15:00|10240.6|10238.6|10239.9|10237.9|10241.4|10239.4|10239.5|10237.5|4442
1666707600000|2022-10-25 14:20:00|10240.3|10238.3|10238.7|10236.7|10240.6|10238.6|10238.3|10236.3|1888
1666707900000|2022-10-25 14:25:00|10238.5|10236.5|10239.1|10237.1|10239.5|10237.5|10238.5|10236.5|1678
1666708200000|2022-10-25 14:30:00|10239.5|10237.5|10239.5|10237.5|10240.6|10238.6|10239.1|10237.1|1166
1666708500000|2022-10-25 14:35:00|10239.1|10237.1|10237.1|10235.1|10239.5|10237.5|10237.1|10235.1|3178
1666708800000|2022-10-25 14:40:00|10237.5|10235.5|10238.5|10236.5|10238.7|10236.7|10237.1|10235.1|1709
1666709100000|2022-10-25 14:45:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|1121
1666709400000|2022-10-25 14:50:00|10237.7|10235.7|10236.7|10234.7|10237.9|10235.9|10236.5|10234.5|2526
1666709700000|2022-10-25 14:55:00|10237.1|10235.1|10235.2|10233.2|10237.5|10235.5|10234.8|10232.8|2156
1666710000000|2022-10-25 15:00:00|10235|10233|10235.6|10233.6|10236.4|10234.4|10235|10233|1351
1666710300000|2022-10-25 15:05:00|10236|10234|10237.5|10235.5|10237.9|10235.9|10236|10234|3684
1666710600000|2022-10-25 15:10:00|10237.1|10235.1|10236.4|10234.4|10237.5|10235.5|10236|10234|2262
1666710900000|2022-10-25 15:15:00|10236.7|10234.7|10235.2|10233.2|10236.7|10234.7|10234.8|10232.8|2137
1666711200000|2022-10-25 15:20:00|10234.8|10232.8|10234.4|10232.4|10235.6|10233.6|10234.4|10232.4|1257
1666711500000|2022-10-25 15:25:00|10234.8|10232.8|10236.4|10234.4|10237.1|10235.1|10234.8|10232.8|3196
1666711800000|2022-10-25 15:30:00|10236|10234|10237.5|10235.5|10237.5|10235.5|10235.6|10233.6|1845
1666712100000|2022-10-25 15:35:00|10237.1|10235.1|10238.3|10236.3|10238.7|10236.7|10237.1|10235.1|2745
1666712400000|2022-10-25 15:40:00|10238.1|10236.1|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|1283
1666712700000|2022-10-25 15:45:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|1889
1666713000000|2022-10-25 15:50:00|10238.5|10236.5|10238.9|10236.9|10239.1|10237.1|10238.3|10236.3|1615
1666713300000|2022-10-25 15:55:00|10238.7|10236.7|10237.5|10235.5|10239.1|10237.1|10237.1|10235.1|1854
1666713600000|2022-10-25 16:00:00|10237.3|10235.3|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|1039
1666713900000|2022-10-25 16:05:00|10237.1|10235.1|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|1194
1666714200000|2022-10-25 16:10:00|10236.2|10234.2|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|1844
1666714500000|2022-10-25 16:15:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10234|10232|4609
1666714800000|2022-10-25 16:20:00|10234.8|10232.8|10233.2|10231.2|10234.8|10232.8|10233.2|10231.2|2995
1666715100000|2022-10-25 16:25:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|1618
1666715400000|2022-10-25 16:30:00|10232.1|10230.1|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|1603
1666715700000|2022-10-25 16:35:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|1626
1666716000000|2022-10-25 16:40:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|594
1666716300000|2022-10-25 16:45:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|1273
1666716600000|2022-10-25 16:50:00|10231.3|10229.3|10230.1|10228.1|10231.3|10229.3|10230.1|10228.1|5938
1666716900000|2022-10-25 16:55:00|10230.3|10228.3|10231.3|10229.3|10231.7|10229.7|10230.1|10228.1|5528
1666717200000|2022-10-25 17:00:00|10231.7|10229.7|10228.9|10226.9|10232.4|10230.4|10228.9|10226.9|4574
1666717500000|2022-10-25 17:05:00|10229.3|10227.3|10231.3|10229.3|10231.3|10229.3|10228.9|10226.9|2927
1666717800000|2022-10-25 17:10:00|10231.1|10229.1|10229.7|10227.7|10231.3|10229.3|10229.3|10227.3|1410
1666718100000|2022-10-25 17:15:00|10229.5|10227.5|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1088
1666718400000|2022-10-25 17:20:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|1078
1666718700000|2022-10-25 17:25:00|10230.3|10228.3|10230.5|10228.5|10231.3|10229.3|10230.1|10228.1|1103
1666719000000|2022-10-25 17:30:00|10230.7|10228.7|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|494
1666719300000|2022-10-25 17:35:00|10231.1|10229.1|10231.1|10229.1|10231.7|10229.7|10230.9|10228.9|1716
1666719600000|2022-10-25 17:40:00|10230.9|10228.9|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|1201
1666719900000|2022-10-25 17:45:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10230.9|10228.9|1851
1666720200000|2022-10-25 17:50:00|10231.9|10229.9|10231.7|10229.7|10232.4|10230.4|10231.3|10229.3|2508
1666720500000|2022-10-25 17:55:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|506
1666720800000|2022-10-25 18:00:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|825
1666721100000|2022-10-25 18:05:00|10232.6|10230.6|10233.2|10231.2|10233.4|10231.4|10232.1|10230.1|632
1666721400000|2022-10-25 18:10:00|10233.6|10231.6|10232.8|10230.8|10233.6|10231.6|10232.8|10230.8|1184
1666721700000|2022-10-25 18:15:00|10232.4|10230.4|10232.3|10230.3|10232.4|10230.4|10232.1|10230.1|1308
1666722000000|2022-10-25 18:20:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|1133
1666722300000|2022-10-25 18:25:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.1|10230.1|1675
1666722600000|2022-10-25 18:30:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.3|10230.3|484
1666722900000|2022-10-25 18:35:00|10232.3|10230.3|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|129
1666723200000|2022-10-25 18:40:00|10231.7|10229.7|10230.5|10228.5|10232.1|10230.1|10230.5|10228.5|2039
1666723500000|2022-10-25 18:45:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|2005
1666723800000|2022-10-25 18:50:00|10229.7|10227.7|10229.7|10227.7|10230.5|10228.5|10229.5|10227.5|624
1666724100000|2022-10-25 18:55:00|10229.9|10227.9|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|2528
1666724400000|2022-10-25 19:00:00|10228.9|10226.9|10227.8|10225.8|10229.3|10227.3|10227.8|10225.8|1635
1666724700000|2022-10-25 19:05:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1097
1666725000000|2022-10-25 19:10:00|10227.4|10225.4|10228.9|10226.9|10228.9|10226.9|10227|10225|1128
1666725300000|2022-10-25 19:15:00|10229.3|10227.3|10230.1|10228.1|10230.5|10228.5|10229.1|10227.1|1607
1666725600000|2022-10-25 19:20:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|3964
1666725900000|2022-10-25 19:25:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|2275
1666726200000|2022-10-25 19:30:00|10230.5|10228.5|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|1648
1666726500000|2022-10-25 19:35:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1047
1666726800000|2022-10-25 19:40:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|2037
1666727100000|2022-10-25 19:45:00|10229.9|10227.9|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|1449
1666727400000|2022-10-25 19:50:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|908
1666727700000|2022-10-25 19:55:00|10230.1|10228.1|10231.7|10229.7|10231.7|10229.7|10229.7|10227.7|2575
1666728000000|2022-10-25 20:00:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.5|10228.5|3187
1666728300000|2022-10-25 20:05:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|979
1666728600000|2022-10-25 20:10:00|10231.1|10229.1|10232.8|10230.8|10233|10231|10230.9|10228.9|1274
1666728900000|2022-10-25 20:15:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|1365
1666729200000|2022-10-25 20:20:00|10232.8|10230.8|10232.1|10230.1|10232.8|10230.8|10231.7|10229.7|2879
1666729500000|2022-10-25 20:25:00|10231.9|10229.9|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|3195
1666729800000|2022-10-25 20:30:00|10232.3|10230.3|10231.3|10229.3|10232.3|10230.3|10230.1|10228.1|1518
1666730100000|2022-10-25 20:35:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1544
1666730400000|2022-10-25 20:40:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|1166
1666730700000|2022-10-25 20:45:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|652
1666731000000|2022-10-25 20:50:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|1440
1666731300000|2022-10-25 20:55:00|10229.5|10227.5|10229.3|10227.3|10229.5|10227.5|10229.3|10227.3|858
1666735200000|2022-10-25 22:00:00|10229.7|10227.7|10228.5|10226.5|10230.3|10228.3|10228.5|10226.5|157
1666735500000|2022-10-25 22:05:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|123
1666735800000|2022-10-25 22:10:00|10228.9|10226.9|10229.1|10227.1|10229.3|10227.3|10228.7|10226.7|57
1666736100000|2022-10-25 22:15:00|10229.3|10227.3|10229.1|10227.1|10229.3|10227.3|10228.9|10226.9|25
1666736400000|2022-10-25 22:20:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|37
1666736700000|2022-10-25 22:25:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|40
1666737000000|2022-10-25 22:30:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|113
1666737300000|2022-10-25 22:35:00|||||||||19
1666737600000|2022-10-25 22:40:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|131
1666737900000|2022-10-25 22:45:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.9|10227.9|49
1666738200000|2022-10-25 22:50:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|125
1666738500000|2022-10-25 22:55:00|||||||||191
1666738800000|2022-10-25 23:00:00|||||||||22
1666739100000|2022-10-25 23:05:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|218
1666739400000|2022-10-25 23:10:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|228
1666739700000|2022-10-25 23:15:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|298
1666740000000|2022-10-25 23:20:00|10230.3|10228.3|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|182
1666740300000|2022-10-25 23:25:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|12
1666740600000|2022-10-25 23:30:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|48
1666740900000|2022-10-25 23:35:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|33
1666741200000|2022-10-25 23:40:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|84
1666741500000|2022-10-25 23:45:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|336
1666741800000|2022-10-25 23:50:00|10230.9|10228.9|10229.7|10227.7|10230.9|10228.9|10228.9|10226.9|808
1666742100000|2022-10-25 23:55:00|10229.9|10227.9|10230.3|10228.3|10230.5|10228.5|10229.5|10227.5|118
1666742400000|2022-10-26 00:00:00|10230.5|10228.5|10231.3|10229.3|10231.7|10229.7|10230.1|10228.1|506
1666742700000|2022-10-26 00:05:00|10231.5|10229.5|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|105
1666743000000|2022-10-26 00:10:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|133
1666743300000|2022-10-26 00:15:00|10231.1|10229.1|10230.1|10228.1|10231.3|10229.3|10230.1|10228.1|244
1666743600000|2022-10-26 00:20:00|10230.3|10228.3|10229.3|10227.3|10230.5|10228.5|10228.9|10226.9|220
1666743900000|2022-10-26 00:25:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|188
1666744200000|2022-10-26 00:30:00|10228.5|10226.5|10228.1|10226.1|10229.3|10227.3|10227.8|10225.8|1261
1666744500000|2022-10-26 00:35:00|10227.8|10225.8|10228.1|10226.1|10228.3|10226.3|10227.4|10225.4|377
1666744800000|2022-10-26 00:40:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|307
1666745100000|2022-10-26 00:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227|10225|286
1666745400000|2022-10-26 00:50:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|186
1666745700000|2022-10-26 00:55:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|95
1666746000000|2022-10-26 01:00:00|10228|10226|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|176
1666746300000|2022-10-26 01:05:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|420
1666746600000|2022-10-26 01:10:00|10227.6|10225.6|10228.1|10226.1|10228.9|10226.9|10227.6|10225.6|251
1666746900000|2022-10-26 01:15:00|10228.5|10226.5|10228.3|10226.3|10229.3|10227.3|10228.3|10226.3|378
1666747200000|2022-10-26 01:20:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.4|10225.4|161
1666747500000|2022-10-26 01:25:00|10228.1|10226.1|10227.6|10225.6|10228.1|10226.1|10227.6|10225.6|205
1666747800000|2022-10-26 01:30:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|82
1666748100000|2022-10-26 01:35:00|10228|10226|10228.5|10226.5|10228.5|10226.5|10228|10226|124
1666748400000|2022-10-26 01:40:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|277
1666748700000|2022-10-26 01:45:00|10229.9|10227.9|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|365
1666749000000|2022-10-26 01:50:00|10229.7|10227.7|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|249
1666749300000|2022-10-26 01:55:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|69
1666749600000|2022-10-26 02:00:00|10228.3|10226.3|10228.3|10226.3|10228.5|10226.5|10228.1|10226.1|125
1666749900000|2022-10-26 02:05:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|122
1666750200000|2022-10-26 02:10:00|10228.3|10226.3|10228.9|10226.9|10229.1|10227.1|10228.3|10226.3|87
1666750500000|2022-10-26 02:15:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|33
1666750800000|2022-10-26 02:20:00|10229.1|10227.1|10228.9|10226.9|10229.1|10227.1|10228.9|10226.9|148
1666751100000|2022-10-26 02:25:00|10229.1|10227.1|10228.9|10226.9|10229.1|10227.1|10228.9|10226.9|33
1666751400000|2022-10-26 02:30:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|26
1666751700000|2022-10-26 02:35:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|145
1666752000000|2022-10-26 02:40:00|10229.5|10227.5|10229.3|10227.3|10229.5|10227.5|10229.3|10227.3|102
1666752300000|2022-10-26 02:45:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|485
1666752600000|2022-10-26 02:50:00|10228.5|10226.5|10228.7|10226.7|10228.9|10226.9|10228.5|10226.5|115
1666752900000|2022-10-26 02:55:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|16
1666753200000|2022-10-26 03:00:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|17
1666753500000|2022-10-26 03:05:00|10228.7|10226.7|10228.5|10226.5|10228.7|10226.7|10228.1|10226.1|60
1666753800000|2022-10-26 03:10:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|25
1666754100000|2022-10-26 03:15:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|141
1666754400000|2022-10-26 03:20:00|||||||||5
1666754700000|2022-10-26 03:25:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|109
1666755000000|2022-10-26 03:30:00|10229.1|10227.1|10229.5|10227.5|10229.7|10227.7|10228.9|10226.9|260
1666755300000|2022-10-26 03:35:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|339
1666755600000|2022-10-26 03:40:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|321
1666755900000|2022-10-26 03:45:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|178
1666756200000|2022-10-26 03:50:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|174
1666756500000|2022-10-26 03:55:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.5|10227.5|146
1666756800000|2022-10-26 04:00:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|241
1666757100000|2022-10-26 04:05:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.7|10226.7|138
1666757400000|2022-10-26 04:10:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|112
1666757700000|2022-10-26 04:15:00|10229.1|10227.1|10229.7|10227.7|10229.7|10227.7|10229.1|10227.1|192
1666758000000|2022-10-26 04:20:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|83
1666758300000|2022-10-26 04:25:00|10229.5|10227.5|10230.1|10228.1|10230.1|10228.1|10229.5|10227.5|41
1666758600000|2022-10-26 04:30:00|10229.9|10227.9|10230.5|10228.5|10230.5|10228.5|10229.9|10227.9|190
1666758900000|2022-10-26 04:35:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|138
1666759200000|2022-10-26 04:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|242
1666759500000|2022-10-26 04:45:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|63
1666759800000|2022-10-26 04:50:00|10230.5|10228.5|10230.3|10228.3|10230.5|10228.5|10230.1|10228.1|139
1666760100000|2022-10-26 04:55:00|10230.1|10228.1|10230.5|10228.5|10230.7|10228.7|10230.1|10228.1|181
1666760400000|2022-10-26 05:00:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|120
1666760700000|2022-10-26 05:05:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|208
1666761000000|2022-10-26 05:10:00|10230.7|10228.7|10230.3|10228.3|10230.9|10228.9|10230.1|10228.1|75
1666761300000|2022-10-26 05:15:00|10230.1|10228.1|10231.3|10229.3|10231.3|10229.3|10230.1|10228.1|173
1666761600000|2022-10-26 05:20:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|126
1666761900000|2022-10-26 05:25:00|10231.3|10229.3|10232.4|10230.4|10232.4|10230.4|10231.3|10229.3|149
1666762200000|2022-10-26 05:30:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|104
1666762500000|2022-10-26 05:35:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|272
1666762800000|2022-10-26 05:40:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|166
1666763100000|2022-10-26 05:45:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|202
1666763400000|2022-10-26 05:50:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|255
1666763700000|2022-10-26 05:55:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|106
1666764000000|2022-10-26 06:00:00|10231.7|10229.7|10232.1|10230.1|10232.4|10230.4|10230.9|10228.9|808
1666764300000|2022-10-26 06:05:00|10232.3|10230.3|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|498
1666764600000|2022-10-26 06:10:00|10232.8|10230.8|10234.6|10232.6|10235.6|10233.6|10232.1|10230.1|1763
1666764900000|2022-10-26 06:15:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|553
1666765200000|2022-10-26 06:20:00|10235.6|10233.6|10234|10232|10235.6|10233.6|10234|10232|477
1666765500000|2022-10-26 06:25:00|10234.2|10232.2|10234.8|10232.8|10235.2|10233.2|10234|10232|508
1666765800000|2022-10-26 06:30:00|10234.6|10232.6|10234.4|10232.4|10234.8|10232.8|10234|10232|369
1666766100000|2022-10-26 06:35:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|987
1666766400000|2022-10-26 06:40:00|10233.8|10231.8|10234.4|10232.4|10234.8|10232.8|10233.6|10231.6|670
1666766700000|2022-10-26 06:45:00|10234.2|10232.2|10234.8|10232.8|10234.8|10232.8|10233.6|10231.6|818
1666767000000|2022-10-26 06:50:00|10234.4|10232.4|10236.4|10234.4|10236.4|10234.4|10234.4|10232.4|653
1666767300000|2022-10-26 06:55:00|10236|10234|10237.1|10235.1|10238.3|10236.3|10236|10234|2054
1666767600000|2022-10-26 07:00:00|10237.5|10235.5|10237.9|10235.9|10238.3|10236.3|10236.7|10234.7|1231
1666767900000|2022-10-26 07:05:00|10238.3|10236.3|10238.5|10236.5|10239.1|10237.1|10237.9|10235.9|1076
1666768200000|2022-10-26 07:10:00|10238.3|10236.3|10235.6|10233.6|10238.3|10236.3|10235.2|10233.2|777
1666768500000|2022-10-26 07:15:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10235.2|10233.2|335
1666768800000|2022-10-26 07:20:00|10236.2|10234.2|10236|10234|10236.4|10234.4|10235.6|10233.6|374
1666769100000|2022-10-26 07:25:00|10235.6|10233.6|10235.2|10233.2|10235.8|10233.8|10234.6|10232.6|957
1666769400000|2022-10-26 07:30:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1080
1666769700000|2022-10-26 07:35:00|10235|10233|10234.4|10232.4|10235.2|10233.2|10234|10232|409
1666770000000|2022-10-26 07:40:00|10234.6|10232.6|10236.4|10234.4|10236.7|10234.7|10234.6|10232.6|1282
1666770300000|2022-10-26 07:45:00|10236.5|10234.5|10236.5|10234.5|10236.7|10234.7|10236.4|10234.4|316
1666770600000|2022-10-26 07:50:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.2|10234.2|530
1666770900000|2022-10-26 07:55:00|10236.5|10234.5|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|430
1666771200000|2022-10-26 08:00:00|10236.9|10234.9|10237.5|10235.5|10237.9|10235.9|10236.7|10234.7|1284
1666771500000|2022-10-26 08:05:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.5|10235.5|753
1666771800000|2022-10-26 08:10:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|365
1666772100000|2022-10-26 08:15:00|10237.7|10235.7|10237.1|10235.1|10237.7|10235.7|10237.1|10235.1|157
1666772400000|2022-10-26 08:20:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|189
1666772700000|2022-10-26 08:25:00|10237.7|10235.7|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|719
1666773000000|2022-10-26 08:30:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|651
1666773300000|2022-10-26 08:35:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|481
1666773600000|2022-10-26 08:40:00|10237.7|10235.7|10237.5|10235.5|10238.1|10236.1|10237.5|10235.5|130
1666773900000|2022-10-26 08:45:00|10237.7|10235.7|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|131
1666774200000|2022-10-26 08:50:00|10237.1|10235.1|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|1047
1666774500000|2022-10-26 08:55:00|10236.2|10234.2|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|730
1666774800000|2022-10-26 09:00:00|10236|10234|10236|10234|10236|10234|10236|10234|270
1666775100000|2022-10-26 09:05:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|273
1666775400000|2022-10-26 09:10:00|10236|10234|10234.4|10232.4|10236|10234|10234.4|10232.4|1333
1666775700000|2022-10-26 09:15:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|317
1666776000000|2022-10-26 09:20:00|10234.8|10232.8|10234|10232|10235.2|10233.2|10233.6|10231.6|1692
1666776300000|2022-10-26 09:25:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10234|10232|85
1666776600000|2022-10-26 09:30:00|10233.6|10231.6|10233.8|10231.8|10234.2|10232.2|10233.6|10231.6|205
1666776900000|2022-10-26 09:35:00|10234|10232|10234|10232|10234.2|10232.2|10233.6|10231.6|298
1666777200000|2022-10-26 09:40:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|108
1666777500000|2022-10-26 09:45:00|10233.8|10231.8|10234|10232|10234|10232|10233.8|10231.8|559
1666777800000|2022-10-26 09:50:00|10233.8|10231.8|10233.6|10231.6|10234|10232|10233.6|10231.6|509
1666778100000|2022-10-26 09:55:00|10234|10232|10233.2|10231.2|10234|10232|10232.8|10230.8|503
1666778400000|2022-10-26 10:00:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|920
1666778700000|2022-10-26 10:05:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|225
1666779000000|2022-10-26 10:10:00|10232.1|10230.1|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|863
1666779300000|2022-10-26 10:15:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|712
1666779600000|2022-10-26 10:20:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|315
1666779900000|2022-10-26 10:25:00|10232.4|10230.4|10232.6|10230.6|10232.8|10230.8|10232.1|10230.1|260
1666780200000|2022-10-26 10:30:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|256
1666780500000|2022-10-26 10:35:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|186
1666780800000|2022-10-26 10:40:00|10232.4|10230.4|10233.2|10231.2|10233.6|10231.6|10232.4|10230.4|87
1666781100000|2022-10-26 10:45:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|161
1666781400000|2022-10-26 10:50:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|65
1666781700000|2022-10-26 10:55:00|10232.3|10230.3|10232.8|10230.8|10232.8|10230.8|10232.3|10230.3|67
1666782000000|2022-10-26 11:00:00|10233|10231|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|106
1666782300000|2022-10-26 11:05:00|10233.8|10231.8|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|1270
1666782600000|2022-10-26 11:10:00|10234|10232|10234|10232|10234.2|10232.2|10233.6|10231.6|760
1666782900000|2022-10-26 11:15:00|||||||||2530
1666783200000|2022-10-26 11:20:00|10233.6|10231.6|10235.6|10233.6|10236|10234|10233.6|10231.6|966
1666783500000|2022-10-26 11:25:00|10236|10234|10235.6|10233.6|10236.4|10234.4|10234|10232|8049
1666783800000|2022-10-26 11:30:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|692
1666784100000|2022-10-26 11:35:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.2|10233.2|370
1666784400000|2022-10-26 11:40:00|10236|10234|10234.8|10232.8|10236|10234|10234.8|10232.8|1368
1666784700000|2022-10-26 11:45:00|10234.4|10232.4|10234|10232|10234.8|10232.8|10234|10232|371
1666785000000|2022-10-26 11:50:00|10234.2|10232.2|10233.2|10231.2|10234.2|10232.2|10232.8|10230.8|1211
1666785300000|2022-10-26 11:55:00|10233.6|10231.6|10234.2|10232.2|10234.6|10232.6|10233.2|10231.2|916
1666785600000|2022-10-26 12:00:00|10234.4|10232.4|10235|10233|10235.2|10233.2|10234|10232|1681
1666785900000|2022-10-26 12:05:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|949
1666786200000|2022-10-26 12:10:00|10235.2|10233.2|10236.4|10234.4|10236.4|10234.4|10234.8|10232.8|783
1666786500000|2022-10-26 12:15:00|10236.7|10234.7|10235.6|10233.6|10236.7|10234.7|10235.2|10233.2|1316
1666786800000|2022-10-26 12:20:00|10235.2|10233.2|10233.2|10231.2|10235.2|10233.2|10232.8|10230.8|2241
1666787100000|2022-10-26 12:25:00|10233|10231|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|2488
1666787400000|2022-10-26 12:30:00|10233.2|10231.2|10233.2|10231.2|10234|10232|10232.4|10230.4|1270
1666787700000|2022-10-26 12:35:00|10233.4|10231.4|10231.1|10229.1|10234|10232|10231.1|10229.1|1806
1666788000000|2022-10-26 12:40:00|10230.9|10228.9|10230.9|10228.9|10231.7|10229.7|10230.1|10228.1|1422
1666788300000|2022-10-26 12:45:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10229.7|10227.7|2934
1666788600000|2022-10-26 12:50:00|10230.5|10228.5|10231.3|10229.3|10232.1|10230.1|10230.5|10228.5|945
1666788900000|2022-10-26 12:55:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10230.9|10228.9|1987
1666789200000|2022-10-26 13:00:00|10231.7|10229.7|10232.1|10230.1|10232.8|10230.8|10231.3|10229.3|1984
1666789500000|2022-10-26 13:05:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10231.3|10229.3|1740
1666789800000|2022-10-26 13:10:00|10232.8|10230.8|10234|10232|10234.4|10232.4|10232.8|10230.8|1204
1666790100000|2022-10-26 13:15:00|10233.6|10231.6|10232.3|10230.3|10234|10232|10232.1|10230.1|1309
1666790400000|2022-10-26 13:20:00|10232.1|10230.1|10233.2|10231.2|10234.4|10232.4|10232.1|10230.1|1286
1666790700000|2022-10-26 13:25:00|10233.4|10231.4|10234|10232|10234.8|10232.8|10233.2|10231.2|484
1666791000000|2022-10-26 13:30:00|10234.4|10232.4|10236|10234|10236|10234|10234|10232|3239
1666791300000|2022-10-26 13:35:00|10236.4|10234.4|10236|10234|10236.7|10234.7|10235.6|10233.6|2688
1666791600000|2022-10-26 13:40:00|10235.8|10233.8|10236.4|10234.4|10236.4|10234.4|10234.4|10232.4|4039
1666791900000|2022-10-26 13:45:00|10236.5|10234.5|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|4895
1666792200000|2022-10-26 13:50:00|10237.1|10235.1|10237.5|10235.5|10238.3|10236.3|10236|10234|7563
1666792500000|2022-10-26 13:55:00|10237.9|10235.9|10236.7|10234.7|10238.9|10236.9|10236|10234|5017
1666792800000|2022-10-26 14:00:00|10238.1|10236.1|10246.9|10244.9|10248.1|10246.1|10238.1|10236.1|7377
1666793100000|2022-10-26 14:05:00|10247.3|10245.3|10242.6|10240.6|10247.3|10245.3|10242.6|10240.6|6640
1666793400000|2022-10-26 14:10:00|10243|10241|10242.6|10240.6|10244.2|10242.2|10241.8|10239.8|5024
1666793700000|2022-10-26 14:15:00|10242.4|10240.4|10242.6|10240.6|10243.4|10241.4|10241.4|10239.4|4978
1666794000000|2022-10-26 14:20:00|10242.4|10240.4|10237.9|10235.9|10242.6|10240.6|10237.5|10235.5|4517
1666794300000|2022-10-26 14:25:00|10237.5|10235.5|10239.5|10237.5|10239.5|10237.5|10237.5|10235.5|7839
1666794600000|2022-10-26 14:30:00|10239.3|10237.3|10236.7|10234.7|10239.5|10237.5|10236.7|10234.7|2233
1666794900000|2022-10-26 14:35:00|10236.9|10234.9|10237.9|10235.9|10238.3|10236.3|10236|10234|4597
1666795200000|2022-10-26 14:40:00|10238.3|10236.3|10237.5|10235.5|10238.7|10236.7|10237.5|10235.5|3652
1666795500000|2022-10-26 14:45:00|10237.9|10235.9|10239.5|10237.5|10239.9|10237.9|10237.5|10235.5|3693
1666795800000|2022-10-26 14:50:00|10239.7|10237.7|10239.9|10237.9|10240.3|10238.3|10239.1|10237.1|1803
1666796100000|2022-10-26 14:55:00|10239.7|10237.7|10237.9|10235.9|10239.7|10237.7|10237.9|10235.9|2585
1666796400000|2022-10-26 15:00:00|10237.7|10235.7|10241|10239|10241.4|10239.4|10237.7|10235.7|4514
1666796700000|2022-10-26 15:05:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10239.9|10237.9|1531
1666797000000|2022-10-26 15:10:00|10241.4|10239.4|10240.3|10238.3|10241.4|10239.4|10240.3|10238.3|3121
1666797300000|2022-10-26 15:15:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|3129
1666797600000|2022-10-26 15:20:00|10240.5|10238.5|10240.6|10238.6|10241.4|10239.4|10240.5|10238.5|2379
1666797900000|2022-10-26 15:25:00|10240.3|10238.3|10242.2|10240.2|10242.2|10240.2|10240.3|10238.3|2895
1666798200000|2022-10-26 15:30:00|10241.8|10239.8|10242.6|10240.6|10243|10241|10241.4|10239.4|1791
1666798500000|2022-10-26 15:35:00|10242.2|10240.2|10241|10239|10242.6|10240.6|10240.6|10238.6|2056
1666798800000|2022-10-26 15:40:00|10240.6|10238.6|10241.8|10239.8|10242.2|10240.2|10240.6|10238.6|2757
1666799100000|2022-10-26 15:45:00|10242|10240|10240.3|10238.3|10242.2|10240.2|10239.9|10237.9|1153
1666799400000|2022-10-26 15:50:00|10240.6|10238.6|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|1665
1666799700000|2022-10-26 15:55:00|10240.3|10238.3|10241.8|10239.8|10241.8|10239.8|10240.3|10238.3|1414
1666800000000|2022-10-26 16:00:00|10241.6|10239.6|10240.6|10238.6|10241.8|10239.8|10240.6|10238.6|1527
1666800300000|2022-10-26 16:05:00|10240.3|10238.3|10240.3|10238.3|10241|10239|10239.9|10237.9|3830
1666800600000|2022-10-26 16:10:00|10239.9|10237.9|10241.8|10239.8|10242.2|10240.2|10239.9|10237.9|3324
1666800900000|2022-10-26 16:15:00|10241.4|10239.4|10242.6|10240.6|10243|10241|10241.4|10239.4|2160
1666801200000|2022-10-26 16:20:00|10242.2|10240.2|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|2906
1666801500000|2022-10-26 16:25:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|1515
1666801800000|2022-10-26 16:30:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|1164
1666802100000|2022-10-26 16:35:00|10241.4|10239.4|10240.6|10238.6|10241.8|10239.8|10240.3|10238.3|829
1666802400000|2022-10-26 16:40:00|10241|10239|10240.3|10238.3|10241|10239|10239.5|10237.5|1231
1666802700000|2022-10-26 16:45:00|10240.5|10238.5|10239.5|10237.5|10240.6|10238.6|10239.5|10237.5|1943
1666803000000|2022-10-26 16:50:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|2309
1666803300000|2022-10-26 16:55:00|10239.1|10237.1|10237.9|10235.9|10239.5|10237.5|10236.7|10234.7|2348
1666803600000|2022-10-26 17:00:00|10237.5|10235.5|10238.7|10236.7|10240.1|10238.1|10236.7|10234.7|2721
1666803900000|2022-10-26 17:05:00|10239.1|10237.1|10240.3|10238.3|10240.6|10238.6|10238.7|10236.7|2089
1666804200000|2022-10-26 17:10:00|10240.6|10238.6|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|808
1666804500000|2022-10-26 17:15:00|10240.1|10238.1|10240.6|10238.6|10241|10239|10240.1|10238.1|769
1666804800000|2022-10-26 17:20:00|10241|10239|10240.3|10238.3|10241|10239|10240.3|10238.3|486
1666805100000|2022-10-26 17:25:00|10239.9|10237.9|10237.9|10235.9|10240.3|10238.3|10237.5|10235.5|4422
1666805400000|2022-10-26 17:30:00|10238.3|10236.3|10239.1|10237.1|10239.5|10237.5|10238.3|10236.3|1829
1666805700000|2022-10-26 17:35:00|10238.7|10236.7|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|1037
1666806000000|2022-10-26 17:40:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|1367
1666806300000|2022-10-26 17:45:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|2967
1666806600000|2022-10-26 17:50:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|864
1666806900000|2022-10-26 17:55:00|10238.5|10236.5|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|903
1666807200000|2022-10-26 18:00:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|627
1666807500000|2022-10-26 18:05:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|207
1666807800000|2022-10-26 18:10:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|1900
1666808100000|2022-10-26 18:15:00|10237.9|10235.9|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|1111
1666808400000|2022-10-26 18:20:00|10237.5|10235.5|10237.5|10235.5|10238.3|10236.3|10237.1|10235.1|4385
1666808700000|2022-10-26 18:25:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|1476
1666809000000|2022-10-26 18:30:00|10237.5|10235.5|10238.3|10236.3|10238.7|10236.7|10237.1|10235.1|1807
1666809300000|2022-10-26 18:35:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|771
1666809600000|2022-10-26 18:40:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|5449
1666809900000|2022-10-26 18:45:00|10238.3|10236.3|10239.1|10237.1|10239.5|10237.5|10238.3|10236.3|2249
1666810200000|2022-10-26 18:50:00|10239.5|10237.5|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|1746
1666810500000|2022-10-26 18:55:00|10239.1|10237.1|10239.9|10237.9|10240.3|10238.3|10238.7|10236.7|4796
1666810800000|2022-10-26 19:00:00|10239.5|10237.5|10237.9|10235.9|10239.5|10237.5|10237.9|10235.9|1751
1666811100000|2022-10-26 19:05:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|406
1666811400000|2022-10-26 19:10:00|10237.7|10235.7|10237.1|10235.1|10237.7|10235.7|10236.7|10234.7|1875
1666811700000|2022-10-26 19:15:00|10237.3|10235.3|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|3216
1666812000000|2022-10-26 19:20:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10236.7|10234.7|4225
1666812300000|2022-10-26 19:25:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|1025
1666812600000|2022-10-26 19:30:00|10237.1|10235.1|10237.9|10235.9|10238.7|10236.7|10237.1|10235.1|2485
1666812900000|2022-10-26 19:35:00|10238.3|10236.3|10237.5|10235.5|10238.7|10236.7|10237.5|10235.5|4057
1666813200000|2022-10-26 19:40:00|10237.7|10235.7|10238.3|10236.3|10239.5|10237.5|10237.5|10235.5|2001
1666813500000|2022-10-26 19:45:00|10238.1|10236.1|10238.3|10236.3|10238.5|10236.5|10237.9|10235.9|1254
1666813800000|2022-10-26 19:50:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|893
1666814100000|2022-10-26 19:55:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|943
1666814400000|2022-10-26 20:00:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|809
1666814700000|2022-10-26 20:05:00|10238.5|10236.5|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|639
1666815000000|2022-10-26 20:10:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|161
1666815300000|2022-10-26 20:15:00|||||||||60
1666815600000|2022-10-26 20:20:00|10238.9|10236.9|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|892
1666815900000|2022-10-26 20:25:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|353
1666816200000|2022-10-26 20:30:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|1111
1666816500000|2022-10-26 20:35:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1951
1666816800000|2022-10-26 20:40:00|10238.7|10236.7|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|1476
1666817100000|2022-10-26 20:45:00|10239.9|10237.9|10240.1|10238.1|10240.3|10238.3|10239.9|10237.9|1247
1666817400000|2022-10-26 20:50:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|1111
1666817700000|2022-10-26 20:55:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|1337
1666821600000|2022-10-26 22:00:00|10240.1|10238.1|10239.7|10237.7|10240.3|10238.3|10238.5|10236.5|360
1666821900000|2022-10-26 22:05:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|74
1666822200000|2022-10-26 22:10:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|80
1666822500000|2022-10-26 22:15:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.7|10237.7|15
1666822800000|2022-10-26 22:20:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.3|10237.3|64
1666823100000|2022-10-26 22:25:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|20
1666823400000|2022-10-26 22:30:00|||||||||73
1666823700000|2022-10-26 22:35:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|186
1666824000000|2022-10-26 22:40:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|161
1666824300000|2022-10-26 22:45:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.9|10236.9|36
1666824600000|2022-10-26 22:50:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|178
1666824900000|2022-10-26 22:55:00|10239.3|10237.3|10239.1|10237.1|10239.3|10237.3|10238.7|10236.7|92
1666825200000|2022-10-26 23:00:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|116
1666825500000|2022-10-26 23:05:00|10238.9|10236.9|10238.7|10236.7|10238.9|10236.9|10238.7|10236.7|18
1666825800000|2022-10-26 23:10:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|37
1666826100000|2022-10-26 23:15:00|||||||||1
1666826400000|2022-10-26 23:20:00|||||||||8
1666826700000|2022-10-26 23:25:00|10238.3|10236.3|10238.5|10236.5|10238.5|10236.5|10238.3|10236.3|16
1666827000000|2022-10-26 23:30:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|183
1666827300000|2022-10-26 23:35:00|||||||||11
1666827600000|2022-10-26 23:40:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.9|10236.9|164
1666827900000|2022-10-26 23:45:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|101
1666828200000|2022-10-26 23:50:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10239.3|10237.3|31
1666828500000|2022-10-26 23:55:00|10239.3|10237.3|10239.3|10237.3|10239.5|10237.5|10239.3|10237.3|21
1666828800000|2022-10-27 00:00:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|435
1666829100000|2022-10-27 00:05:00|10239.3|10237.3|10239.1|10237.1|10239.3|10237.3|10239.1|10237.1|76
1666829400000|2022-10-27 00:10:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|205
1666829700000|2022-10-27 00:15:00|10240.5|10238.5|10241|10239|10241|10239|10240.3|10238.3|106
1666830000000|2022-10-27 00:20:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10240.6|10238.6|159
1666830300000|2022-10-27 00:25:00|10240.8|10238.8|10240.3|10238.3|10240.8|10238.8|10240.3|10238.3|13
1666830600000|2022-10-27 00:30:00|||||||||31
1666830900000|2022-10-27 00:35:00|10240.1|10238.1|10239.5|10237.5|10240.1|10238.1|10239.5|10237.5|216
1666831200000|2022-10-27 00:40:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|213
1666831500000|2022-10-27 00:45:00|10240.8|10238.8|10241|10239|10241|10239|10240.6|10238.6|233
1666831800000|2022-10-27 00:50:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|226
1666832100000|2022-10-27 00:55:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|141
1666832400000|2022-10-27 01:00:00|10240.3|10238.3|10241|10239|10241|10239|10240.3|10238.3|232
1666832700000|2022-10-27 01:05:00|10241.4|10239.4|10240.6|10238.6|10241.4|10239.4|10240.3|10238.3|231
1666833000000|2022-10-27 01:10:00|10240.8|10238.8|10241|10239|10241|10239|10240.3|10238.3|165
1666833300000|2022-10-27 01:15:00|10240.6|10238.6|10242.2|10240.2|10242.2|10240.2|10240.6|10238.6|690
1666833600000|2022-10-27 01:20:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|175
1666833900000|2022-10-27 01:25:00|||||||||40
1666834200000|2022-10-27 01:30:00|10242|10240|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|31
1666834500000|2022-10-27 01:35:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|65
1666834800000|2022-10-27 01:40:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|138
1666835100000|2022-10-27 01:45:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|97
1666835400000|2022-10-27 01:50:00|||||||||16
1666835700000|2022-10-27 01:55:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|396
1666836000000|2022-10-27 02:00:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|249
1666836300000|2022-10-27 02:05:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|70
1666836600000|2022-10-27 02:10:00|10240.1|10238.1|10239.5|10237.5|10240.1|10238.1|10239.3|10237.3|129
1666836900000|2022-10-27 02:15:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|93
1666837200000|2022-10-27 02:20:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|264
1666837500000|2022-10-27 02:25:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|92
1666837800000|2022-10-27 02:30:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|256
1666838100000|2022-10-27 02:35:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|355
1666838400000|2022-10-27 02:40:00|||||||||40
1666838700000|2022-10-27 02:45:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|246
1666839000000|2022-10-27 02:50:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|42
1666839300000|2022-10-27 02:55:00|10238.5|10236.5|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|104
1666839600000|2022-10-27 03:00:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|39
1666839900000|2022-10-27 03:05:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|32
1666840200000|2022-10-27 03:10:00|||||||||53
1666840500000|2022-10-27 03:15:00|10239.3|10237.3|10239.3|10237.3|10239.5|10237.5|10239.1|10237.1|40
1666840800000|2022-10-27 03:20:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|7
1666841100000|2022-10-27 03:25:00|10239.3|10237.3|10239.1|10237.1|10239.3|10237.3|10239.1|10237.1|18
1666841400000|2022-10-27 03:30:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|38
1666841700000|2022-10-27 03:35:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.9|10236.9|37
1666842000000|2022-10-27 03:40:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|25
1666842300000|2022-10-27 03:45:00|10238.9|10236.9|10238.9|10236.9|10238.9|10236.9|10238.7|10236.7|89
1666842600000|2022-10-27 03:50:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|8
1666842900000|2022-10-27 03:55:00|||||||||1
1666843200000|2022-10-27 04:00:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|198
1666843500000|2022-10-27 04:05:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|106
1666843800000|2022-10-27 04:10:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|53
1666844100000|2022-10-27 04:15:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|543
1666844400000|2022-10-27 04:20:00|||||||||9
1666844700000|2022-10-27 04:25:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|163
1666845000000|2022-10-27 04:30:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|130
1666845300000|2022-10-27 04:35:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|51
1666845600000|2022-10-27 04:40:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|39
1666845900000|2022-10-27 04:45:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.9|10236.9|59
1666846200000|2022-10-27 04:50:00|||||||||169
1666846500000|2022-10-27 04:55:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|65
1666846800000|2022-10-27 05:00:00|10239.1|10237.1|10239.3|10237.3|10239.5|10237.5|10239.1|10237.1|83
1666847100000|2022-10-27 05:05:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|4
1666847400000|2022-10-27 05:10:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|94
1666847700000|2022-10-27 05:15:00|10238.9|10236.9|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|73
1666848000000|2022-10-27 05:20:00|||||||||103
1666848300000|2022-10-27 05:25:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|184
1666848600000|2022-10-27 05:30:00|10240.3|10238.3|10240.1|10238.1|10240.3|10238.3|10239.9|10237.9|139
1666848900000|2022-10-27 05:35:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|39
1666849200000|2022-10-27 05:40:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|306
1666849500000|2022-10-27 05:45:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|52
1666849800000|2022-10-27 05:50:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|297
1666850100000|2022-10-27 05:55:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|257
1666850400000|2022-10-27 06:00:00|10240.1|10238.1|10239.5|10237.5|10240.6|10238.6|10239.5|10237.5|644
1666850700000|2022-10-27 06:05:00|10239.7|10237.7|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|258
1666851000000|2022-10-27 06:10:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|347
1666851300000|2022-10-27 06:15:00|10239.3|10237.3|10238.7|10236.7|10239.5|10237.5|10238.5|10236.5|137
1666851600000|2022-10-27 06:20:00|10238.5|10236.5|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|104
1666851900000|2022-10-27 06:25:00|10238.1|10236.1|10237.5|10235.5|10238.7|10236.7|10237.5|10235.5|332
1666852200000|2022-10-27 06:30:00|10237.1|10235.1|10236.4|10234.4|10237.5|10235.5|10236|10234|617
1666852500000|2022-10-27 06:35:00|10236.7|10234.7|10236.2|10234.2|10236.7|10234.7|10236|10234|638
1666852800000|2022-10-27 06:40:00|10236|10234|10235.2|10233.2|10236.4|10234.4|10234.8|10232.8|420
1666853100000|2022-10-27 06:45:00|10236|10234|10236.7|10234.7|10237.1|10235.1|10236|10234|1327
1666853400000|2022-10-27 06:50:00|10236.9|10234.9|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|404
1666853700000|2022-10-27 06:55:00|10237.5|10235.5|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|1015
1666854000000|2022-10-27 07:00:00|10237.5|10235.5|10236.4|10234.4|10237.5|10235.5|10235.6|10233.6|910
1666854300000|2022-10-27 07:05:00|10236.2|10234.2|10236.7|10234.7|10236.7|10234.7|10235.8|10233.8|316
1666854600000|2022-10-27 07:10:00|10236.9|10234.9|10236.2|10234.2|10237.1|10235.1|10236.2|10234.2|238
1666854900000|2022-10-27 07:15:00|10236.4|10234.4|10236|10234|10236.7|10234.7|10235.6|10233.6|278
1666855200000|2022-10-27 07:20:00|10235.8|10233.8|10235.2|10233.2|10236|10234|10234.8|10232.8|385
1666855500000|2022-10-27 07:25:00|10235.4|10233.4|10233.6|10231.6|10235.6|10233.6|10233.2|10231.2|578
1666855800000|2022-10-27 07:30:00|10233.8|10231.8|10234.4|10232.4|10234.8|10232.8|10232.8|10230.8|884
1666856100000|2022-10-27 07:35:00|10234.8|10232.8|10233.2|10231.2|10234.8|10232.8|10233.2|10231.2|252
1666856400000|2022-10-27 07:40:00|10233.4|10231.4|10234.8|10232.8|10234.8|10232.8|10233.2|10231.2|236
1666856700000|2022-10-27 07:45:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|153
1666857000000|2022-10-27 07:50:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|274
1666857300000|2022-10-27 07:55:00|10235|10233|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|226
1666857600000|2022-10-27 08:00:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|313
1666857900000|2022-10-27 08:05:00|10235.6|10233.6|10234|10232|10235.6|10233.6|10233.6|10231.6|649
1666858200000|2022-10-27 08:10:00|10234.2|10232.2|10234.8|10232.8|10235.2|10233.2|10234|10232|406
1666858500000|2022-10-27 08:15:00|10235|10233|10236|10234|10236|10234|10234.8|10232.8|743
1666858800000|2022-10-27 08:20:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|421
1666859100000|2022-10-27 08:25:00|10235|10233|10235.6|10233.6|10236|10234|10235|10233|211
1666859400000|2022-10-27 08:30:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|110
1666859700000|2022-10-27 08:35:00|10235.8|10233.8|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|158
1666860000000|2022-10-27 08:40:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|100
1666860300000|2022-10-27 08:45:00|10235|10233|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|242
1666860600000|2022-10-27 08:50:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|55
1666860900000|2022-10-27 08:55:00|10234.6|10232.6|10234|10232|10234.6|10232.6|10234|10232|83
1666861200000|2022-10-27 09:00:00|10234.2|10232.2|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|311
1666861500000|2022-10-27 09:05:00|10233.4|10231.4|10234|10232|10234|10232|10233.2|10231.2|738
1666861800000|2022-10-27 09:10:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10234|10232|260
1666862100000|2022-10-27 09:15:00|10233.8|10231.8|10233.6|10231.6|10234|10232|10233.6|10231.6|156
1666862400000|2022-10-27 09:20:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|1110
1666862700000|2022-10-27 09:25:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|299
1666863000000|2022-10-27 09:30:00|10234|10232|10234|10232|10234|10232|10234|10232|169
1666863300000|2022-10-27 09:35:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|214
1666863600000|2022-10-27 09:40:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|310
1666863900000|2022-10-27 09:45:00|10233.6|10231.6|10234.8|10232.8|10234.8|10232.8|10233.6|10231.6|361
1666864200000|2022-10-27 09:50:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.6|10232.6|376
1666864500000|2022-10-27 09:55:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|79
1666864800000|2022-10-27 10:00:00|10234.2|10232.2|10234.4|10232.4|10234.6|10232.6|10234|10232|78
1666865100000|2022-10-27 10:05:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|601
1666865400000|2022-10-27 10:10:00|10234.2|10232.2|10234.4|10232.4|10234.6|10232.6|10234|10232|612
1666865700000|2022-10-27 10:15:00|10234.6|10232.6|10234.4|10232.4|10234.8|10232.8|10234|10232|594
1666866000000|2022-10-27 10:20:00|10234|10232|10234|10232|10234|10232|10233.6|10231.6|430
1666866300000|2022-10-27 10:25:00|10234.4|10232.4|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|131
1666866600000|2022-10-27 10:30:00|10233.4|10231.4|10234|10232|10234|10232|10233.2|10231.2|971
1666866900000|2022-10-27 10:35:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|442
1666867200000|2022-10-27 10:40:00|10234|10232|10232.4|10230.4|10234|10232|10232.4|10230.4|838
1666867500000|2022-10-27 10:45:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|292
1666867800000|2022-10-27 10:50:00|10232.6|10230.6|10232.6|10230.6|10232.8|10230.8|10231.7|10229.7|1787
1666868100000|2022-10-27 10:55:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|508
1666868400000|2022-10-27 11:00:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|503
1666868700000|2022-10-27 11:05:00|10232.8|10230.8|10232.1|10230.1|10232.8|10230.8|10231.3|10229.3|467
1666869000000|2022-10-27 11:10:00|10232.3|10230.3|10233.2|10231.2|10233.2|10231.2|10232.1|10230.1|376
1666869300000|2022-10-27 11:15:00|10234|10232|10234.8|10232.8|10234.8|10232.8|10233.6|10231.6|1866
1666869600000|2022-10-27 11:20:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10233.6|10231.6|3203
1666869900000|2022-10-27 11:25:00|10233.8|10231.8|10233.6|10231.6|10234|10232|10233.6|10231.6|476
1666870200000|2022-10-27 11:30:00|10233.2|10231.2|10234|10232|10234|10232|10233.2|10231.2|265
1666870500000|2022-10-27 11:35:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.2|10231.2|425
1666870800000|2022-10-27 11:40:00|10233.8|10231.8|10234|10232|10234.2|10232.2|10233.6|10231.6|338
1666871100000|2022-10-27 11:45:00|10233.8|10231.8|10233.2|10231.2|10234|10232|10233.2|10231.2|924
1666871400000|2022-10-27 11:50:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|951
1666871700000|2022-10-27 11:55:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|1556
1666872000000|2022-10-27 12:00:00|10232.3|10230.3|10230.9|10228.9|10232.3|10230.3|10230.9|10228.9|1474
1666872300000|2022-10-27 12:05:00|10231.3|10229.3|10233.2|10231.2|10233.2|10231.2|10230.9|10228.9|2548
1666872600000|2022-10-27 12:10:00|10233.4|10231.4|10233.6|10231.6|10233.6|10231.6|10231.7|10229.7|1371
1666872900000|2022-10-27 12:15:00|10233.4|10231.4|10233.6|10231.6|10235.6|10233.6|10230.9|10228.9|2896
1666873200000|2022-10-27 12:20:00|10233.2|10231.2|10236.4|10234.4|10237.1|10235.1|10232.4|10230.4|4245
1666873500000|2022-10-27 12:25:00|10236.2|10234.2|10235|10233|10236.7|10234.7|10234.6|10232.6|4170
1666873800000|2022-10-27 12:30:00|10235.2|10233.2|10238.3|10236.3|10241.8|10239.8|10235|10233|5886
1666874100000|2022-10-27 12:35:00|10237.9|10235.9|10236.7|10234.7|10239.5|10237.5|10236.7|10234.7|3016
1666874400000|2022-10-27 12:40:00|10237.1|10235.1|10238.3|10236.3|10239.1|10237.1|10236.4|10234.4|2459
1666874700000|2022-10-27 12:45:00|10238.7|10236.7|10236.4|10234.4|10239.1|10237.1|10234.8|10232.8|2786
1666875000000|2022-10-27 12:50:00|10236.7|10234.7|10237.1|10235.1|10238.3|10236.3|10235.6|10233.6|2160
1666875300000|2022-10-27 12:55:00|10237.5|10235.5|10240.3|10238.3|10240.6|10238.6|10236.7|10234.7|4086
1666875600000|2022-10-27 13:00:00|10239.9|10237.9|10241|10239|10241|10239|10238.3|10236.3|3076
1666875900000|2022-10-27 13:05:00|10240.6|10238.6|10244.9|10242.9|10244.9|10242.9|10240.6|10238.6|4784
1666876200000|2022-10-27 13:10:00|10245.1|10243.1|10248.3|10246.3|10248.5|10246.5|10244.9|10242.9|6310
1666876500000|2022-10-27 13:15:00|10248.1|10246.1|10250.8|10248.8|10252.8|10250.8|10248.1|10246.1|6849
1666876800000|2022-10-27 13:20:00|10251.2|10249.2|10246.5|10244.5|10251.4|10249.4|10246.1|10244.1|6410
1666877100000|2022-10-27 13:25:00|10246.1|10244.1|10247.3|10245.3|10248.1|10246.1|10246.1|10244.1|2250
1666877400000|2022-10-27 13:30:00|10247.5|10245.5|10244.6|10242.6|10248.9|10246.9|10244.2|10242.2|5096
1666877700000|2022-10-27 13:35:00|10244.9|10242.9|10246.1|10244.1|10246.9|10244.9|10244.2|10242.2|8229
1666878000000|2022-10-27 13:40:00|10245.7|10243.7|10243.8|10241.8|10246.1|10244.1|10243.4|10241.4|3895
1666878300000|2022-10-27 13:45:00|10243.4|10241.4|10242.8|10240.8|10244.6|10242.6|10242.2|10240.2|3438
1666878600000|2022-10-27 13:50:00|10242.6|10240.6|10243.6|10241.6|10243.8|10241.8|10241|10239|3872
1666878900000|2022-10-27 13:55:00|10243.4|10241.4|10244.6|10242.6|10245.3|10243.3|10243.4|10241.4|1818
1666879200000|2022-10-27 14:00:00|10244.2|10242.2|10245.7|10243.7|10245.7|10243.7|10244.2|10242.2|2618
1666879500000|2022-10-27 14:05:00|10245.3|10243.3|10247.7|10245.7|10247.7|10245.7|10244.9|10242.9|2975
1666879800000|2022-10-27 14:10:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10246.1|10244.1|1889
1666880100000|2022-10-27 14:15:00|10247.3|10245.3|10250|10248|10250|10248|10246.9|10244.9|2592
1666880400000|2022-10-27 14:20:00|10249.6|10247.6|10250.4|10248.4|10250.8|10248.8|10249.2|10247.2|2177
1666880700000|2022-10-27 14:25:00|10250.8|10248.8|10252|10250|10252|10250|10250.4|10248.4|2548
1666881000000|2022-10-27 14:30:00|10251.8|10249.8|10251.6|10249.6|10254.3|10252.3|10251.2|10249.2|3960
1666881300000|2022-10-27 14:35:00|10251.2|10249.2|10250.8|10248.8|10251.8|10249.8|10250.4|10248.4|1799
1666881600000|2022-10-27 14:40:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10249.8|10247.8|2216
1666881900000|2022-10-27 14:45:00|10249.6|10247.6|10251.2|10249.2|10252|10250|10249.6|10247.6|2770
1666882200000|2022-10-27 14:50:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.8|10248.8|2281
1666882500000|2022-10-27 14:55:00|10251.2|10249.2|10252.4|10250.4|10252.8|10250.8|10251.2|10249.2|1210
1666882800000|2022-10-27 15:00:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.4|10250.4|2389
1666883100000|2022-10-27 15:05:00|10253.1|10251.1|10252.8|10250.8|10255.1|10253.1|10252.8|10250.8|5070
1666883400000|2022-10-27 15:10:00|10253|10251|10254.7|10252.7|10254.7|10252.7|10252.8|10250.8|1412
1666883700000|2022-10-27 15:15:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.5|10252.5|3222
1666884000000|2022-10-27 15:20:00|10255.3|10253.3|10255.9|10253.9|10256.7|10254.7|10255.1|10253.1|4309
1666884300000|2022-10-27 15:25:00|10256.3|10254.3|10258.2|10256.2|10258.2|10256.2|10255.5|10253.5|3000
1666884600000|2022-10-27 15:30:00|10258.6|10256.6|10258.6|10256.6|10259.8|10257.8|10257.8|10255.8|4547
1666884900000|2022-10-27 15:35:00|10258.2|10256.2|10255.9|10253.9|10258.6|10256.6|10255.5|10253.5|3136
1666885200000|2022-10-27 15:40:00|10256.3|10254.3|10255.9|10253.9|10257.1|10255.1|10255.9|10253.9|1560
1666885500000|2022-10-27 15:45:00|10255.5|10253.5|10257.1|10255.1|10257.4|10255.4|10255.5|10253.5|1034
1666885800000|2022-10-27 15:50:00|10257.3|10255.3|10256.3|10254.3|10257.4|10255.4|10255.5|10253.5|1389
1666886100000|2022-10-27 15:55:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|1614
1666886400000|2022-10-27 16:00:00|10256.7|10254.7|10256.7|10254.7|10257.8|10255.8|10256.3|10254.3|1474
1666886700000|2022-10-27 16:05:00|10256.3|10254.3|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|1745
1666887000000|2022-10-27 16:10:00|10256.5|10254.5|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1618
1666887300000|2022-10-27 16:15:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1562
1666887600000|2022-10-27 16:20:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1089
1666887900000|2022-10-27 16:25:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|1088
1666888200000|2022-10-27 16:30:00|10253.9|10251.9|10252.8|10250.8|10253.9|10251.9|10252.8|10250.8|1773
1666888500000|2022-10-27 16:35:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|2089
1666888800000|2022-10-27 16:40:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|795
1666889100000|2022-10-27 16:45:00|10252.8|10250.8|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|553
1666889400000|2022-10-27 16:50:00|10253.5|10251.5|10253.1|10251.1|10254.7|10252.7|10253.1|10251.1|1128
1666889700000|2022-10-27 16:55:00|10253|10251|10251.4|10249.4|10253.1|10251.1|10251.4|10249.4|3626
1666890000000|2022-10-27 17:00:00|10252|10250|10253.5|10251.5|10253.5|10251.5|10250.4|10248.4|2109
1666890300000|2022-10-27 17:05:00|10253.3|10251.3|10255.1|10253.1|10255.1|10253.1|10253.1|10251.1|1259
1666890600000|2022-10-27 17:10:00|10254.9|10252.9|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|1115
1666890900000|2022-10-27 17:15:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10253.1|10251.1|4580
1666891200000|2022-10-27 17:20:00|10255.7|10253.7|10254.7|10252.7|10255.9|10253.9|10254.7|10252.7|1011
1666891500000|2022-10-27 17:25:00|10255.1|10253.1|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|804
1666891800000|2022-10-27 17:30:00|10254.3|10252.3|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|1675
1666892100000|2022-10-27 17:35:00|10254.7|10252.7|10254.5|10252.5|10255.1|10253.1|10254.3|10252.3|1747
1666892400000|2022-10-27 17:40:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|1007
1666892700000|2022-10-27 17:45:00|10254.9|10252.9|10253.9|10251.9|10255.1|10253.1|10253.5|10251.5|1675
1666893000000|2022-10-27 17:50:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|743
1666893300000|2022-10-27 17:55:00|10254.5|10252.5|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|626
1666893600000|2022-10-27 18:00:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|1215
1666893900000|2022-10-27 18:05:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|832
1666894200000|2022-10-27 18:10:00|10254.7|10252.7|10254.1|10252.1|10254.7|10252.7|10253.1|10251.1|1088
1666894500000|2022-10-27 18:15:00|10253.9|10251.9|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|688
1666894800000|2022-10-27 18:20:00|10253.9|10251.9|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|2345
1666895100000|2022-10-27 18:25:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|1457
1666895400000|2022-10-27 18:30:00|10253.1|10251.1|10253.9|10251.9|10254.3|10252.3|10253|10251|2177
1666895700000|2022-10-27 18:35:00|10253.5|10251.5|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|1802
1666896000000|2022-10-27 18:40:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|1080
1666896300000|2022-10-27 18:45:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|1412
1666896600000|2022-10-27 18:50:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|2039
1666896900000|2022-10-27 18:55:00|10255.5|10253.5|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|2807
1666897200000|2022-10-27 19:00:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|2475
1666897500000|2022-10-27 19:05:00|10254.3|10252.3|10253.9|10251.9|10255.1|10253.1|10253.5|10251.5|1613
1666897800000|2022-10-27 19:10:00|10254.1|10252.1|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|1484
1666898100000|2022-10-27 19:15:00|10254.3|10252.3|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|759
1666898400000|2022-10-27 19:20:00|10254.3|10252.3|10253.1|10251.1|10254.3|10252.3|10253.1|10251.1|701
1666898700000|2022-10-27 19:25:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|836
1666899000000|2022-10-27 19:30:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|432
1666899300000|2022-10-27 19:35:00|10253.7|10251.7|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|730
1666899600000|2022-10-27 19:40:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.1|10252.1|1344
1666899900000|2022-10-27 19:45:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|946
1666900200000|2022-10-27 19:50:00|10255.1|10253.1|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|1726
1666900500000|2022-10-27 19:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1934
1666900800000|2022-10-27 20:00:00|10256.1|10254.1|10259.4|10257.4|10259.4|10257.4|10256.1|10254.1|3170
1666901100000|2022-10-27 20:05:00|10259.2|10257.2|10262.5|10260.5|10262.9|10260.9|10259|10257|3702
1666901400000|2022-10-27 20:10:00|10262.9|10260.9|10264.1|10262.1|10264.1|10262.1|10262.5|10260.5|3283
1666901700000|2022-10-27 20:15:00|10263.9|10261.9|10264.1|10262.1|10264.5|10262.5|10262.9|10260.9|1022
1666902000000|2022-10-27 20:20:00|10264.3|10262.3|10262.9|10260.9|10264.5|10262.5|10262.9|10260.9|2176
1666902300000|2022-10-27 20:25:00|10263.3|10261.3|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|1990
1666902600000|2022-10-27 20:30:00|10264.1|10262.1|10265.3|10263.3|10265.6|10263.6|10263.7|10261.7|3330
1666902900000|2022-10-27 20:35:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|2296
1666903200000|2022-10-27 20:40:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|1327
1666903500000|2022-10-27 20:45:00|10262.5|10260.5|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|1296
1666903800000|2022-10-27 20:50:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10262.7|10260.7|1000
1666904100000|2022-10-27 20:55:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|2521
1666908000000|2022-10-27 22:00:00|10265.6|10263.6|10266.2|10264.2|10266.8|10264.8|10264.5|10262.5|803
1666908300000|2022-10-27 22:05:00|10266.4|10264.4|10266.4|10264.4|10267|10265|10266|10264|275
1666908600000|2022-10-27 22:10:00|10266.6|10264.6|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|205
1666908900000|2022-10-27 22:15:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|244
1666909200000|2022-10-27 22:20:00|10266.6|10264.6|10265.3|10263.3|10266.8|10264.8|10265.3|10263.3|733
1666909500000|2022-10-27 22:25:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|305
1666909800000|2022-10-27 22:30:00|10265.5|10263.5|10264.9|10262.9|10265.5|10263.5|10264.5|10262.5|210
1666910100000|2022-10-27 22:35:00|10264.7|10262.7|10265.3|10263.3|10265.5|10263.5|10264.5|10262.5|161
1666910400000|2022-10-27 22:40:00|10265.1|10263.1|10263.7|10261.7|10265.3|10263.3|10263.7|10261.7|585
1666910700000|2022-10-27 22:45:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|106
1666911000000|2022-10-27 22:50:00|10263.9|10261.9|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|154
1666911300000|2022-10-27 22:55:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|115
1666911600000|2022-10-27 23:00:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.5|10261.5|51
1666911900000|2022-10-27 23:05:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|286
1666912200000|2022-10-27 23:10:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|281
1666912500000|2022-10-27 23:15:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|209
1666912800000|2022-10-27 23:20:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|52
1666913100000|2022-10-27 23:25:00|10264.3|10262.3|10264.1|10262.1|10264.3|10262.3|10264.1|10262.1|52
1666913400000|2022-10-27 23:30:00|10263.9|10261.9|10264.3|10262.3|10264.5|10262.5|10263.7|10261.7|45
1666913700000|2022-10-27 23:35:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|51
1666914000000|2022-10-27 23:40:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|161
1666914300000|2022-10-27 23:45:00|||||||||16
1666914600000|2022-10-27 23:50:00|10263.5|10261.5|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|99
1666914900000|2022-10-27 23:55:00|10263.1|10261.1|10262.1|10260.1|10263.1|10261.1|10261.7|10259.7|550
1666915200000|2022-10-28 00:00:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|275
1666915500000|2022-10-28 00:05:00|10261.9|10259.9|10261.4|10259.4|10262.1|10260.1|10261|10259|273
1666915800000|2022-10-28 00:10:00|10261.2|10259.2|10261.5|10259.5|10261.7|10259.7|10261|10259|197
1666916100000|2022-10-28 00:15:00|10261.7|10259.7|10260.6|10258.6|10261.7|10259.7|10260.2|10258.2|466
1666916400000|2022-10-28 00:20:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|139
1666916700000|2022-10-28 00:25:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|37
1666917000000|2022-10-28 00:30:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|139
1666917300000|2022-10-28 00:35:00|10261.5|10259.5|10262.1|10260.1|10262.5|10260.5|10261.5|10259.5|256
1666917600000|2022-10-28 00:40:00|10262.3|10260.3|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|180
1666917900000|2022-10-28 00:45:00|10261.4|10259.4|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|542
1666918200000|2022-10-28 00:50:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|149
1666918500000|2022-10-28 00:55:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|206
1666918800000|2022-10-28 01:00:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|628
1666919100000|2022-10-28 01:05:00|10263.1|10261.1|10263.5|10261.5|10263.5|10261.5|10262.9|10260.9|183
1666919400000|2022-10-28 01:10:00|10263.3|10261.3|10263.3|10261.3|10264.1|10262.1|10263.1|10261.1|171
1666919700000|2022-10-28 01:15:00|10263.5|10261.5|10264.1|10262.1|10264.1|10262.1|10263.5|10261.5|95
1666920000000|2022-10-28 01:20:00|10264.3|10262.3|10264.9|10262.9|10265.1|10263.1|10264.1|10262.1|108
1666920300000|2022-10-28 01:25:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|236
1666920600000|2022-10-28 01:30:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.1|10263.1|212
1666920900000|2022-10-28 01:35:00|10265.1|10263.1|10264.5|10262.5|10265.1|10263.1|10264.1|10262.1|134
1666921200000|2022-10-28 01:40:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|96
1666921500000|2022-10-28 01:45:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.7|10262.7|181
1666921800000|2022-10-28 01:50:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|109
1666922100000|2022-10-28 01:55:00|10264.5|10262.5|10265.6|10263.6|10266|10264|10264.5|10262.5|468
1666922400000|2022-10-28 02:00:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.5|10263.5|244
1666922700000|2022-10-28 02:05:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|109
1666923000000|2022-10-28 02:10:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|226
1666923300000|2022-10-28 02:15:00|10265.3|10263.3|10265.5|10263.5|10265.6|10263.6|10265.3|10263.3|108
1666923600000|2022-10-28 02:20:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|115
1666923900000|2022-10-28 02:25:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|70
1666924200000|2022-10-28 02:30:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|116
1666924500000|2022-10-28 02:35:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.5|10263.5|155
1666924800000|2022-10-28 02:40:00|10265.5|10263.5|10264.9|10262.9|10265.5|10263.5|10264.9|10262.9|70
1666925100000|2022-10-28 02:45:00|10265.1|10263.1|10263.1|10261.1|10265.1|10263.1|10262.9|10260.9|266
1666925400000|2022-10-28 02:50:00|10263.3|10261.3|10262.5|10260.5|10263.7|10261.7|10262.1|10260.1|481
1666925700000|2022-10-28 02:55:00|10262.7|10260.7|10263.7|10261.7|10263.7|10261.7|10262.7|10260.7|411
1666926000000|2022-10-28 03:00:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|420
1666926300000|2022-10-28 03:05:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|695
1666926600000|2022-10-28 03:10:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|219
1666926900000|2022-10-28 03:15:00|10263.1|10261.1|10261.4|10259.4|10263.1|10261.1|10261.4|10259.4|576
1666927200000|2022-10-28 03:20:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.2|10259.2|243
1666927500000|2022-10-28 03:25:00|10261|10259|10261|10259|10261.4|10259.4|10260.8|10258.8|293
1666927800000|2022-10-28 03:30:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10260.6|10258.6|1924
1666928100000|2022-10-28 03:35:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|160
1666928400000|2022-10-28 03:40:00|10260|10258|10259.4|10257.4|10260.2|10258.2|10259|10257|242
1666928700000|2022-10-28 03:45:00|10259.6|10257.6|10258.6|10256.6|10259.6|10257.6|10258.6|10256.6|1635
1666929000000|2022-10-28 03:50:00|10259|10257|10258.8|10256.8|10259|10257|10258.6|10256.6|150
1666929300000|2022-10-28 03:55:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10258.6|10256.6|144
1666929600000|2022-10-28 04:00:00|10259.6|10257.6|10259.8|10257.8|10260.2|10258.2|10259.6|10257.6|159
1666929900000|2022-10-28 04:05:00|10260|10258|10259.4|10257.4|10260|10258|10259.2|10257.2|130
1666930200000|2022-10-28 04:10:00|10259.2|10257.2|10259|10257|10259.2|10257.2|10259|10257|79
1666930500000|2022-10-28 04:15:00|10259.2|10257.2|10258.8|10256.8|10259.4|10257.4|10258.6|10256.6|164
1666930800000|2022-10-28 04:20:00|10258.6|10256.6|10256.9|10254.9|10258.6|10256.6|10256.7|10254.7|1081
1666931100000|2022-10-28 04:25:00|10257.1|10255.1|10258.2|10256.2|10258.2|10256.2|10257.1|10255.1|584
1666931400000|2022-10-28 04:30:00|10258.4|10256.4|10258.6|10256.6|10259|10257|10258.2|10256.2|338
1666931700000|2022-10-28 04:35:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.2|10256.2|159
1666932000000|2022-10-28 04:40:00|10258.4|10256.4|10258.6|10256.6|10259|10257|10258.4|10256.4|260
1666932300000|2022-10-28 04:45:00|||||||||159
1666932600000|2022-10-28 04:50:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|118
1666932900000|2022-10-28 04:55:00|10258.4|10256.4|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|159
1666933200000|2022-10-28 05:00:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|47
1666933500000|2022-10-28 05:05:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|159
1666933800000|2022-10-28 05:10:00|10258.8|10256.8|10259|10257|10259|10257|10258.6|10256.6|688
1666934100000|2022-10-28 05:15:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|542
1666934400000|2022-10-28 05:20:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|74
1666934700000|2022-10-28 05:25:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|511
1666935000000|2022-10-28 05:30:00|10259|10257|10255.9|10253.9|10259|10257|10255.3|10253.3|2385
1666935300000|2022-10-28 05:35:00|10255.5|10253.5|10255.3|10253.3|10255.9|10253.9|10255.1|10253.1|1152
1666935600000|2022-10-28 05:40:00|10255.1|10253.1|10255.3|10253.3|10255.5|10253.5|10254.7|10252.7|968
1666935900000|2022-10-28 05:45:00|10255.5|10253.5|10255.1|10253.1|10256.5|10254.5|10254.7|10252.7|832
1666936200000|2022-10-28 05:50:00|10255.3|10253.3|10255.1|10253.1|10255.7|10253.7|10254.9|10252.9|1005
1666936500000|2022-10-28 05:55:00|10254.7|10252.7|10254.7|10252.7|10255.9|10253.9|10254.7|10252.7|582
1666936800000|2022-10-28 06:00:00|10254.9|10252.9|10255.5|10253.5|10255.5|10253.5|10253.1|10251.1|1162
1666937100000|2022-10-28 06:05:00|10255.1|10253.1|10254.7|10252.7|10255.7|10253.7|10254.3|10252.3|625
1666937400000|2022-10-28 06:10:00|10254.5|10252.5|10253.5|10251.5|10254.7|10252.7|10253.5|10251.5|734
1666937700000|2022-10-28 06:15:00|10253.3|10251.3|10252.8|10250.8|10254.3|10252.3|10252.8|10250.8|473
1666938000000|2022-10-28 06:20:00|10253.1|10251.1|10253.9|10251.9|10254.3|10252.3|10252.8|10250.8|1065
1666938300000|2022-10-28 06:25:00|10253.7|10251.7|10255.5|10253.5|10255.9|10253.9|10253.7|10251.7|492
1666938600000|2022-10-28 06:30:00|10255.1|10253.1|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|778
1666938900000|2022-10-28 06:35:00|10255.3|10253.3|10256.7|10254.7|10256.7|10254.7|10254.7|10252.7|785
1666939200000|2022-10-28 06:40:00|10256.3|10254.3|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|437
1666939500000|2022-10-28 06:45:00|10256.1|10254.1|10252|10250|10256.1|10254.1|10252|10250|3071
1666939800000|2022-10-28 06:50:00|10252.4|10250.4|10251.8|10249.8|10252.8|10250.8|10251.2|10249.2|1046
1666940100000|2022-10-28 06:55:00|10251.6|10249.6|10251.6|10249.6|10252.4|10250.4|10250.4|10248.4|560
1666940400000|2022-10-28 07:00:00|10252.4|10250.4|10250|10248|10254.3|10252.3|10249.2|10247.2|4179
1666940700000|2022-10-28 07:05:00|10250.4|10248.4|10249.6|10247.6|10250.8|10248.8|10249.2|10247.2|668
1666941000000|2022-10-28 07:10:00|10249.8|10247.8|10248.9|10246.9|10250|10248|10247.5|10245.5|935
1666941300000|2022-10-28 07:15:00|10248.5|10246.5|10250|10248|10250|10248|10248.5|10246.5|691
1666941600000|2022-10-28 07:20:00|10249.6|10247.6|10249.8|10247.8|10250.8|10248.8|10249.6|10247.6|1122
1666941900000|2022-10-28 07:25:00|10249.6|10247.6|10248.1|10246.1|10250.4|10248.4|10248.1|10246.1|502
1666942200000|2022-10-28 07:30:00|10248.3|10246.3|10250.8|10248.8|10250.8|10248.8|10248.3|10246.3|838
1666942500000|2022-10-28 07:35:00|10250.6|10248.6|10250.4|10248.4|10252|10250|10250.4|10248.4|694
1666942800000|2022-10-28 07:40:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|434
1666943100000|2022-10-28 07:45:00|10250.2|10248.2|10249.2|10247.2|10250.2|10248.2|10248.9|10246.9|314
1666943400000|2022-10-28 07:50:00|10248.9|10246.9|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|495
1666943700000|2022-10-28 07:55:00|10249.4|10247.4|10248.9|10246.9|10250|10248|10248.7|10246.7|291
1666944000000|2022-10-28 08:00:00|10248.5|10246.5|10249.6|10247.6|10250.4|10248.4|10248.5|10246.5|1069
1666944300000|2022-10-28 08:05:00|10249.2|10247.2|10250|10248|10250.4|10248.4|10249.2|10247.2|1210
1666944600000|2022-10-28 08:10:00|10250.4|10248.4|10249.6|10247.6|10250.4|10248.4|10249.2|10247.2|278
1666944900000|2022-10-28 08:15:00|10249.4|10247.4|10250|10248|10250.4|10248.4|10248.9|10246.9|906
1666945200000|2022-10-28 08:20:00|10250.2|10248.2|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|384
1666945500000|2022-10-28 08:25:00|10250|10248|10250|10248|10250.4|10248.4|10249.6|10247.6|251
1666945800000|2022-10-28 08:30:00|10249.6|10247.6|10249.2|10247.2|10250|10248|10249.2|10247.2|440
1666946100000|2022-10-28 08:35:00|10248.9|10246.9|10248.1|10246.1|10249.2|10247.2|10248.1|10246.1|1348
1666946400000|2022-10-28 08:40:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|798
1666946700000|2022-10-28 08:45:00|10248.5|10246.5|10249.6|10247.6|10250|10248|10248.5|10246.5|396
1666947000000|2022-10-28 08:50:00|10250|10248|10250.4|10248.4|10251|10249|10250|10248|481
1666947300000|2022-10-28 08:55:00|10250.8|10248.8|10251.2|10249.2|10252|10250|10250.8|10248.8|509
1666947600000|2022-10-28 09:00:00|10250.8|10248.8|10248.1|10246.1|10250.8|10248.8|10248.1|10246.1|1245
1666947900000|2022-10-28 09:05:00|10247.7|10245.7|10246.9|10244.9|10248.1|10246.1|10246.5|10244.5|1399
1666948200000|2022-10-28 09:10:00|10246.5|10244.5|10245.7|10243.7|10247.3|10245.3|10245.7|10243.7|733
1666948500000|2022-10-28 09:15:00|10245.3|10243.3|10245.1|10243.1|10245.7|10243.7|10243.8|10241.8|1601
1666948800000|2022-10-28 09:20:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|641
1666949100000|2022-10-28 09:25:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|1066
1666949400000|2022-10-28 09:30:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|344
1666949700000|2022-10-28 09:35:00|10245.1|10243.1|10243.8|10241.8|10245.3|10243.3|10243.4|10241.4|1229
1666950000000|2022-10-28 09:40:00|10244|10242|10243.8|10241.8|10244|10242|10242.2|10240.2|1255
1666950300000|2022-10-28 09:45:00|10244.2|10242.2|10244.9|10242.9|10244.9|10242.9|10243.8|10241.8|704
1666950600000|2022-10-28 09:50:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|412
1666950900000|2022-10-28 09:55:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|367
1666951200000|2022-10-28 10:00:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|463
1666951500000|2022-10-28 10:05:00|10244.6|10242.6|10245.7|10243.7|10245.7|10243.7|10244.6|10242.6|1123
1666951800000|2022-10-28 10:10:00|10245.9|10243.9|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|343
1666952100000|2022-10-28 10:15:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|189
1666952400000|2022-10-28 10:20:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|259
1666952700000|2022-10-28 10:25:00|10244.9|10242.9|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|940
1666953000000|2022-10-28 10:30:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|1069
1666953300000|2022-10-28 10:35:00|10246.7|10244.7|10246.1|10244.1|10246.9|10244.9|10245.7|10243.7|564
1666953600000|2022-10-28 10:40:00|10246.3|10244.3|10246.9|10244.9|10246.9|10244.9|10246.3|10244.3|342
1666953900000|2022-10-28 10:45:00|10246.7|10244.7|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|329
1666954200000|2022-10-28 10:50:00|10247.1|10245.1|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|355
1666954500000|2022-10-28 10:55:00|10246.7|10244.7|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|185
1666954800000|2022-10-28 11:00:00|10245.9|10243.9|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|505
1666955100000|2022-10-28 11:05:00|10245.3|10243.3|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|281
1666955400000|2022-10-28 11:10:00|10244.8|10242.8|10245.3|10243.3|10245.3|10243.3|10244.8|10242.8|437
1666955700000|2022-10-28 11:15:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|379
1666956000000|2022-10-28 11:20:00|10245.3|10243.3|10246.5|10244.5|10246.5|10244.5|10245.3|10243.3|364
1666956300000|2022-10-28 11:25:00|10246.1|10244.1|10247.7|10245.7|10247.7|10245.7|10246.1|10244.1|506
1666956600000|2022-10-28 11:30:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|398
1666956900000|2022-10-28 11:35:00|10247.1|10245.1|10249.2|10247.2|10250|10248|10247.1|10245.1|1518
1666957200000|2022-10-28 11:40:00|10248.9|10246.9|10248.1|10246.1|10249.6|10247.6|10247.7|10245.7|2135
1666957500000|2022-10-28 11:45:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10246.9|10244.9|1505
1666957800000|2022-10-28 11:50:00|10247.7|10245.7|10246.1|10244.1|10248.1|10246.1|10245.7|10243.7|2793
1666958100000|2022-10-28 11:55:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|2324
1666958400000|2022-10-28 12:00:00|10245.7|10243.7|10243.8|10241.8|10245.7|10243.7|10243.4|10241.4|1173
1666958700000|2022-10-28 12:05:00|10244.2|10242.2|10244.2|10242.2|10245.3|10243.3|10244|10242|1212
1666959000000|2022-10-28 12:10:00|10244.4|10242.4|10245.7|10243.7|10246.5|10244.5|10244.2|10242.2|1709
1666959300000|2022-10-28 12:15:00|10246.1|10244.1|10247.9|10245.9|10248.1|10246.1|10245.7|10243.7|1634
1666959600000|2022-10-28 12:20:00|10248.1|10246.1|10248.1|10246.1|10248.9|10246.9|10246.9|10244.9|4485
1666959900000|2022-10-28 12:25:00|10247.7|10245.7|10247.9|10245.9|10248.1|10246.1|10245.7|10243.7|2805
1666960200000|2022-10-28 12:30:00|10247.7|10245.7|10247.7|10245.7|10255.5|10253.5|10242.6|10240.6|6567
1666960500000|2022-10-28 12:35:00|10247.3|10245.3|10244.2|10242.2|10248.1|10246.1|10244.2|10242.2|5641
1666960800000|2022-10-28 12:40:00|10243.8|10241.8|10244.9|10242.9|10246.5|10244.5|10243.4|10241.4|3639
1666961100000|2022-10-28 12:45:00|10245.3|10243.3|10241|10239|10245.3|10243.3|10239.9|10237.9|6432
1666961400000|2022-10-28 12:50:00|10240.8|10238.8|10242.6|10240.6|10243|10241|10240.6|10238.6|3552
1666961700000|2022-10-28 12:55:00|10242.8|10240.8|10244.2|10242.2|10244.6|10242.6|10241.8|10239.8|3470
1666962000000|2022-10-28 13:00:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10242.2|10240.2|3783
1666962300000|2022-10-28 13:05:00|10244.6|10242.6|10245.7|10243.7|10246.1|10244.1|10244.2|10242.2|2229
1666962600000|2022-10-28 13:10:00|10246.1|10244.1|10244.6|10242.6|10247.3|10245.3|10244.2|10242.2|4137
1666962900000|2022-10-28 13:15:00|10244.9|10242.9|10243.4|10241.4|10245.3|10243.3|10242.6|10240.6|3004
1666963200000|2022-10-28 13:20:00|10243|10241|10243.4|10241.4|10244.4|10242.4|10243|10241|2069
1666963500000|2022-10-28 13:25:00|10243|10241|10241.8|10239.8|10243.8|10241.8|10241.8|10239.8|1460
1666963800000|2022-10-28 13:30:00|10241.4|10239.4|10243.4|10241.4|10244.6|10242.6|10241.4|10239.4|3081
1666964100000|2022-10-28 13:35:00|10243.2|10241.2|10244.2|10242.2|10244.2|10242.2|10242.2|10240.2|3549
1666964400000|2022-10-28 13:40:00|10244.6|10242.6|10245.3|10243.3|10245.3|10243.3|10243.8|10241.8|3051
1666964700000|2022-10-28 13:45:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|3990
1666965000000|2022-10-28 13:50:00|10244.6|10242.6|10245.7|10243.7|10247.7|10245.7|10244.6|10242.6|6058
1666965300000|2022-10-28 13:55:00|10245.3|10243.3|10244|10242|10246.5|10244.5|10243.8|10241.8|1778
1666965600000|2022-10-28 14:00:00|10243.8|10241.8|10244.6|10242.6|10247.7|10245.7|10243|10241|4920
1666965900000|2022-10-28 14:05:00|10244.9|10242.9|10244.2|10242.2|10245.7|10243.7|10243.2|10241.2|2651
1666966200000|2022-10-28 14:10:00|10244.6|10242.6|10241.8|10239.8|10244.9|10242.9|10241.4|10239.4|4460
1666966500000|2022-10-28 14:15:00|10241.4|10239.4|10241|10239|10242|10240|10240.6|10238.6|2478
1666966800000|2022-10-28 14:20:00|10240.6|10238.6|10239.9|10237.9|10241|10239|10239.5|10237.5|4241
1666967100000|2022-10-28 14:25:00|10239.5|10237.5|10242.6|10240.6|10242.6|10240.6|10239.5|10237.5|2284
1666967400000|2022-10-28 14:30:00|10242.2|10240.2|10241.4|10239.4|10243.4|10241.4|10241.4|10239.4|2028
1666967700000|2022-10-28 14:35:00|10241|10239|10243.4|10241.4|10243.8|10241.8|10241|10239|2037
1666968000000|2022-10-28 14:40:00|10243.6|10241.6|10243.4|10241.4|10243.8|10241.8|10241.8|10239.8|1892
1666968300000|2022-10-28 14:45:00|10243.8|10241.8|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|1139
1666968600000|2022-10-28 14:50:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243|10241|1516
1666968900000|2022-10-28 14:55:00|10243.4|10241.4|10243.4|10241.4|10244.2|10242.2|10243|10241|944
1666969200000|2022-10-28 15:00:00|10243.2|10241.2|10245.3|10243.3|10245.3|10243.3|10243.2|10241.2|1444
1666969500000|2022-10-28 15:05:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1833
1666969800000|2022-10-28 15:10:00|10245.3|10243.3|10243.8|10241.8|10245.7|10243.7|10243.6|10241.6|2017
1666970100000|2022-10-28 15:15:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242|10240|2450
1666970400000|2022-10-28 15:20:00|10243.2|10241.2|10243|10241|10244.2|10242.2|10242.6|10240.6|1054
1666970700000|2022-10-28 15:25:00|10242.8|10240.8|10242.2|10240.2|10243|10241|10241.8|10239.8|2079
1666971000000|2022-10-28 15:30:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241|10239|2078
1666971300000|2022-10-28 15:35:00|10241|10239|10240.3|10238.3|10241.4|10239.4|10240.3|10238.3|1433
1666971600000|2022-10-28 15:40:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.1|10237.1|3519
1666971900000|2022-10-28 15:45:00|10240.3|10238.3|10241|10239|10241|10239|10239.5|10237.5|733
1666972200000|2022-10-28 15:50:00|10240.8|10238.8|10239.9|10237.9|10241|10239|10239.5|10237.5|965
1666972500000|2022-10-28 15:55:00|10239.5|10237.5|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|700
1666972800000|2022-10-28 16:00:00|10238.5|10236.5|10239.9|10237.9|10240.3|10238.3|10238.3|10236.3|1352
1666973100000|2022-10-28 16:05:00|10239.7|10237.7|10238.7|10236.7|10239.7|10237.7|10238.3|10236.3|1665
1666973400000|2022-10-28 16:10:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|6008
1666973700000|2022-10-28 16:15:00|10238.7|10236.7|10239.1|10237.1|10240.3|10238.3|10238.7|10236.7|1990
1666974000000|2022-10-28 16:20:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|1458
1666974300000|2022-10-28 16:25:00|10239.3|10237.3|10238.3|10236.3|10239.5|10237.5|10238.3|10236.3|1706
1666974600000|2022-10-28 16:30:00|10238.7|10236.7|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|1798
1666974900000|2022-10-28 16:35:00|10238.7|10236.7|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|1034
1666975200000|2022-10-28 16:40:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|645
1666975500000|2022-10-28 16:45:00|10239.5|10237.5|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|1051
1666975800000|2022-10-28 16:50:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|945
1666976100000|2022-10-28 16:55:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|977
1666976400000|2022-10-28 17:00:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|666
1666976700000|2022-10-28 17:05:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|531
1666977000000|2022-10-28 17:10:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|1080
1666977300000|2022-10-28 17:15:00|10238.7|10236.7|10237.5|10235.5|10238.7|10236.7|10237.5|10235.5|803
1666977600000|2022-10-28 17:20:00|10237.1|10235.1|10237.5|10235.5|10237.9|10235.9|10236.7|10234.7|1162
1666977900000|2022-10-28 17:25:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|925
1666978200000|2022-10-28 17:30:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|978
1666978500000|2022-10-28 17:35:00|10237.9|10235.9|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|1704
1666978800000|2022-10-28 17:40:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|3136
1666979100000|2022-10-28 17:45:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1444
1666979400000|2022-10-28 17:50:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|482
1666979700000|2022-10-28 17:55:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|968
1666980000000|2022-10-28 18:00:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|1139
1666980300000|2022-10-28 18:05:00|10237.3|10235.3|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|727
1666980600000|2022-10-28 18:10:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|272
1666980900000|2022-10-28 18:15:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1033
1666981200000|2022-10-28 18:20:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|947
1666981500000|2022-10-28 18:25:00|10238.5|10236.5|10237.1|10235.1|10238.7|10236.7|10237.1|10235.1|2108
1666981800000|2022-10-28 18:30:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|6024
1666982100000|2022-10-28 18:35:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236|10234|1366
1666982400000|2022-10-28 18:40:00|10236.7|10234.7|10233.6|10231.6|10236.7|10234.7|10233.6|10231.6|2994
1666982700000|2022-10-28 18:45:00|10233.2|10231.2|10234.8|10232.8|10235.6|10233.6|10233.2|10231.2|13407
1666983000000|2022-10-28 18:50:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1098
1666983300000|2022-10-28 18:55:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.4|10232.4|3159
1666983600000|2022-10-28 19:00:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.2|10232.2|1688
1666983900000|2022-10-28 19:05:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|509
1666984200000|2022-10-28 19:10:00|10234.4|10232.4|10235.6|10233.6|10235.6|10233.6|10234.4|10232.4|582
1666984500000|2022-10-28 19:15:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|290
1666984800000|2022-10-28 19:20:00|10235|10233|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|528
1666985100000|2022-10-28 19:25:00|10235.4|10233.4|10234.4|10232.4|10235.6|10233.6|10234|10232|1458
1666985400000|2022-10-28 19:30:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10233.6|10231.6|1275
1666985700000|2022-10-28 19:35:00|10234.4|10232.4|10235.6|10233.6|10235.6|10233.6|10234.4|10232.4|361
1666986000000|2022-10-28 19:40:00|10235.2|10233.2|10235.2|10233.2|10236|10234|10234.8|10232.8|924
1666986300000|2022-10-28 19:45:00|10235.4|10233.4|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|646
1666986600000|2022-10-28 19:50:00|10235|10233|10236.7|10234.7|10236.7|10234.7|10234.8|10232.8|625
1666986900000|2022-10-28 19:55:00|10236.9|10234.9|10237.5|10235.5|10237.5|10235.5|10236.7|10234.7|1569
1666987200000|2022-10-28 20:00:00|10237.3|10235.3|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|2396
1666987500000|2022-10-28 20:05:00|10236.9|10234.9|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|734
1666987800000|2022-10-28 20:10:00|10236.5|10234.5|10236|10234|10236.7|10234.7|10236|10234|1071
1666988100000|2022-10-28 20:15:00|10236.4|10234.4|10236.2|10234.2|10236.4|10234.4|10235.6|10233.6|478
1666988400000|2022-10-28 20:20:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|363
1666988700000|2022-10-28 20:25:00|10235.6|10233.6|10236|10234|10236|10234|10235.6|10233.6|641
1666989000000|2022-10-28 20:30:00|10235.8|10233.8|10236.4|10234.4|10236.4|10234.4|10235.8|10233.8|204
1666989300000|2022-10-28 20:35:00|10236.5|10234.5|10236.4|10234.4|10236.5|10234.5|10236.4|10234.4|77
1666989600000|2022-10-28 20:40:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|292
1666989900000|2022-10-28 20:45:00|10236.5|10234.5|10236|10234|10236.7|10234.7|10236|10234|1503
1666990200000|2022-10-28 20:50:00|10236.4|10234.4|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|577
1666990500000|2022-10-28 20:55:00|10235.8|10233.8|10235.6|10233.6|10236|10234|10235.6|10233.6|455
1667167200000|2022-10-30 22:00:00|10233.4|10231.4|10230.1|10228.1|10233.6|10231.6|10228.5|10226.5|1825
1667167500000|2022-10-30 22:05:00|10229.9|10227.9|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|242
1667167800000|2022-10-30 22:10:00|10229.9|10227.9|10230.3|10228.3|10230.3|10228.3|10228.9|10226.9|116
1667168100000|2022-10-30 22:15:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.3|10228.3|29
1667168400000|2022-10-30 22:20:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.3|10228.3|108
1667168700000|2022-10-30 22:25:00|10230.7|10228.7|10229.7|10227.7|10230.7|10228.7|10229.7|10227.7|193
1667169000000|2022-10-30 22:30:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.5|10227.5|211
1667169300000|2022-10-30 22:35:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|491
1667169600000|2022-10-30 22:40:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|102
1667169900000|2022-10-30 22:45:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|196
1667170200000|2022-10-30 22:50:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.9|10227.9|31
1667170500000|2022-10-30 22:55:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|140
1667170800000|2022-10-30 23:00:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|531
1667171100000|2022-10-30 23:05:00|10229.3|10227.3|10230.1|10228.1|10230.3|10228.3|10229.3|10227.3|202
1667171400000|2022-10-30 23:10:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|189
1667171700000|2022-10-30 23:15:00|10230.3|10228.3|10230.3|10228.3|10230.5|10228.5|10230.1|10228.1|75
1667172000000|2022-10-30 23:20:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|32
1667172300000|2022-10-30 23:25:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|77
1667172600000|2022-10-30 23:30:00|10230.7|10228.7|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|241
1667172900000|2022-10-30 23:35:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.7|10228.7|116
1667173200000|2022-10-30 23:40:00|10230.7|10228.7|10230.3|10228.3|10230.9|10228.9|10230.3|10228.3|69
1667173500000|2022-10-30 23:45:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|33
1667173800000|2022-10-30 23:50:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|305
1667174100000|2022-10-30 23:55:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.7|10228.7|16
1667174400000|2022-10-31 00:00:00|10231.3|10229.3|10230.5|10228.5|10231.7|10229.7|10230.1|10228.1|574
1667174700000|2022-10-31 00:05:00|10230.9|10228.9|10229.3|10227.3|10231.3|10229.3|10228.9|10226.9|579
1667175000000|2022-10-31 00:10:00|10229.5|10227.5|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|314
1667175300000|2022-10-31 00:15:00|10228.9|10226.9|10230.1|10228.1|10230.1|10228.1|10228.7|10226.7|386
1667175600000|2022-10-31 00:20:00|10229.9|10227.9|10228.9|10226.9|10230.1|10228.1|10228.9|10226.9|220
1667175900000|2022-10-31 00:25:00|10229.3|10227.3|10229.5|10227.5|10229.7|10227.7|10228.9|10226.9|163
1667176200000|2022-10-31 00:30:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|467
1667176500000|2022-10-31 00:35:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|265
1667176800000|2022-10-31 00:40:00|10229.3|10227.3|10228|10226|10229.3|10227.3|10228|10226|433
1667177100000|2022-10-31 00:45:00|10227.8|10225.8|10227.4|10225.4|10228|10226|10226.6|10224.6|622
1667177400000|2022-10-31 00:50:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|462
1667177700000|2022-10-31 00:55:00|10227.2|10225.2|10226.2|10224.2|10227.4|10225.4|10225.8|10223.8|821
1667178000000|2022-10-31 01:00:00|10225.8|10223.8|10225.2|10223.2|10226.6|10224.6|10224.6|10222.6|987
1667178300000|2022-10-31 01:05:00|10225|10223|10225.2|10223.2|10225.4|10223.4|10224.6|10222.6|420
1667178600000|2022-10-31 01:10:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10224.6|10222.6|595
1667178900000|2022-10-31 01:15:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|285
1667179200000|2022-10-31 01:20:00|10226|10224|10226.2|10224.2|10226.4|10224.4|10225.8|10223.8|389
1667179500000|2022-10-31 01:25:00|10226|10224|10227|10225|10227|10225|10225.8|10223.8|287
1667179800000|2022-10-31 01:30:00|10227.2|10225.2|10227.4|10225.4|10227.6|10225.6|10226.6|10224.6|431
1667180100000|2022-10-31 01:35:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10227|10225|195
1667180400000|2022-10-31 01:40:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|128
1667180700000|2022-10-31 01:45:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228|10226|441
1667181000000|2022-10-31 01:50:00|||||||||45
1667181300000|2022-10-31 01:55:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|144
1667181600000|2022-10-31 02:00:00|10227.8|10225.8|10227.4|10225.4|10228|10226|10227.4|10225.4|148
1667181900000|2022-10-31 02:05:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|63
1667182200000|2022-10-31 02:10:00|10228|10226|10227.8|10225.8|10228|10226|10227.6|10225.6|61
1667182500000|2022-10-31 02:15:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|53
1667182800000|2022-10-31 02:20:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|124
1667183100000|2022-10-31 02:25:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|129
1667183400000|2022-10-31 02:30:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|139
1667183700000|2022-10-31 02:35:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|14
1667184000000|2022-10-31 02:40:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|215
1667184300000|2022-10-31 02:45:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|193
1667184600000|2022-10-31 02:50:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.3|10226.3|52
1667184900000|2022-10-31 02:55:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|88
1667185200000|2022-10-31 03:00:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.3|10226.3|47
1667185500000|2022-10-31 03:05:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|101
1667185800000|2022-10-31 03:10:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|122
1667186100000|2022-10-31 03:15:00|10228.1|10226.1|10228.3|10226.3|10228.5|10226.5|10228.1|10226.1|151
1667186400000|2022-10-31 03:20:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|16
1667186700000|2022-10-31 03:25:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.3|10226.3|40
1667187000000|2022-10-31 03:30:00|10228.7|10226.7|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|255
1667187300000|2022-10-31 03:35:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|176
1667187600000|2022-10-31 03:40:00|10229.1|10227.1|10229.7|10227.7|10229.9|10227.9|10229.1|10227.1|367
1667187900000|2022-10-31 03:45:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.1|10227.1|230
1667188200000|2022-10-31 03:50:00|10229.9|10227.9|10230.1|10228.1|10230.3|10228.3|10229.9|10227.9|84
1667188500000|2022-10-31 03:55:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|205
1667188800000|2022-10-31 04:00:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|93
1667189100000|2022-10-31 04:05:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|91
1667189400000|2022-10-31 04:10:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|128
1667189700000|2022-10-31 04:15:00|10230.3|10228.3|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|57
1667190000000|2022-10-31 04:20:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|50
1667190300000|2022-10-31 04:25:00|10230.7|10228.7|10230.9|10228.9|10231.1|10229.1|10230.5|10228.5|197
1667190600000|2022-10-31 04:30:00|||||||||74
1667190900000|2022-10-31 04:35:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|114
1667191200000|2022-10-31 04:40:00|||||||||17
1667191500000|2022-10-31 04:45:00|||||||||25
1667191800000|2022-10-31 04:50:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.9|10227.9|107
1667192100000|2022-10-31 04:55:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|61
1667192400000|2022-10-31 05:00:00|10229.9|10227.9|10229.9|10227.9|10229.9|10227.9|10229.7|10227.7|120
1667192700000|2022-10-31 05:05:00|10229.7|10227.7|10230.9|10228.9|10230.9|10228.9|10229.7|10227.7|243
1667193000000|2022-10-31 05:10:00|10230.7|10228.7|10230.1|10228.1|10230.7|10228.7|10230.1|10228.1|102
1667193300000|2022-10-31 05:15:00|10230.3|10228.3|10230.5|10228.5|10230.5|10228.5|10230.3|10228.3|59
1667193600000|2022-10-31 05:20:00|10230.7|10228.7|10230.5|10228.5|10230.7|10228.7|10230.5|10228.5|44
1667193900000|2022-10-31 05:25:00|10230.3|10228.3|10229.3|10227.3|10230.3|10228.3|10229.3|10227.3|153
1667194200000|2022-10-31 05:30:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|84
1667194500000|2022-10-31 05:35:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|59
1667194800000|2022-10-31 05:40:00|10228.7|10226.7|10227.8|10225.8|10228.7|10226.7|10227.8|10225.8|381
1667195100000|2022-10-31 05:45:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|234
1667195400000|2022-10-31 05:50:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|78
1667195700000|2022-10-31 05:55:00|||||||||79
1667196000000|2022-10-31 06:00:00|10227.8|10225.8|10228.3|10226.3|10228.3|10226.3|10227.4|10225.4|371
1667196300000|2022-10-31 06:05:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|45
1667196600000|2022-10-31 06:10:00|10228.5|10226.5|10228.5|10226.5|10228.7|10226.7|10228.1|10226.1|55
1667196900000|2022-10-31 06:15:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|296
1667197200000|2022-10-31 06:20:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|300
1667197500000|2022-10-31 06:25:00|10229.1|10227.1|10228.9|10226.9|10229.1|10227.1|10228.9|10226.9|31
1667197800000|2022-10-31 06:30:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|211
1667198100000|2022-10-31 06:35:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|118
1667198400000|2022-10-31 06:40:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.5|10227.5|332
1667198700000|2022-10-31 06:45:00|10229.5|10227.5|10229.3|10227.3|10229.5|10227.5|10228.9|10226.9|698
1667199000000|2022-10-31 06:50:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|326
1667199300000|2022-10-31 06:55:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|90
1667199600000|2022-10-31 07:00:00|10229.1|10227.1|10229.7|10227.7|10230.1|10228.1|10229.1|10227.1|556
1667199900000|2022-10-31 07:05:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10229.9|10227.9|498
1667200200000|2022-10-31 07:10:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.9|10227.9|223
1667200500000|2022-10-31 07:15:00|10229.9|10227.9|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|228
1667200800000|2022-10-31 07:20:00|10228.9|10226.9|10227.8|10225.8|10228.9|10226.9|10227|10225|296
1667201100000|2022-10-31 07:25:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|235
1667201400000|2022-10-31 07:30:00|10229.3|10227.3|10228.9|10226.9|10229.9|10227.9|10228.5|10226.5|307
1667201700000|2022-10-31 07:35:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|106
1667202000000|2022-10-31 07:40:00|10228.7|10226.7|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|283
1667202300000|2022-10-31 07:45:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|554
1667202600000|2022-10-31 07:50:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|294
1667202900000|2022-10-31 07:55:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|250
1667203200000|2022-10-31 08:00:00|10228.3|10226.3|10226.8|10224.8|10228.5|10226.5|10226.6|10224.6|949
1667203500000|2022-10-31 08:05:00|10226.6|10224.6|10226.2|10224.2|10227|10225|10225.8|10223.8|949
1667203800000|2022-10-31 08:10:00|10225.8|10223.8|10225.4|10223.4|10226.8|10224.8|10225.4|10223.4|612
1667204100000|2022-10-31 08:15:00|10225.6|10223.6|10224.8|10222.8|10225.8|10223.8|10224.6|10222.6|415
1667204400000|2022-10-31 08:20:00|10225|10223|10225|10223|10225|10223|10224.2|10222.2|662
1667204700000|2022-10-31 08:25:00|10225.2|10223.2|10225|10223|10225.6|10223.6|10225|10223|247
1667205000000|2022-10-31 08:30:00|10224.8|10222.8|10223.5|10221.5|10224.8|10222.8|10222.7|10220.7|546
1667205300000|2022-10-31 08:35:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|428
1667205600000|2022-10-31 08:40:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|312
1667205900000|2022-10-31 08:45:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|145
1667206200000|2022-10-31 08:50:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|975
1667206500000|2022-10-31 08:55:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|343
1667206800000|2022-10-31 09:00:00|10223.9|10221.9|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|347
1667207100000|2022-10-31 09:05:00|10223.1|10221.1|10221.9|10219.9|10223.1|10221.1|10221.9|10219.9|316
1667207400000|2022-10-31 09:10:00|10221.7|10219.7|10222.3|10220.3|10222.7|10220.7|10221.7|10219.7|489
1667207700000|2022-10-31 09:15:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|236
1667208000000|2022-10-31 09:20:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|290
1667208300000|2022-10-31 09:25:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|354
1667208600000|2022-10-31 09:30:00|10222.5|10220.5|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|128
1667208900000|2022-10-31 09:35:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|253
1667209200000|2022-10-31 09:40:00|10222.1|10220.1|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|761
1667209500000|2022-10-31 09:45:00|10222.7|10220.7|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|217
1667209800000|2022-10-31 09:50:00|10223.7|10221.7|10223.1|10221.1|10223.7|10221.7|10223.1|10221.1|280
1667210100000|2022-10-31 09:55:00|10222.9|10220.9|10221.5|10219.5|10223.1|10221.1|10221.5|10219.5|445
1667210400000|2022-10-31 10:00:00|10221.1|10219.1|10221.9|10219.9|10221.9|10219.9|10220.5|10218.5|1417
1667210700000|2022-10-31 10:05:00|10222.1|10220.1|10223.1|10221.1|10223.1|10221.1|10222.1|10220.1|570
1667211000000|2022-10-31 10:10:00|10222.9|10220.9|10222.7|10220.7|10222.9|10220.9|10221.9|10219.9|453
1667211300000|2022-10-31 10:15:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|169
1667211600000|2022-10-31 10:20:00|10222.3|10220.3|10223.1|10221.1|10223.1|10221.1|10221.9|10219.9|605
1667211900000|2022-10-31 10:25:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|198
1667212200000|2022-10-31 10:30:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|212
1667212500000|2022-10-31 10:35:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|598
1667212800000|2022-10-31 10:40:00|10223.5|10221.5|10222.3|10220.3|10223.5|10221.5|10222.3|10220.3|1104
1667213100000|2022-10-31 10:45:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|603
1667213400000|2022-10-31 10:50:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.3|10221.3|208
1667213700000|2022-10-31 10:55:00|10224.2|10222.2|10226.2|10224.2|10226.6|10224.6|10223.9|10221.9|1475
1667214000000|2022-10-31 11:00:00|10226.4|10224.4|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|665
1667214300000|2022-10-31 11:05:00|10225.6|10223.6|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|448
1667214600000|2022-10-31 11:10:00|10226.2|10224.2|10227|10225|10227.4|10225.4|10225.8|10223.8|554
1667214900000|2022-10-31 11:15:00|10226.6|10224.6|10225|10223|10226.6|10224.6|10225|10223|801
1667215200000|2022-10-31 11:20:00|10224.8|10222.8|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|143
1667215500000|2022-10-31 11:25:00|10225.6|10223.6|10227|10225|10227|10225|10225.6|10223.6|1418
1667215800000|2022-10-31 11:30:00|10226.6|10224.6|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|1037
1667216100000|2022-10-31 11:35:00|10226|10224|10224.2|10222.2|10226|10224|10223.5|10221.5|698
1667216400000|2022-10-31 11:40:00|10224|10222|10225.4|10223.4|10225.4|10223.4|10223.9|10221.9|885
1667216700000|2022-10-31 11:45:00|10225.6|10223.6|10225.4|10223.4|10226.2|10224.2|10225.2|10223.2|1333
1667217000000|2022-10-31 11:50:00|10225.6|10223.6|10223.9|10221.9|10225.6|10223.6|10223.9|10221.9|563
1667217300000|2022-10-31 11:55:00|10224.2|10222.2|10224.2|10222.2|10225|10223|10223.9|10221.9|619
1667217600000|2022-10-31 12:00:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|477
1667217900000|2022-10-31 12:05:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|1025
1667218200000|2022-10-31 12:10:00|10223.7|10221.7|10224.2|10222.2|10225|10223|10223.5|10221.5|1424
1667218500000|2022-10-31 12:15:00|10224.4|10222.4|10224.8|10222.8|10225.4|10223.4|10224.2|10222.2|1257
1667218800000|2022-10-31 12:20:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10224.6|10222.6|2253
1667219100000|2022-10-31 12:25:00|10225.8|10223.8|10223.5|10221.5|10226.6|10224.6|10223.5|10221.5|1998
1667219400000|2022-10-31 12:30:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1761
1667219700000|2022-10-31 12:35:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1865
1667220000000|2022-10-31 12:40:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10222.7|10220.7|1055
1667220300000|2022-10-31 12:45:00|10223.7|10221.7|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|1661
1667220600000|2022-10-31 12:50:00|10223.1|10221.1|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|1721
1667220900000|2022-10-31 12:55:00|10221.9|10219.9|10221.9|10219.9|10222.7|10220.7|10221.5|10219.5|1788
1667221200000|2022-10-31 13:00:00|10222.3|10220.3|10223.1|10221.1|10223.1|10221.1|10222.1|10220.1|1477
1667221500000|2022-10-31 13:05:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1307
1667221800000|2022-10-31 13:10:00|10223.1|10221.1|10222.7|10220.7|10223.9|10221.9|10222.3|10220.3|1245
1667222100000|2022-10-31 13:15:00|10223.1|10221.1|10221.9|10219.9|10223.5|10221.5|10221.9|10219.9|799
1667222400000|2022-10-31 13:20:00|10222.3|10220.3|10221.9|10219.9|10222.7|10220.7|10221.9|10219.9|733
1667222700000|2022-10-31 13:25:00|10222.1|10220.1|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|1266
1667223000000|2022-10-31 13:30:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10221.5|10219.5|2706
1667223300000|2022-10-31 13:35:00|10222.7|10220.7|10221.1|10219.1|10222.7|10220.7|10220.7|10218.7|2224
1667223600000|2022-10-31 13:40:00|10220.7|10218.7|10221.9|10219.9|10222.3|10220.3|10220.7|10218.7|1794
1667223900000|2022-10-31 13:45:00|10222.1|10220.1|10221.1|10219.1|10222.3|10220.3|10221.1|10219.1|1765
1667224200000|2022-10-31 13:50:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|1371
1667224500000|2022-10-31 13:55:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|1420
1667224800000|2022-10-31 14:00:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|1446
1667225100000|2022-10-31 14:05:00|10220.7|10218.7|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|1064
1667225400000|2022-10-31 14:10:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|830
1667225700000|2022-10-31 14:15:00|10221.1|10219.1|10222.1|10220.1|10222.3|10220.3|10221.1|10219.1|1189
1667226000000|2022-10-31 14:20:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|282
1667226300000|2022-10-31 14:25:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|715
1667226600000|2022-10-31 14:30:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|979
1667226900000|2022-10-31 14:35:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|881
1667227200000|2022-10-31 14:40:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|3735
1667227500000|2022-10-31 14:45:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|1289
1667227800000|2022-10-31 14:50:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1202
1667228100000|2022-10-31 14:55:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|426
1667228400000|2022-10-31 15:00:00|10222.3|10220.3|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|1143
1667228700000|2022-10-31 15:05:00|10222.1|10220.1|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|967
1667229000000|2022-10-31 15:10:00|10222.1|10220.1|10221.9|10219.9|10223.1|10221.1|10221.9|10219.9|1409
1667229300000|2022-10-31 15:15:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|956
1667229600000|2022-10-31 15:20:00|10221.9|10219.9|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|1341
1667229900000|2022-10-31 15:25:00|10223.1|10221.1|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|1030
1667230200000|2022-10-31 15:30:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|677
1667230500000|2022-10-31 15:35:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1338
1667230800000|2022-10-31 15:40:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|722
1667231100000|2022-10-31 15:45:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|502
1667231400000|2022-10-31 15:50:00|10222.7|10220.7|10221.9|10219.9|10222.7|10220.7|10221.9|10219.9|775
1667231700000|2022-10-31 15:55:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|942
1667232000000|2022-10-31 16:00:00|10221.9|10219.9|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|2168
1667232300000|2022-10-31 16:05:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|991
1667232600000|2022-10-31 16:10:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|1589
1667232900000|2022-10-31 16:15:00|10222.9|10220.9|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|1124
1667233200000|2022-10-31 16:20:00|10222.1|10220.1|10223.1|10221.1|10223.1|10221.1|10221.9|10219.9|2187
1667233500000|2022-10-31 16:25:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|2315
1667233800000|2022-10-31 16:30:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|1209
1667234100000|2022-10-31 16:35:00|10222.3|10220.3|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1510
1667234400000|2022-10-31 16:40:00|||||||||389
1667234700000|2022-10-31 16:45:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|1219
1667235000000|2022-10-31 16:50:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.3|10220.3|1077
1667235300000|2022-10-31 16:55:00|10222.9|10220.9|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|557
1667235600000|2022-10-31 17:00:00|10223.3|10221.3|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1683
1667235900000|2022-10-31 17:05:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|853
1667236200000|2022-10-31 17:10:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|790
1667236500000|2022-10-31 17:15:00|10222.3|10220.3|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1075
1667236800000|2022-10-31 17:20:00|10222.3|10220.3|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|475
1667237100000|2022-10-31 17:25:00|10222.9|10220.9|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|545
1667237400000|2022-10-31 17:30:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|344
1667237700000|2022-10-31 17:35:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|535
1667238000000|2022-10-31 17:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|865
1667238300000|2022-10-31 17:45:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|791
1667238600000|2022-10-31 17:50:00|10224.2|10222.2|10223.1|10221.1|10224.2|10222.2|10222.7|10220.7|624
1667238900000|2022-10-31 17:55:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|232
1667239200000|2022-10-31 18:00:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|796
1667239500000|2022-10-31 18:05:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|598
1667239800000|2022-10-31 18:10:00|||||||||309
1667240100000|2022-10-31 18:15:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|666
1667240400000|2022-10-31 18:20:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|1063
1667240700000|2022-10-31 18:25:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|576
1667241000000|2022-10-31 18:30:00|10221.9|10219.9|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|1902
1667241300000|2022-10-31 18:35:00|10223.1|10221.1|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|1358
1667241600000|2022-10-31 18:40:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|1920
1667241900000|2022-10-31 18:45:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|2030
1667242200000|2022-10-31 18:50:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|1608
1667242500000|2022-10-31 18:55:00|10221.5|10219.5|10220.3|10218.3|10221.5|10219.5|10219.9|10217.9|4391
1667242800000|2022-10-31 19:00:00|10220.7|10218.7|10219.2|10217.2|10220.7|10218.7|10219.2|10217.2|3839
1667243100000|2022-10-31 19:05:00|10219.4|10217.4|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|4367
1667243400000|2022-10-31 19:10:00|10219|10217|10218.4|10216.4|10219|10217|10218|10216|3616
1667243700000|2022-10-31 19:15:00|10218|10216|10217.2|10215.2|10218|10216|10216.4|10214.4|3075
1667244000000|2022-10-31 19:20:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216|10214|2794
1667244300000|2022-10-31 19:25:00|10217.8|10215.8|10219.6|10217.6|10219.6|10217.6|10216.8|10214.8|2822
1667244600000|2022-10-31 19:30:00|10219.2|10217.2|10218.4|10216.4|10219.6|10217.6|10218|10216|2965
1667244900000|2022-10-31 19:35:00|10218|10216|10218.8|10216.8|10219.2|10217.2|10217.6|10215.6|2244
1667245200000|2022-10-31 19:40:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1530
1667245500000|2022-10-31 19:45:00|10219.6|10217.6|10217.2|10215.2|10219.6|10217.6|10216.8|10214.8|1597
1667245800000|2022-10-31 19:50:00|10216.8|10214.8|10218.4|10216.4|10218.8|10216.8|10216.4|10214.4|3271
1667246100000|2022-10-31 19:55:00|10218|10216|10222.7|10220.7|10222.7|10220.7|10218|10216|15312
1667246400000|2022-10-31 20:00:00|10223.1|10221.1|10221.9|10219.9|10223.3|10221.3|10221.5|10219.5|6815
1667246700000|2022-10-31 20:05:00|10221.5|10219.5|10222.7|10220.7|10223.1|10221.1|10221.1|10219.1|3505
1667247000000|2022-10-31 20:10:00|10222.5|10220.5|10220.7|10218.7|10222.7|10220.7|10220.7|10218.7|1845
1667247300000|2022-10-31 20:15:00|10220.3|10218.3|10221.9|10219.9|10222.3|10220.3|10220.3|10218.3|4921
1667247600000|2022-10-31 20:20:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|858
1667247900000|2022-10-31 20:25:00|10221.3|10219.3|10221.5|10219.5|10221.9|10219.9|10221.1|10219.1|1190
1667248200000|2022-10-31 20:30:00|10221.1|10219.1|10221.9|10219.9|10221.9|10219.9|10221.1|10219.1|816
1667248500000|2022-10-31 20:35:00|10221.7|10219.7|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|1106
1667248800000|2022-10-31 20:40:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|1819
1667249100000|2022-10-31 20:45:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|968
1667249400000|2022-10-31 20:50:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|756
1667249700000|2022-10-31 20:55:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|819
1667253600000|2022-10-31 22:00:00|10223.5|10221.5|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|343
1667253900000|2022-10-31 22:05:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|150
1667254200000|2022-10-31 22:10:00|10222.1|10220.1|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|104
1667254500000|2022-10-31 22:15:00|10222.9|10220.9|10223.5|10221.5|10223.5|10221.5|10222.9|10220.9|91
1667254800000|2022-10-31 22:20:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|119
1667255100000|2022-10-31 22:25:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|78
1667255400000|2022-10-31 22:30:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|98
1667255700000|2022-10-31 22:35:00|||||||||6
1667256000000|2022-10-31 22:40:00|||||||||86
1667256300000|2022-10-31 22:45:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|149
1667256600000|2022-10-31 22:50:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|73
1667256900000|2022-10-31 22:55:00|10224|10222|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|255
1667257200000|2022-10-31 23:00:00|10223.7|10221.7|10223.7|10221.7|10223.9|10221.9|10223.7|10221.7|65
1667257500000|2022-10-31 23:05:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10
1667257800000|2022-10-31 23:10:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|18
1667258100000|2022-10-31 23:15:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|12
1667258400000|2022-10-31 23:20:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|21
1667258700000|2022-10-31 23:25:00|||||||||56
1667259000000|2022-10-31 23:30:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10222.9|10220.9|66
1667259300000|2022-10-31 23:35:00|10222.9|10220.9|10222.7|10220.7|10222.9|10220.9|10222.7|10220.7|83
1667259600000|2022-10-31 23:40:00|10222.5|10220.5|10222.3|10220.3|10222.5|10220.5|10222.3|10220.3|53
1667259900000|2022-10-31 23:45:00|10221.9|10219.9|10221.9|10219.9|10222.1|10220.1|10221.9|10219.9|173
1667260200000|2022-10-31 23:50:00|||||||||10
1667260500000|2022-10-31 23:55:00|10222.3|10220.3|10222.3|10220.3|10223.1|10221.1|10222.1|10220.1|212
1667260800000|2022-11-01 00:00:00|10222.1|10220.1|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|97
1667261100000|2022-11-01 00:05:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|78
1667261400000|2022-11-01 00:10:00|10222.3|10220.3|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|148
1667261700000|2022-11-01 00:15:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|109
1667262000000|2022-11-01 00:20:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10222.1|10220.1|266
1667262300000|2022-11-01 00:25:00|10222.7|10220.7|10223.5|10221.5|10223.9|10221.9|10222.3|10220.3|273
1667262600000|2022-11-01 00:30:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|165
1667262900000|2022-11-01 00:35:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|138
1667263200000|2022-11-01 00:40:00|10224|10222|10224.2|10222.2|10224.4|10222.4|10223.9|10221.9|239
1667263500000|2022-11-01 00:45:00|10224.4|10222.4|10224.2|10222.2|10224.6|10222.6|10224|10222|408
1667263800000|2022-11-01 00:50:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|180
1667264100000|2022-11-01 00:55:00|10224|10222|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|76
1667264400000|2022-11-01 01:00:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|80
1667264700000|2022-11-01 01:05:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|255
1667265000000|2022-11-01 01:10:00|10224|10222|10224.6|10222.6|10225|10223|10223.9|10221.9|285
1667265300000|2022-11-01 01:15:00|10225|10223|10224.2|10222.2|10225|10223|10223.9|10221.9|259
1667265600000|2022-11-01 01:20:00|10224.6|10222.6|10224.2|10222.2|10225|10223|10224|10222|439
1667265900000|2022-11-01 01:25:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|246
1667266200000|2022-11-01 01:30:00|10224.8|10222.8|10225.4|10223.4|10225.8|10223.8|10224.6|10222.6|796
1667266500000|2022-11-01 01:35:00|10225.6|10223.6|10225.8|10223.8|10226.2|10224.2|10225.6|10223.6|174
1667266800000|2022-11-01 01:40:00|10226|10224|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|291
1667267100000|2022-11-01 01:45:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|545
1667267400000|2022-11-01 01:50:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10227|10225|372
1667267700000|2022-11-01 01:55:00|10226.8|10224.8|10227|10225|10227.4|10225.4|10226.8|10224.8|203
1667268000000|2022-11-01 02:00:00|10226.6|10224.6|10226|10224|10226.6|10224.6|10226|10224|54
1667268300000|2022-11-01 02:05:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226|10224|104
1667268600000|2022-11-01 02:10:00|10226.4|10224.4|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|212
1667268900000|2022-11-01 02:15:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|35
1667269200000|2022-11-01 02:20:00|10226.8|10224.8|10226.6|10224.6|10227|10225|10226.6|10224.6|94
1667269500000|2022-11-01 02:25:00|10227|10225|10226.6|10224.6|10227.4|10225.4|10226.2|10224.2|570
1667269800000|2022-11-01 02:30:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|79
1667270100000|2022-11-01 02:35:00|10227.6|10225.6|10228|10226|10228.1|10226.1|10227.4|10225.4|435
1667270400000|2022-11-01 02:40:00|10227.8|10225.8|10227|10225|10228.1|10226.1|10227|10225|892
1667270700000|2022-11-01 02:45:00|10226.8|10224.8|10226.6|10224.6|10226.8|10224.8|10226.6|10224.6|45
1667271000000|2022-11-01 02:50:00|||||||||256
1667271300000|2022-11-01 02:55:00|10227.4|10225.4|10227.8|10225.8|10228.5|10226.5|10227|10225|372
1667271600000|2022-11-01 03:00:00|10227.4|10225.4|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|331
1667271900000|2022-11-01 03:05:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228|10226|123
1667272200000|2022-11-01 03:10:00|10228|10226|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|90
1667272500000|2022-11-01 03:15:00|10227.2|10225.2|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|454
1667272800000|2022-11-01 03:20:00|10227|10225|10227.2|10225.2|10227.8|10225.8|10226.6|10224.6|437
1667273100000|2022-11-01 03:25:00|10227.4|10225.4|10228|10226|10228.1|10226.1|10227.4|10225.4|208
1667273400000|2022-11-01 03:30:00|10228.1|10226.1|10229.3|10227.3|10229.9|10227.9|10227.8|10225.8|697
1667273700000|2022-11-01 03:35:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.3|10226.3|276
1667274000000|2022-11-01 03:40:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|433
1667274300000|2022-11-01 03:45:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228|10226|140
1667274600000|2022-11-01 03:50:00|10228.3|10226.3|10229.3|10227.3|10229.5|10227.5|10228.3|10226.3|107
1667274900000|2022-11-01 03:55:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|134
1667275200000|2022-11-01 04:00:00|10228.5|10226.5|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|153
1667275500000|2022-11-01 04:05:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|105
1667275800000|2022-11-01 04:10:00|10228.7|10226.7|10228.7|10226.7|10228.7|10226.7|10228.7|10226.7|57
1667276100000|2022-11-01 04:15:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|41
1667276400000|2022-11-01 04:20:00|10228.7|10226.7|10228.5|10226.5|10228.7|10226.7|10228.5|10226.5|31
1667276700000|2022-11-01 04:25:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|146
1667277000000|2022-11-01 04:30:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|60
1667277300000|2022-11-01 04:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|112
1667277600000|2022-11-01 04:40:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|71
1667277900000|2022-11-01 04:45:00|||||||||14
1667278200000|2022-11-01 04:50:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|222
1667278500000|2022-11-01 04:55:00|||||||||32
1667278800000|2022-11-01 05:00:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|56
1667279100000|2022-11-01 05:05:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|71
1667279400000|2022-11-01 05:10:00|10228|10226|10228|10226|10228.1|10226.1|10227.4|10225.4|172
1667279700000|2022-11-01 05:15:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|73
1667280000000|2022-11-01 05:20:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|259
1667280300000|2022-11-01 05:25:00|10228.3|10226.3|10228.5|10226.5|10228.9|10226.9|10228.3|10226.3|233
1667280600000|2022-11-01 05:30:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|300
1667280900000|2022-11-01 05:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|110
1667281200000|2022-11-01 05:40:00|10228.5|10226.5|10228.3|10226.3|10228.7|10226.7|10227.8|10225.8|330
1667281500000|2022-11-01 05:45:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|154
1667281800000|2022-11-01 05:50:00|10228.3|10226.3|10227.8|10225.8|10228.3|10226.3|10226.6|10224.6|337
1667282100000|2022-11-01 05:55:00|||||||||148
1667282400000|2022-11-01 06:00:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|417
1667282700000|2022-11-01 06:05:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227|10225|292
1667283000000|2022-11-01 06:10:00|||||||||12
1667283300000|2022-11-01 06:15:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|323
1667283600000|2022-11-01 06:20:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|224
1667283900000|2022-11-01 06:25:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|358
1667284200000|2022-11-01 06:30:00|10227.4|10225.4|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|542
1667284500000|2022-11-01 06:35:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|528
1667284800000|2022-11-01 06:40:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|470
1667285100000|2022-11-01 06:45:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|137
1667285400000|2022-11-01 06:50:00|10229.3|10227.3|10230.5|10228.5|10230.5|10228.5|10228.9|10226.9|1638
1667285700000|2022-11-01 06:55:00|10230.9|10228.9|10232.1|10230.1|10232.4|10230.4|10230.5|10228.5|700
1667286000000|2022-11-01 07:00:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|1096
1667286300000|2022-11-01 07:05:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|218
1667286600000|2022-11-01 07:10:00|10232.3|10230.3|10232.4|10230.4|10232.8|10230.8|10232.3|10230.3|410
1667286900000|2022-11-01 07:15:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.3|10230.3|316
1667287200000|2022-11-01 07:20:00|10232.8|10230.8|10232.4|10230.4|10234|10232|10232.4|10230.4|810
1667287500000|2022-11-01 07:25:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|665
1667287800000|2022-11-01 07:30:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|716
1667288100000|2022-11-01 07:35:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|66
1667288400000|2022-11-01 07:40:00|10231.9|10229.9|10230.5|10228.5|10232.1|10230.1|10230.5|10228.5|1352
1667288700000|2022-11-01 07:45:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|124
1667289000000|2022-11-01 07:50:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|314
1667289300000|2022-11-01 07:55:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|684
1667289600000|2022-11-01 08:00:00|10231.7|10229.7|10232.8|10230.8|10232.8|10230.8|10231.3|10229.3|884
1667289900000|2022-11-01 08:05:00|10233.2|10231.2|10233.6|10231.6|10233.8|10231.8|10233.2|10231.2|628
1667290200000|2022-11-01 08:10:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|777
1667290500000|2022-11-01 08:15:00|10232.8|10230.8|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|516
1667290800000|2022-11-01 08:20:00|10233.6|10231.6|10232.8|10230.8|10233.6|10231.6|10232.8|10230.8|610
1667291100000|2022-11-01 08:25:00|10233|10231|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|316
1667291400000|2022-11-01 08:30:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|840
1667291700000|2022-11-01 08:35:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|165
1667292000000|2022-11-01 08:40:00|10232.4|10230.4|10232.1|10230.1|10232.6|10230.6|10232.1|10230.1|226
1667292300000|2022-11-01 08:45:00|10232.3|10230.3|10232.8|10230.8|10232.8|10230.8|10232.3|10230.3|80
1667292600000|2022-11-01 08:50:00|10232.6|10230.6|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|247
1667292900000|2022-11-01 08:55:00|10232.6|10230.6|10232.4|10230.4|10233.6|10231.6|10232.4|10230.4|154
1667293200000|2022-11-01 09:00:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|227
1667293500000|2022-11-01 09:05:00|10232.3|10230.3|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|376
1667293800000|2022-11-01 09:10:00|10232.4|10230.4|10232.8|10230.8|10233|10231|10232.1|10230.1|358
1667294100000|2022-11-01 09:15:00|10233|10231|10233.2|10231.2|10233.2|10231.2|10232.6|10230.6|626
1667294400000|2022-11-01 09:20:00|10233|10231|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|860
1667294700000|2022-11-01 09:25:00|10233|10231|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|403
1667295000000|2022-11-01 09:30:00|10232.8|10230.8|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|264
1667295300000|2022-11-01 09:35:00|10233.8|10231.8|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|240
1667295600000|2022-11-01 09:40:00|10234.8|10232.8|10235.6|10233.6|10236|10234|10234.8|10232.8|654
1667295900000|2022-11-01 09:45:00|10236|10234|10235.2|10233.2|10236|10234|10235.2|10233.2|737
1667296200000|2022-11-01 09:50:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235|10233|676
1667296500000|2022-11-01 09:55:00|10235.6|10233.6|10235.4|10233.4|10236|10234|10234.8|10232.8|404
1667296800000|2022-11-01 10:00:00|10235.2|10233.2|10235.4|10233.4|10236|10234|10235.2|10233.2|630
1667297100000|2022-11-01 10:05:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.6|10232.6|799
1667297400000|2022-11-01 10:10:00|10235.6|10233.6|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|799
1667297700000|2022-11-01 10:15:00|10236.2|10234.2|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|740
1667298000000|2022-11-01 10:20:00|10236|10234|10235.6|10233.6|10236.2|10234.2|10235.6|10233.6|360
1667298300000|2022-11-01 10:25:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|877
1667298600000|2022-11-01 10:30:00|10236|10234|10236|10234|10236.4|10234.4|10235.6|10233.6|308
1667298900000|2022-11-01 10:35:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|170
1667299200000|2022-11-01 10:40:00|10235.8|10233.8|10234.4|10232.4|10236|10234|10233.6|10231.6|1167
1667299500000|2022-11-01 10:45:00|10234|10232|10233.6|10231.6|10234.6|10232.6|10233.2|10231.2|1392
1667299800000|2022-11-01 10:50:00|10233.8|10231.8|10232.8|10230.8|10234|10232|10232.8|10230.8|667
1667300100000|2022-11-01 10:55:00|10233.2|10231.2|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|1087
1667300400000|2022-11-01 11:00:00|10232.4|10230.4|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|487
1667300700000|2022-11-01 11:05:00|10233.6|10231.6|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|661
1667301000000|2022-11-01 11:10:00|10233.2|10231.2|10232.4|10230.4|10233.6|10231.6|10232.1|10230.1|549
1667301300000|2022-11-01 11:15:00|10231.7|10229.7|10232.6|10230.6|10232.8|10230.8|10231.7|10229.7|1713
1667301600000|2022-11-01 11:20:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10231.7|10229.7|5268
1667301900000|2022-11-01 11:25:00|10233.4|10231.4|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|2677
1667302200000|2022-11-01 11:30:00|10232.4|10230.4|10233.6|10231.6|10234|10232|10232.4|10230.4|3227
1667302500000|2022-11-01 11:35:00|10233.2|10231.2|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|1254
1667302800000|2022-11-01 11:40:00|10233|10231|10233.2|10231.2|10233.6|10231.6|10232.4|10230.4|826
1667303100000|2022-11-01 11:45:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|809
1667303400000|2022-11-01 11:50:00|10232.4|10230.4|10233.6|10231.6|10233.6|10231.6|10232.3|10230.3|656
1667303700000|2022-11-01 11:55:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|620
1667304000000|2022-11-01 12:00:00|10234|10232|10232.8|10230.8|10234.4|10232.4|10232.8|10230.8|861
1667304300000|2022-11-01 12:05:00|10233.2|10231.2|10233|10231|10233.8|10231.8|10232.8|10230.8|1196
1667304600000|2022-11-01 12:10:00|10233.2|10231.2|10232.6|10230.6|10233.6|10231.6|10232.4|10230.4|513
1667304900000|2022-11-01 12:15:00|10232.4|10230.4|10234|10232|10234.4|10232.4|10232.4|10230.4|1846
1667305200000|2022-11-01 12:20:00|10234.4|10232.4|10237.1|10235.1|10237.1|10235.1|10234.4|10232.4|7963
1667305500000|2022-11-01 12:25:00|10236.7|10234.7|10237.9|10235.9|10237.9|10235.9|10236.4|10234.4|5185
1667305800000|2022-11-01 12:30:00|10238.1|10236.1|10236.7|10234.7|10238.3|10236.3|10236.4|10234.4|1948
1667306100000|2022-11-01 12:35:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|2348
1667306400000|2022-11-01 12:40:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236|10234|2357
1667306700000|2022-11-01 12:45:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236|10234|1251
1667307000000|2022-11-01 12:50:00|10236.7|10234.7|10236.7|10234.7|10237.9|10235.9|10236.4|10234.4|2236
1667307300000|2022-11-01 12:55:00|10236.9|10234.9|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|820
1667307600000|2022-11-01 13:00:00|10237.5|10235.5|10237.1|10235.1|10238.3|10236.3|10236.7|10234.7|768
1667307900000|2022-11-01 13:05:00|10237.5|10235.5|10236.4|10234.4|10237.5|10235.5|10236.4|10234.4|391
1667308200000|2022-11-01 13:10:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10236.4|10234.4|636
1667308500000|2022-11-01 13:15:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10236.7|10234.7|2147
1667308800000|2022-11-01 13:20:00|10237.1|10235.1|10236.4|10234.4|10237.5|10235.5|10236|10234|1065
1667309100000|2022-11-01 13:25:00|10236|10234|10234.8|10232.8|10236.2|10234.2|10234.4|10232.4|1372
1667309400000|2022-11-01 13:30:00|10235|10233|10234|10232|10235.2|10233.2|10233.2|10231.2|2833
1667309700000|2022-11-01 13:35:00|10234.4|10232.4|10233.6|10231.6|10235.2|10233.2|10233.2|10231.2|2952
1667310000000|2022-11-01 13:40:00|10234|10232|10234.8|10232.8|10234.8|10232.8|10233.6|10231.6|1968
1667310300000|2022-11-01 13:45:00|10235|10233|10232.1|10230.1|10235|10233|10232.1|10230.1|2084
1667310600000|2022-11-01 13:50:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|2215
1667310900000|2022-11-01 13:55:00|10232.8|10230.8|10233.4|10231.4|10234|10232|10232.4|10230.4|2073
1667311200000|2022-11-01 14:00:00|10230.5|10228.5|10225.6|10223.6|10231.3|10229.3|10224.4|10222.4|9658
1667311500000|2022-11-01 14:05:00|10225.4|10223.4|10221.9|10219.9|10225.8|10223.8|10221.5|10219.5|6736
1667311800000|2022-11-01 14:10:00|10221.5|10219.5|10222.3|10220.3|10223.5|10221.5|10221.1|10219.1|8966
1667312100000|2022-11-01 14:15:00|10222.7|10220.7|10220.7|10218.7|10223.5|10221.5|10220.3|10218.3|4231
1667312400000|2022-11-01 14:20:00|10220.3|10218.3|10218.8|10216.8|10220.3|10218.3|10218.4|10216.4|4991
1667312700000|2022-11-01 14:25:00|10218.4|10216.4|10218.8|10216.8|10219.9|10217.9|10218|10216|3728
1667313000000|2022-11-01 14:30:00|10219.2|10217.2|10221.9|10219.9|10221.9|10219.9|10218.4|10216.4|3969
1667313300000|2022-11-01 14:35:00|10221.5|10219.5|10220.3|10218.3|10222.3|10220.3|10219.9|10217.9|5477
1667313600000|2022-11-01 14:40:00|10220.1|10218.1|10219.2|10217.2|10220.3|10218.3|10217.6|10215.6|15609
1667313900000|2022-11-01 14:45:00|10219|10217|10217.2|10215.2|10219.6|10217.6|10216.8|10214.8|3530
1667314200000|2022-11-01 14:50:00|10216.8|10214.8|10217.6|10215.6|10218|10216|10216.4|10214.4|1768
1667314500000|2022-11-01 14:55:00|10218|10216|10216.4|10214.4|10218|10216|10215.3|10213.3|2312
1667314800000|2022-11-01 15:00:00|10216|10214|10215.3|10213.3|10216.8|10214.8|10215.3|10213.3|1929
1667315100000|2022-11-01 15:05:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10212.9|10210.9|4086
1667315400000|2022-11-01 15:10:00|10214.5|10212.5|10214.5|10212.5|10216|10214|10213.7|10211.7|3238
1667315700000|2022-11-01 15:15:00|10214.9|10212.9|10216.4|10214.4|10217.2|10215.2|10214.5|10212.5|3571
1667316000000|2022-11-01 15:20:00|10216.6|10214.6|10216.4|10214.4|10217.2|10215.2|10216|10214|1883
1667316300000|2022-11-01 15:25:00|10216|10214|10215.3|10213.3|10216.2|10214.2|10214.5|10212.5|4396
1667316600000|2022-11-01 15:30:00|10215.5|10213.5|10216|10214|10217.2|10215.2|10215.3|10213.3|4058
1667316900000|2022-11-01 15:35:00|10215.6|10213.6|10213.7|10211.7|10217.2|10215.2|10213.7|10211.7|3728
1667317200000|2022-11-01 15:40:00|10213.3|10211.3|10212.5|10210.5|10213.7|10211.7|10212.1|10210.1|3584
1667317500000|2022-11-01 15:45:00|10212.1|10210.1|10212.5|10210.5|10213.3|10211.3|10211.7|10209.7|3104
1667317800000|2022-11-01 15:50:00|10212.1|10210.1|10210.6|10208.6|10212.5|10210.5|10210.2|10208.2|6968
1667318100000|2022-11-01 15:55:00|10210.8|10208.8|10212.9|10210.9|10212.9|10210.9|10210.2|10208.2|3985
1667318400000|2022-11-01 16:00:00|10212.5|10210.5|10211|10209|10213.5|10211.5|10210.4|10208.4|5248
1667318700000|2022-11-01 16:05:00|10210.8|10208.8|10212.5|10210.5|10215.3|10213.3|10210.6|10208.6|9328
1667319000000|2022-11-01 16:10:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10211.7|10209.7|3175
1667319300000|2022-11-01 16:15:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.1|10210.1|1991
1667319600000|2022-11-01 16:20:00|10212.5|10210.5|10211.4|10209.4|10212.9|10210.9|10211|10209|2547
1667319900000|2022-11-01 16:25:00|10211.2|10209.2|10212.1|10210.1|10212.1|10210.1|10211|10209|2618
1667320200000|2022-11-01 16:30:00|10211.7|10209.7|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|1517
1667320500000|2022-11-01 16:35:00|10212.9|10210.9|10212.3|10210.3|10212.9|10210.9|10212.1|10210.1|1694
1667320800000|2022-11-01 16:40:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|1411
1667321100000|2022-11-01 16:45:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|649
1667321400000|2022-11-01 16:50:00|10213.1|10211.1|10212.1|10210.1|10213.1|10211.1|10211.7|10209.7|1441
1667321700000|2022-11-01 16:55:00|10212.3|10210.3|10213.3|10211.3|10213.7|10211.7|10212.1|10210.1|743
1667322000000|2022-11-01 17:00:00|10213.5|10211.5|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|1808
1667322300000|2022-11-01 17:05:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|610
1667322600000|2022-11-01 17:10:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|380
1667322900000|2022-11-01 17:15:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|383
1667323200000|2022-11-01 17:20:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|203
1667323500000|2022-11-01 17:25:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211|10209|1626
1667323800000|2022-11-01 17:30:00|10211.5|10209.5|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|931
1667324100000|2022-11-01 17:35:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|228
1667324400000|2022-11-01 17:40:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|1405
1667324700000|2022-11-01 17:45:00|10212.1|10210.1|10211|10209|10212.1|10210.1|10211|10209|1445
1667325000000|2022-11-01 17:50:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10210.4|10208.4|1992
1667325300000|2022-11-01 17:55:00|10211.7|10209.7|10212.9|10210.9|10212.9|10210.9|10211.7|10209.7|1172
1667325600000|2022-11-01 18:00:00|10212.5|10210.5|10211.7|10209.7|10212.9|10210.9|10211.5|10209.5|504
1667325900000|2022-11-01 18:05:00|10211.5|10209.5|10211.4|10209.4|10211.5|10209.5|10210.6|10208.6|1196
1667326200000|2022-11-01 18:10:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|456
1667326500000|2022-11-01 18:15:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|604
1667326800000|2022-11-01 18:20:00|10211.2|10209.2|10210.6|10208.6|10211.2|10209.2|10210.6|10208.6|794
1667327100000|2022-11-01 18:25:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10209|10207|4681
1667327400000|2022-11-01 18:30:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|294
1667327700000|2022-11-01 18:35:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|946
1667328000000|2022-11-01 18:40:00|10210.6|10208.6|10209.8|10207.8|10210.6|10208.6|10209.4|10207.4|1120
1667328300000|2022-11-01 18:45:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209|10207|963
1667328600000|2022-11-01 18:50:00|10209.4|10207.4|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|918
1667328900000|2022-11-01 18:55:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10209.8|10207.8|2698
1667329200000|2022-11-01 19:00:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210.2|10208.2|1081
1667329500000|2022-11-01 19:05:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|1412
1667329800000|2022-11-01 19:10:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|754
1667330100000|2022-11-01 19:15:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|1153
1667330400000|2022-11-01 19:20:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|615
1667330700000|2022-11-01 19:25:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209|10207|426
1667331000000|2022-11-01 19:30:00|10209.6|10207.6|10209|10207|10209.8|10207.8|10209|10207|802
1667331300000|2022-11-01 19:35:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|968
1667331600000|2022-11-01 19:40:00|10208.8|10206.8|10209.4|10207.4|10209.4|10207.4|10208.8|10206.8|2162
1667331900000|2022-11-01 19:45:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|1083
1667332200000|2022-11-01 19:50:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|763
1667332500000|2022-11-01 19:55:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|1345
1667332800000|2022-11-01 20:00:00|10208.8|10206.8|10209.4|10207.4|10209.8|10207.8|10208.6|10206.6|2297
1667333100000|2022-11-01 20:05:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|493
1667333400000|2022-11-01 20:10:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|823
1667333700000|2022-11-01 20:15:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1614
1667334000000|2022-11-01 20:20:00|10208.2|10206.2|10207.6|10205.6|10208.4|10206.4|10207.4|10205.4|984
1667334300000|2022-11-01 20:25:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|901
1667334600000|2022-11-01 20:30:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|410
1667334900000|2022-11-01 20:35:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|243
1667335200000|2022-11-01 20:40:00|10207.8|10205.8|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|1718
1667335500000|2022-11-01 20:45:00|10207.4|10205.4|10208|10206|10208.2|10206.2|10207.4|10205.4|838
1667335800000|2022-11-01 20:50:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|291
1667336100000|2022-11-01 20:55:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|698
1667340000000|2022-11-01 22:00:00|10208.8|10206.8|10208.6|10206.6|10208.8|10206.8|10207.8|10205.8|116
1667340300000|2022-11-01 22:05:00|10208.2|10206.2|10208.4|10206.4|10208.4|10206.4|10207.8|10205.8|80
1667340600000|2022-11-01 22:10:00|10208.2|10206.2|10208.2|10206.2|10208.4|10206.4|10207.4|10205.4|262
1667340900000|2022-11-01 22:15:00|10208.6|10206.6|10208.6|10206.6|10208.8|10206.8|10208.2|10206.2|43
1667341200000|2022-11-01 22:20:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|94
1667341500000|2022-11-01 22:25:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208|10206|57
1667341800000|2022-11-01 22:30:00|10208.4|10206.4|10208|10206|10208.4|10206.4|10207.8|10205.8|43
1667342100000|2022-11-01 22:35:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|16
1667342400000|2022-11-01 22:40:00|10208.4|10206.4|10208.2|10206.2|10208.4|10206.4|10208.2|10206.2|23
1667342700000|2022-11-01 22:45:00|10208.4|10206.4|10208.4|10206.4|10208.6|10206.6|10208.2|10206.2|109
1667343000000|2022-11-01 22:50:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|66
1667343300000|2022-11-01 22:55:00|||||||||6
1667343600000|2022-11-01 23:00:00|||||||||9
1667343900000|2022-11-01 23:05:00|10209|10207|10208.6|10206.6|10209|10207|10208.2|10206.2|172
1667344200000|2022-11-01 23:10:00|||||||||12
1667344500000|2022-11-01 23:15:00|||||||||2
1667344800000|2022-11-01 23:20:00|10208.4|10206.4|10208.6|10206.6|10208.6|10206.6|10208.4|10206.4|23
1667345400000|2022-11-01 23:30:00|10209|10207|10209|10207|10209|10207|10209|10207|23
1667345700000|2022-11-01 23:35:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|54
1667346000000|2022-11-01 23:40:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10208.6|10206.6|58
1667346300000|2022-11-01 23:45:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|43
1667346600000|2022-11-01 23:50:00|10208.6|10206.6|10209|10207|10209|10207|10208.4|10206.4|508
1667346900000|2022-11-01 23:55:00|10208.8|10206.8|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|284
1667347200000|2022-11-02 00:00:00|10209.4|10207.4|10209.2|10207.2|10209.8|10207.8|10209|10207|228
1667347500000|2022-11-02 00:05:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|491
1667347800000|2022-11-02 00:10:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|82
1667348100000|2022-11-02 00:15:00|10210.4|10208.4|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|146
1667348400000|2022-11-02 00:20:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|119
1667348700000|2022-11-02 00:25:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|270
1667349000000|2022-11-02 00:30:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|332
1667349300000|2022-11-02 00:35:00|10211|10209|10211.7|10209.7|10212.1|10210.1|10211|10209|753
1667349600000|2022-11-02 00:40:00|10211.5|10209.5|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|203
1667349900000|2022-11-02 00:45:00|10211.7|10209.7|10211.2|10209.2|10211.9|10209.9|10211|10209|466
1667350200000|2022-11-02 00:50:00|10211|10209|10211.4|10209.4|10211.5|10209.5|10211|10209|84
1667350500000|2022-11-02 00:55:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|281
1667350800000|2022-11-02 01:00:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.9|10209.9|209
1667351100000|2022-11-02 01:05:00|10211.9|10209.9|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|183
1667351400000|2022-11-02 01:10:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|86
1667351700000|2022-11-02 01:15:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|283
1667352000000|2022-11-02 01:20:00|10213.1|10211.1|10213.1|10211.1|10213.3|10211.3|10212.5|10210.5|593
1667352300000|2022-11-02 01:25:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|184
1667352600000|2022-11-02 01:30:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|758
1667352900000|2022-11-02 01:35:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|257
1667353200000|2022-11-02 01:40:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|496
1667353500000|2022-11-02 01:45:00|10213.9|10211.9|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|235
1667353800000|2022-11-02 01:50:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|25
1667354100000|2022-11-02 01:55:00|10213.9|10211.9|10214.1|10212.1|10214.3|10212.3|10213.7|10211.7|278
1667354400000|2022-11-02 02:00:00|10213.9|10211.9|10213.3|10211.3|10213.9|10211.9|10212.9|10210.9|137
1667354700000|2022-11-02 02:05:00|10213.1|10211.1|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|146
1667355000000|2022-11-02 02:10:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|133
1667355300000|2022-11-02 02:15:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|48
1667355600000|2022-11-02 02:20:00|10213.1|10211.1|10212.9|10210.9|10213.1|10211.1|10212.5|10210.5|308
1667355900000|2022-11-02 02:25:00|10212.7|10210.7|10212.7|10210.7|10212.9|10210.9|10212.5|10210.5|43
1667356200000|2022-11-02 02:30:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.7|10210.7|37
1667356500000|2022-11-02 02:35:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|155
1667356800000|2022-11-02 02:40:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|64
1667357100000|2022-11-02 02:45:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|72
1667357400000|2022-11-02 02:50:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|3
1667357700000|2022-11-02 02:55:00|10213.7|10211.7|10213.5|10211.5|10213.7|10211.7|10213.5|10211.5|179
1667358000000|2022-11-02 03:00:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|57
1667358300000|2022-11-02 03:05:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|75
1667358600000|2022-11-02 03:10:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|72
1667358900000|2022-11-02 03:15:00|||||||||4
1667359200000|2022-11-02 03:20:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|215
1667359500000|2022-11-02 03:25:00|10214.3|10212.3|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|141
1667359800000|2022-11-02 03:30:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|138
1667360100000|2022-11-02 03:35:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10213.9|10211.9|206
1667360400000|2022-11-02 03:40:00|||||||||173
1667360700000|2022-11-02 03:45:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|76
1667361000000|2022-11-02 03:50:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|546
1667361300000|2022-11-02 03:55:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.3|10212.3|482
1667361600000|2022-11-02 04:00:00|10214.7|10212.7|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|431
1667361900000|2022-11-02 04:05:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|547
1667362200000|2022-11-02 04:10:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|145
1667362500000|2022-11-02 04:15:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|305
1667362800000|2022-11-02 04:20:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|391
1667363100000|2022-11-02 04:25:00|10214.5|10212.5|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|541
1667363400000|2022-11-02 04:30:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|469
1667363700000|2022-11-02 04:35:00|10214.7|10212.7|10214.7|10212.7|10214.9|10212.9|10214.5|10212.5|190
1667364000000|2022-11-02 04:40:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|291
1667364300000|2022-11-02 04:45:00|10214.1|10212.1|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|275
1667364600000|2022-11-02 04:50:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|96
1667364900000|2022-11-02 04:55:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|146
1667365200000|2022-11-02 05:00:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|91
1667365500000|2022-11-02 05:05:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|482
1667365800000|2022-11-02 05:10:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|311
1667366100000|2022-11-02 05:15:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.5|10211.5|413
1667366400000|2022-11-02 05:20:00|10214.1|10212.1|10212.9|10210.9|10214.1|10212.1|10212.9|10210.9|633
1667366700000|2022-11-02 05:25:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|490
1667367000000|2022-11-02 05:30:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|150
1667367300000|2022-11-02 05:35:00|10212.1|10210.1|10213.3|10211.3|10214.1|10212.1|10212.1|10210.1|1615
1667367600000|2022-11-02 05:40:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|182
1667367900000|2022-11-02 05:45:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|584
1667368200000|2022-11-02 05:50:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|219
1667368500000|2022-11-02 05:55:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|64
1667368800000|2022-11-02 06:00:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.1|10211.1|813
1667369100000|2022-11-02 06:05:00|10213.5|10211.5|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|175
1667369400000|2022-11-02 06:10:00|10213.9|10211.9|10213.7|10211.7|10213.9|10211.9|10213.3|10211.3|93
1667369700000|2022-11-02 06:15:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|172
1667370000000|2022-11-02 06:20:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|441
1667370300000|2022-11-02 06:25:00|||||||||7
1667370600000|2022-11-02 06:30:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|264
1667370900000|2022-11-02 06:35:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|249
1667371200000|2022-11-02 06:40:00|||||||||15
1667371500000|2022-11-02 06:45:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|126
1667371800000|2022-11-02 06:50:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|721
1667372100000|2022-11-02 06:55:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|151
1667372400000|2022-11-02 07:00:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|198
1667372700000|2022-11-02 07:05:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|169
1667373000000|2022-11-02 07:10:00|10214.1|10212.1|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|451
1667373300000|2022-11-02 07:15:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|458
1667373600000|2022-11-02 07:20:00|10213.3|10211.3|10214.1|10212.1|10214.1|10212.1|10212.9|10210.9|526
1667373900000|2022-11-02 07:25:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|204
1667374200000|2022-11-02 07:30:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|89
1667374500000|2022-11-02 07:35:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|95
1667374800000|2022-11-02 07:40:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|285
1667375100000|2022-11-02 07:45:00|10214.9|10212.9|10216.8|10214.8|10216.8|10214.8|10214.9|10212.9|1636
1667375400000|2022-11-02 07:50:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|1230
1667375700000|2022-11-02 07:55:00|10217.2|10215.2|10217|10215|10217.2|10215.2|10216.4|10214.4|1676
1667376000000|2022-11-02 08:00:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|683
1667376300000|2022-11-02 08:05:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|1394
1667376600000|2022-11-02 08:10:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|711
1667376900000|2022-11-02 08:15:00|10216.4|10214.4|10217.6|10215.6|10217.6|10215.6|10216.4|10214.4|760
1667377200000|2022-11-02 08:20:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|366
1667377500000|2022-11-02 08:25:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|442
1667377800000|2022-11-02 08:30:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|632
1667378100000|2022-11-02 08:35:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|1060
1667378400000|2022-11-02 08:40:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|427
1667378700000|2022-11-02 08:45:00|10216.4|10214.4|10215.3|10213.3|10216.4|10214.4|10214.9|10212.9|370
1667379000000|2022-11-02 08:50:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|647
1667379300000|2022-11-02 08:55:00|10216|10214|10216.4|10214.4|10216.8|10214.8|10215.8|10213.8|508
1667379600000|2022-11-02 09:00:00|10216.8|10214.8|10216.6|10214.6|10216.8|10214.8|10216|10214|534
1667379900000|2022-11-02 09:05:00|10216.4|10214.4|10216|10214|10216.8|10214.8|10216|10214|382
1667380200000|2022-11-02 09:10:00|10215.8|10213.8|10215.6|10213.6|10215.8|10213.8|10215.3|10213.3|171
1667380500000|2022-11-02 09:15:00|10215.3|10213.3|10216|10214|10216|10214|10214.9|10212.9|485
1667380800000|2022-11-02 09:20:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|331
1667381100000|2022-11-02 09:25:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|353
1667381400000|2022-11-02 09:30:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|518
1667381700000|2022-11-02 09:35:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|214
1667382000000|2022-11-02 09:40:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|909
1667382300000|2022-11-02 09:45:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|399
1667382600000|2022-11-02 09:50:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|523
1667382900000|2022-11-02 09:55:00|||||||||163
1667383200000|2022-11-02 10:00:00|10215.1|10213.1|10214.5|10212.5|10215.1|10213.1|10214.5|10212.5|64
1667383500000|2022-11-02 10:05:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10213.7|10211.7|248
1667383800000|2022-11-02 10:10:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|255
1667384100000|2022-11-02 10:15:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|326
1667384400000|2022-11-02 10:20:00|||||||||57
1667384700000|2022-11-02 10:25:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|617
1667385000000|2022-11-02 10:30:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|129
1667385300000|2022-11-02 10:35:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|115
1667385600000|2022-11-02 10:40:00|||||||||53
1667385900000|2022-11-02 10:45:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|346
1667386200000|2022-11-02 10:50:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|426
1667386500000|2022-11-02 10:55:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.5|10211.5|232
1667386800000|2022-11-02 11:00:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|214
1667387100000|2022-11-02 11:05:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|1131
1667387400000|2022-11-02 11:10:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|625
1667387700000|2022-11-02 11:15:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|141
1667388000000|2022-11-02 11:20:00|10213.3|10211.3|10212.9|10210.9|10213.5|10211.5|10212.9|10210.9|637
1667388300000|2022-11-02 11:25:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|90
1667388600000|2022-11-02 11:30:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.1|10211.1|553
1667388900000|2022-11-02 11:35:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|381
1667389200000|2022-11-02 11:40:00|10213.3|10211.3|10211.7|10209.7|10213.3|10211.3|10211.7|10209.7|743
1667389500000|2022-11-02 11:45:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|1340
1667389800000|2022-11-02 11:50:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|429
1667390100000|2022-11-02 11:55:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|609
1667390400000|2022-11-02 12:00:00|10211.4|10209.4|10212.5|10210.5|10212.9|10210.9|10211.4|10209.4|1672
1667390700000|2022-11-02 12:05:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.5|10210.5|1137
1667391000000|2022-11-02 12:10:00|10213.5|10211.5|10212.5|10210.5|10214.1|10212.1|10212.5|10210.5|1436
1667391300000|2022-11-02 12:15:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10209|10207|4148
1667391600000|2022-11-02 12:20:00|10210.6|10208.6|10210.6|10208.6|10211.4|10209.4|10209.8|10207.8|3116
1667391900000|2022-11-02 12:25:00|10210.2|10208.2|10210.2|10208.2|10211.4|10209.4|10209.4|10207.4|3315
1667392200000|2022-11-02 12:30:00|10211|10209|10211|10209|10211.4|10209.4|10209.8|10207.8|2803
1667392500000|2022-11-02 12:35:00|10211.2|10209.2|10210.2|10208.2|10211.7|10209.7|10209.8|10207.8|3358
1667392800000|2022-11-02 12:40:00|10211|10209|10212.1|10210.1|10212.5|10210.5|10210.6|10208.6|3232
1667393100000|2022-11-02 12:45:00|10212.3|10210.3|10211|10209|10212.5|10210.5|10211|10209|1899
1667393400000|2022-11-02 12:50:00|10210.8|10208.8|10211.7|10209.7|10211.7|10209.7|10210.2|10208.2|2148
1667393700000|2022-11-02 12:55:00|10211.4|10209.4|10212.1|10210.1|10213.1|10211.1|10211.4|10209.4|1305
1667394000000|2022-11-02 13:00:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|2531
1667394300000|2022-11-02 13:05:00|10211|10209|10209.8|10207.8|10211|10209|10209.8|10207.8|1878
1667394600000|2022-11-02 13:10:00|10210.2|10208.2|10209.8|10207.8|10210.6|10208.6|10209.4|10207.4|2497
1667394900000|2022-11-02 13:15:00|10209.4|10207.4|10209.8|10207.8|10210|10208|10209.4|10207.4|2334
1667395200000|2022-11-02 13:20:00|10210.2|10208.2|10211.4|10209.4|10211.7|10209.7|10210.2|10208.2|2097
1667395500000|2022-11-02 13:25:00|10211.7|10209.7|10210.6|10208.6|10211.7|10209.7|10210.6|10208.6|1519
1667395800000|2022-11-02 13:30:00|10211|10209|10210.2|10208.2|10211|10209|10209.8|10207.8|1082
1667396100000|2022-11-02 13:35:00|10210.4|10208.4|10208.2|10206.2|10210.6|10208.6|10207.8|10205.8|2511
1667396400000|2022-11-02 13:40:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10207.8|10205.8|4852
1667396700000|2022-11-02 13:45:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10208.2|10206.2|1085
1667397000000|2022-11-02 13:50:00|10208.4|10206.4|10208.6|10206.6|10209|10207|10208.2|10206.2|838
1667397300000|2022-11-02 13:55:00|10208.2|10206.2|10209|10207|10209|10207|10208.2|10206.2|907
1667397600000|2022-11-02 14:00:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10207.8|10205.8|1229
1667397900000|2022-11-02 14:05:00|10208.4|10206.4|10209.4|10207.4|10209.8|10207.8|10208.4|10206.4|1175
1667398200000|2022-11-02 14:10:00|10209.8|10207.8|10209.8|10207.8|10210.6|10208.6|10209.4|10207.4|1317
1667398500000|2022-11-02 14:15:00|10210.2|10208.2|10211|10209|10211|10209|10209.4|10207.4|831
1667398800000|2022-11-02 14:20:00|10210.6|10208.6|10210.6|10208.6|10210.8|10208.8|10209.8|10207.8|1632
1667399100000|2022-11-02 14:25:00|10210.4|10208.4|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|1785
1667399400000|2022-11-02 14:30:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|935
1667399700000|2022-11-02 14:35:00|10211.7|10209.7|10210.6|10208.6|10211.7|10209.7|10210.6|10208.6|1135
1667400000000|2022-11-02 14:40:00|10211|10209|10211|10209|10211|10209|10210.2|10208.2|689
1667400300000|2022-11-02 14:45:00|10211.4|10209.4|10211.7|10209.7|10212.1|10210.1|10211|10209|938
1667400600000|2022-11-02 14:50:00|10212.1|10210.1|10210.6|10208.6|10212.1|10210.1|10210.6|10208.6|853
1667400900000|2022-11-02 14:55:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|1108
1667401200000|2022-11-02 15:00:00|10210.6|10208.6|10209.8|10207.8|10211.4|10209.4|10209.4|10207.4|1890
1667401500000|2022-11-02 15:05:00|10210|10208|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|1488
1667401800000|2022-11-02 15:10:00|10209.8|10207.8|10209|10207|10210.2|10208.2|10209|10207|1647
1667402100000|2022-11-02 15:15:00|10208.8|10206.8|10209.4|10207.4|10210.2|10208.2|10208.8|10206.8|1413
1667402400000|2022-11-02 15:20:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10208.6|10206.6|1159
1667402700000|2022-11-02 15:25:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|1141
1667403000000|2022-11-02 15:30:00|10209|10207|10209|10207|10209.8|10207.8|10209|10207|1288
1667403300000|2022-11-02 15:35:00|10208.8|10206.8|10209|10207|10209|10207|10208.2|10206.2|1017
1667403600000|2022-11-02 15:40:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.6|10206.6|915
1667403900000|2022-11-02 15:45:00|10208.6|10206.6|10209|10207|10209.8|10207.8|10208.6|10206.6|756
1667404200000|2022-11-02 15:50:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.2|10206.2|743
1667404500000|2022-11-02 15:55:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.2|10206.2|1737
1667404800000|2022-11-02 16:00:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|1272
1667405100000|2022-11-02 16:05:00|10210|10208|10209.8|10207.8|10210|10208|10208.6|10206.6|1451
1667405400000|2022-11-02 16:10:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|1227
1667405700000|2022-11-02 16:15:00|10209|10207|10209|10207|10209.8|10207.8|10209|10207|659
1667406000000|2022-11-02 16:20:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10208.6|10206.6|1007
1667406300000|2022-11-02 16:25:00|10208.8|10206.8|10209|10207|10209.4|10207.4|10208.8|10206.8|567
1667406600000|2022-11-02 16:30:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|922
1667406900000|2022-11-02 16:35:00|10209.6|10207.6|10208.6|10206.6|10209.8|10207.8|10208.2|10206.2|1538
1667407200000|2022-11-02 16:40:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|732
1667407500000|2022-11-02 16:45:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|537
1667407800000|2022-11-02 16:50:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|583
1667408100000|2022-11-02 16:55:00|10208|10206|10208|10206|10209|10207|10207.8|10205.8|1242
1667408400000|2022-11-02 17:00:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.1|10205.1|1551
1667408700000|2022-11-02 17:05:00|||||||||974
1667409000000|2022-11-02 17:10:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|609
1667409300000|2022-11-02 17:15:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|882
1667409600000|2022-11-02 17:20:00|10206.3|10204.3|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|1550
1667409900000|2022-11-02 17:25:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|916
1667410200000|2022-11-02 17:30:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|602
1667410500000|2022-11-02 17:35:00|10206.3|10204.3|10208.2|10206.2|10208.2|10206.2|10206.3|10204.3|2133
1667410800000|2022-11-02 17:40:00|10208.6|10206.6|10208.2|10206.2|10209.4|10207.4|10208.2|10206.2|2456
1667411100000|2022-11-02 17:45:00|10207.8|10205.8|10209.4|10207.4|10209.4|10207.4|10207.8|10205.8|2371
1667411400000|2022-11-02 17:50:00|10209.2|10207.2|10210.6|10208.6|10211.7|10209.7|10209|10207|4088
1667411700000|2022-11-02 17:55:00|10210.2|10208.2|10210.6|10208.6|10211.7|10209.7|10210.2|10208.2|1885
1667412000000|2022-11-02 18:00:00|10213.9|10211.9|10227|10225|10228.3|10226.3|10200.8|10198.8|9280
1667412300000|2022-11-02 18:05:00|10226.8|10224.8|10226.6|10224.6|10229.7|10227.7|10224.6|10222.6|8260
1667412600000|2022-11-02 18:10:00|10226.4|10224.4|10225.4|10223.4|10227|10225|10223.1|10221.1|10504
1667412900000|2022-11-02 18:15:00|10225.8|10223.8|10227|10225|10227.8|10225.8|10225.4|10223.4|5643
1667413200000|2022-11-02 18:20:00|10226.6|10224.6|10224.6|10222.6|10227.8|10225.8|10224.6|10222.6|5972
1667413500000|2022-11-02 18:25:00|10225|10223|10223.9|10221.9|10225.2|10223.2|10223.1|10221.1|5367
1667413800000|2022-11-02 18:30:00|10224.2|10222.2|10223.1|10221.1|10225|10223|10221.5|10219.5|4702
1667414100000|2022-11-02 18:35:00|10223.3|10221.3|10221.5|10219.5|10226.6|10224.6|10213.7|10211.7|6955
1667414400000|2022-11-02 18:40:00|10221.1|10219.1|10213.7|10211.7|10221.5|10219.5|10213.5|10211.5|7699
1667414700000|2022-11-02 18:45:00|10213.5|10211.5|10211.7|10209.7|10214.7|10212.7|10209.4|10207.4|7265
1667415000000|2022-11-02 18:50:00|10212.5|10210.5|10208.2|10206.2|10213.3|10211.3|10204.3|10202.3|10202
1667415300000|2022-11-02 18:55:00|10208|10206|10205.1|10203.1|10208.2|10206.2|10204.3|10202.3|5005
1667415600000|2022-11-02 19:00:00|10204.7|10202.7|10208.6|10206.6|10208.6|10206.6|10204.7|10202.7|3864
1667415900000|2022-11-02 19:05:00|10208.2|10206.2|10208.6|10206.6|10209.8|10207.8|10208.2|10206.2|4836
1667416200000|2022-11-02 19:10:00|10208.2|10206.2|10206.3|10204.3|10208.6|10206.6|10205.1|10203.1|3436
1667416500000|2022-11-02 19:15:00|10205.9|10203.9|10201.2|10199.2|10206.3|10204.3|10201.2|10199.2|6208
1667416800000|2022-11-02 19:20:00|10200.4|10198.4|10194.9|10192.9|10201.2|10199.2|10194.9|10192.9|9930
1667417100000|2022-11-02 19:25:00|10194.6|10192.6|10196.1|10194.1|10196.1|10194.1|10191.4|10189.4|7114
1667417400000|2022-11-02 19:30:00|10195.9|10193.9|10196.5|10194.5|10196.5|10194.5|10194.6|10192.6|5284
1667417700000|2022-11-02 19:35:00|10196.1|10194.1|10197.3|10195.3|10197.7|10195.7|10195.7|10193.7|3983
1667418000000|2022-11-02 19:40:00|10196.9|10194.9|10198.9|10196.9|10198.9|10196.9|10196.9|10194.9|2938
1667418300000|2022-11-02 19:45:00|10199.2|10197.2|10198.9|10196.9|10200.4|10198.4|10198.9|10196.9|1076
1667418600000|2022-11-02 19:50:00|10198.5|10196.5|10196.9|10194.9|10198.5|10196.5|10196.1|10194.1|1927
1667418900000|2022-11-02 19:55:00|10197.3|10195.3|10199.2|10197.2|10199.6|10197.6|10196.9|10194.9|1992
1667419200000|2022-11-02 20:00:00|10198.9|10196.9|10197.5|10195.5|10199.2|10197.2|10196.5|10194.5|1828
1667419500000|2022-11-02 20:05:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10196.9|10194.9|1705
1667419800000|2022-11-02 20:10:00|10197.7|10195.7|10196.9|10194.9|10198.1|10196.1|10196.5|10194.5|797
1667420100000|2022-11-02 20:15:00|10196.7|10194.7|10195.3|10193.3|10196.9|10194.9|10195.3|10193.3|1859
1667420400000|2022-11-02 20:20:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|602
1667420700000|2022-11-02 20:25:00|10195.1|10193.1|10195.7|10193.7|10195.7|10193.7|10194.6|10192.6|1336
1667421000000|2022-11-02 20:30:00|10196.1|10194.1|10197.3|10195.3|10198.1|10196.1|10195.7|10193.7|2988
1667421300000|2022-11-02 20:35:00|10197.7|10195.7|10196.1|10194.1|10197.7|10195.7|10196.1|10194.1|1249
1667421600000|2022-11-02 20:40:00|10196.5|10194.5|10195.7|10193.7|10196.5|10194.5|10195.3|10193.3|1656
1667421900000|2022-11-02 20:45:00|10195.3|10193.3|10194.2|10192.2|10195.3|10193.3|10194.2|10192.2|1317
1667422200000|2022-11-02 20:50:00|10194.6|10192.6|10193.8|10191.8|10194.9|10192.9|10193.8|10191.8|1812
1667422500000|2022-11-02 20:55:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1441
1667426400000|2022-11-02 22:00:00|10194.2|10192.2|10192.6|10190.6|10194.6|10192.6|10192.2|10190.2|322
1667426700000|2022-11-02 22:05:00|10193|10191|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|294
1667427000000|2022-11-02 22:10:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|282
1667427300000|2022-11-02 22:15:00|10193.2|10191.2|10193.2|10191.2|10193.8|10191.8|10193|10191|35
1667427600000|2022-11-02 22:20:00|10193|10191|10193.4|10191.4|10194.2|10192.2|10193|10191|104
1667427900000|2022-11-02 22:25:00|10193.2|10191.2|10192.8|10190.8|10193.4|10191.4|10192.6|10190.6|108
1667428200000|2022-11-02 22:30:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|43
1667428500000|2022-11-02 22:35:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|28
1667428800000|2022-11-02 22:40:00|10193|10191|10193|10191|10193.2|10191.2|10193|10191|52
1667429100000|2022-11-02 22:45:00|10192.8|10190.8|10192.2|10190.2|10192.8|10190.8|10192.2|10190.2|213
1667429400000|2022-11-02 22:50:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|384
1667429700000|2022-11-02 22:55:00|10191|10189|10191.4|10189.4|10191.8|10189.8|10190.8|10188.8|405
1667430000000|2022-11-02 23:00:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|72
1667430300000|2022-11-02 23:05:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|81
1667430600000|2022-11-02 23:10:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|89
1667430900000|2022-11-02 23:15:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|32
1667431200000|2022-11-02 23:20:00|10191|10189|10191|10189|10191.2|10189.2|10191|10189|250
1667431500000|2022-11-02 23:25:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|182
1667431800000|2022-11-02 23:30:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|127
1667432100000|2022-11-02 23:35:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|92
1667432400000|2022-11-02 23:40:00|10190.5|10188.5|10189.9|10187.9|10190.5|10188.5|10189.7|10187.7|370
1667432700000|2022-11-02 23:45:00|10190.1|10188.1|10189.5|10187.5|10190.1|10188.1|10189.5|10187.5|219
1667433000000|2022-11-02 23:50:00|10189.1|10187.1|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|418
1667433300000|2022-11-02 23:55:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|191
1667433600000|2022-11-03 00:00:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|199
1667433900000|2022-11-03 00:05:00|||||||||267
1667434200000|2022-11-03 00:10:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|381
1667434500000|2022-11-03 00:15:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|477
1667434800000|2022-11-03 00:20:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|76
1667435100000|2022-11-03 00:25:00|10191|10189|10191|10189|10191|10189|10190.6|10188.6|175
1667435400000|2022-11-03 00:30:00|10190.8|10188.8|10191|10189|10191.4|10189.4|10190.6|10188.6|221
1667435700000|2022-11-03 00:35:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|352
1667436000000|2022-11-03 00:40:00|10190.8|10188.8|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|102
1667436300000|2022-11-03 00:45:00|10191.2|10189.2|10191.8|10189.8|10192.2|10190.2|10191|10189|361
1667436600000|2022-11-03 00:50:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|435
1667436900000|2022-11-03 00:55:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|80
1667437200000|2022-11-03 01:00:00|||||||||72
1667437500000|2022-11-03 01:05:00|||||||||41
1667437800000|2022-11-03 01:10:00|10191.8|10189.8|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|145
1667438100000|2022-11-03 01:15:00|10192.4|10190.4|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|73
1667438400000|2022-11-03 01:20:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|97
1667438700000|2022-11-03 01:25:00|10192.4|10190.4|10192.6|10190.6|10192.6|10190.6|10192.4|10190.4|58
1667439000000|2022-11-03 01:30:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|91
1667439300000|2022-11-03 01:35:00|10192.4|10190.4|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|45
1667439600000|2022-11-03 01:40:00|||||||||24
1667439900000|2022-11-03 01:45:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.4|10190.4|38
1667440200000|2022-11-03 01:50:00|||||||||88
1667440500000|2022-11-03 01:55:00|||||||||25
1667440800000|2022-11-03 02:00:00|||||||||27
1667441100000|2022-11-03 02:05:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10192.2|10190.2|488
1667441400000|2022-11-03 02:10:00|10192.4|10190.4|10193|10191|10193|10191|10192.4|10190.4|252
1667441700000|2022-11-03 02:15:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|205
1667442000000|2022-11-03 02:20:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|118
1667442300000|2022-11-03 02:25:00|||||||||21
1667442600000|2022-11-03 02:30:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|118
1667442900000|2022-11-03 02:35:00|||||||||39
1667443200000|2022-11-03 02:40:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|47
1667443500000|2022-11-03 02:45:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|225
1667443800000|2022-11-03 02:50:00|||||||||20
1667444100000|2022-11-03 02:55:00|10192.4|10190.4|10191.8|10189.8|10192.4|10190.4|10191.6|10189.6|299
1667444400000|2022-11-03 03:00:00|||||||||100
1667444700000|2022-11-03 03:05:00|||||||||36
1667445000000|2022-11-03 03:10:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|52
1667445300000|2022-11-03 03:15:00|10191.2|10189.2|10191.4|10189.4|10191.4|10189.4|10191|10189|36
1667445600000|2022-11-03 03:20:00|10191|10189|10191|10189|10191|10189|10191|10189|52
1667445900000|2022-11-03 03:25:00|||||||||54
1667446200000|2022-11-03 03:30:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|107
1667446500000|2022-11-03 03:35:00|||||||||18
1667446800000|2022-11-03 03:40:00|||||||||10
1667447100000|2022-11-03 03:45:00|||||||||11
1667447400000|2022-11-03 03:50:00|||||||||9
1667447700000|2022-11-03 03:55:00|||||||||32
1667448000000|2022-11-03 04:00:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|225
1667448300000|2022-11-03 04:05:00|10191.2|10189.2|10191|10189|10191.2|10189.2|10191|10189|192
1667448600000|2022-11-03 04:10:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10190.6|10188.6|127
1667448900000|2022-11-03 04:15:00|||||||||12
1667449200000|2022-11-03 04:20:00|||||||||33
1667449500000|2022-11-03 04:25:00|||||||||8
1667449800000|2022-11-03 04:30:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|93
1667450100000|2022-11-03 04:35:00|||||||||9
1667450400000|2022-11-03 04:40:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|68
1667450700000|2022-11-03 04:45:00|10192|10190|10191.8|10189.8|10192|10190|10191.4|10189.4|139
1667451000000|2022-11-03 04:50:00|||||||||12
1667451300000|2022-11-03 04:55:00|||||||||44
1667451600000|2022-11-03 05:00:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|58
1667451900000|2022-11-03 05:05:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|24
1667452200000|2022-11-03 05:10:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|68
1667452500000|2022-11-03 05:15:00|||||||||1
1667452800000|2022-11-03 05:20:00|||||||||1
1667453100000|2022-11-03 05:25:00|||||||||7
1667453400000|2022-11-03 05:30:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|198
1667454000000|2022-11-03 05:40:00|||||||||51
1667454300000|2022-11-03 05:45:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|6
1667454600000|2022-11-03 05:50:00|||||||||2
1667454900000|2022-11-03 05:55:00|||||||||110
1667455200000|2022-11-03 06:00:00|||||||||134
1667455500000|2022-11-03 06:05:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|281
1667455800000|2022-11-03 06:10:00|||||||||504
1667456100000|2022-11-03 06:15:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|863
1667456400000|2022-11-03 06:20:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|205
1667456700000|2022-11-03 06:25:00|||||||||64
1667457000000|2022-11-03 06:30:00|10189.5|10187.5|10189.1|10187.1|10189.9|10187.9|10189.1|10187.1|266
1667457300000|2022-11-03 06:35:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|224
1667457600000|2022-11-03 06:40:00|||||||||1
1667457900000|2022-11-03 06:45:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|28
1667458200000|2022-11-03 06:50:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|362
1667458500000|2022-11-03 06:55:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|205
1667458800000|2022-11-03 07:00:00|10187.9|10185.9|10187.1|10185.1|10188.3|10186.3|10187.1|10185.1|1469
1667459100000|2022-11-03 07:05:00|10187.3|10185.3|10186.4|10184.4|10187.9|10185.9|10186.4|10184.4|1249
1667459400000|2022-11-03 07:10:00|10186|10184|10184|10182|10186.4|10184.4|10183.2|10181.2|7803
1667459700000|2022-11-03 07:15:00|10183.8|10181.8|10182.8|10180.8|10184|10182|10182.1|10180.1|1668
1667460000000|2022-11-03 07:20:00|10183.2|10181.2|10182.3|10180.3|10183.6|10181.6|10182.1|10180.1|1635
1667460300000|2022-11-03 07:25:00|10182.1|10180.1|10181.7|10179.7|10182.8|10180.8|10181.7|10179.7|1426
1667460600000|2022-11-03 07:30:00|10181.3|10179.3|10180.5|10178.5|10181.7|10179.7|10180.5|10178.5|1837
1667460900000|2022-11-03 07:35:00|10180.9|10178.9|10179.7|10177.7|10180.9|10178.9|10179.7|10177.7|472
1667461200000|2022-11-03 07:40:00|10180.1|10178.1|10179.3|10177.3|10180.5|10178.5|10179.3|10177.3|1557
1667461500000|2022-11-03 07:45:00|10179.5|10177.5|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|1642
1667461800000|2022-11-03 07:50:00|10179.5|10177.5|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|720
1667462100000|2022-11-03 07:55:00|10179.7|10177.7|10181.7|10179.7|10181.7|10179.7|10179.3|10177.3|600
1667462400000|2022-11-03 08:00:00|10182.1|10180.1|10181.3|10179.3|10182.1|10180.1|10180.5|10178.5|904
1667462700000|2022-11-03 08:05:00|10181.7|10179.7|10183.2|10181.2|10183.2|10181.2|10181.7|10179.7|3454
1667463000000|2022-11-03 08:10:00|10182.8|10180.8|10183.2|10181.2|10183.6|10181.6|10182.4|10180.4|741
1667463300000|2022-11-03 08:15:00|10183.4|10181.4|10182.4|10180.4|10183.6|10181.6|10182.4|10180.4|1070
1667463600000|2022-11-03 08:20:00|10182.1|10180.1|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|218
1667463900000|2022-11-03 08:25:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.5|10178.5|494
1667464200000|2022-11-03 08:30:00|10180.5|10178.5|10182.1|10180.1|10182.1|10180.1|10180.5|10178.5|608
1667464500000|2022-11-03 08:35:00|10181.9|10179.9|10182.1|10180.1|10183.2|10181.2|10181.7|10179.7|1218
1667464800000|2022-11-03 08:40:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|738
1667465100000|2022-11-03 08:45:00|10182.1|10180.1|10180.5|10178.5|10182.4|10180.4|10180.5|10178.5|308
1667465400000|2022-11-03 08:50:00|10180.9|10178.9|10180.1|10178.1|10181.3|10179.3|10180.1|10178.1|776
1667465700000|2022-11-03 08:55:00|10180.5|10178.5|10181.1|10179.1|10182.4|10180.4|10180.5|10178.5|1075
1667466000000|2022-11-03 09:00:00|10180.9|10178.9|10182.1|10180.1|10183.2|10181.2|10180.9|10178.9|936
1667466300000|2022-11-03 09:05:00|10182.4|10180.4|10181.3|10179.3|10182.4|10180.4|10180.9|10178.9|526
1667466600000|2022-11-03 09:10:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|739
1667466900000|2022-11-03 09:15:00|10180.7|10178.7|10179.3|10177.3|10180.9|10178.9|10179.1|10177.1|1290
1667467200000|2022-11-03 09:20:00|10178.9|10176.9|10178.5|10176.5|10179.7|10177.7|10178.5|10176.5|1366
1667467500000|2022-11-03 09:25:00|10178.9|10176.9|10178.5|10176.5|10179.3|10177.3|10178.5|10176.5|5542
1667467800000|2022-11-03 09:30:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|906
1667468100000|2022-11-03 09:35:00|10178|10176|10175.8|10173.8|10178|10176|10175.4|10173.4|2920
1667468400000|2022-11-03 09:40:00|10175.4|10173.4|10173.5|10171.5|10175.8|10173.8|10173.5|10171.5|1671
1667468700000|2022-11-03 09:45:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10172.7|10170.7|2526
1667469000000|2022-11-03 09:50:00|10173.5|10171.5|10174.6|10172.6|10175.4|10173.4|10173.1|10171.1|1922
1667469300000|2022-11-03 09:55:00|10175|10173|10175.8|10173.8|10175.8|10173.8|10175|10173|997
1667469600000|2022-11-03 10:00:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|832
1667469900000|2022-11-03 10:05:00|10175.6|10173.6|10173.1|10171.1|10175.6|10173.6|10173.1|10171.1|754
1667470200000|2022-11-03 10:10:00|10173.5|10171.5|10171.9|10169.9|10173.5|10171.5|10171.9|10169.9|1413
1667470500000|2022-11-03 10:15:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|661
1667470800000|2022-11-03 10:20:00|10171.9|10169.9|10172.7|10170.7|10173.1|10171.1|10171.1|10169.1|1275
1667471100000|2022-11-03 10:25:00|10172.5|10170.5|10173.1|10171.1|10174.2|10172.2|10172.5|10170.5|1520
1667471400000|2022-11-03 10:30:00|10173.3|10171.3|10174.6|10172.6|10174.6|10172.6|10172.5|10170.5|2526
1667471700000|2022-11-03 10:35:00|10174.4|10172.4|10172.3|10170.3|10174.6|10172.6|10171.9|10169.9|2420
1667472000000|2022-11-03 10:40:00|10172.7|10170.7|10174.6|10172.6|10174.6|10172.6|10172.5|10170.5|1226
1667472300000|2022-11-03 10:45:00|10174.2|10172.2|10175|10173|10175|10173|10174|10172|1558
1667472600000|2022-11-03 10:50:00|10175.4|10173.4|10176.2|10174.2|10176.2|10174.2|10175|10173|1519
1667472900000|2022-11-03 10:55:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|2996
1667473200000|2022-11-03 11:00:00|10176.2|10174.2|10175|10173|10176.2|10174.2|10174.2|10172.2|2354
1667473500000|2022-11-03 11:05:00|10175.4|10173.4|10175|10173|10175.6|10173.6|10174.2|10172.2|1468
1667473800000|2022-11-03 11:10:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10173.9|10171.9|834
1667474100000|2022-11-03 11:15:00|10175|10173|10175|10173|10175.8|10173.8|10174.6|10172.6|1333
1667474400000|2022-11-03 11:20:00|10175.4|10173.4|10174.6|10172.6|10175.6|10173.6|10174.2|10172.2|1093
1667474700000|2022-11-03 11:25:00|10174.2|10172.2|10175.4|10173.4|10175.8|10173.8|10174.2|10172.2|671
1667475000000|2022-11-03 11:30:00|10175.8|10173.8|10174.6|10172.6|10176.2|10174.2|10174.6|10172.6|877
1667475300000|2022-11-03 11:35:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.2|10172.2|1383
1667475600000|2022-11-03 11:40:00|10175|10173|10174.6|10172.6|10175.8|10173.8|10174.2|10172.2|1272
1667475900000|2022-11-03 11:45:00|10174.2|10172.2|10175.4|10173.4|10176|10174|10173.9|10171.9|1371
1667476200000|2022-11-03 11:50:00|10175.8|10173.8|10176.6|10174.6|10176.6|10174.6|10175.4|10173.4|1070
1667476500000|2022-11-03 11:55:00|10176.4|10174.4|10177|10175|10177.8|10175.8|10176.2|10174.2|2037
1667476800000|2022-11-03 12:00:00|10176.8|10174.8|10176.6|10174.6|10178.5|10176.5|10175.8|10173.8|2822
1667477100000|2022-11-03 12:05:00|10176.2|10174.2|10177|10175|10178.7|10176.7|10176.2|10174.2|3818
1667477400000|2022-11-03 12:10:00|10176.2|10174.2|10176.6|10174.6|10177.4|10175.4|10174.2|10172.2|2882
1667477700000|2022-11-03 12:15:00|10176.2|10174.2|10176.2|10174.2|10177.4|10175.4|10175.8|10173.8|2611
1667478000000|2022-11-03 12:20:00|10175.8|10173.8|10175.4|10173.4|10176.6|10174.6|10175|10173|4452
1667478300000|2022-11-03 12:25:00|10175|10173|10173.5|10171.5|10175.4|10173.4|10173.5|10171.5|2146
1667478600000|2022-11-03 12:30:00|10173.7|10171.7|10174.2|10172.2|10175.8|10173.8|10173.1|10171.1|4395
1667478900000|2022-11-03 12:35:00|10173.9|10171.9|10173.5|10171.5|10174.6|10172.6|10170.7|10168.7|6343
1667479200000|2022-11-03 12:40:00|10173.9|10171.9|10174.6|10172.6|10175.8|10173.8|10173.5|10171.5|2524
1667479500000|2022-11-03 12:45:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10172.9|10170.9|2622
1667479800000|2022-11-03 12:50:00|10174.6|10172.6|10174.2|10172.2|10176.2|10174.2|10174.2|10172.2|2929
1667480100000|2022-11-03 12:55:00|10174.6|10172.6|10171.9|10169.9|10175|10173|10171.9|10169.9|3281
1667480400000|2022-11-03 13:00:00|10172.1|10170.1|10172.7|10170.7|10172.7|10170.7|10170.7|10168.7|4113
1667480700000|2022-11-03 13:05:00|10172.3|10170.3|10172.1|10170.1|10173.5|10171.5|10171.9|10169.9|4500
1667481000000|2022-11-03 13:10:00|10172.3|10170.3|10172.3|10170.3|10173.5|10171.5|10171.5|10169.5|2566
1667481300000|2022-11-03 13:15:00|10172.7|10170.7|10170.7|10168.7|10173.1|10171.1|10170.3|10168.3|2141
1667481600000|2022-11-03 13:20:00|10170.5|10168.5|10172.7|10170.7|10172.7|10170.7|10170.3|10168.3|2294
1667481900000|2022-11-03 13:25:00|10172.3|10170.3|10174.2|10172.2|10174.2|10172.2|10172.3|10170.3|1848
1667482200000|2022-11-03 13:30:00|10174|10172|10176.6|10174.6|10177.2|10175.2|10173.9|10171.9|4304
1667482500000|2022-11-03 13:35:00|10177|10175|10174.4|10172.4|10177|10175|10174.2|10172.2|4082
1667482800000|2022-11-03 13:40:00|10174.6|10172.6|10174|10172|10176.2|10174.2|10173.9|10171.9|2394
1667483100000|2022-11-03 13:45:00|10173.7|10171.7|10174.6|10172.6|10175|10173|10172.3|10170.3|4242
1667483400000|2022-11-03 13:50:00|10174.2|10172.2|10174.6|10172.6|10175.8|10173.8|10173.5|10171.5|2903
1667483700000|2022-11-03 13:55:00|10174.4|10172.4|10175.6|10173.6|10177|10175|10174.2|10172.2|2600
1667484000000|2022-11-03 14:00:00|10178.9|10176.9|10179.3|10177.3|10179.9|10177.9|10175|10173|5764
1667484300000|2022-11-03 14:05:00|10178.9|10176.9|10176.6|10174.6|10179.7|10177.7|10176.6|10174.6|3702
1667484600000|2022-11-03 14:10:00|10176.8|10174.8|10178.9|10176.9|10178.9|10176.9|10176.2|10174.2|1923
1667484900000|2022-11-03 14:15:00|10178.5|10176.5|10178.1|10176.1|10179.3|10177.3|10177.4|10175.4|1237
1667485200000|2022-11-03 14:20:00|10178.3|10176.3|10176.2|10174.2|10178.7|10176.7|10176.2|10174.2|1565
1667485500000|2022-11-03 14:25:00|10176.6|10174.6|10177.8|10175.8|10178.9|10176.9|10176.6|10174.6|2526
1667485800000|2022-11-03 14:30:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10176.2|10174.2|4348
1667486100000|2022-11-03 14:35:00|10178.1|10176.1|10179.3|10177.3|10179.7|10177.7|10177.8|10175.8|3481
1667486400000|2022-11-03 14:40:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10178.9|10176.9|3128
1667486700000|2022-11-03 14:45:00|10180.5|10178.5|10179.7|10177.7|10181.3|10179.3|10179.7|10177.7|2517
1667487000000|2022-11-03 14:50:00|10180.1|10178.1|10180.5|10178.5|10181.7|10179.7|10179.7|10177.7|2373
1667487300000|2022-11-03 14:55:00|10180.9|10178.9|10182.4|10180.4|10182.4|10180.4|10179.9|10177.9|3772
1667487600000|2022-11-03 15:00:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|1974
1667487900000|2022-11-03 15:05:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10180.5|10178.5|1705
1667488200000|2022-11-03 15:10:00|10182.3|10180.3|10180.1|10178.1|10182.4|10180.4|10180.1|10178.1|1601
1667488500000|2022-11-03 15:15:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10179.3|10177.3|1474
1667488800000|2022-11-03 15:20:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10179.7|10177.7|988
1667489100000|2022-11-03 15:25:00|10180.1|10178.1|10179.3|10177.3|10180.5|10178.5|10179.3|10177.3|618
1667489400000|2022-11-03 15:30:00|10179.5|10177.5|10178.5|10176.5|10179.7|10177.7|10178.1|10176.1|903
1667489700000|2022-11-03 15:35:00|10178.1|10176.1|10178.5|10176.5|10179.7|10177.7|10177.8|10175.8|1728
1667490000000|2022-11-03 15:40:00|10178.1|10176.1|10177.8|10175.8|10178.9|10176.9|10177.2|10175.2|2233
1667490300000|2022-11-03 15:45:00|10178.1|10176.1|10176.2|10174.2|10178.1|10176.1|10176.2|10174.2|2553
1667490600000|2022-11-03 15:50:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10175|10173|1474
1667490900000|2022-11-03 15:55:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|984
1667491200000|2022-11-03 16:00:00|10176.2|10174.2|10177|10175|10177|10175|10175.4|10173.4|2078
1667491500000|2022-11-03 16:05:00|10177.4|10175.4|10177.4|10175.4|10178.1|10176.1|10176.6|10174.6|1883
1667491800000|2022-11-03 16:10:00|10177|10175|10177|10175|10177.4|10175.4|10176.2|10174.2|2543
1667492100000|2022-11-03 16:15:00|10176.8|10174.8|10178.1|10176.1|10178.1|10176.1|10176.8|10174.8|940
1667492400000|2022-11-03 16:20:00|10178.5|10176.5|10177.8|10175.8|10178.5|10176.5|10177|10175|800
1667492700000|2022-11-03 16:25:00|10177.4|10175.4|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|459
1667493000000|2022-11-03 16:30:00|10177.8|10175.8|10176.6|10174.6|10178.1|10176.1|10176.6|10174.6|868
1667493300000|2022-11-03 16:35:00|10176.2|10174.2|10176.2|10174.2|10177|10175|10175.8|10173.8|597
1667493600000|2022-11-03 16:40:00|10176.6|10174.6|10177.4|10175.4|10177.8|10175.8|10176.2|10174.2|1470
1667493900000|2022-11-03 16:45:00|10177.6|10175.6|10177.8|10175.8|10178.1|10176.1|10177.6|10175.6|544
1667494200000|2022-11-03 16:50:00|10177.4|10175.4|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|294
1667494500000|2022-11-03 16:55:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10177.8|10175.8|1095
1667494800000|2022-11-03 17:00:00|10178.1|10176.1|10178.1|10176.1|10178.9|10176.9|10178.1|10176.1|842
1667495100000|2022-11-03 17:05:00|10177.8|10175.8|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|1370
1667495400000|2022-11-03 17:10:00|10177.8|10175.8|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|1521
1667495700000|2022-11-03 17:15:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|1615
1667496000000|2022-11-03 17:20:00|10177|10175|10177|10175|10177.4|10175.4|10176.4|10174.4|4117
1667496300000|2022-11-03 17:25:00|10176.6|10174.6|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|1866
1667496600000|2022-11-03 17:30:00|10177|10175|10178.5|10176.5|10178.5|10176.5|10177|10175|2013
1667496900000|2022-11-03 17:35:00|10178.1|10176.1|10178.5|10176.5|10178.9|10176.9|10178.1|10176.1|705
1667497200000|2022-11-03 17:40:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10177.8|10175.8|1883
1667497500000|2022-11-03 17:45:00|10178.9|10176.9|10179.1|10177.1|10179.7|10177.7|10178.5|10176.5|1000
1667497800000|2022-11-03 17:50:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|439
1667498100000|2022-11-03 17:55:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10178.9|10176.9|660
1667498400000|2022-11-03 18:00:00|10179.5|10177.5|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|1299
1667498700000|2022-11-03 18:05:00|10180.1|10178.1|10178.9|10176.9|10180.1|10178.1|10178.9|10176.9|703
1667499000000|2022-11-03 18:10:00|10178.7|10176.7|10177.6|10175.6|10178.7|10176.7|10177.4|10175.4|350
1667499300000|2022-11-03 18:15:00|10177.4|10175.4|10177|10175|10177.8|10175.8|10177|10175|474
1667499600000|2022-11-03 18:20:00|10177.2|10175.2|10177.4|10175.4|10177.8|10175.8|10177|10175|550
1667499900000|2022-11-03 18:25:00|10177.8|10175.8|10178.5|10176.5|10178.5|10176.5|10177.8|10175.8|1230
1667500200000|2022-11-03 18:30:00|10178.9|10176.9|10178.9|10176.9|10180.1|10178.1|10178.9|10176.9|2225
1667500500000|2022-11-03 18:35:00|10179.3|10177.3|10178.3|10176.3|10179.3|10177.3|10177.8|10175.8|1408
1667500800000|2022-11-03 18:40:00|10178.5|10176.5|10177.8|10175.8|10178.5|10176.5|10177.8|10175.8|598
1667501100000|2022-11-03 18:45:00|10178.1|10176.1|10178.9|10176.9|10179.3|10177.3|10178.1|10176.1|455
1667501400000|2022-11-03 18:50:00|10178.5|10176.5|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|778
1667501700000|2022-11-03 18:55:00|10178.5|10176.5|10178.1|10176.1|10179.3|10177.3|10178.1|10176.1|1183
1667502000000|2022-11-03 19:00:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10177.8|10175.8|1258
1667502300000|2022-11-03 19:05:00|10178.9|10176.9|10178.1|10176.1|10178.9|10176.9|10178.1|10176.1|1014
1667502600000|2022-11-03 19:10:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|547
1667502900000|2022-11-03 19:15:00|10178.5|10176.5|10177.4|10175.4|10178.5|10176.5|10177.4|10175.4|543
1667503200000|2022-11-03 19:20:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|1431
1667503500000|2022-11-03 19:25:00|10177|10175|10177|10175|10177|10175|10176.6|10174.6|1780
1667503800000|2022-11-03 19:30:00|10177.4|10175.4|10176.6|10174.6|10178.1|10176.1|10176.6|10174.6|2905
1667504100000|2022-11-03 19:35:00|10177|10175|10177|10175|10177.8|10175.8|10177|10175|1614
1667504400000|2022-11-03 19:40:00|10176.6|10174.6|10177.4|10175.4|10177.8|10175.8|10176.6|10174.6|1411
1667504700000|2022-11-03 19:45:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|909
1667505000000|2022-11-03 19:50:00|10177|10175|10176.6|10174.6|10177.4|10175.4|10176.6|10174.6|1750
1667505300000|2022-11-03 19:55:00|10177|10175|10177|10175|10177.4|10175.4|10176.6|10174.6|1282
1667505600000|2022-11-03 20:00:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|2476
1667505900000|2022-11-03 20:05:00|10176.2|10174.2|10176.6|10174.6|10177|10175|10176.2|10174.2|907
1667506200000|2022-11-03 20:10:00|10176.8|10174.8|10176.6|10174.6|10177|10175|10176.6|10174.6|1366
1667506500000|2022-11-03 20:15:00|10176.8|10174.8|10177|10175|10177|10175|10176.6|10174.6|905
1667506800000|2022-11-03 20:20:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|483
1667507100000|2022-11-03 20:25:00|10176|10174|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|974
1667507400000|2022-11-03 20:30:00|10176|10174|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|280
1667507700000|2022-11-03 20:35:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|486
1667508000000|2022-11-03 20:40:00|10176.2|10174.2|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|407
1667508300000|2022-11-03 20:45:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|488
1667508600000|2022-11-03 20:50:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|1402
1667508900000|2022-11-03 20:55:00|10175|10173|10175.4|10173.4|10175.8|10173.8|10175|10173|954
1667512800000|2022-11-03 22:00:00|10176.2|10174.2|10173.9|10171.9|10176.6|10174.6|10172.3|10170.3|1671
1667513100000|2022-11-03 22:05:00|10174|10172|10175.8|10173.8|10175.8|10173.8|10174|10172|312
1667513400000|2022-11-03 22:10:00|10175.6|10173.6|10175.4|10173.4|10176|10174|10175.4|10173.4|126
1667513700000|2022-11-03 22:15:00|10175.6|10173.6|10175.8|10173.8|10176.2|10174.2|10175.6|10173.6|147
1667514000000|2022-11-03 22:20:00|10175.4|10173.4|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|50
1667514300000|2022-11-03 22:25:00|10174.4|10172.4|10174.6|10172.6|10174.8|10172.8|10174.2|10172.2|28
1667514600000|2022-11-03 22:30:00|10174.8|10172.8|10175|10173|10175|10173|10174.4|10172.4|111
1667514900000|2022-11-03 22:35:00|10174.8|10172.8|10175.4|10173.4|10175.6|10173.6|10174.8|10172.8|182
1667515200000|2022-11-03 22:40:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|60
1667515500000|2022-11-03 22:45:00|10175.8|10173.8|10174.6|10172.6|10175.8|10173.8|10174.2|10172.2|107
1667515800000|2022-11-03 22:50:00|10175|10173|10174.2|10172.2|10175|10173|10173.9|10171.9|89
1667516100000|2022-11-03 22:55:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|112
1667516400000|2022-11-03 23:00:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|49
1667516700000|2022-11-03 23:05:00|10174.2|10172.2|10174.2|10172.2|10174.4|10172.4|10174.2|10172.2|18
1667517000000|2022-11-03 23:10:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|36
1667517300000|2022-11-03 23:15:00|10174.4|10172.4|10173.9|10171.9|10174.4|10172.4|10173.9|10171.9|36
1667517600000|2022-11-03 23:20:00|||||||||5
1667517900000|2022-11-03 23:25:00|||||||||6
1667518200000|2022-11-03 23:30:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|133
1667518500000|2022-11-03 23:35:00|10173.7|10171.7|10173.5|10171.5|10173.9|10171.9|10173.3|10171.3|204
1667518800000|2022-11-03 23:40:00|10173.9|10171.9|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|128
1667519100000|2022-11-03 23:45:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|62
1667519400000|2022-11-03 23:50:00|||||||||50
1667519700000|2022-11-03 23:55:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|91
1667520000000|2022-11-04 00:00:00|10174.2|10172.2|10175|10173|10175|10173|10173.9|10171.9|371
1667520300000|2022-11-04 00:05:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|353
1667520600000|2022-11-04 00:10:00|10175|10173|10175.8|10173.8|10175.8|10173.8|10175|10173|38
1667520900000|2022-11-04 00:15:00|10176|10174|10175.4|10173.4|10176.2|10174.2|10175|10173|267
1667521200000|2022-11-04 00:20:00|10175.6|10173.6|10175|10173|10175.8|10173.8|10175|10173|27
1667521500000|2022-11-04 00:25:00|10174.6|10172.6|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|367
1667521800000|2022-11-04 00:30:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|105
1667522100000|2022-11-04 00:35:00|10175.2|10173.2|10175|10173|10175.2|10173.2|10175|10173|100
1667522400000|2022-11-04 00:40:00|10175.2|10173.2|10175|10173|10175.2|10173.2|10175|10173|14
1667522700000|2022-11-04 00:45:00|10175.4|10173.4|10175.2|10173.2|10175.4|10173.4|10175|10173|43
1667523000000|2022-11-04 00:50:00|10175.4|10173.4|10174.6|10172.6|10175.4|10173.4|10174.2|10172.2|104
1667523300000|2022-11-04 00:55:00|10174.4|10172.4|10174.6|10172.6|10175|10173|10174.2|10172.2|145
1667523600000|2022-11-04 01:00:00|10174.8|10172.8|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|201
1667523900000|2022-11-04 01:05:00|10175.6|10173.6|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|103
1667524200000|2022-11-04 01:10:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175|10173|532
1667524500000|2022-11-04 01:15:00|10176|10174|10176.6|10174.6|10176.6|10174.6|10175.8|10173.8|417
1667524800000|2022-11-04 01:20:00|10176.8|10174.8|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|224
1667525100000|2022-11-04 01:25:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|217
1667525400000|2022-11-04 01:30:00|10177.2|10175.2|10177.4|10175.4|10177.4|10175.4|10177|10175|43
1667525700000|2022-11-04 01:35:00|10177.2|10175.2|10177|10175|10177.4|10175.4|10177|10175|27
1667526000000|2022-11-04 01:40:00|10177.4|10175.4|10177.6|10175.6|10177.8|10175.8|10177|10175|477
1667526300000|2022-11-04 01:45:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|132
1667526600000|2022-11-04 01:50:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|145
1667526900000|2022-11-04 01:55:00|10178|10176|10178.3|10176.3|10178.5|10176.5|10177.8|10175.8|344
1667527200000|2022-11-04 02:00:00|10178.5|10176.5|10178.3|10176.3|10178.5|10176.5|10178.1|10176.1|212
1667527500000|2022-11-04 02:05:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10177.8|10175.8|212
1667527800000|2022-11-04 02:10:00|10178.7|10176.7|10178.1|10176.1|10178.7|10176.7|10178.1|10176.1|239
1667528100000|2022-11-04 02:15:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|106
1667528400000|2022-11-04 02:20:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|77
1667528700000|2022-11-04 02:25:00|10178.7|10176.7|10178.5|10176.5|10179.3|10177.3|10178.5|10176.5|503
1667529000000|2022-11-04 02:30:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|43
1667529300000|2022-11-04 02:35:00|10178.1|10176.1|10178.1|10176.1|10178.3|10176.3|10178.1|10176.1|164
1667529600000|2022-11-04 02:40:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10177.8|10175.8|299
1667529900000|2022-11-04 02:45:00|10178.3|10176.3|10178.1|10176.1|10178.3|10176.3|10178.1|10176.1|32
1667530200000|2022-11-04 02:50:00|||||||||10
1667530500000|2022-11-04 02:55:00|||||||||19
1667530800000|2022-11-04 03:00:00|10178.3|10176.3|10178.1|10176.1|10178.3|10176.3|10178.1|10176.1|60
1667531100000|2022-11-04 03:05:00|||||||||20
1667531400000|2022-11-04 03:10:00|10178.3|10176.3|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|196
1667531700000|2022-11-04 03:15:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|331
1667532000000|2022-11-04 03:20:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|363
1667532300000|2022-11-04 03:25:00|||||||||319
1667532600000|2022-11-04 03:30:00|10178.7|10176.7|10178.1|10176.1|10178.7|10176.7|10178.1|10176.1|250
1667532900000|2022-11-04 03:35:00|10178.5|10176.5|10178.1|10176.1|10178.9|10176.9|10178.1|10176.1|347
1667533200000|2022-11-04 03:40:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|139
1667533500000|2022-11-04 03:45:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|130
1667533800000|2022-11-04 03:50:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|21
1667534100000|2022-11-04 03:55:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|52
1667534400000|2022-11-04 04:00:00|10179.3|10177.3|10178.5|10176.5|10179.3|10177.3|10178.5|10176.5|775
1667534700000|2022-11-04 04:05:00|||||||||43
1667535000000|2022-11-04 04:10:00|10178.7|10176.7|10179.7|10177.7|10179.7|10177.7|10178.5|10176.5|205
1667535300000|2022-11-04 04:15:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|194
1667535600000|2022-11-04 04:20:00|10179.5|10177.5|10179.7|10177.7|10179.7|10177.7|10179.5|10177.5|78
1667535900000|2022-11-04 04:25:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|114
1667536200000|2022-11-04 04:30:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|432
1667536500000|2022-11-04 04:35:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|58
1667536800000|2022-11-04 04:40:00|10179.3|10177.3|10178.5|10176.5|10179.3|10177.3|10178.5|10176.5|134
1667537100000|2022-11-04 04:45:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|57
1667537400000|2022-11-04 04:50:00|10178.7|10176.7|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|172
1667537700000|2022-11-04 04:55:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|136
1667538000000|2022-11-04 05:00:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|81
1667538300000|2022-11-04 05:05:00|10179.5|10177.5|10179.3|10177.3|10179.5|10177.5|10179.3|10177.3|209
1667538600000|2022-11-04 05:10:00|10178.5|10176.5|10179.3|10177.3|10179.3|10177.3|10178.5|10176.5|131
1667538900000|2022-11-04 05:15:00|10178.9|10176.9|10177.8|10175.8|10178.9|10176.9|10177.8|10175.8|933
1667539200000|2022-11-04 05:20:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|105
1667539500000|2022-11-04 05:25:00|||||||||46
1667539800000|2022-11-04 05:30:00|||||||||21
1667540100000|2022-11-04 05:35:00|10177.6|10175.6|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|140
1667540400000|2022-11-04 05:40:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|44
1667540700000|2022-11-04 05:45:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|90
1667541000000|2022-11-04 05:50:00|10178|10176|10178.5|10176.5|10178.5|10176.5|10178|10176|60
1667541300000|2022-11-04 05:55:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|82
1667541600000|2022-11-04 06:00:00|10177.8|10175.8|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|353
1667541900000|2022-11-04 06:05:00|10178.3|10176.3|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|186
1667542200000|2022-11-04 06:10:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|163
1667542500000|2022-11-04 06:15:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|109
1667542800000|2022-11-04 06:20:00|10178.1|10176.1|10178.1|10176.1|10178.3|10176.3|10178.1|10176.1|104
1667543100000|2022-11-04 06:25:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|23
1667543400000|2022-11-04 06:30:00|10178.1|10176.1|10178.9|10176.9|10179.7|10177.7|10178.1|10176.1|910
1667543700000|2022-11-04 06:35:00|10179.1|10177.1|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|493
1667544000000|2022-11-04 06:40:00|10178.5|10176.5|10179.3|10177.3|10179.3|10177.3|10178.5|10176.5|474
1667544300000|2022-11-04 06:45:00|10178.9|10176.9|10178.1|10176.1|10179.3|10177.3|10178|10176|753
1667544600000|2022-11-04 06:50:00|10178|10176|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|45
1667544900000|2022-11-04 06:55:00|10177.8|10175.8|10177|10175|10177.8|10175.8|10177|10175|214
1667545200000|2022-11-04 07:00:00|10177.2|10175.2|10177.4|10175.4|10177.4|10175.4|10177|10175|367
1667545500000|2022-11-04 07:05:00|10177|10175|10175.8|10173.8|10177|10175|10175.8|10173.8|528
1667545800000|2022-11-04 07:10:00|10175.4|10173.4|10173.5|10171.5|10175.4|10173.4|10173.5|10171.5|1099
1667546100000|2022-11-04 07:15:00|10173.9|10171.9|10172.7|10170.7|10174.2|10172.2|10172.7|10170.7|6016
1667546400000|2022-11-04 07:20:00|10173.1|10171.1|10173.5|10171.5|10174.2|10172.2|10172.9|10170.9|963
1667546700000|2022-11-04 07:25:00|10173.3|10171.3|10172.7|10170.7|10173.5|10171.5|10171.1|10169.1|1825
1667547000000|2022-11-04 07:30:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10172.7|10170.7|513
1667547300000|2022-11-04 07:35:00|10174.2|10172.2|10172.3|10170.3|10174.2|10172.2|10172.3|10170.3|455
1667547600000|2022-11-04 07:40:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|735
1667547900000|2022-11-04 07:45:00|10172.3|10170.3|10171.5|10169.5|10172.5|10170.5|10171.1|10169.1|3921
1667548200000|2022-11-04 07:50:00|10171.3|10169.3|10171.9|10169.9|10172.3|10170.3|10171.1|10169.1|1023
1667548500000|2022-11-04 07:55:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|601
1667548800000|2022-11-04 08:00:00|10172.5|10170.5|10173.5|10171.5|10173.5|10171.5|10171.9|10169.9|1054
1667549100000|2022-11-04 08:05:00|10173.7|10171.7|10175|10173|10175|10173|10173.5|10171.5|438
1667549400000|2022-11-04 08:10:00|10174.6|10172.6|10176.6|10174.6|10176.6|10174.6|10174.6|10172.6|1130
1667549700000|2022-11-04 08:15:00|10176.8|10174.8|10177|10175|10177.2|10175.2|10176.2|10174.2|1036
1667550000000|2022-11-04 08:20:00|10176.8|10174.8|10176.8|10174.8|10177.2|10175.2|10176.2|10174.2|460
1667550300000|2022-11-04 08:25:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10175.8|10173.8|389
1667550600000|2022-11-04 08:30:00|10176|10174|10174.8|10172.8|10176.2|10174.2|10174.6|10172.6|564
1667550900000|2022-11-04 08:35:00|10175|10173|10174.2|10172.2|10175.8|10173.8|10173.9|10171.9|1039
1667551200000|2022-11-04 08:40:00|10174.4|10172.4|10172.3|10170.3|10174.6|10172.6|10172.3|10170.3|912
1667551500000|2022-11-04 08:45:00|10171.9|10169.9|10169.9|10167.9|10172.3|10170.3|10169.9|10167.9|2022
1667551800000|2022-11-04 08:50:00|10170.3|10168.3|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|8872
1667552100000|2022-11-04 08:55:00|10169.9|10167.9|10169.9|10167.9|10170.7|10168.7|10169.6|10167.6|733
1667552400000|2022-11-04 09:00:00|10170.3|10168.3|10171.5|10169.5|10171.5|10169.5|10170.3|10168.3|1191
1667552700000|2022-11-04 09:05:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.3|10168.3|1188
1667553000000|2022-11-04 09:10:00|10170.9|10168.9|10171.1|10169.1|10171.3|10169.3|10170.3|10168.3|783
1667553300000|2022-11-04 09:15:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|585
1667553600000|2022-11-04 09:20:00|10170.9|10168.9|10173.1|10171.1|10173.1|10171.1|10170.9|10168.9|5891
1667553900000|2022-11-04 09:25:00|10172.9|10170.9|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|863
1667554200000|2022-11-04 09:30:00|10171.9|10169.9|10170.3|10168.3|10171.9|10169.9|10169.9|10167.9|1115
1667554500000|2022-11-04 09:35:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|466
1667554800000|2022-11-04 09:40:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|371
1667555100000|2022-11-04 09:45:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|184
1667555400000|2022-11-04 09:50:00|10169.9|10167.9|10168.8|10166.8|10169.9|10167.9|10168|10166|682
1667555700000|2022-11-04 09:55:00|10169.2|10167.2|10169.6|10167.6|10169.8|10167.8|10169.2|10167.2|1412
1667556000000|2022-11-04 10:00:00|10169.2|10167.2|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|641
1667556300000|2022-11-04 10:05:00|10170.3|10168.3|10168.8|10166.8|10170.3|10168.3|10168.4|10166.4|558
1667556600000|2022-11-04 10:10:00|10169|10167|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|240
1667556900000|2022-11-04 10:15:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|500
1667557200000|2022-11-04 10:20:00|10169.2|10167.2|10169.6|10167.6|10169.9|10167.9|10169|10167|223
1667557500000|2022-11-04 10:25:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|263
1667557800000|2022-11-04 10:30:00|10169.8|10167.8|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|149
1667558100000|2022-11-04 10:35:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|222
1667558400000|2022-11-04 10:40:00|10170.9|10168.9|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|190
1667558700000|2022-11-04 10:45:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|1379
1667559000000|2022-11-04 10:50:00|10170.9|10168.9|10170.7|10168.7|10171.9|10169.9|10170.7|10168.7|1039
1667559300000|2022-11-04 10:55:00|10171.1|10169.1|10169.9|10167.9|10171.1|10169.1|10169.9|10167.9|1625
1667559600000|2022-11-04 11:00:00|10169.6|10167.6|10169.6|10167.6|10170.7|10168.7|10169.2|10167.2|1060
1667559900000|2022-11-04 11:05:00|10169.9|10167.9|10169.2|10167.2|10170.3|10168.3|10168.8|10166.8|1845
1667560200000|2022-11-04 11:10:00|10169.4|10167.4|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|4041
1667560500000|2022-11-04 11:15:00|10169.2|10167.2|10168.4|10166.4|10169.2|10167.2|10167.4|10165.4|1859
1667560800000|2022-11-04 11:20:00|10168.8|10166.8|10168.4|10166.4|10169.6|10167.6|10168.4|10166.4|1503
1667561100000|2022-11-04 11:25:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1274
1667561400000|2022-11-04 11:30:00|10169.2|10167.2|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|805
1667561700000|2022-11-04 11:35:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|660
1667562000000|2022-11-04 11:40:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|1852
1667562300000|2022-11-04 11:45:00|10170.1|10168.1|10169.2|10167.2|10170.3|10168.3|10168.8|10166.8|1056
1667562600000|2022-11-04 11:50:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10167.6|10165.6|4686
1667562900000|2022-11-04 11:55:00|10169|10167|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|2986
1667563200000|2022-11-04 12:00:00|10168.4|10166.4|10168|10166|10168.8|10166.8|10167.6|10165.6|2923
1667563500000|2022-11-04 12:05:00|10167.6|10165.6|10168.8|10166.8|10169.2|10167.2|10167.6|10165.6|3186
1667563800000|2022-11-04 12:10:00|10169.2|10167.2|10168|10166|10169.2|10167.2|10167.6|10165.6|3771
1667564100000|2022-11-04 12:15:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10166.4|10164.4|4712
1667564400000|2022-11-04 12:20:00|10167.2|10165.2|10167.2|10165.2|10168.4|10166.4|10166.8|10164.8|4575
1667564700000|2022-11-04 12:25:00|10167.6|10165.6|10168|10166|10168.8|10166.8|10167.2|10165.2|2803
1667565000000|2022-11-04 12:30:00|10163.5|10161.5|10164.1|10162.1|10164.9|10162.9|10158.8|10156.8|11153
1667565300000|2022-11-04 12:35:00|10164.5|10162.5|10163.5|10161.5|10168.6|10166.6|10163.3|10161.3|8800
1667565600000|2022-11-04 12:40:00|10163.7|10161.7|10168|10166|10168.8|10166.8|10163.3|10161.3|7783
1667565900000|2022-11-04 12:45:00|10168.2|10166.2|10169.6|10167.6|10173.1|10171.1|10167.6|10165.6|12047
1667566200000|2022-11-04 12:50:00|10169.8|10167.8|10170.7|10168.7|10172.3|10170.3|10169.6|10167.6|7712
1667566500000|2022-11-04 12:55:00|10171.1|10169.1|10174.2|10172.2|10174.6|10172.6|10169.6|10167.6|3629
1667566800000|2022-11-04 13:00:00|10174|10172|10176.6|10174.6|10178.5|10176.5|10173.1|10171.1|6835
1667567100000|2022-11-04 13:05:00|10176.2|10174.2|10174.6|10172.6|10176.4|10174.4|10173.1|10171.1|5085
1667567400000|2022-11-04 13:10:00|10174.2|10172.2|10178.1|10176.1|10178.9|10176.9|10173.9|10171.9|5055
1667567700000|2022-11-04 13:15:00|10178.5|10176.5|10176.6|10174.6|10180.1|10178.1|10176.4|10174.4|4277
1667568000000|2022-11-04 13:20:00|10177|10175|10175.4|10173.4|10177.4|10175.4|10173.9|10171.9|4161
1667568300000|2022-11-04 13:25:00|10175.8|10173.8|10177|10175|10177.4|10175.4|10175.4|10173.4|3229
1667568600000|2022-11-04 13:30:00|10176.6|10174.6|10175|10173|10177.4|10175.4|10174.6|10172.6|2853
1667568900000|2022-11-04 13:35:00|10175.4|10173.4|10172.7|10170.7|10175.4|10173.4|10171.9|10169.9|3784
1667569200000|2022-11-04 13:40:00|10172.5|10170.5|10172.3|10170.3|10173.5|10171.5|10171.5|10169.5|2253
1667569500000|2022-11-04 13:45:00|10172.7|10170.7|10171.1|10169.1|10172.7|10170.7|10170.7|10168.7|2931
1667569800000|2022-11-04 13:50:00|10171.5|10169.5|10174.2|10172.2|10174.4|10172.4|10171.1|10169.1|2288
1667570100000|2022-11-04 13:55:00|10173.9|10171.9|10175.4|10173.4|10175.4|10173.4|10173.9|10171.9|1728
1667570400000|2022-11-04 14:00:00|10175.6|10173.6|10177.8|10175.8|10178.1|10176.1|10174.2|10172.2|6157
1667570700000|2022-11-04 14:05:00|10177.6|10175.6|10177|10175|10178.9|10176.9|10176.2|10174.2|2523
1667571000000|2022-11-04 14:10:00|10177.4|10175.4|10179.3|10177.3|10179.3|10177.3|10175.4|10173.4|3840
1667571300000|2022-11-04 14:15:00|10179.7|10177.7|10181.3|10179.3|10182.8|10180.8|10179.7|10177.7|5130
1667571600000|2022-11-04 14:20:00|10181.7|10179.7|10182.1|10180.1|10182.4|10180.4|10180.9|10178.9|2125
1667571900000|2022-11-04 14:25:00|10182.3|10180.3|10187.5|10185.5|10187.9|10185.9|10182.1|10180.1|6470
1667572200000|2022-11-04 14:30:00|10187.3|10185.3|10187.5|10185.5|10189.5|10187.5|10186.4|10184.4|3832
1667572500000|2022-11-04 14:35:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10185.2|10183.2|3995
1667572800000|2022-11-04 14:40:00|10187.1|10185.1|10186|10184|10187.9|10185.9|10185.6|10183.6|3816
1667573100000|2022-11-04 14:45:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10184.8|10182.8|3394
1667573400000|2022-11-04 14:50:00|10186.7|10184.7|10184.4|10182.4|10186.7|10184.7|10184.4|10182.4|1896
1667573700000|2022-11-04 14:55:00|10184.2|10182.2|10186|10184|10186|10184|10183.8|10181.8|1562
1667574000000|2022-11-04 15:00:00|10185.6|10183.6|10186.4|10184.4|10187.1|10185.1|10185.6|10183.6|1684
1667574300000|2022-11-04 15:05:00|10186.7|10184.7|10183.6|10181.6|10186.7|10184.7|10183.6|10181.6|1717
1667574600000|2022-11-04 15:10:00|10184|10182|10183.6|10181.6|10184.8|10182.8|10183.2|10181.2|2626
1667574900000|2022-11-04 15:15:00|10183.4|10181.4|10183.6|10181.6|10184.4|10182.4|10182.8|10180.8|1543
1667575200000|2022-11-04 15:20:00|10184|10182|10182.8|10180.8|10184|10182|10181.7|10179.7|1774
1667575500000|2022-11-04 15:25:00|10182.4|10180.4|10180.5|10178.5|10182.8|10180.8|10180.5|10178.5|2812
1667575800000|2022-11-04 15:30:00|10180.9|10178.9|10181.3|10179.3|10182.1|10180.1|10180.5|10178.5|1133
1667576100000|2022-11-04 15:35:00|10181.7|10179.7|10180.5|10178.5|10181.7|10179.7|10180.1|10178.1|873
1667576400000|2022-11-04 15:40:00|10180.3|10178.3|10180.1|10178.1|10180.9|10178.9|10179.7|10177.7|1535
1667576700000|2022-11-04 15:45:00|10179.9|10177.9|10180.5|10178.5|10180.9|10178.9|10179.7|10177.7|1335
1667577000000|2022-11-04 15:50:00|10180.1|10178.1|10178.1|10176.1|10180.5|10178.5|10178.1|10176.1|1658
1667577300000|2022-11-04 15:55:00|10177.8|10175.8|10177.4|10175.4|10179.3|10177.3|10177|10175|4996
1667577600000|2022-11-04 16:00:00|10177.8|10175.8|10177|10175|10177.8|10175.8|10177|10175|7367
1667577900000|2022-11-04 16:05:00|10176.6|10174.6|10177.8|10175.8|10178.1|10176.1|10176.6|10174.6|1801
1667578200000|2022-11-04 16:10:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10177|10175|1747
1667578500000|2022-11-04 16:15:00|10178.3|10176.3|10179.3|10177.3|10179.7|10177.7|10177.8|10175.8|1995
1667578800000|2022-11-04 16:20:00|10179.5|10177.5|10181.7|10179.7|10182.3|10180.3|10179.3|10177.3|4420
1667579100000|2022-11-04 16:25:00|10181.3|10179.3|10183.6|10181.6|10183.6|10181.6|10181.3|10179.3|1961
1667579400000|2022-11-04 16:30:00|10183.4|10181.4|10182.4|10180.4|10183.6|10181.6|10182.4|10180.4|1352
1667579700000|2022-11-04 16:35:00|10182.1|10180.1|10183|10181|10183|10181|10181.7|10179.7|1489
1667580000000|2022-11-04 16:40:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.1|10180.1|990
1667580300000|2022-11-04 16:45:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10182.4|10180.4|1906
1667580600000|2022-11-04 16:50:00|10184|10182|10184.8|10182.8|10184.8|10182.8|10183.6|10181.6|1454
1667580900000|2022-11-04 16:55:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10183.6|10181.6|927
1667581200000|2022-11-04 17:00:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10183.6|10181.6|745
1667581500000|2022-11-04 17:05:00|10184|10182|10185.6|10183.6|10185.6|10183.6|10184|10182|1280
1667581800000|2022-11-04 17:10:00|10185.2|10183.2|10184.8|10182.8|10185.6|10183.6|10184.4|10182.4|1228
1667582100000|2022-11-04 17:15:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10184|10182|843
1667582400000|2022-11-04 17:20:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|628
1667582700000|2022-11-04 17:25:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|830
1667583000000|2022-11-04 17:30:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184|10182|1774
1667583300000|2022-11-04 17:35:00|10185.2|10183.2|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|792
1667583600000|2022-11-04 17:40:00|10185|10183|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|902
1667583900000|2022-11-04 17:45:00|10184.4|10182.4|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|419
1667584200000|2022-11-04 17:50:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|692
1667584500000|2022-11-04 17:55:00|10185.2|10183.2|10184.4|10182.4|10185.2|10183.2|10184.4|10182.4|1540
1667584800000|2022-11-04 18:00:00|10184.8|10182.8|10184|10182|10184.8|10182.8|10184|10182|1283
1667585100000|2022-11-04 18:05:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10182.4|10180.4|1887
1667585400000|2022-11-04 18:10:00|10183.6|10181.6|10184.4|10182.4|10184.4|10182.4|10183.6|10181.6|340
1667585700000|2022-11-04 18:15:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|451
1667586000000|2022-11-04 18:20:00|10184.2|10182.2|10184.4|10182.4|10184.4|10182.4|10184|10182|329
1667586300000|2022-11-04 18:25:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|611
1667586600000|2022-11-04 18:30:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|871
1667586900000|2022-11-04 18:35:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|1139
1667587200000|2022-11-04 18:40:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|533
1667587500000|2022-11-04 18:45:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|593
1667587800000|2022-11-04 18:50:00|10186.9|10184.9|10187.5|10185.5|10187.9|10185.9|10186.9|10184.9|1308
1667588100000|2022-11-04 18:55:00|10187.9|10185.9|10187.1|10185.1|10188.3|10186.3|10187.1|10185.1|1037
1667588400000|2022-11-04 19:00:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|1089
1667588700000|2022-11-04 19:05:00|10187.3|10185.3|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|266
1667589000000|2022-11-04 19:10:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|1124
1667589300000|2022-11-04 19:15:00|10187.7|10185.7|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|455
1667589600000|2022-11-04 19:20:00|10187.1|10185.1|10186|10184|10187.1|10185.1|10185.6|10183.6|2098
1667589900000|2022-11-04 19:25:00|10185.8|10183.8|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|722
1667590200000|2022-11-04 19:30:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|753
1667590500000|2022-11-04 19:35:00|10186.7|10184.7|10187.5|10185.5|10187.5|10185.5|10186.4|10184.4|856
1667590800000|2022-11-04 19:40:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|1085
1667591100000|2022-11-04 19:45:00|10187.1|10185.1|10186.4|10184.4|10187.1|10185.1|10186.4|10184.4|887
1667591400000|2022-11-04 19:50:00|10186.7|10184.7|10185.6|10183.6|10186.7|10184.7|10185.6|10183.6|1988
1667591700000|2022-11-04 19:55:00|10185.4|10183.4|10183.2|10181.2|10185.4|10183.4|10183.2|10181.2|3191
1667592000000|2022-11-04 20:00:00|10183.6|10181.6|10184.4|10182.4|10185.2|10183.2|10183.6|10181.6|3526
1667592300000|2022-11-04 20:05:00|10184|10182|10184.8|10182.8|10184.8|10182.8|10183.6|10181.6|1280
1667592600000|2022-11-04 20:10:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10183.6|10181.6|1420
1667592900000|2022-11-04 20:15:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|597
1667593200000|2022-11-04 20:20:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|620
1667593500000|2022-11-04 20:25:00|10185|10183|10185.6|10183.6|10185.6|10183.6|10185|10183|523
1667593800000|2022-11-04 20:30:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|84
1667594100000|2022-11-04 20:35:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|740
1667594400000|2022-11-04 20:40:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|271
1667594700000|2022-11-04 20:45:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|416
1667595000000|2022-11-04 20:50:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|158
1667595300000|2022-11-04 20:55:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|693
1667775600000|2022-11-06 23:00:00|10188.1|10186.1|10186.7|10184.7|10188.3|10186.3|10186.4|10184.4|685
1667775900000|2022-11-06 23:05:00|10186.4|10184.4|10185.2|10183.2|10186.7|10184.7|10184.8|10182.8|671
1667776200000|2022-11-06 23:10:00|10185.6|10183.6|10183.2|10181.2|10185.6|10183.6|10182.8|10180.8|887
1667776500000|2022-11-06 23:15:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.2|10181.2|340
1667776800000|2022-11-06 23:20:00|10183.2|10181.2|10183|10181|10183.6|10181.6|10183|10181|256
1667777100000|2022-11-06 23:25:00|10183.2|10181.2|10182.6|10180.6|10183.2|10181.2|10182.4|10180.4|28
1667777400000|2022-11-06 23:30:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|135
1667777700000|2022-11-06 23:35:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|93
1667778000000|2022-11-06 23:40:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|191
1667778300000|2022-11-06 23:45:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|120
1667778600000|2022-11-06 23:50:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.3|10180.3|174
1667778900000|2022-11-06 23:55:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|175
1667779200000|2022-11-07 00:00:00|10183.2|10181.2|10182.6|10180.6|10183.2|10181.2|10182.4|10180.4|215
1667779500000|2022-11-07 00:05:00|10182.8|10180.8|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|655
1667779800000|2022-11-07 00:10:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|55
1667780100000|2022-11-07 00:15:00|10182.3|10180.3|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|114
1667780400000|2022-11-07 00:20:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|140
1667780700000|2022-11-07 00:25:00|10181.9|10179.9|10182.4|10180.4|10182.8|10180.8|10181.7|10179.7|352
1667781000000|2022-11-07 00:30:00|10182.8|10180.8|10181.9|10179.9|10182.8|10180.8|10181.3|10179.3|293
1667781300000|2022-11-07 00:35:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|10
1667781600000|2022-11-07 00:40:00|10181.9|10179.9|10182.4|10180.4|10183.2|10181.2|10181.7|10179.7|745
1667781900000|2022-11-07 00:45:00|10182.6|10180.6|10183.2|10181.2|10183.2|10181.2|10182.6|10180.6|155
1667782200000|2022-11-07 00:50:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|297
1667782500000|2022-11-07 00:55:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|182
1667782800000|2022-11-07 01:00:00|10181.9|10179.9|10182.4|10180.4|10182.8|10180.8|10181.9|10179.9|372
1667783100000|2022-11-07 01:05:00|10182.6|10180.6|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|111
1667783400000|2022-11-07 01:10:00|10182.6|10180.6|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|78
1667783700000|2022-11-07 01:15:00|10182.1|10180.1|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|437
1667784000000|2022-11-07 01:20:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|326
1667784300000|2022-11-07 01:25:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|238
1667784600000|2022-11-07 01:30:00|10183|10181|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|88
1667784900000|2022-11-07 01:35:00|||||||||364
1667785200000|2022-11-07 01:40:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|76
1667785500000|2022-11-07 01:45:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|2547
1667785800000|2022-11-07 01:50:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|73
1667786100000|2022-11-07 01:55:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.9|10179.9|150
1667786400000|2022-11-07 02:00:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.9|10179.9|122
1667786700000|2022-11-07 02:05:00|||||||||7
1667787000000|2022-11-07 02:10:00|||||||||44
1667787300000|2022-11-07 02:15:00|||||||||139
1667787600000|2022-11-07 02:20:00|||||||||154
1667787900000|2022-11-07 02:25:00|||||||||6
1667788200000|2022-11-07 02:30:00|||||||||44
1667788500000|2022-11-07 02:35:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|478
1667788800000|2022-11-07 02:40:00|||||||||6
1667789400000|2022-11-07 02:50:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|30
1667789700000|2022-11-07 02:55:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.9|10179.9|19
1667790000000|2022-11-07 03:00:00|10181.9|10179.9|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|76
1667790300000|2022-11-07 03:05:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|176
1667790600000|2022-11-07 03:10:00|||||||||7
1667790900000|2022-11-07 03:15:00|||||||||18
1667791200000|2022-11-07 03:20:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|119
1667791500000|2022-11-07 03:25:00|||||||||1
1667791800000|2022-11-07 03:30:00|||||||||10
1667792100000|2022-11-07 03:35:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|46
1667792400000|2022-11-07 03:40:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|112
1667792700000|2022-11-07 03:45:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|99
1667793000000|2022-11-07 03:50:00|10181.5|10179.5|10181.7|10179.7|10181.7|10179.7|10181.5|10179.5|37
1667793300000|2022-11-07 03:55:00|10181.5|10179.5|10181.3|10179.3|10181.5|10179.5|10181.3|10179.3|53
1667793600000|2022-11-07 04:00:00|||||||||8
1667793900000|2022-11-07 04:05:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|47
1667794200000|2022-11-07 04:10:00|10181.3|10179.3|10181.1|10179.1|10181.3|10179.3|10180.9|10178.9|75
1667794500000|2022-11-07 04:15:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|25
1667794800000|2022-11-07 04:20:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|72
1667795100000|2022-11-07 04:25:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|68
1667795400000|2022-11-07 04:30:00|||||||||46
1667795700000|2022-11-07 04:35:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|72
1667796000000|2022-11-07 04:40:00|10181.5|10179.5|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|27
1667796300000|2022-11-07 04:45:00|||||||||29
1667796600000|2022-11-07 04:50:00|||||||||1
1667796900000|2022-11-07 04:55:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|15
1667797200000|2022-11-07 05:00:00|10181.5|10179.5|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|203
1667797500000|2022-11-07 05:05:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|60
1667797800000|2022-11-07 05:10:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|54
1667798100000|2022-11-07 05:15:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|48
1667798400000|2022-11-07 05:20:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|53
1667798700000|2022-11-07 05:25:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.5|10179.5|128
1667799000000|2022-11-07 05:30:00|||||||||50
1667799300000|2022-11-07 05:35:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|18
1667799600000|2022-11-07 05:40:00|10181.5|10179.5|10181.3|10179.3|10181.5|10179.5|10181.3|10179.3|107
1667799900000|2022-11-07 05:45:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|57
1667800200000|2022-11-07 05:50:00|10181.1|10179.1|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|173
1667800500000|2022-11-07 05:55:00|||||||||9
1667800800000|2022-11-07 06:00:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|202
1667801100000|2022-11-07 06:05:00|||||||||55
1667801400000|2022-11-07 06:10:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|85
1667801700000|2022-11-07 06:15:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|80
1667802000000|2022-11-07 06:20:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|107
1667802300000|2022-11-07 06:25:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|255
1667802600000|2022-11-07 06:30:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|95
1667802900000|2022-11-07 06:35:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|135
1667803200000|2022-11-07 06:40:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|332
1667803500000|2022-11-07 06:45:00|||||||||1
1667803800000|2022-11-07 06:50:00|||||||||156
1667804100000|2022-11-07 06:55:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|137
1667804400000|2022-11-07 07:00:00|10182.3|10180.3|10180.5|10178.5|10182.3|10180.3|10180.1|10178.1|648
1667804700000|2022-11-07 07:05:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|426
1667805000000|2022-11-07 07:10:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|526
1667805300000|2022-11-07 07:15:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|198
1667805600000|2022-11-07 07:20:00|10182.1|10180.1|10180.1|10178.1|10182.1|10180.1|10180.1|10178.1|391
1667805900000|2022-11-07 07:25:00|10180.3|10178.3|10178.5|10176.5|10180.3|10178.3|10178.1|10176.1|349
1667806200000|2022-11-07 07:30:00|10178.1|10176.1|10175.8|10173.8|10178.1|10176.1|10175.4|10173.4|2982
1667806500000|2022-11-07 07:35:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175|10173|6784
1667806800000|2022-11-07 07:40:00|10175.8|10173.8|10177|10175|10177.4|10175.4|10175.8|10173.8|1126
1667807100000|2022-11-07 07:45:00|10177.4|10175.4|10177.4|10175.4|10178.5|10176.5|10177|10175|895
1667807400000|2022-11-07 07:50:00|10177.6|10175.6|10177.4|10175.4|10178.5|10176.5|10177.4|10175.4|526
1667807700000|2022-11-07 07:55:00|10177|10175|10175.4|10173.4|10178.1|10176.1|10175.4|10173.4|333
1667808000000|2022-11-07 08:00:00|10175.2|10173.2|10175.8|10173.8|10175.8|10173.8|10175|10173|812
1667808300000|2022-11-07 08:05:00|10175.4|10173.4|10176.8|10174.8|10177|10175|10175.4|10173.4|937
1667808600000|2022-11-07 08:10:00|10177|10175|10177.4|10175.4|10177.8|10175.8|10176.6|10174.6|399
1667808900000|2022-11-07 08:15:00|10177.6|10175.6|10179.3|10177.3|10179.7|10177.7|10177.4|10175.4|951
1667809200000|2022-11-07 08:20:00|10179.1|10177.1|10178.9|10176.9|10179.1|10177.1|10178.5|10176.5|280
1667809500000|2022-11-07 08:25:00|10178.7|10176.7|10178.1|10176.1|10178.9|10176.9|10177.8|10175.8|434
1667809800000|2022-11-07 08:30:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|826
1667810100000|2022-11-07 08:35:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177|10175|644
1667810400000|2022-11-07 08:40:00|10177.6|10175.6|10177|10175|10177.8|10175.8|10176.2|10174.2|539
1667810700000|2022-11-07 08:45:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10176|10174|520
1667811000000|2022-11-07 08:50:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|815
1667811300000|2022-11-07 08:55:00|10176.4|10174.4|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|829
1667811600000|2022-11-07 09:00:00|10176|10174|10178.5|10176.5|10178.5|10176.5|10176|10174|343
1667811900000|2022-11-07 09:05:00|10178.9|10176.9|10178.1|10176.1|10178.9|10176.9|10177.8|10175.8|797
1667812200000|2022-11-07 09:10:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|265
1667812500000|2022-11-07 09:15:00|10178.5|10176.5|10178.1|10176.1|10178.9|10176.9|10178.1|10176.1|494
1667812800000|2022-11-07 09:20:00|10178.3|10176.3|10179.7|10177.7|10179.7|10177.7|10178.1|10176.1|705
1667813100000|2022-11-07 09:25:00|10179.5|10177.5|10180.5|10178.5|10180.5|10178.5|10179.3|10177.3|1001
1667813400000|2022-11-07 09:30:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|429
1667813700000|2022-11-07 09:35:00|10180.5|10178.5|10179.3|10177.3|10180.9|10178.9|10179.3|10177.3|854
1667814000000|2022-11-07 09:40:00|10178.9|10176.9|10179.9|10177.9|10180.1|10178.1|10178.9|10176.9|752
1667814300000|2022-11-07 09:45:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10179.3|10177.3|533
1667814600000|2022-11-07 09:50:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.1|10178.1|457
1667814900000|2022-11-07 09:55:00|10180.5|10178.5|10180.9|10178.9|10181.1|10179.1|10180.1|10178.1|352
1667815200000|2022-11-07 10:00:00|10180.7|10178.7|10181.3|10179.3|10181.3|10179.3|10180.5|10178.5|280
1667815500000|2022-11-07 10:05:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.5|10179.5|148
1667815800000|2022-11-07 10:10:00|10181.9|10179.9|10181.3|10179.3|10182.1|10180.1|10180.9|10178.9|455
1667816100000|2022-11-07 10:15:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|374
1667816400000|2022-11-07 10:20:00|10180.9|10178.9|10180.5|10178.5|10181.3|10179.3|10180.1|10178.1|409
1667816700000|2022-11-07 10:25:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|52
1667817000000|2022-11-07 10:30:00|10181.1|10179.1|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|253
1667817300000|2022-11-07 10:35:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|69
1667817600000|2022-11-07 10:40:00|10181.5|10179.5|10180.9|10178.9|10181.5|10179.5|10180.9|10178.9|91
1667817900000|2022-11-07 10:45:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|286
1667818200000|2022-11-07 10:50:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|90
1667818500000|2022-11-07 10:55:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|149
1667818800000|2022-11-07 11:00:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|57
1667819100000|2022-11-07 11:05:00|10181.1|10179.1|10181.3|10179.3|10181.3|10179.3|10181.1|10179.1|30
1667819400000|2022-11-07 11:10:00|10180.9|10178.9|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|348
1667819700000|2022-11-07 11:15:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|101
1667820000000|2022-11-07 11:20:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|184
1667820300000|2022-11-07 11:25:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|140
1667820600000|2022-11-07 11:30:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|1002
1667820900000|2022-11-07 11:35:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|321
1667821200000|2022-11-07 11:40:00|10181.5|10179.5|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|320
1667821500000|2022-11-07 11:45:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|315
1667821800000|2022-11-07 11:50:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|239
1667822100000|2022-11-07 11:55:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|312
1667822400000|2022-11-07 12:00:00|10180.7|10178.7|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|61
1667822700000|2022-11-07 12:05:00|10180.1|10178.1|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|358
1667823000000|2022-11-07 12:10:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.7|10178.7|498
1667823300000|2022-11-07 12:15:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.1|10178.1|758
1667823600000|2022-11-07 12:20:00|10181.1|10179.1|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|388
1667823900000|2022-11-07 12:25:00|10180.9|10178.9|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|1021
1667824200000|2022-11-07 12:30:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|796
1667824500000|2022-11-07 12:35:00|10180.7|10178.7|10181.3|10179.3|10181.3|10179.3|10180.5|10178.5|527
1667824800000|2022-11-07 12:40:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.1|10179.1|332
1667825100000|2022-11-07 12:45:00|10181.1|10179.1|10179.3|10177.3|10181.1|10179.1|10178.9|10176.9|2244
1667825400000|2022-11-07 12:50:00|10179.7|10177.7|10179.7|10177.7|10180.5|10178.5|10179.3|10177.3|1722
1667825700000|2022-11-07 12:55:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|709
1667826000000|2022-11-07 13:00:00|10180.5|10178.5|10179.7|10177.7|10180.5|10178.5|10178.9|10176.9|1516
1667826300000|2022-11-07 13:05:00|10179.5|10177.5|10178.5|10176.5|10180.5|10178.5|10178.5|10176.5|946
1667826600000|2022-11-07 13:10:00|10178.1|10176.1|10179.3|10177.3|10179.3|10177.3|10178.1|10176.1|2200
1667826900000|2022-11-07 13:15:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|1552
1667827200000|2022-11-07 13:20:00|10178.9|10176.9|10177.8|10175.8|10179.3|10177.3|10176.2|10174.2|4720
1667827500000|2022-11-07 13:25:00|10177.6|10175.6|10177.4|10175.4|10178.1|10176.1|10177|10175|2513
1667827800000|2022-11-07 13:30:00|10177.8|10175.8|10176.2|10174.2|10178.1|10176.1|10176.2|10174.2|2522
1667828100000|2022-11-07 13:35:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10175.8|10173.8|1422
1667828400000|2022-11-07 13:40:00|10177|10175|10175.8|10173.8|10177.4|10175.4|10175.4|10173.4|1052
1667828700000|2022-11-07 13:45:00|10175.6|10173.6|10175|10173|10175.8|10173.8|10174.6|10172.6|1431
1667829000000|2022-11-07 13:50:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10174.2|10172.2|1965
1667829300000|2022-11-07 13:55:00|10175.6|10173.6|10175.4|10173.4|10176.2|10174.2|10175|10173|1197
1667829600000|2022-11-07 14:00:00|10175.2|10173.2|10174.6|10172.6|10176.2|10174.2|10174.2|10172.2|1820
1667829900000|2022-11-07 14:05:00|10174.2|10172.2|10175|10173|10175.4|10173.4|10173.5|10171.5|2390
1667830200000|2022-11-07 14:10:00|10175.4|10173.4|10175.4|10173.4|10176|10174|10175|10173|1478
1667830500000|2022-11-07 14:15:00|10175|10173|10174.2|10172.2|10175.2|10173.2|10173.9|10171.9|1918
1667830800000|2022-11-07 14:20:00|10174.6|10172.6|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|3814
1667831100000|2022-11-07 14:25:00|10174.2|10172.2|10174.6|10172.6|10175|10173|10174.2|10172.2|8283
1667831400000|2022-11-07 14:30:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.2|10172.2|1875
1667831700000|2022-11-07 14:35:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10173.9|10171.9|2106
1667832000000|2022-11-07 14:40:00|10174.4|10172.4|10175.8|10173.8|10176.2|10174.2|10174.2|10172.2|2629
1667832300000|2022-11-07 14:45:00|10176.2|10174.2|10174.2|10172.2|10176.2|10174.2|10174.2|10172.2|1467
1667832600000|2022-11-07 14:50:00|10173.9|10171.9|10172.3|10170.3|10173.9|10171.9|10171.9|10169.9|2303
1667832900000|2022-11-07 14:55:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|3261
1667833200000|2022-11-07 15:00:00|10172.7|10170.7|10172.7|10170.7|10173.5|10171.5|10172.3|10170.3|2276
1667833500000|2022-11-07 15:05:00|10172.5|10170.5|10173.9|10171.9|10173.9|10171.9|10172.3|10170.3|1862
1667833800000|2022-11-07 15:10:00|10173.5|10171.5|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1501
1667834100000|2022-11-07 15:15:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|1765
1667834400000|2022-11-07 15:20:00|10172.5|10170.5|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|2420
1667834700000|2022-11-07 15:25:00|10172.1|10170.1|10173.1|10171.1|10173.1|10171.1|10171.5|10169.5|2157
1667835000000|2022-11-07 15:30:00|10172.9|10170.9|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|1586
1667835300000|2022-11-07 15:35:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|1249
1667835600000|2022-11-07 15:40:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|1699
1667835900000|2022-11-07 15:45:00|10173.1|10171.1|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1464
1667836200000|2022-11-07 15:50:00|10173.3|10171.3|10173.1|10171.1|10173.9|10171.9|10172.7|10170.7|1920
1667836500000|2022-11-07 15:55:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|950
1667836800000|2022-11-07 16:00:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|1017
1667837100000|2022-11-07 16:05:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|1421
1667837400000|2022-11-07 16:10:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|912
1667837700000|2022-11-07 16:15:00|10173.9|10171.9|10174.6|10172.6|10174.6|10172.6|10173.9|10171.9|950
1667838000000|2022-11-07 16:20:00|10175|10173|10173.5|10171.5|10175|10173|10173.1|10171.1|2138
1667838300000|2022-11-07 16:25:00|10173.9|10171.9|10173.1|10171.1|10174.2|10172.2|10173.1|10171.1|1070
1667838600000|2022-11-07 16:30:00|10173.5|10171.5|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|1269
1667838900000|2022-11-07 16:35:00|10173.1|10171.1|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|1801
1667839200000|2022-11-07 16:40:00|10172.7|10170.7|10171.5|10169.5|10172.7|10170.7|10171.5|10169.5|1902
1667839500000|2022-11-07 16:45:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|656
1667839800000|2022-11-07 16:50:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|1781
1667840100000|2022-11-07 16:55:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|688
1667840400000|2022-11-07 17:00:00|10171.9|10169.9|10172.7|10170.7|10173.5|10171.5|10171.9|10169.9|1930
1667840700000|2022-11-07 17:05:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|1410
1667841000000|2022-11-07 17:10:00|10173.1|10171.1|10171.9|10169.9|10173.1|10171.1|10171.9|10169.9|532
1667841300000|2022-11-07 17:15:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|359
1667841600000|2022-11-07 17:20:00|10171.7|10169.7|10172.7|10170.7|10172.7|10170.7|10171.5|10169.5|484
1667841900000|2022-11-07 17:25:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|420
1667842200000|2022-11-07 17:30:00|10172.5|10170.5|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|743
1667842500000|2022-11-07 17:35:00|10172.7|10170.7|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|521
1667842800000|2022-11-07 17:40:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|1109
1667843100000|2022-11-07 17:45:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|1369
1667843400000|2022-11-07 17:50:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|1001
1667843700000|2022-11-07 17:55:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|831
1667844000000|2022-11-07 18:00:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|728
1667844300000|2022-11-07 18:05:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|426
1667844600000|2022-11-07 18:10:00|10174.2|10172.2|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|1995
1667844900000|2022-11-07 18:15:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|337
1667845200000|2022-11-07 18:20:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|233
1667845500000|2022-11-07 18:25:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|210
1667845800000|2022-11-07 18:30:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|1014
1667846100000|2022-11-07 18:35:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|289
1667846400000|2022-11-07 18:40:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|758
1667846700000|2022-11-07 18:45:00|||||||||298
1667847000000|2022-11-07 18:50:00|||||||||140
1667847300000|2022-11-07 18:55:00|10174.4|10172.4|10174.2|10172.2|10175|10173|10174.2|10172.2|503
1667847600000|2022-11-07 19:00:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|302
1667847900000|2022-11-07 19:05:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|744
1667848200000|2022-11-07 19:10:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|503
1667848500000|2022-11-07 19:15:00|10174.6|10172.6|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|419
1667848800000|2022-11-07 19:20:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|863
1667849100000|2022-11-07 19:25:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|451
1667849400000|2022-11-07 19:30:00|10173.9|10171.9|10173.5|10171.5|10174.2|10172.2|10173.3|10171.3|613
1667849700000|2022-11-07 19:35:00|10173.3|10171.3|10173.5|10171.5|10173.5|10171.5|10173.3|10171.3|877
1667850000000|2022-11-07 19:40:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|848
1667850300000|2022-11-07 19:45:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1217
1667850600000|2022-11-07 19:50:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1125
1667850900000|2022-11-07 19:55:00|10173.5|10171.5|10172.3|10170.3|10173.5|10171.5|10171.9|10169.9|1983
1667851200000|2022-11-07 20:00:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10172.1|10170.1|798
1667851500000|2022-11-07 20:05:00|10171.9|10169.9|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|847
1667851800000|2022-11-07 20:10:00|10172.3|10170.3|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|1219
1667852100000|2022-11-07 20:15:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|1186
1667852400000|2022-11-07 20:20:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|2681
1667852700000|2022-11-07 20:25:00|10172.1|10170.1|10173.5|10171.5|10173.5|10171.5|10172.1|10170.1|991
1667853000000|2022-11-07 20:30:00|10173.1|10171.1|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|702
1667853300000|2022-11-07 20:35:00|10173.7|10171.7|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|1042
1667853600000|2022-11-07 20:40:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|536
1667853900000|2022-11-07 20:45:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|422
1667854200000|2022-11-07 20:50:00|10173.7|10171.7|10173.1|10171.1|10173.7|10171.7|10172.7|10170.7|805
1667854500000|2022-11-07 20:55:00|10173.5|10171.5|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|3063
1667854800000|2022-11-07 21:00:00|10172.7|10170.7|10172.3|10170.3|10173.5|10171.5|10171.9|10169.9|3193
1667855100000|2022-11-07 21:05:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|1221
1667855400000|2022-11-07 21:10:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|419
1667855700000|2022-11-07 21:15:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|452
1667856000000|2022-11-07 21:20:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|447
1667856300000|2022-11-07 21:25:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|569
1667856600000|2022-11-07 21:30:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|435
1667856900000|2022-11-07 21:35:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|181
1667857200000|2022-11-07 21:40:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|461
1667857500000|2022-11-07 21:45:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|1143
1667857800000|2022-11-07 21:50:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|203
1667858100000|2022-11-07 21:55:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|737
1667862000000|2022-11-07 23:00:00|10171.9|10169.9|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|260
1667862300000|2022-11-07 23:05:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|113
1667862600000|2022-11-07 23:10:00|10169.6|10167.6|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|118
1667862900000|2022-11-07 23:15:00|10170.5|10168.5|10170.3|10168.3|10170.5|10168.5|10170.3|10168.3|79
1667863200000|2022-11-07 23:20:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|29
1667863500000|2022-11-07 23:25:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|225
1667863800000|2022-11-07 23:30:00|10170.1|10168.1|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|183
1667864100000|2022-11-07 23:35:00|10169.8|10167.8|10169.9|10167.9|10170.3|10168.3|10169.8|10167.8|53
1667864400000|2022-11-07 23:40:00|10169.8|10167.8|10171.1|10169.1|10171.1|10169.1|10169.6|10167.6|209
1667864700000|2022-11-07 23:45:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|110
1667865000000|2022-11-07 23:50:00|10171.3|10169.3|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|86
1667865300000|2022-11-07 23:55:00|10171.3|10169.3|10171.1|10169.1|10171.3|10169.3|10171.1|10169.1|34
1667865600000|2022-11-08 00:00:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|43
1667865900000|2022-11-08 00:05:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|183
1667866200000|2022-11-08 00:10:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|80
1667866500000|2022-11-08 00:15:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|110
1667866800000|2022-11-08 00:20:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|400
1667867100000|2022-11-08 00:25:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|31
1667867400000|2022-11-08 00:30:00|10172.3|10170.3|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|441
1667867700000|2022-11-08 00:35:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|300
1667868000000|2022-11-08 00:40:00|10173.5|10171.5|10172.9|10170.9|10173.5|10171.5|10172.7|10170.7|294
1667868300000|2022-11-08 00:45:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|238
1667868600000|2022-11-08 00:50:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|363
1667868900000|2022-11-08 00:55:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|39
1667869200000|2022-11-08 01:00:00|||||||||91
1667869500000|2022-11-08 01:05:00|10172.9|10170.9|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|135
1667869800000|2022-11-08 01:10:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|277
1667870100000|2022-11-08 01:15:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|282
1667870400000|2022-11-08 01:20:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|289
1667870700000|2022-11-08 01:25:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|80
1667871000000|2022-11-08 01:30:00|10173.7|10171.7|10173.1|10171.1|10173.7|10171.7|10173.1|10171.1|288
1667871300000|2022-11-08 01:35:00|||||||||114
1667871600000|2022-11-08 01:40:00|10173.3|10171.3|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|181
1667871900000|2022-11-08 01:45:00|10173.3|10171.3|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|351
1667872200000|2022-11-08 01:50:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|228
1667872500000|2022-11-08 01:55:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|228
1667872800000|2022-11-08 02:00:00|10174|10172|10173.5|10171.5|10174.2|10172.2|10173.3|10171.3|215
1667873100000|2022-11-08 02:05:00|10173.3|10171.3|10172.9|10170.9|10173.3|10171.3|10172.7|10170.7|402
1667873400000|2022-11-08 02:10:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|204
1667873700000|2022-11-08 02:15:00|||||||||28
1667874000000|2022-11-08 02:20:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|80
1667874300000|2022-11-08 02:25:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|63
1667874600000|2022-11-08 02:30:00|||||||||43
1667874900000|2022-11-08 02:35:00|10172.7|10170.7|10172.7|10170.7|10172.9|10170.9|10172.7|10170.7|143
1667875200000|2022-11-08 02:40:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|114
1667875500000|2022-11-08 02:45:00|||||||||317
1667875800000|2022-11-08 02:50:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.9|10170.9|105
1667876100000|2022-11-08 02:55:00|||||||||18
1667876400000|2022-11-08 03:00:00|||||||||178
1667876700000|2022-11-08 03:05:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|283
1667877000000|2022-11-08 03:10:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|47
1667877300000|2022-11-08 03:15:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|80
1667877600000|2022-11-08 03:20:00|10173.3|10171.3|10173.5|10171.5|10173.5|10171.5|10173.3|10171.3|36
1667877900000|2022-11-08 03:25:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|547
1667878200000|2022-11-08 03:30:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|162
1667878500000|2022-11-08 03:35:00|||||||||108
1667878800000|2022-11-08 03:40:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|494
1667879100000|2022-11-08 03:45:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|381
1667879400000|2022-11-08 03:50:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|249
1667879700000|2022-11-08 03:55:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|36
1667880000000|2022-11-08 04:00:00|10171.5|10169.5|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|547
1667880300000|2022-11-08 04:05:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|71
1667880600000|2022-11-08 04:10:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|289
1667880900000|2022-11-08 04:15:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|60
1667881500000|2022-11-08 04:25:00|||||||||8
1667881800000|2022-11-08 04:30:00|||||||||84
1667882100000|2022-11-08 04:35:00|||||||||37
1667882400000|2022-11-08 04:40:00|10171.1|10169.1|10171.1|10169.1|10171.3|10169.3|10170.7|10168.7|275
1667882700000|2022-11-08 04:45:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|383
1667883000000|2022-11-08 04:50:00|10170.5|10168.5|10169.9|10167.9|10170.5|10168.5|10169.6|10167.6|691
1667883300000|2022-11-08 04:55:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|316
1667883600000|2022-11-08 05:00:00|10170.3|10168.3|10170.3|10168.3|10170.5|10168.5|10170.3|10168.3|171
1667883900000|2022-11-08 05:05:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|114
1667884200000|2022-11-08 05:10:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|161
1667884500000|2022-11-08 05:15:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|97
1667884800000|2022-11-08 05:20:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|20
1667885100000|2022-11-08 05:25:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|85
1667885400000|2022-11-08 05:30:00|10170.9|10168.9|10170.7|10168.7|10170.9|10168.9|10170.3|10168.3|30
1667885700000|2022-11-08 05:35:00|||||||||96
1667886300000|2022-11-08 05:45:00|10170.9|10168.9|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|422
1667886600000|2022-11-08 05:50:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|17
1667886900000|2022-11-08 05:55:00|10171.3|10169.3|10171.1|10169.1|10171.3|10169.3|10171.1|10169.1|18
1667887200000|2022-11-08 06:00:00|10171.5|10169.5|10171.7|10169.7|10171.9|10169.9|10171.5|10169.5|389
1667887500000|2022-11-08 06:05:00|10171.5|10169.5|10171.5|10169.5|10171.7|10169.7|10171.5|10169.5|146
1667887800000|2022-11-08 06:10:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|236
1667888100000|2022-11-08 06:15:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|68
1667888400000|2022-11-08 06:20:00|||||||||1
1667888700000|2022-11-08 06:25:00|||||||||407
1667889000000|2022-11-08 06:30:00|||||||||32
1667889300000|2022-11-08 06:35:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|194
1667889600000|2022-11-08 06:40:00|||||||||4
1667889900000|2022-11-08 06:45:00|||||||||5
1667890200000|2022-11-08 06:50:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|106
1667890500000|2022-11-08 06:55:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|45
1667890800000|2022-11-08 07:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|596
1667891100000|2022-11-08 07:05:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|283
1667891400000|2022-11-08 07:10:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|784
1667891700000|2022-11-08 07:15:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|452
1667892000000|2022-11-08 07:20:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|330
1667892300000|2022-11-08 07:25:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|493
1667892600000|2022-11-08 07:30:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|139
1667892900000|2022-11-08 07:35:00|10172.9|10170.9|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|875
1667893200000|2022-11-08 07:40:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|321
1667893500000|2022-11-08 07:45:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|401
1667893800000|2022-11-08 07:50:00|10172.5|10170.5|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|225
1667894100000|2022-11-08 07:55:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|713
1667894400000|2022-11-08 08:00:00|10173.9|10171.9|10172.3|10170.3|10173.9|10171.9|10171.9|10169.9|841
1667894700000|2022-11-08 08:05:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|334
1667895000000|2022-11-08 08:10:00|10172.5|10170.5|10171.9|10169.9|10173.1|10171.1|10171.9|10169.9|307
1667895300000|2022-11-08 08:15:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|544
1667895600000|2022-11-08 08:20:00|10171.5|10169.5|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|316
1667895900000|2022-11-08 08:25:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|729
1667896200000|2022-11-08 08:30:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|152
1667896500000|2022-11-08 08:35:00|10171.9|10169.9|10172.3|10170.3|10172.5|10170.5|10171.5|10169.5|348
1667896800000|2022-11-08 08:40:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|92
1667897100000|2022-11-08 08:45:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.5|10170.5|155
1667897400000|2022-11-08 08:50:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.5|10170.5|63
1667897700000|2022-11-08 08:55:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|417
1667898000000|2022-11-08 09:00:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|128
1667898300000|2022-11-08 09:05:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|730
1667898600000|2022-11-08 09:10:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|1068
1667898900000|2022-11-08 09:15:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10172.3|10170.3|932
1667899200000|2022-11-08 09:20:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|429
1667899500000|2022-11-08 09:25:00|10173.5|10171.5|10173.7|10171.7|10173.9|10171.9|10173.5|10171.5|397
1667899800000|2022-11-08 09:30:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|39
1667900100000|2022-11-08 09:35:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10174|10172|97
1667900400000|2022-11-08 09:40:00|10174.4|10172.4|10175|10173|10175.4|10173.4|10174.4|10172.4|509
1667900700000|2022-11-08 09:45:00|10175.4|10173.4|10174.6|10172.6|10175.4|10173.4|10174.2|10172.2|484
1667901000000|2022-11-08 09:50:00|10174.4|10172.4|10175|10173|10175|10173|10174.4|10172.4|230
1667901300000|2022-11-08 09:55:00|10174.8|10172.8|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|175
1667901600000|2022-11-08 10:00:00|10175.8|10173.8|10175|10173|10175.8|10173.8|10174.8|10172.8|735
1667901900000|2022-11-08 10:05:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|467
1667902200000|2022-11-08 10:10:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175|10173|584
1667902500000|2022-11-08 10:15:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|313
1667902800000|2022-11-08 10:20:00|10175.2|10173.2|10175|10173|10175.2|10173.2|10174.6|10172.6|364
1667903100000|2022-11-08 10:25:00|10174.8|10172.8|10175.4|10173.4|10175.4|10173.4|10174.8|10172.8|172
1667903400000|2022-11-08 10:30:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|437
1667903700000|2022-11-08 10:35:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|180
1667904000000|2022-11-08 10:40:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|105
1667904300000|2022-11-08 10:45:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|57
1667904600000|2022-11-08 10:50:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|489
1667904900000|2022-11-08 10:55:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|151
1667905200000|2022-11-08 11:00:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|251
1667905500000|2022-11-08 11:05:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|123
1667905800000|2022-11-08 11:10:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|161
1667906100000|2022-11-08 11:15:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|92
1667906400000|2022-11-08 11:20:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|162
1667906700000|2022-11-08 11:25:00|10175|10173|10174.6|10172.6|10175|10173|10174.4|10172.4|148
1667907000000|2022-11-08 11:30:00|10174.4|10172.4|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|186
1667907300000|2022-11-08 11:35:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|153
1667907600000|2022-11-08 11:40:00|10174.6|10172.6|10174.2|10172.2|10175|10173|10174.2|10172.2|133
1667907900000|2022-11-08 11:45:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|31
1667908200000|2022-11-08 11:50:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|121
1667908500000|2022-11-08 11:55:00|10174.4|10172.4|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|106
1667908800000|2022-11-08 12:00:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|348
1667909100000|2022-11-08 12:05:00|10173.7|10171.7|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|209
1667909400000|2022-11-08 12:10:00|10173.5|10171.5|10173.1|10171.1|10173.7|10171.7|10173.1|10171.1|380
1667909700000|2022-11-08 12:15:00|10172.7|10170.7|10171.5|10169.5|10172.7|10170.7|10171.1|10169.1|619
1667910000000|2022-11-08 12:20:00|10171.7|10169.7|10172.7|10170.7|10173.1|10171.1|10171.7|10169.7|287
1667910300000|2022-11-08 12:25:00|10172.3|10170.3|10172.7|10170.7|10172.9|10170.9|10171.9|10169.9|1111
1667910600000|2022-11-08 12:30:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|513
1667910900000|2022-11-08 12:35:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10172.9|10170.9|859
1667911200000|2022-11-08 12:40:00|10173.3|10171.3|10174.2|10172.2|10174.2|10172.2|10173.1|10171.1|1519
1667911500000|2022-11-08 12:45:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|922
1667911800000|2022-11-08 12:50:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|651
1667912100000|2022-11-08 12:55:00|10174|10172|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|564
1667912400000|2022-11-08 13:00:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|626
1667912700000|2022-11-08 13:05:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|565
1667913000000|2022-11-08 13:10:00|10173.9|10171.9|10175|10173|10175.4|10173.4|10173.5|10171.5|936
1667913300000|2022-11-08 13:15:00|10175.2|10173.2|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|698
1667913600000|2022-11-08 13:20:00|10175|10173|10177.8|10175.8|10177.8|10175.8|10175|10173|6100
1667913900000|2022-11-08 13:25:00|10177.4|10175.4|10175.8|10173.8|10177.8|10175.8|10175.8|10173.8|1920
1667914200000|2022-11-08 13:30:00|10176.2|10174.2|10174.6|10172.6|10176.2|10174.2|10174.6|10172.6|754
1667914500000|2022-11-08 13:35:00|10174.8|10172.8|10175.4|10173.4|10176.6|10174.6|10174.8|10172.8|1440
1667914800000|2022-11-08 13:40:00|10175|10173|10176.2|10174.2|10176.2|10174.2|10174.6|10172.6|631
1667915100000|2022-11-08 13:45:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10176.2|10174.2|959
1667915400000|2022-11-08 13:50:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|942
1667915700000|2022-11-08 13:55:00|10175.8|10173.8|10175.6|10173.6|10176.2|10174.2|10175.4|10173.4|995
1667916000000|2022-11-08 14:00:00|10175.4|10173.4|10176.6|10174.6|10177|10175|10175.4|10173.4|1259
1667916300000|2022-11-08 14:05:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|896
1667916600000|2022-11-08 14:10:00|10177|10175|10176.2|10174.2|10177|10175|10175.4|10173.4|3046
1667916900000|2022-11-08 14:15:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|1397
1667917200000|2022-11-08 14:20:00|10177|10175|10177.8|10175.8|10177.8|10175.8|10177|10175|957
1667917500000|2022-11-08 14:25:00|10177.4|10175.4|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|1325
1667917800000|2022-11-08 14:30:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|1561
1667918100000|2022-11-08 14:35:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|1565
1667918400000|2022-11-08 14:40:00|10178|10176|10179.3|10177.3|10179.3|10177.3|10177.8|10175.8|2640
1667918700000|2022-11-08 14:45:00|10178.9|10176.9|10180.5|10178.5|10180.5|10178.5|10178.9|10176.9|3355
1667919000000|2022-11-08 14:50:00|10180.3|10178.3|10181.7|10179.7|10182.1|10180.1|10180.1|10178.1|4000
1667919300000|2022-11-08 14:55:00|10181.3|10179.3|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|3087
1667919600000|2022-11-08 15:00:00|10180.1|10178.1|10181.3|10179.3|10181.5|10179.5|10180.1|10178.1|2737
1667919900000|2022-11-08 15:05:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.3|10179.3|2247
1667920200000|2022-11-08 15:10:00|10182.1|10180.1|10184.4|10182.4|10184.4|10182.4|10182.1|10180.1|2604
1667920500000|2022-11-08 15:15:00|10184|10182|10184|10182|10184.4|10182.4|10183.6|10181.6|2139
1667920800000|2022-11-08 15:20:00|10184.4|10182.4|10184.8|10182.8|10186.4|10184.4|10184|10182|4793
1667921100000|2022-11-08 15:25:00|10185.2|10183.2|10183.2|10181.2|10185.2|10183.2|10183|10181|3284
1667921400000|2022-11-08 15:30:00|10183|10181|10183.6|10181.6|10184.4|10182.4|10182.8|10180.8|2454
1667921700000|2022-11-08 15:35:00|10184|10182|10184.8|10182.8|10185.6|10183.6|10184|10182|2100
1667922000000|2022-11-08 15:40:00|10184.4|10182.4|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|1806
1667922300000|2022-11-08 15:45:00|10185.2|10183.2|10186|10184|10186.7|10184.7|10185.2|10183.2|4501
1667922600000|2022-11-08 15:50:00|10185.6|10183.6|10185.6|10183.6|10186.5|10184.5|10185.2|10183.2|2061
1667922900000|2022-11-08 15:55:00|10186|10184|10184.4|10182.4|10186|10184|10184.4|10182.4|1564
1667923200000|2022-11-08 16:00:00|10184.6|10182.6|10184|10182|10184.8|10182.8|10183.6|10181.6|1825
1667923500000|2022-11-08 16:05:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|2995
1667923800000|2022-11-08 16:10:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|1730
1667924100000|2022-11-08 16:15:00|10184|10182|10183.2|10181.2|10184|10182|10183.2|10181.2|1117
1667924400000|2022-11-08 16:20:00|10183.6|10181.6|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|1133
1667924700000|2022-11-08 16:25:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|2292
1667925000000|2022-11-08 16:30:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|635
1667925300000|2022-11-08 16:35:00|10183|10181|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|649
1667925600000|2022-11-08 16:40:00|10182.8|10180.8|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|1393
1667925900000|2022-11-08 16:45:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|1675
1667926200000|2022-11-08 16:50:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|960
1667926500000|2022-11-08 16:55:00|10181.9|10179.9|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|1053
1667926800000|2022-11-08 17:00:00|10181.9|10179.9|10181.3|10179.3|10182.1|10180.1|10180.9|10178.9|1409
1667927100000|2022-11-08 17:05:00|10180.9|10178.9|10180.1|10178.1|10181.3|10179.3|10180.1|10178.1|1888
1667927400000|2022-11-08 17:10:00|10179.7|10177.7|10178.9|10176.9|10180.1|10178.1|10178.9|10176.9|3203
1667927700000|2022-11-08 17:15:00|10178.7|10176.7|10179.7|10177.7|10180.1|10178.1|10178.5|10176.5|3009
1667928000000|2022-11-08 17:20:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|1087
1667928300000|2022-11-08 17:25:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|1660
1667928600000|2022-11-08 17:30:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|1184
1667928900000|2022-11-08 17:35:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|2245
1667929200000|2022-11-08 17:40:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.1|10176.1|986
1667929500000|2022-11-08 17:45:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|1641
1667929800000|2022-11-08 17:50:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|1501
1667930100000|2022-11-08 17:55:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|2232
1667930400000|2022-11-08 18:00:00|10178.9|10176.9|10181.3|10179.3|10181.3|10179.3|10178.9|10176.9|4720
1667930700000|2022-11-08 18:05:00|10181.7|10179.7|10181.7|10179.7|10182.4|10180.4|10181.3|10179.3|6825
1667931000000|2022-11-08 18:10:00|10181.9|10179.9|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|1106
1667931300000|2022-11-08 18:15:00|10182.4|10180.4|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|1212
1667931600000|2022-11-08 18:20:00|10181.9|10179.9|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|1922
1667931900000|2022-11-08 18:25:00|10181.3|10179.3|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|1363
1667932200000|2022-11-08 18:30:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|1011
1667932500000|2022-11-08 18:35:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|901
1667932800000|2022-11-08 18:40:00|10182.1|10180.1|10182.4|10180.4|10182.8|10180.8|10181.7|10179.7|1792
1667933100000|2022-11-08 18:45:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|1022
1667933400000|2022-11-08 18:50:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|1093
1667933700000|2022-11-08 18:55:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|511
1667934000000|2022-11-08 19:00:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|525
1667934300000|2022-11-08 19:05:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|1115
1667934600000|2022-11-08 19:10:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|807
1667934900000|2022-11-08 19:15:00|10182.8|10180.8|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|655
1667935200000|2022-11-08 19:20:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|1819
1667935500000|2022-11-08 19:25:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|554
1667935800000|2022-11-08 19:30:00|10183.2|10181.2|10184|10182|10184|10182|10182.8|10180.8|1567
1667936100000|2022-11-08 19:35:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|1024
1667936400000|2022-11-08 19:40:00|10184|10182|10184|10182|10184.4|10182.4|10183.6|10181.6|786
1667936700000|2022-11-08 19:45:00|10184.4|10182.4|10185.2|10183.2|10185.2|10183.2|10184|10182|1346
1667937000000|2022-11-08 19:50:00|10185.6|10183.6|10185.6|10183.6|10186.4|10184.4|10185.6|10183.6|1686
1667937300000|2022-11-08 19:55:00|10185.2|10183.2|10184.8|10182.8|10186|10184|10184.8|10182.8|2024
1667937600000|2022-11-08 20:00:00|10185.2|10183.2|10184.4|10182.4|10185.2|10183.2|10184|10182|765
1667937900000|2022-11-08 20:05:00|10184.8|10182.8|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|877
1667938200000|2022-11-08 20:10:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|730
1667938500000|2022-11-08 20:15:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|192
1667938800000|2022-11-08 20:20:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|955
1667939100000|2022-11-08 20:25:00|10185.6|10183.6|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|291
1667939400000|2022-11-08 20:30:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184|10182|457
1667939700000|2022-11-08 20:35:00|10184.2|10182.2|10184.4|10182.4|10184.8|10182.8|10184|10182|954
1667940000000|2022-11-08 20:40:00|10184|10182|10184|10182|10184|10182|10184|10182|224
1667940300000|2022-11-08 20:45:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10183.6|10181.6|589
1667940600000|2022-11-08 20:50:00|10184.4|10182.4|10184.8|10182.8|10185|10183|10184|10182|882
1667940900000|2022-11-08 20:55:00|10185.2|10183.2|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|1029
1667941200000|2022-11-08 21:00:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|1382
1667941500000|2022-11-08 21:05:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|756
1667941800000|2022-11-08 21:10:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|429
1667942100000|2022-11-08 21:15:00|10184.8|10182.8|10186.4|10184.4|10186.4|10184.4|10184.8|10182.8|1014
1667942400000|2022-11-08 21:20:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|1331
1667942700000|2022-11-08 21:25:00|10186.4|10184.4|10186.7|10184.7|10186.9|10184.9|10186.4|10184.4|559
1667943000000|2022-11-08 21:30:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|6794
1667943300000|2022-11-08 21:35:00|10186.5|10184.5|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|820
1667943600000|2022-11-08 21:40:00|10186.4|10184.4|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|382
1667943900000|2022-11-08 21:45:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|756
1667944200000|2022-11-08 21:50:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|293
1667944500000|2022-11-08 21:55:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.3|10185.3|855
1667948400000|2022-11-08 23:00:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|284
1667948700000|2022-11-08 23:05:00|10186.9|10184.9|10186.7|10184.7|10186.9|10184.9|10186.4|10184.4|48
1667949000000|2022-11-08 23:10:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|186
1667949300000|2022-11-08 23:15:00|||||||||21
1667949600000|2022-11-08 23:20:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|56
1667949900000|2022-11-08 23:25:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|66
1667950200000|2022-11-08 23:30:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|59
1667950500000|2022-11-08 23:35:00|10186.9|10184.9|10187.5|10185.5|10187.9|10185.9|10186.9|10184.9|205
1667950800000|2022-11-08 23:40:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.3|10185.3|42
1667951100000|2022-11-08 23:45:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|80
1667951400000|2022-11-08 23:50:00|10187.3|10185.3|10187.3|10185.3|10187.3|10185.3|10187.3|10185.3|28
1667951700000|2022-11-08 23:55:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|1
1667952000000|2022-11-09 00:00:00|||||||||21
1667952300000|2022-11-09 00:05:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|93
1667952600000|2022-11-09 00:10:00|10186|10184|10186|10184|10186.2|10184.2|10186|10184|71
1667952900000|2022-11-09 00:15:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|76
1667953200000|2022-11-09 00:20:00|10186.2|10184.2|10186.4|10184.4|10186.4|10184.4|10186|10184|68
1667953500000|2022-11-09 00:25:00|||||||||97
1667953800000|2022-11-09 00:30:00|10186.2|10184.2|10186.4|10184.4|10186.5|10184.5|10186|10184|115
1667954100000|2022-11-09 00:35:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|71
1667954400000|2022-11-09 00:40:00|10186.5|10184.5|10186.2|10184.2|10186.7|10184.7|10186|10184|170
1667954700000|2022-11-09 00:45:00|10186|10184|10185.6|10183.6|10186|10184|10185.2|10183.2|174
1667955000000|2022-11-09 00:50:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|48
1667955300000|2022-11-09 00:55:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|316
1667955600000|2022-11-09 01:00:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|381
1667955900000|2022-11-09 01:05:00|||||||||24
1667956200000|2022-11-09 01:10:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|90
1667956500000|2022-11-09 01:15:00|||||||||2
1667956800000|2022-11-09 01:20:00|10184.4|10182.4|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|180
1667957100000|2022-11-09 01:25:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|91
1667957400000|2022-11-09 01:30:00|10184.8|10182.8|10184|10182|10185.2|10183.2|10183.6|10181.6|297
1667957700000|2022-11-09 01:35:00|10184.4|10182.4|10184|10182|10184.6|10182.6|10184|10182|391
1667958000000|2022-11-09 01:40:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10183.8|10181.8|198
1667958300000|2022-11-09 01:45:00|10184.2|10182.2|10184.4|10182.4|10184.4|10182.4|10184|10182|423
1667958600000|2022-11-09 01:50:00|10184.6|10182.6|10184.4|10182.4|10185|10183|10184.4|10182.4|171
1667958900000|2022-11-09 01:55:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|191
1667959200000|2022-11-09 02:00:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|337
1667959500000|2022-11-09 02:05:00|10186|10184|10185.2|10183.2|10186|10184|10185.2|10183.2|117
1667959800000|2022-11-09 02:10:00|||||||||4
1667960100000|2022-11-09 02:15:00|10185.4|10183.4|10185.6|10183.6|10186|10184|10185.4|10183.4|147
1667960400000|2022-11-09 02:20:00|||||||||43
1667961000000|2022-11-09 02:30:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|312
1667961300000|2022-11-09 02:35:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|139
1667961600000|2022-11-09 02:40:00|||||||||130
1667961900000|2022-11-09 02:45:00|||||||||22
1667962200000|2022-11-09 02:50:00|10185.8|10183.8|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|177
1667962500000|2022-11-09 02:55:00|10186.5|10184.5|10187.1|10185.1|10187.1|10185.1|10186.5|10184.5|217
1667962800000|2022-11-09 03:00:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|471
1667963100000|2022-11-09 03:05:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|183
1667963400000|2022-11-09 03:10:00|10187.9|10185.9|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|554
1667963700000|2022-11-09 03:15:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|103
1667964000000|2022-11-09 03:20:00|10187.3|10185.3|10186.7|10184.7|10187.5|10185.5|10186.5|10184.5|634
1667964300000|2022-11-09 03:25:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.5|10184.5|140
1667964600000|2022-11-09 03:30:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|147
1667964900000|2022-11-09 03:35:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|428
1667965200000|2022-11-09 03:40:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|60
1667965500000|2022-11-09 03:45:00|10187.3|10185.3|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|137
1667965800000|2022-11-09 03:50:00|||||||||19
1667966100000|2022-11-09 03:55:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|462
1667966400000|2022-11-09 04:00:00|10186.9|10184.9|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|164
1667966700000|2022-11-09 04:05:00|10186.5|10184.5|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|26
1667967000000|2022-11-09 04:10:00|10186.7|10184.7|10186.5|10184.5|10186.7|10184.7|10186.4|10184.4|87
1667967300000|2022-11-09 04:15:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|30
1667967600000|2022-11-09 04:20:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.5|10184.5|31
1667967900000|2022-11-09 04:25:00|10186.9|10184.9|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|88
1667968200000|2022-11-09 04:30:00|||||||||22
1667968500000|2022-11-09 04:35:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|21
1667968800000|2022-11-09 04:40:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.9|10184.9|92
1667969100000|2022-11-09 04:45:00|10187.3|10185.3|10187.3|10185.3|10187.5|10185.5|10187.1|10185.1|116
1667969400000|2022-11-09 04:50:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|15
1667969700000|2022-11-09 04:55:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.9|10184.9|43
1667970000000|2022-11-09 05:00:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|51
1667970300000|2022-11-09 05:05:00|10186.9|10184.9|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|33
1667970600000|2022-11-09 05:10:00|10187.1|10185.1|10187.1|10185.1|10187.3|10185.3|10187.1|10185.1|224
1667970900000|2022-11-09 05:15:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|65
1667971200000|2022-11-09 05:20:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|45
1667971500000|2022-11-09 05:25:00|10187.3|10185.3|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|170
1667971800000|2022-11-09 05:30:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|58
1667972100000|2022-11-09 05:35:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|301
1667972400000|2022-11-09 05:40:00|||||||||6
1667972700000|2022-11-09 05:45:00|10186.5|10184.5|10186.7|10184.7|10186.7|10184.7|10186.5|10184.5|28
1667973000000|2022-11-09 05:50:00|10186.9|10184.9|10186.9|10184.9|10186.9|10184.9|10186.7|10184.7|120
1667973300000|2022-11-09 05:55:00|10186.7|10184.7|10186.9|10184.9|10187.1|10185.1|10186.7|10184.7|40
1667973600000|2022-11-09 06:00:00|10186.7|10184.7|10186.9|10184.9|10187.1|10185.1|10186.7|10184.7|431
1667973900000|2022-11-09 06:05:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|69
1667974200000|2022-11-09 06:10:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|503
1667974500000|2022-11-09 06:15:00|10186.9|10184.9|10186.9|10184.9|10186.9|10184.9|10186.7|10184.7|570
1667974800000|2022-11-09 06:20:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|28
1667975100000|2022-11-09 06:25:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|141
1667975400000|2022-11-09 06:30:00|10186.7|10184.7|10186.9|10184.9|10187.1|10185.1|10186.7|10184.7|228
1667975700000|2022-11-09 06:35:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|158
1667976000000|2022-11-09 06:40:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.2|10184.2|246
1667976300000|2022-11-09 06:45:00|10186.5|10184.5|10186|10184|10186.5|10184.5|10186|10184|62
1667976600000|2022-11-09 06:50:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|427
1667976900000|2022-11-09 06:55:00|10185.6|10183.6|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|156
1667977200000|2022-11-09 07:00:00|10186|10184|10185.2|10183.2|10186.4|10184.4|10185.2|10183.2|682
1667977500000|2022-11-09 07:05:00|10184.8|10182.8|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|547
1667977800000|2022-11-09 07:10:00|10185.6|10183.6|10186|10184|10186|10184|10185.2|10183.2|169
1667978100000|2022-11-09 07:15:00|10186.4|10184.4|10186|10184|10186.7|10184.7|10186|10184|642
1667978400000|2022-11-09 07:20:00|10185.6|10183.6|10184.8|10182.8|10186|10184|10184.8|10182.8|1086
1667978700000|2022-11-09 07:25:00|10185.2|10183.2|10186|10184|10186|10184|10185.2|10183.2|220
1667979000000|2022-11-09 07:30:00|10185.8|10183.8|10185.6|10183.6|10186.7|10184.7|10185.6|10183.6|428
1667979300000|2022-11-09 07:35:00|10185.2|10183.2|10186.4|10184.4|10186.4|10184.4|10185.2|10183.2|243
1667979600000|2022-11-09 07:40:00|10186|10184|10186|10184|10186.4|10184.4|10185.6|10183.6|136
1667979900000|2022-11-09 07:45:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|210
1667980200000|2022-11-09 07:50:00|10186.7|10184.7|10187.9|10185.9|10188.3|10186.3|10186.4|10184.4|837
1667980500000|2022-11-09 07:55:00|10188.3|10186.3|10189.5|10187.5|10189.9|10187.9|10187.9|10185.9|2922
1667980800000|2022-11-09 08:00:00|10189.1|10187.1|10190.3|10188.3|10190.3|10188.3|10189.1|10187.1|1342
1667981100000|2022-11-09 08:05:00|10190.5|10188.5|10190.3|10188.3|10191|10189|10189.5|10187.5|980
1667981400000|2022-11-09 08:10:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|694
1667981700000|2022-11-09 08:15:00|10190.1|10188.1|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|675
1667982000000|2022-11-09 08:20:00|10189.9|10187.9|10189.1|10187.1|10189.9|10187.9|10189.1|10187.1|997
1667982300000|2022-11-09 08:25:00|10188.9|10186.9|10188.9|10186.9|10189.5|10187.5|10188.3|10186.3|684
1667982600000|2022-11-09 08:30:00|10189.1|10187.1|10188.3|10186.3|10189.5|10187.5|10187.9|10185.9|275
1667982900000|2022-11-09 08:35:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|223
1667983200000|2022-11-09 08:40:00|10188.9|10186.9|10187.9|10185.9|10188.9|10186.9|10187.7|10185.7|269
1667983500000|2022-11-09 08:45:00|10187.7|10185.7|10186.4|10184.4|10187.9|10185.9|10186.4|10184.4|749
1667983800000|2022-11-09 08:50:00|10186|10184|10187.1|10185.1|10187.5|10185.5|10186|10184|481
1667984100000|2022-11-09 08:55:00|10186.9|10184.9|10187.9|10185.9|10187.9|10185.9|10186.7|10184.7|704
1667984400000|2022-11-09 09:00:00|10187.5|10185.5|10187.5|10185.5|10188.3|10186.3|10186.7|10184.7|729
1667984700000|2022-11-09 09:05:00|10187.1|10185.1|10186.4|10184.4|10187.1|10185.1|10186.4|10184.4|296
1667985000000|2022-11-09 09:10:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10186|10184|490
1667985300000|2022-11-09 09:15:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.2|10184.2|62
1667985600000|2022-11-09 09:20:00|10186.9|10184.9|10186.4|10184.4|10187.1|10185.1|10186|10184|243
1667985900000|2022-11-09 09:25:00|10186.7|10184.7|10186|10184|10186.7|10184.7|10186|10184|314
1667986200000|2022-11-09 09:30:00|10185.8|10183.8|10186|10184|10186|10184|10185.2|10183.2|797
1667986500000|2022-11-09 09:35:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|317
1667986800000|2022-11-09 09:40:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|246
1667987100000|2022-11-09 09:45:00|10184.8|10182.8|10184.4|10182.4|10185.2|10183.2|10184|10182|272
1667987400000|2022-11-09 09:50:00|10184.6|10182.6|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|174
1667987700000|2022-11-09 09:55:00|10184|10182|10183.6|10181.6|10184|10182|10183.2|10181.2|767
1667988000000|2022-11-09 10:00:00|10183.2|10181.2|10183.6|10181.6|10184|10182|10183.2|10181.2|364
1667988300000|2022-11-09 10:05:00|10184|10182|10184|10182|10184|10182|10183.2|10181.2|141
1667988600000|2022-11-09 10:10:00|||||||||165
1667988900000|2022-11-09 10:15:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184|10182|318
1667989200000|2022-11-09 10:20:00|10185|10183|10184.4|10182.4|10185.6|10183.6|10184.4|10182.4|813
1667989500000|2022-11-09 10:25:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184|10182|198
1667989800000|2022-11-09 10:30:00|10184.2|10182.2|10184.4|10182.4|10184.4|10182.4|10184|10182|130
1667990100000|2022-11-09 10:35:00|10184.2|10182.2|10184.8|10182.8|10184.8|10182.8|10184.2|10182.2|305
1667990400000|2022-11-09 10:40:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|121
1667990700000|2022-11-09 10:45:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|50
1667991000000|2022-11-09 10:50:00|10184.4|10182.4|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|358
1667991300000|2022-11-09 10:55:00|10185.6|10183.6|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|518
1667991600000|2022-11-09 11:00:00|10184.6|10182.6|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|96
1667991900000|2022-11-09 11:05:00|10184|10182|10184.8|10182.8|10184.8|10182.8|10184|10182|283
1667992200000|2022-11-09 11:10:00|10185|10183|10186|10184|10186|10184|10184.8|10182.8|491
1667992500000|2022-11-09 11:15:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.2|10183.2|281
1667992800000|2022-11-09 11:20:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|208
1667993100000|2022-11-09 11:25:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|78
1667993400000|2022-11-09 11:30:00|10186|10184|10185.2|10183.2|10186|10184|10185.2|10183.2|167
1667993700000|2022-11-09 11:35:00|10185|10183|10184|10182|10185|10183|10183.6|10181.6|290
1667994000000|2022-11-09 11:40:00|10184.2|10182.2|10184.8|10182.8|10185.2|10183.2|10184|10182|165
1667994300000|2022-11-09 11:45:00|10185|10183|10185.6|10183.6|10185.6|10183.6|10185|10183|600
1667994600000|2022-11-09 11:50:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|98
1667994900000|2022-11-09 11:55:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|101
1667995200000|2022-11-09 12:00:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|503
1667995500000|2022-11-09 12:05:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|178
1667995800000|2022-11-09 12:10:00|10185|10183|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|120
1667996100000|2022-11-09 12:15:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|263
1667996400000|2022-11-09 12:20:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|220
1667996700000|2022-11-09 12:25:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|165
1667997000000|2022-11-09 12:30:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|336
1667997300000|2022-11-09 12:35:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|190
1667997600000|2022-11-09 12:40:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|925
1667997900000|2022-11-09 12:45:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|897
1667998200000|2022-11-09 12:50:00|10185|10183|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|427
1667998500000|2022-11-09 12:55:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|297
1667998800000|2022-11-09 13:00:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|732
1667999100000|2022-11-09 13:05:00|10184.4|10182.4|10184|10182|10185.2|10183.2|10184|10182|2135
1667999400000|2022-11-09 13:10:00|10183.6|10181.6|10182.8|10180.8|10183.6|10181.6|10182.4|10180.4|1677
1667999700000|2022-11-09 13:15:00|10182.4|10180.4|10183.2|10181.2|10183.6|10181.6|10182.4|10180.4|866
1668000000000|2022-11-09 13:20:00|10183.4|10181.4|10181.7|10179.7|10183.4|10181.4|10180.9|10178.9|2926
1668000300000|2022-11-09 13:25:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.3|10179.3|4469
1668000600000|2022-11-09 13:30:00|10181.7|10179.7|10183.6|10181.6|10183.6|10181.6|10181.7|10179.7|1900
1668000900000|2022-11-09 13:35:00|10183.2|10181.2|10182.4|10180.4|10183.6|10181.6|10182.1|10180.1|1865
1668001200000|2022-11-09 13:40:00|10182.8|10180.8|10184.4|10182.4|10184.4|10182.4|10182.1|10180.1|1669
1668001500000|2022-11-09 13:45:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10183.6|10181.6|2034
1668001800000|2022-11-09 13:50:00|10184|10182|10183.6|10181.6|10184|10182|10183.2|10181.2|2394
1668002100000|2022-11-09 13:55:00|10183.2|10181.2|10182.8|10180.8|10183.6|10181.6|10182.4|10180.4|2059
1668002400000|2022-11-09 14:00:00|10182.6|10180.6|10183.2|10181.2|10183.6|10181.6|10182.4|10180.4|960
1668002700000|2022-11-09 14:05:00|10183.6|10181.6|10183|10181|10183.6|10181.6|10182.8|10180.8|823
1668003000000|2022-11-09 14:10:00|10182.8|10180.8|10183.2|10181.2|10184|10182|10182.8|10180.8|1358
1668003300000|2022-11-09 14:15:00|10183.4|10181.4|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|1353
1668003600000|2022-11-09 14:20:00|10183.2|10181.2|10183.6|10181.6|10184|10182|10183.2|10181.2|1042
1668003900000|2022-11-09 14:25:00|10183.4|10181.4|10182.4|10180.4|10183.4|10181.4|10182.1|10180.1|1907
1668004200000|2022-11-09 14:30:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|942
1668004500000|2022-11-09 14:35:00|10182.8|10180.8|10181.3|10179.3|10182.8|10180.8|10180.9|10178.9|1581
1668004800000|2022-11-09 14:40:00|10181.7|10179.7|10181.7|10179.7|10182.3|10180.3|10181.3|10179.3|1180
1668005100000|2022-11-09 14:45:00|10181.3|10179.3|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|1558
1668005400000|2022-11-09 14:50:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|988
1668005700000|2022-11-09 14:55:00|10181.9|10179.9|10182.8|10180.8|10182.8|10180.8|10181.7|10179.7|1233
1668006000000|2022-11-09 15:00:00|10183.2|10181.2|10183.6|10181.6|10184|10182|10182.8|10180.8|1897
1668006300000|2022-11-09 15:05:00|10184|10182|10185.6|10183.6|10185.6|10183.6|10183.6|10181.6|4393
1668006600000|2022-11-09 15:10:00|10186|10184|10185.6|10183.6|10186.4|10184.4|10184.4|10182.4|3265
1668006900000|2022-11-09 15:15:00|10185.2|10183.2|10186|10184|10186|10184|10185.2|10183.2|1366
1668007200000|2022-11-09 15:20:00|10186.4|10184.4|10187.1|10185.1|10187.5|10185.5|10186|10184|1675
1668007500000|2022-11-09 15:25:00|10187.5|10185.5|10186.4|10184.4|10187.5|10185.5|10186|10184|1436
1668007800000|2022-11-09 15:30:00|10186.7|10184.7|10185.6|10183.6|10187.1|10185.1|10185.6|10183.6|1324
1668008100000|2022-11-09 15:35:00|10186|10184|10185.6|10183.6|10186|10184|10185.2|10183.2|769
1668008400000|2022-11-09 15:40:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|1363
1668008700000|2022-11-09 15:45:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|1266
1668009000000|2022-11-09 15:50:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|1855
1668009300000|2022-11-09 15:55:00|10187.5|10185.5|10189.9|10187.9|10189.9|10187.9|10187.1|10185.1|4876
1668009600000|2022-11-09 16:00:00|10190.3|10188.3|10189.1|10187.1|10191.4|10189.4|10189.1|10187.1|6937
1668009900000|2022-11-09 16:05:00|10188.9|10186.9|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|3594
1668010200000|2022-11-09 16:10:00|10189.1|10187.1|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|976
1668010500000|2022-11-09 16:15:00|10190.3|10188.3|10190.6|10188.6|10191|10189|10189.9|10187.9|1726
1668010800000|2022-11-09 16:20:00|10190.3|10188.3|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|804
1668011100000|2022-11-09 16:25:00|10189.5|10187.5|10190.3|10188.3|10190.3|10188.3|10189.5|10187.5|1392
1668011400000|2022-11-09 16:30:00|10189.9|10187.9|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|1339
1668011700000|2022-11-09 16:35:00|10190.1|10188.1|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|1006
1668012000000|2022-11-09 16:40:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|892
1668012300000|2022-11-09 16:45:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1538
1668012600000|2022-11-09 16:50:00|10189.5|10187.5|10190.3|10188.3|10190.3|10188.3|10189.5|10187.5|818
1668012900000|2022-11-09 16:55:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|758
1668013200000|2022-11-09 17:00:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|2030
1668013500000|2022-11-09 17:05:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|372
1668013800000|2022-11-09 17:10:00|10189.9|10187.9|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|714
1668014100000|2022-11-09 17:15:00|10189.3|10187.3|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|466
1668014400000|2022-11-09 17:20:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|572
1668014700000|2022-11-09 17:25:00|10188.7|10186.7|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|609
1668015000000|2022-11-09 17:30:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1136
1668015300000|2022-11-09 17:35:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|1086
1668015600000|2022-11-09 17:40:00|10188.7|10186.7|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|806
1668015900000|2022-11-09 17:45:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|1555
1668016200000|2022-11-09 17:50:00|10189.5|10187.5|10189.5|10187.5|10190.1|10188.1|10189.5|10187.5|1439
1668016500000|2022-11-09 17:55:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|838
1668016800000|2022-11-09 18:00:00|10190.1|10188.1|10187.9|10185.9|10190.6|10188.6|10187.7|10185.7|2746
1668017100000|2022-11-09 18:05:00|10188.3|10186.3|10189.3|10187.3|10189.7|10187.7|10187.1|10185.1|5151
1668017400000|2022-11-09 18:10:00|10189.1|10187.1|10188.7|10186.7|10189.5|10187.5|10187.9|10185.9|2964
1668017700000|2022-11-09 18:15:00|10188.3|10186.3|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|2440
1668018000000|2022-11-09 18:20:00|10188.1|10186.1|10188.7|10186.7|10189.1|10187.1|10187.9|10185.9|1546
1668018300000|2022-11-09 18:25:00|10189.1|10187.1|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|1404
1668018600000|2022-11-09 18:30:00|10188.3|10186.3|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|2222
1668018900000|2022-11-09 18:35:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10187.9|10185.9|1402
1668019200000|2022-11-09 18:40:00|10189.1|10187.1|10189.5|10187.5|10189.7|10187.7|10188.7|10186.7|1867
1668019500000|2022-11-09 18:45:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|2209
1668019800000|2022-11-09 18:50:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|710
1668020100000|2022-11-09 18:55:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|1575
1668020400000|2022-11-09 19:00:00|10189.1|10187.1|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|1653
1668020700000|2022-11-09 19:05:00|10189.7|10187.7|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1200
1668021000000|2022-11-09 19:10:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|1512
1668021300000|2022-11-09 19:15:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|1488
1668021600000|2022-11-09 19:20:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|2421
1668021900000|2022-11-09 19:25:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|2059
1668022200000|2022-11-09 19:30:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|2205
1668022500000|2022-11-09 19:35:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10188.7|10186.7|1623
1668022800000|2022-11-09 19:40:00|10189.1|10187.1|10191|10189|10191|10189|10189.1|10187.1|1848
1668023100000|2022-11-09 19:45:00|10190.6|10188.6|10191.8|10189.8|10191.8|10189.8|10190.6|10188.6|2333
1668023400000|2022-11-09 19:50:00|10192.2|10190.2|10193.4|10191.4|10193.8|10191.8|10191.8|10189.8|2273
1668023700000|2022-11-09 19:55:00|10193.2|10191.2|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|1576
1668024000000|2022-11-09 20:00:00|10193.8|10191.8|10192.6|10190.6|10193.8|10191.8|10192.6|10190.6|2115
1668024300000|2022-11-09 20:05:00|10193|10191|10193.4|10191.4|10193.8|10191.8|10193|10191|695
1668024600000|2022-11-09 20:10:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|972
1668024900000|2022-11-09 20:15:00|10193.4|10191.4|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|792
1668025200000|2022-11-09 20:20:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194|10192|968
1668025500000|2022-11-09 20:25:00|10194.4|10192.4|10196.5|10194.5|10196.9|10194.9|10194.4|10192.4|3870
1668025800000|2022-11-09 20:30:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10195.7|10193.7|1411
1668026100000|2022-11-09 20:35:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|798
1668026400000|2022-11-09 20:40:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|930
1668026700000|2022-11-09 20:45:00|10196.9|10194.9|10198.1|10196.1|10198.5|10196.5|10196.9|10194.9|2438
1668027000000|2022-11-09 20:50:00|10198.5|10196.5|10197.7|10195.7|10198.9|10196.9|10197.7|10195.7|2092
1668027300000|2022-11-09 20:55:00|10198.1|10196.1|10197.3|10195.3|10198.1|10196.1|10196.5|10194.5|3563
1668027600000|2022-11-09 21:00:00|10197.1|10195.1|10198.1|10196.1|10198.1|10196.1|10196.5|10194.5|1669
1668027900000|2022-11-09 21:05:00|10197.9|10195.9|10198.7|10196.7|10200|10198|10197.9|10195.9|2963
1668028200000|2022-11-09 21:10:00|10198.5|10196.5|10200.8|10198.8|10201.2|10199.2|10198.5|10196.5|3069
1668028500000|2022-11-09 21:15:00|10200.4|10198.4|10200.4|10198.4|10202|10200|10200|10198|2230
1668028800000|2022-11-09 21:20:00|10200.6|10198.6|10200.8|10198.8|10200.8|10198.8|10199.6|10197.6|3423
1668029100000|2022-11-09 21:25:00|10200.6|10198.6|10200|10198|10200.6|10198.6|10200|10198|1367
1668029400000|2022-11-09 21:30:00|10199.6|10197.6|10200.8|10198.8|10202|10200|10198.9|10196.9|2692
1668029700000|2022-11-09 21:35:00|10201|10199|10200|10198|10201.2|10199.2|10199.6|10197.6|449
1668030000000|2022-11-09 21:40:00|10200.4|10198.4|10199.8|10197.8|10200.4|10198.4|10199.6|10197.6|1409
1668030300000|2022-11-09 21:45:00|10200|10198|10199.2|10197.2|10200|10198|10198.9|10196.9|892
1668030600000|2022-11-09 21:50:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|760
1668030900000|2022-11-09 21:55:00|10198.5|10196.5|10199.2|10197.2|10200|10198|10198.5|10196.5|1118
1668034800000|2022-11-09 23:00:00|10201.6|10199.6|10202.4|10200.4|10203.9|10201.9|10201.2|10199.2|925
1668035100000|2022-11-09 23:05:00|10202.8|10200.8|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|398
1668035400000|2022-11-09 23:10:00|10202.8|10200.8|10202|10200|10202.8|10200.8|10202|10200|262
1668035700000|2022-11-09 23:15:00|10201.6|10199.6|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|469
1668036000000|2022-11-09 23:20:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|287
1668036300000|2022-11-09 23:25:00|||||||||35
1668036600000|2022-11-09 23:30:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|78
1668036900000|2022-11-09 23:35:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|140
1668037200000|2022-11-09 23:40:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|172
1668037500000|2022-11-09 23:45:00|10201.4|10199.4|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|180
1668037800000|2022-11-09 23:50:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.4|10199.4|119
1668038100000|2022-11-09 23:55:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|70
1668038400000|2022-11-10 00:00:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|371
1668038700000|2022-11-10 00:05:00|10201.2|10199.2|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|435
1668039000000|2022-11-10 00:10:00|||||||||79
1668039300000|2022-11-10 00:15:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|184
1668039600000|2022-11-10 00:20:00|10201.2|10199.2|10202|10200|10202.4|10200.4|10201.2|10199.2|235
1668039900000|2022-11-10 00:25:00|10202.4|10200.4|10201.2|10199.2|10202.4|10200.4|10200.8|10198.8|231
1668040200000|2022-11-10 00:30:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|379
1668040500000|2022-11-10 00:35:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|544
1668040800000|2022-11-10 00:40:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10200.8|10198.8|239
1668041100000|2022-11-10 00:45:00|10201.4|10199.4|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|72
1668041400000|2022-11-10 00:50:00|10200.8|10198.8|10200|10198|10200.8|10198.8|10200|10198|32
1668041700000|2022-11-10 00:55:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|255
1668042000000|2022-11-10 01:00:00|10200.2|10198.2|10200|10198|10200.6|10198.6|10200|10198|120
1668042300000|2022-11-10 01:05:00|10200.2|10198.2|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|135
1668042600000|2022-11-10 01:10:00|10199.8|10197.8|10199.4|10197.4|10200|10198|10199.2|10197.2|151
1668042900000|2022-11-10 01:15:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|291
1668043200000|2022-11-10 01:20:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.7|10196.7|134
1668043500000|2022-11-10 01:25:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|564
1668043800000|2022-11-10 01:30:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|109
1668044100000|2022-11-10 01:35:00|10198.7|10196.7|10198.1|10196.1|10198.9|10196.9|10198.1|10196.1|203
1668044400000|2022-11-10 01:40:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|250
1668044700000|2022-11-10 01:45:00|10197.9|10195.9|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|426
1668045000000|2022-11-10 01:50:00|||||||||103
1668045300000|2022-11-10 01:55:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|394
1668045600000|2022-11-10 02:00:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|325
1668045900000|2022-11-10 02:05:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|57
1668046200000|2022-11-10 02:10:00|10198.3|10196.3|10197.7|10195.7|10198.3|10196.3|10197.3|10195.3|196
1668046500000|2022-11-10 02:15:00|10197.9|10195.9|10198.5|10196.5|10198.5|10196.5|10197.9|10195.9|75
1668046800000|2022-11-10 02:20:00|10198.9|10196.9|10198.1|10196.1|10198.9|10196.9|10198.1|10196.1|106
1668047100000|2022-11-10 02:25:00|10197.7|10195.7|10197.3|10195.3|10197.9|10195.9|10197.3|10195.3|49
1668047400000|2022-11-10 02:30:00|||||||||30
1668047700000|2022-11-10 02:35:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|33
1668048000000|2022-11-10 02:40:00|10197.1|10195.1|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|56
1668048300000|2022-11-10 02:45:00|||||||||172
1668048600000|2022-11-10 02:50:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|337
1668048900000|2022-11-10 02:55:00|10196.7|10194.7|10196.5|10194.5|10196.7|10194.7|10196.5|10194.5|24
1668049200000|2022-11-10 03:00:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|121
1668049500000|2022-11-10 03:05:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|158
1668049800000|2022-11-10 03:10:00|10197.1|10195.1|10196.9|10194.9|10197.1|10195.1|10196.9|10194.9|29
1668050100000|2022-11-10 03:15:00|||||||||46
1668050400000|2022-11-10 03:20:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|82
1668050700000|2022-11-10 03:25:00|10197.5|10195.5|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|48
1668051000000|2022-11-10 03:30:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|30
1668051300000|2022-11-10 03:35:00|10198.5|10196.5|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|182
1668051600000|2022-11-10 03:40:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|89
1668051900000|2022-11-10 03:45:00|10197.9|10195.9|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|19
1668052200000|2022-11-10 03:50:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|130
1668052500000|2022-11-10 03:55:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|85
1668052800000|2022-11-10 04:00:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|100
1668053100000|2022-11-10 04:05:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|105
1668053400000|2022-11-10 04:10:00|10198.3|10196.3|10198.3|10196.3|10198.5|10196.5|10198.1|10196.1|93
1668053700000|2022-11-10 04:15:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.3|10196.3|3
1668054000000|2022-11-10 04:20:00|10198.7|10196.7|10198.7|10196.7|10198.9|10196.9|10198.5|10196.5|47
1668054300000|2022-11-10 04:25:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|106
1668054600000|2022-11-10 04:30:00|10198.7|10196.7|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|62
1668054900000|2022-11-10 04:35:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|138
1668055200000|2022-11-10 04:40:00|10198.1|10196.1|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|153
1668055500000|2022-11-10 04:45:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|72
1668055800000|2022-11-10 04:50:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|70
1668056400000|2022-11-10 05:00:00|||||||||56
1668056700000|2022-11-10 05:05:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|59
1668057000000|2022-11-10 05:10:00|10199.6|10197.6|10200|10198|10200|10198|10199.2|10197.2|237
1668057300000|2022-11-10 05:15:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|174
1668057900000|2022-11-10 05:25:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|141
1668058200000|2022-11-10 05:30:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|258
1668058500000|2022-11-10 05:35:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|183
1668058800000|2022-11-10 05:40:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|325
1668059100000|2022-11-10 05:45:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|206
1668059400000|2022-11-10 05:50:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|77
1668059700000|2022-11-10 05:55:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|460
1668060000000|2022-11-10 06:00:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|533
1668060300000|2022-11-10 06:05:00|10199.2|10197.2|10199|10197|10199.6|10197.6|10199|10197|452
1668060600000|2022-11-10 06:10:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|381
1668060900000|2022-11-10 06:15:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|319
1668061200000|2022-11-10 06:20:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|244
1668061500000|2022-11-10 06:25:00|||||||||85
1668061800000|2022-11-10 06:30:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|225
1668062100000|2022-11-10 06:35:00|10198.7|10196.7|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|269
1668062400000|2022-11-10 06:40:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|140
1668062700000|2022-11-10 06:45:00|||||||||4
1668063000000|2022-11-10 06:50:00|10199.4|10197.4|10198.5|10196.5|10199.6|10197.6|10198.5|10196.5|291
1668063300000|2022-11-10 06:55:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.9|10195.9|369
1668063600000|2022-11-10 07:00:00|10197.9|10195.9|10197.5|10195.5|10197.9|10195.9|10196.9|10194.9|431
1668063900000|2022-11-10 07:05:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10196.9|10194.9|206
1668064200000|2022-11-10 07:10:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|167
1668064500000|2022-11-10 07:15:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|146
1668064800000|2022-11-10 07:20:00|10196.5|10194.5|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|515
1668065100000|2022-11-10 07:25:00|10196.9|10194.9|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|265
1668065400000|2022-11-10 07:30:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|204
1668065700000|2022-11-10 07:35:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|304
1668066000000|2022-11-10 07:40:00|10195.9|10193.9|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|291
1668066300000|2022-11-10 07:45:00|10195.9|10193.9|10195.3|10193.3|10196.1|10194.1|10195.1|10193.1|393
1668066600000|2022-11-10 07:50:00|10194.9|10192.9|10194.8|10192.8|10195.3|10193.3|10194.6|10192.6|350
1668066900000|2022-11-10 07:55:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|289
1668067200000|2022-11-10 08:00:00|10195.3|10193.3|10196.1|10194.1|10196.3|10194.3|10195.1|10193.1|313
1668067500000|2022-11-10 08:05:00|10195.7|10193.7|10196.9|10194.9|10197.3|10195.3|10195.7|10193.7|450
1668067800000|2022-11-10 08:10:00|10196.7|10194.7|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|240
1668068100000|2022-11-10 08:15:00|10195.5|10193.5|10195.7|10193.7|10195.7|10193.7|10194.9|10192.9|469
1668068400000|2022-11-10 08:20:00|10195.9|10193.9|10194.9|10192.9|10195.9|10193.9|10194.9|10192.9|124
1668068700000|2022-11-10 08:25:00|10195.1|10193.1|10196.1|10194.1|10196.1|10194.1|10194.9|10192.9|356
1668069000000|2022-11-10 08:30:00|10196.3|10194.3|10196.1|10194.1|10196.3|10194.3|10195.7|10193.7|208
1668069300000|2022-11-10 08:35:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|329
1668069600000|2022-11-10 08:40:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|254
1668069900000|2022-11-10 08:45:00|10196.9|10194.9|10196.1|10194.1|10197.3|10195.3|10195.7|10193.7|441
1668070200000|2022-11-10 08:50:00|10195.7|10193.7|10195.7|10193.7|10196.3|10194.3|10195.3|10193.3|144
1668070500000|2022-11-10 08:55:00|10195.3|10193.3|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|803
1668070800000|2022-11-10 09:00:00|10195.9|10193.9|10195.3|10193.3|10196.5|10194.5|10195.3|10193.3|433
1668071100000|2022-11-10 09:05:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|474
1668071400000|2022-11-10 09:10:00|10195.9|10193.9|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|890
1668071700000|2022-11-10 09:15:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.9|10193.9|770
1668072000000|2022-11-10 09:20:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|147
1668072300000|2022-11-10 09:25:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|388
1668072600000|2022-11-10 09:30:00|10195.5|10193.5|10195.5|10193.5|10195.5|10193.5|10194.9|10192.9|187
1668072900000|2022-11-10 09:35:00|10195.3|10193.3|10195.1|10193.1|10195.5|10193.5|10194.9|10192.9|511
1668073200000|2022-11-10 09:40:00|10195.3|10193.3|10194.6|10192.6|10195.3|10193.3|10194.6|10192.6|307
1668073500000|2022-11-10 09:45:00|10194.8|10192.8|10193.4|10191.4|10194.8|10192.8|10193.4|10191.4|660
1668073800000|2022-11-10 09:50:00|10193.8|10191.8|10192.6|10190.6|10193.8|10191.8|10192.6|10190.6|3329
1668074100000|2022-11-10 09:55:00|10192.4|10190.4|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|1164
1668074400000|2022-11-10 10:00:00|10192.8|10190.8|10192.2|10190.2|10193|10191|10192.2|10190.2|293
1668074700000|2022-11-10 10:05:00|10192.4|10190.4|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|349
1668075000000|2022-11-10 10:10:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|367
1668075300000|2022-11-10 10:15:00|10192.8|10190.8|10192.6|10190.6|10193|10191|10192.6|10190.6|656
1668075600000|2022-11-10 10:20:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10192.2|10190.2|433
1668075900000|2022-11-10 10:25:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|698
1668076200000|2022-11-10 10:30:00|10192|10190|10193|10191|10193|10191|10191.8|10189.8|966
1668076500000|2022-11-10 10:35:00|||||||||315
1668076800000|2022-11-10 10:40:00|10192.8|10190.8|10193|10191|10193|10191|10192.6|10190.6|284
1668077100000|2022-11-10 10:45:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|46
1668077400000|2022-11-10 10:50:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|171
1668077700000|2022-11-10 10:55:00|10192.8|10190.8|10193.8|10191.8|10193.8|10191.8|10192.6|10190.6|1116
1668078000000|2022-11-10 11:00:00|10193.6|10191.6|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|505
1668078300000|2022-11-10 11:05:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|327
1668078600000|2022-11-10 11:10:00|10194.4|10192.4|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|264
1668078900000|2022-11-10 11:15:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|46
1668079200000|2022-11-10 11:20:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|141
1668079500000|2022-11-10 11:25:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|340
1668079800000|2022-11-10 11:30:00|10194.8|10192.8|10194.2|10192.2|10194.9|10192.9|10194.2|10192.2|188
1668080100000|2022-11-10 11:35:00|10194.6|10192.6|10195.3|10193.3|10195.3|10193.3|10194.2|10192.2|340
1668080400000|2022-11-10 11:40:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|1143
1668080700000|2022-11-10 11:45:00|10195.9|10193.9|10195.1|10193.1|10196.1|10194.1|10195.1|10193.1|1053
1668081000000|2022-11-10 11:50:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.6|10192.6|1407
1668081300000|2022-11-10 11:55:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|279
1668081600000|2022-11-10 12:00:00|10194.8|10192.8|10195.1|10193.1|10195.3|10193.3|10194.6|10192.6|589
1668081900000|2022-11-10 12:05:00|10195.3|10193.3|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|703
1668082200000|2022-11-10 12:10:00|10196.5|10194.5|10197.3|10195.3|10197.3|10195.3|10196.5|10194.5|1232
1668082500000|2022-11-10 12:15:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|439
1668082800000|2022-11-10 12:20:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|871
1668083100000|2022-11-10 12:25:00|10197.1|10195.1|10197.7|10195.7|10197.7|10195.7|10196.5|10194.5|1061
1668083400000|2022-11-10 12:30:00|10198.1|10196.1|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|1041
1668083700000|2022-11-10 12:35:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|875
1668084000000|2022-11-10 12:40:00|10196.9|10194.9|10197.5|10195.5|10197.5|10195.5|10196.9|10194.9|368
1668084300000|2022-11-10 12:45:00|10197.3|10195.3|10197.3|10195.3|10198.1|10196.1|10196.9|10194.9|979
1668084600000|2022-11-10 12:50:00|10197.5|10195.5|10197.3|10195.3|10198.5|10196.5|10197.3|10195.3|2319
1668084900000|2022-11-10 12:55:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|954
1668085200000|2022-11-10 13:00:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10196.9|10194.9|2737
1668085500000|2022-11-10 13:05:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|938
1668085800000|2022-11-10 13:10:00|10197.9|10195.9|10198.9|10196.9|10199.6|10197.6|10197.7|10195.7|1757
1668086100000|2022-11-10 13:15:00|10199.2|10197.2|10200.4|10198.4|10200.8|10198.8|10198.9|10196.9|4897
1668086400000|2022-11-10 13:20:00|10200.8|10198.8|10199.6|10197.6|10201.6|10199.6|10199.4|10197.4|4693
1668086700000|2022-11-10 13:25:00|10199.4|10197.4|10197.7|10195.7|10200|10198|10196.9|10194.9|3261
1668087000000|2022-11-10 13:30:00|10224.8|10222.8|10235.2|10233.2|10236|10234|10224.6|10222.6|14965
1668087300000|2022-11-10 13:35:00|10234.8|10232.8|10237.1|10235.1|10239.5|10237.5|10233.2|10231.2|14013
1668087600000|2022-11-10 13:40:00|10237.5|10235.5|10240.3|10238.3|10241|10239|10234.4|10232.4|14016
1668087900000|2022-11-10 13:45:00|10240.1|10238.1|10247.1|10245.1|10249|10247|10239.5|10237.5|9261
1668088200000|2022-11-10 13:50:00|10246.9|10244.9|10241.8|10239.8|10246.9|10244.9|10241.4|10239.4|8559
1668088500000|2022-11-10 13:55:00|10242.2|10240.2|10239.1|10237.1|10243.8|10241.8|10236.4|10234.4|8373
1668088800000|2022-11-10 14:00:00|10238.7|10236.7|10238.3|10236.3|10240.6|10238.6|10237.7|10235.7|7324
1668089100000|2022-11-10 14:05:00|10238.7|10236.7|10238.1|10236.1|10239.5|10237.5|10237.5|10235.5|7541
1668089400000|2022-11-10 14:10:00|10238.3|10236.3|10237.5|10235.5|10238.7|10236.7|10236.7|10234.7|3845
1668089700000|2022-11-10 14:15:00|10237.3|10235.3|10235.6|10233.6|10237.5|10235.5|10235.6|10233.6|5454
1668090000000|2022-11-10 14:20:00|10236|10234|10238.3|10236.3|10238.7|10236.7|10235.2|10233.2|29583
1668090300000|2022-11-10 14:25:00|10238.7|10236.7|10238.3|10236.3|10239.5|10237.5|10237.1|10235.1|9688
1668090600000|2022-11-10 14:30:00|10238.5|10236.5|10240.3|10238.3|10241.4|10239.4|10237.9|10235.9|7794
1668090900000|2022-11-10 14:35:00|10240.5|10238.5|10244.2|10242.2|10244.2|10242.2|10239.9|10237.9|8981
1668091200000|2022-11-10 14:40:00|10244.6|10242.6|10245.7|10243.7|10246.1|10244.1|10244.2|10242.2|9731
1668091500000|2022-11-10 14:45:00|10246.1|10244.1|10248.1|10246.1|10248.5|10246.5|10244.2|10242.2|12438
1668091800000|2022-11-10 14:50:00|10248.5|10246.5|10246.9|10244.9|10248.9|10246.9|10246.1|10244.1|3968
1668092100000|2022-11-10 14:55:00|10246.5|10244.5|10247.7|10245.7|10247.7|10245.7|10244.6|10242.6|4543
1668092400000|2022-11-10 15:00:00|10248.1|10246.1|10250|10248|10250|10248|10247.7|10245.7|4443
1668092700000|2022-11-10 15:05:00|10249.6|10247.6|10250.8|10248.8|10251.6|10249.6|10247.1|10245.1|9301
1668093000000|2022-11-10 15:10:00|10251.2|10249.2|10251.2|10249.2|10253.1|10251.1|10250|10248|4859
1668093300000|2022-11-10 15:15:00|10250.8|10248.8|10249.2|10247.2|10250.8|10248.8|10248.5|10246.5|2991
1668093600000|2022-11-10 15:20:00|10249.6|10247.6|10252|10250|10252.4|10250.4|10248.9|10246.9|4341
1668093900000|2022-11-10 15:25:00|10252.4|10250.4|10251.6|10249.6|10253.5|10251.5|10250|10248|3733
1668094200000|2022-11-10 15:30:00|10252|10250|10250.4|10248.4|10252.4|10250.4|10249.6|10247.6|2574
1668094500000|2022-11-10 15:35:00|10250.2|10248.2|10248.3|10246.3|10250.4|10248.4|10248.3|10246.3|2282
1668094800000|2022-11-10 15:40:00|10248.1|10246.1|10250|10248|10251.2|10249.2|10248.1|10246.1|2802
1668095100000|2022-11-10 15:45:00|10250.4|10248.4|10252|10250|10253.1|10251.1|10250|10248|2746
1668095400000|2022-11-10 15:50:00|10251.8|10249.8|10253.1|10251.1|10253.5|10251.5|10251.6|10249.6|1547
1668095700000|2022-11-10 15:55:00|10253.5|10251.5|10253.9|10251.9|10254.7|10252.7|10253.1|10251.1|2254
1668096000000|2022-11-10 16:00:00|10254.3|10252.3|10252.8|10250.8|10254.3|10252.3|10252.4|10250.4|4539
1668096300000|2022-11-10 16:05:00|10253.1|10251.1|10250.4|10248.4|10253.9|10251.9|10249.2|10247.2|6748
1668096600000|2022-11-10 16:10:00|10250|10248|10252|10250|10252|10250|10249.2|10247.2|10151
1668096900000|2022-11-10 16:15:00|10251.6|10249.6|10248.1|10246.1|10252|10250|10248.1|10246.1|4328
1668097200000|2022-11-10 16:20:00|10247.7|10245.7|10247.3|10245.3|10248.5|10246.5|10246.5|10244.5|2986
1668097500000|2022-11-10 16:25:00|10246.9|10244.9|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|1808
1668097800000|2022-11-10 16:30:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.7|10244.7|2201
1668098100000|2022-11-10 16:35:00|10247.9|10245.9|10246.9|10244.9|10248.1|10246.1|10245.7|10243.7|2650
1668098400000|2022-11-10 16:40:00|10247.3|10245.3|10246.5|10244.5|10247.7|10245.7|10245.3|10243.3|4742
1668098700000|2022-11-10 16:45:00|10246.1|10244.1|10246.1|10244.1|10247.7|10245.7|10246.1|10244.1|2993
1668099000000|2022-11-10 16:50:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.3|10243.3|2631
1668099300000|2022-11-10 16:55:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|1747
1668099600000|2022-11-10 17:00:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|1405
1668099900000|2022-11-10 17:05:00|10245.3|10243.3|10247.3|10245.3|10247.7|10245.7|10245.3|10243.3|2689
1668100200000|2022-11-10 17:10:00|10247.5|10245.5|10248.5|10246.5|10248.5|10246.5|10246.9|10244.9|3231
1668100500000|2022-11-10 17:15:00|10248.3|10246.3|10249.2|10247.2|10249.2|10247.2|10248.1|10246.1|1953
1668100800000|2022-11-10 17:20:00|10249.4|10247.4|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|1196
1668101100000|2022-11-10 17:25:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1164
1668101400000|2022-11-10 17:30:00|10248.3|10246.3|10248.1|10246.1|10248.3|10246.3|10246.9|10244.9|4432
1668101700000|2022-11-10 17:35:00|10247.7|10245.7|10248.5|10246.5|10248.9|10246.9|10247.1|10245.1|2379
1668102000000|2022-11-10 17:40:00|10248.1|10246.1|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|1382
1668102300000|2022-11-10 17:45:00|10248.1|10246.1|10247.3|10245.3|10248.5|10246.5|10247.3|10245.3|914
1668102600000|2022-11-10 17:50:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|795
1668102900000|2022-11-10 17:55:00|10247.5|10245.5|10247.9|10245.9|10248.9|10246.9|10247.3|10245.3|1378
1668103200000|2022-11-10 18:00:00|10248.1|10246.1|10249.2|10247.2|10251.4|10249.4|10248.1|10246.1|2886
1668103500000|2022-11-10 18:05:00|10248.9|10246.9|10250|10248|10250.4|10248.4|10248.5|10246.5|1754
1668103800000|2022-11-10 18:10:00|10249.6|10247.6|10250.4|10248.4|10251|10249|10249.2|10247.2|2587
1668104100000|2022-11-10 18:15:00|10250|10248|10249.2|10247.2|10250.4|10248.4|10248.9|10246.9|910
1668104400000|2022-11-10 18:20:00|10249|10247|10247.3|10245.3|10249.2|10247.2|10246.9|10244.9|2324
1668104700000|2022-11-10 18:25:00|10247.7|10245.7|10246.5|10244.5|10247.7|10245.7|10246.5|10244.5|2252
1668105000000|2022-11-10 18:30:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1732
1668105300000|2022-11-10 18:35:00|10246.3|10244.3|10245.7|10243.7|10246.7|10244.7|10245.7|10243.7|1434
1668105600000|2022-11-10 18:40:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|1138
1668105900000|2022-11-10 18:45:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|804
1668106200000|2022-11-10 18:50:00|10246.5|10244.5|10247.7|10245.7|10248.1|10246.1|10246.5|10244.5|1400
1668106500000|2022-11-10 18:55:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|1018
1668106800000|2022-11-10 19:00:00|10247.3|10245.3|10247.3|10245.3|10248.5|10246.5|10247.3|10245.3|1691
1668107100000|2022-11-10 19:05:00|10247.5|10245.5|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|2317
1668107400000|2022-11-10 19:10:00|10247.7|10245.7|10246.9|10244.9|10248.1|10246.1|10246.5|10244.5|1858
1668107700000|2022-11-10 19:15:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|1309
1668108000000|2022-11-10 19:20:00|10248.3|10246.3|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|1000
1668108300000|2022-11-10 19:25:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|2344
1668108600000|2022-11-10 19:30:00|10248.1|10246.1|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|1762
1668108900000|2022-11-10 19:35:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|1374
1668109200000|2022-11-10 19:40:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|1583
1668109500000|2022-11-10 19:45:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|2183
1668109800000|2022-11-10 19:50:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|1459
1668110100000|2022-11-10 19:55:00|10248.3|10246.3|10249.6|10247.6|10249.6|10247.6|10248.1|10246.1|3319
1668110400000|2022-11-10 20:00:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|2484
1668110700000|2022-11-10 20:05:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|1600
1668111000000|2022-11-10 20:10:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1549
1668111300000|2022-11-10 20:15:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1685
1668111600000|2022-11-10 20:20:00|10248.7|10246.7|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|1318
1668111900000|2022-11-10 20:25:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|1311
1668112200000|2022-11-10 20:30:00|10247.9|10245.9|10246.9|10244.9|10248.1|10246.1|10246.9|10244.9|1956
1668112500000|2022-11-10 20:35:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|1176
1668112800000|2022-11-10 20:40:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|1248
1668113100000|2022-11-10 20:45:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|689
1668113400000|2022-11-10 20:50:00|10247.3|10245.3|10248.1|10246.1|10248.5|10246.5|10246.9|10244.9|1826
1668113700000|2022-11-10 20:55:00|10247.9|10245.9|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1339
1668114000000|2022-11-10 21:00:00|10248.9|10246.9|10247.7|10245.7|10249.2|10247.2|10247.7|10245.7|2205
1668114300000|2022-11-10 21:05:00|10247.9|10245.9|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1053
1668114600000|2022-11-10 21:10:00|10248.1|10246.1|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|671
1668114900000|2022-11-10 21:15:00|10248.7|10246.7|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|1170
1668115200000|2022-11-10 21:20:00|10248.1|10246.1|10249.6|10247.6|10249.6|10247.6|10248.1|10246.1|825
1668115500000|2022-11-10 21:25:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|908
1668115800000|2022-11-10 21:30:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|1094
1668116100000|2022-11-10 21:35:00|10249.4|10247.4|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|971
1668116400000|2022-11-10 21:40:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|632
1668116700000|2022-11-10 21:45:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|409
1668117000000|2022-11-10 21:50:00|10248.9|10246.9|10247.3|10245.3|10248.9|10246.9|10247.3|10245.3|724
1668117300000|2022-11-10 21:55:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|801
1668121200000|2022-11-10 23:00:00|10248.7|10246.7|10247.1|10245.1|10248.9|10246.9|10245.9|10243.9|839
1668121500000|2022-11-10 23:05:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10245.7|10243.7|195
1668121800000|2022-11-10 23:10:00|10246.3|10244.3|10247.7|10245.7|10247.7|10245.7|10246.3|10244.3|241
1668122100000|2022-11-10 23:15:00|10247.5|10245.5|10247.9|10245.9|10248.1|10246.1|10247.3|10245.3|527
1668122400000|2022-11-10 23:20:00|10248.1|10246.1|10247.5|10245.5|10248.5|10246.5|10247.5|10245.5|109
1668122700000|2022-11-10 23:25:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|163
1668123000000|2022-11-10 23:30:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|25
1668123300000|2022-11-10 23:35:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|272
1668123600000|2022-11-10 23:40:00|10247.5|10245.5|10246.5|10244.5|10247.5|10245.5|10246.1|10244.1|184
1668123900000|2022-11-10 23:45:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|226
1668124200000|2022-11-10 23:50:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|34
1668124500000|2022-11-10 23:55:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|97
1668124800000|2022-11-11 00:00:00|10245.9|10243.9|10246.1|10244.1|10246.9|10244.9|10245.7|10243.7|628
1668125100000|2022-11-11 00:05:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.1|10244.1|445
1668125400000|2022-11-11 00:10:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|142
1668125700000|2022-11-11 00:15:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|101
1668126000000|2022-11-11 00:20:00|10246.1|10244.1|10246.9|10244.9|10246.9|10244.9|10246.1|10244.1|144
1668126300000|2022-11-11 00:25:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|256
1668126600000|2022-11-11 00:30:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|257
1668126900000|2022-11-11 00:35:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|86
1668127200000|2022-11-11 00:40:00|10245.9|10243.9|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|158
1668127500000|2022-11-11 00:45:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|158
1668127800000|2022-11-11 00:50:00|10245.1|10243.1|10245.5|10243.5|10245.7|10243.7|10244.9|10242.9|177
1668128100000|2022-11-11 00:55:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.1|10243.1|419
1668128400000|2022-11-11 01:00:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|64
1668128700000|2022-11-11 01:05:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|123
1668129000000|2022-11-11 01:10:00|10244.6|10242.6|10244.6|10242.6|10244.8|10242.8|10244.2|10242.2|144
1668129300000|2022-11-11 01:15:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|134
1668129600000|2022-11-11 01:20:00|10244.8|10242.8|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|25
1668129900000|2022-11-11 01:25:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|256
1668130200000|2022-11-11 01:30:00|10244|10242|10243.6|10241.6|10244.2|10242.2|10243.4|10241.4|246
1668130500000|2022-11-11 01:35:00|10243.4|10241.4|10243|10241|10243.6|10241.6|10243|10241|275
1668130800000|2022-11-11 01:40:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|709
1668131100000|2022-11-11 01:45:00|||||||||132
1668131400000|2022-11-11 01:50:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10243|10241|384
1668131700000|2022-11-11 01:55:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10243|10241|408
1668132000000|2022-11-11 02:00:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|362
1668132300000|2022-11-11 02:05:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|243
1668132600000|2022-11-11 02:10:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.4|10240.4|127
1668132900000|2022-11-11 02:15:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|536
1668133200000|2022-11-11 02:20:00|10242|10240|10241.8|10239.8|10242|10240|10241.8|10239.8|442
1668133500000|2022-11-11 02:25:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|297
1668133800000|2022-11-11 02:30:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|189
1668134100000|2022-11-11 02:35:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|542
1668134400000|2022-11-11 02:40:00|10243|10241|10243|10241|10243|10241|10243|10241|153
1668134700000|2022-11-11 02:45:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|238
1668135000000|2022-11-11 02:50:00|10242.8|10240.8|10242.6|10240.6|10242.8|10240.8|10242.6|10240.6|131
1668135300000|2022-11-11 02:55:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|196
1668135600000|2022-11-11 03:00:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|79
1668135900000|2022-11-11 03:05:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|202
1668136200000|2022-11-11 03:10:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|212
1668136500000|2022-11-11 03:15:00|||||||||9
1668136800000|2022-11-11 03:20:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|194
1668137100000|2022-11-11 03:25:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|585
1668137400000|2022-11-11 03:30:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|287
1668137700000|2022-11-11 03:35:00|||||||||88
1668138000000|2022-11-11 03:40:00|10243|10241|10243|10241|10243|10241|10243|10241|46
1668138300000|2022-11-11 03:45:00|||||||||130
1668138600000|2022-11-11 03:50:00|10242.6|10240.6|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|557
1668138900000|2022-11-11 03:55:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|209
1668139200000|2022-11-11 04:00:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|52
1668139500000|2022-11-11 04:05:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10243|10241|327
1668139800000|2022-11-11 04:10:00|10243.8|10241.8|10243.6|10241.6|10243.8|10241.8|10243.4|10241.4|89
1668140100000|2022-11-11 04:15:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|58
1668140400000|2022-11-11 04:20:00|10243.6|10241.6|10243.4|10241.4|10243.6|10241.6|10243.4|10241.4|41
1668140700000|2022-11-11 04:25:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|488
1668141000000|2022-11-11 04:30:00|||||||||204
1668141300000|2022-11-11 04:35:00|10244.2|10242.2|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|129
1668141600000|2022-11-11 04:40:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|150
1668141900000|2022-11-11 04:45:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|84
1668142200000|2022-11-11 04:50:00|10244|10242|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|50
1668142500000|2022-11-11 04:55:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|129
1668142800000|2022-11-11 05:00:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|131
1668143100000|2022-11-11 05:05:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|132
1668143400000|2022-11-11 05:10:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|343
1668143700000|2022-11-11 05:15:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|177
1668144000000|2022-11-11 05:20:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|259
1668144300000|2022-11-11 05:25:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|542
1668144600000|2022-11-11 05:30:00|10245.3|10243.3|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|326
1668144900000|2022-11-11 05:35:00|10244.9|10242.9|10243.4|10241.4|10244.9|10242.9|10243.4|10241.4|285
1668145200000|2022-11-11 05:40:00|10243.2|10241.2|10243.8|10241.8|10243.8|10241.8|10243.2|10241.2|224
1668145500000|2022-11-11 05:45:00|10244|10242|10244.6|10242.6|10244.6|10242.6|10244|10242|153
1668145800000|2022-11-11 05:50:00|10244.4|10242.4|10243.8|10241.8|10244.4|10242.4|10243.8|10241.8|222
1668146100000|2022-11-11 05:55:00|10243.6|10241.6|10243.4|10241.4|10243.8|10241.8|10243|10241|96
1668146400000|2022-11-11 06:00:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10243|10241|187
1668146700000|2022-11-11 06:05:00|10243.2|10241.2|10243.2|10241.2|10243.4|10241.4|10243|10241|137
1668147000000|2022-11-11 06:10:00|10243.4|10241.4|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|238
1668147300000|2022-11-11 06:15:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|336
1668147600000|2022-11-11 06:20:00|||||||||60
1668147900000|2022-11-11 06:25:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|127
1668148200000|2022-11-11 06:30:00|10242.6|10240.6|10242.8|10240.8|10243|10241|10242.6|10240.6|297
1668148500000|2022-11-11 06:35:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10242.2|10240.2|94
1668148800000|2022-11-11 06:40:00|10241.8|10239.8|10243|10241|10243|10241|10241.4|10239.4|855
1668149100000|2022-11-11 06:45:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|947
1668149400000|2022-11-11 06:50:00|10242.2|10240.2|10243|10241|10243.4|10241.4|10242.2|10240.2|291
1668149700000|2022-11-11 06:55:00|10243.2|10241.2|10243|10241|10243.8|10241.8|10242.8|10240.8|168
1668150000000|2022-11-11 07:00:00|10242.8|10240.8|10243|10241|10243.4|10241.4|10242.2|10240.2|282
1668150300000|2022-11-11 07:05:00|10242.4|10240.4|10243|10241|10243.4|10241.4|10242.2|10240.2|291
1668150600000|2022-11-11 07:10:00|10242.8|10240.8|10242.6|10240.6|10242.8|10240.8|10241.8|10239.8|347
1668150900000|2022-11-11 07:15:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|275
1668151200000|2022-11-11 07:20:00|10242.8|10240.8|10244.6|10242.6|10244.8|10242.8|10242.6|10240.6|1120
1668151500000|2022-11-11 07:25:00|10244.4|10242.4|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|463
1668151800000|2022-11-11 07:30:00|10244.9|10242.9|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|853
1668152100000|2022-11-11 07:35:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10244|10242|845
1668152400000|2022-11-11 07:40:00|10244|10242|10244.6|10242.6|10244.6|10242.6|10244|10242|379
1668152700000|2022-11-11 07:45:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|198
1668153000000|2022-11-11 07:50:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10242.2|10240.2|859
1668153300000|2022-11-11 07:55:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|621
1668153600000|2022-11-11 08:00:00|10243|10241|10240.6|10238.6|10243.4|10241.4|10240.6|10238.6|1837
1668153900000|2022-11-11 08:05:00|10241|10239|10239.5|10237.5|10241|10239|10239.5|10237.5|1556
1668154200000|2022-11-11 08:10:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|870
1668154500000|2022-11-11 08:15:00|10240.3|10238.3|10241.4|10239.4|10241.4|10239.4|10240.3|10238.3|1100
1668154800000|2022-11-11 08:20:00|10241.2|10239.2|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|879
1668155100000|2022-11-11 08:25:00|10242.2|10240.2|10241|10239|10242.2|10240.2|10241|10239|558
1668155400000|2022-11-11 08:30:00|10240.8|10238.8|10240.6|10238.6|10241.8|10239.8|10240.6|10238.6|673
1668155700000|2022-11-11 08:35:00|10241|10239|10242.6|10240.6|10242.6|10240.6|10241|10239|975
1668156000000|2022-11-11 08:40:00|10242.2|10240.2|10243|10241|10243.4|10241.4|10242.2|10240.2|450
1668156300000|2022-11-11 08:45:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.2|10240.2|329
1668156600000|2022-11-11 08:50:00|10243|10241|10243.8|10241.8|10244.2|10242.2|10242.6|10240.6|383
1668156900000|2022-11-11 08:55:00|10244.2|10242.2|10246.5|10244.5|10246.5|10244.5|10243.8|10241.8|1594
1668157200000|2022-11-11 09:00:00|10246.7|10244.7|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|1783
1668157500000|2022-11-11 09:05:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|1052
1668157800000|2022-11-11 09:10:00|10247.7|10245.7|10246.5|10244.5|10247.7|10245.7|10246.5|10244.5|1075
1668158100000|2022-11-11 09:15:00|10246.9|10244.9|10248.1|10246.1|10248.1|10246.1|10246.5|10244.5|1135
1668158400000|2022-11-11 09:20:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|326
1668158700000|2022-11-11 09:25:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|302
1668159000000|2022-11-11 09:30:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|793
1668159300000|2022-11-11 09:35:00|10246.9|10244.9|10246.1|10244.1|10247.3|10245.3|10246.1|10244.1|904
1668159600000|2022-11-11 09:40:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|530
1668159900000|2022-11-11 09:45:00|10246.1|10244.1|10247.7|10245.7|10247.7|10245.7|10246.1|10244.1|603
1668160200000|2022-11-11 09:50:00|10247.5|10245.5|10246.5|10244.5|10247.5|10245.5|10246.5|10244.5|361
1668160500000|2022-11-11 09:55:00|10246.3|10244.3|10245.3|10243.3|10246.5|10244.5|10245.3|10243.3|612
1668160800000|2022-11-11 10:00:00|10245.7|10243.7|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|1077
1668161100000|2022-11-11 10:05:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|171
1668161400000|2022-11-11 10:10:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|876
1668161700000|2022-11-11 10:15:00|10246.1|10244.1|10248.1|10246.1|10248.1|10246.1|10246.1|10244.1|658
1668162000000|2022-11-11 10:20:00|10248.5|10246.5|10250|10248|10250.4|10248.4|10248.5|10246.5|1263
1668162300000|2022-11-11 10:25:00|10249.8|10247.8|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|750
1668162600000|2022-11-11 10:30:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10250|10248|229
1668162900000|2022-11-11 10:35:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|646
1668163200000|2022-11-11 10:40:00|10250|10248|10248.9|10246.9|10250.4|10248.4|10248.9|10246.9|922
1668163500000|2022-11-11 10:45:00|10249|10247|10248.9|10246.9|10249|10247|10248.5|10246.5|392
1668163800000|2022-11-11 10:50:00|10248.7|10246.7|10247.3|10245.3|10248.7|10246.7|10247.3|10245.3|778
1668164100000|2022-11-11 10:55:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|335
1668164400000|2022-11-11 11:00:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|204
1668164700000|2022-11-11 11:05:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|255
1668165000000|2022-11-11 11:10:00|10246.3|10244.3|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|483
1668165300000|2022-11-11 11:15:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|376
1668165600000|2022-11-11 11:20:00|10246.3|10244.3|10245.3|10243.3|10246.3|10244.3|10244.9|10242.9|330
1668165900000|2022-11-11 11:25:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|802
1668166200000|2022-11-11 11:30:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|554
1668166500000|2022-11-11 11:35:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|203
1668166800000|2022-11-11 11:40:00|10243.8|10241.8|10242.2|10240.2|10243.8|10241.8|10242.2|10240.2|680
1668167100000|2022-11-11 11:45:00|10242.6|10240.6|10243|10241|10243|10241|10242.2|10240.2|507
1668167400000|2022-11-11 11:50:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10243|10241|389
1668167700000|2022-11-11 11:55:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|64
1668168000000|2022-11-11 12:00:00|10243.2|10241.2|10242.2|10240.2|10243.2|10241.2|10241.8|10239.8|773
1668168300000|2022-11-11 12:05:00|10242|10240|10241.4|10239.4|10242|10240|10241.4|10239.4|395
1668168600000|2022-11-11 12:10:00|10241|10239|10241|10239|10241|10239|10240.3|10238.3|1123
1668168900000|2022-11-11 12:15:00|10241.4|10239.4|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|950
1668169200000|2022-11-11 12:20:00|10240.8|10238.8|10241.4|10239.4|10241.4|10239.4|10240.3|10238.3|562
1668169500000|2022-11-11 12:25:00|10241|10239|10242.2|10240.2|10242.4|10240.4|10241|10239|266
1668169800000|2022-11-11 12:30:00|10242.6|10240.6|10241.4|10239.4|10242.6|10240.6|10241|10239|820
1668170100000|2022-11-11 12:35:00|10241|10239|10241|10239|10241.6|10239.6|10240.6|10238.6|429
1668170400000|2022-11-11 12:40:00|10240.6|10238.6|10241|10239|10241|10239|10240.3|10238.3|633
1668170700000|2022-11-11 12:45:00|10241.4|10239.4|10241.4|10239.4|10242.6|10240.6|10241.4|10239.4|727
1668171000000|2022-11-11 12:50:00|10241.8|10239.8|10242.6|10240.6|10243|10241|10241.4|10239.4|481
1668171300000|2022-11-11 12:55:00|10242.2|10240.2|10243|10241|10243|10241|10242.2|10240.2|793
1668171600000|2022-11-11 13:00:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|331
1668171900000|2022-11-11 13:05:00|10242.2|10240.2|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|173
1668172200000|2022-11-11 13:10:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|270
1668172500000|2022-11-11 13:15:00|10240.3|10238.3|10240.6|10238.6|10241|10239|10240.3|10238.3|605
1668172800000|2022-11-11 13:20:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|873
1668173100000|2022-11-11 13:25:00|10240.3|10238.3|10238.7|10236.7|10240.3|10238.3|10238.7|10236.7|1818
1668173400000|2022-11-11 13:30:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|1149
1668173700000|2022-11-11 13:35:00|10239.5|10237.5|10239.5|10237.5|10240.5|10238.5|10239.5|10237.5|1323
1668174000000|2022-11-11 13:40:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|556
1668174300000|2022-11-11 13:45:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|754
1668174600000|2022-11-11 13:50:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|812
1668174900000|2022-11-11 13:55:00|10240.5|10238.5|10241|10239|10241|10239|10240.3|10238.3|916
1668175200000|2022-11-11 14:00:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|672
1668175500000|2022-11-11 14:05:00|10240.5|10238.5|10240.6|10238.6|10241|10239|10240.3|10238.3|357
1668175800000|2022-11-11 14:10:00|10240.3|10238.3|10239.5|10237.5|10240.6|10238.6|10239.5|10237.5|276
1668176100000|2022-11-11 14:15:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|386
1668176400000|2022-11-11 14:20:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|1759
1668176700000|2022-11-11 14:25:00|10238.9|10236.9|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|752
1668177000000|2022-11-11 14:30:00|10239.1|10237.1|10237.9|10235.9|10239.1|10237.1|10237.9|10235.9|1011
1668177300000|2022-11-11 14:35:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|708
1668177600000|2022-11-11 14:40:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|2147
1668177900000|2022-11-11 14:45:00|10239.5|10237.5|10240.6|10238.6|10240.6|10238.6|10239.5|10237.5|1203
1668178200000|2022-11-11 14:50:00|10240.5|10238.5|10239.5|10237.5|10240.5|10238.5|10239.5|10237.5|318
1668178500000|2022-11-11 14:55:00|10239.3|10237.3|10239.3|10237.3|10239.5|10237.5|10237.9|10235.9|1198
1668178800000|2022-11-11 15:00:00|10237.9|10235.9|10239.9|10237.9|10240.6|10238.6|10237.1|10235.1|3008
1668179100000|2022-11-11 15:05:00|10240.1|10238.1|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|1012
1668179400000|2022-11-11 15:10:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.1|10237.1|870
1668179700000|2022-11-11 15:15:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|462
1668180000000|2022-11-11 15:20:00|10239.1|10237.1|10239.1|10237.1|10239.9|10237.9|10238.9|10236.9|635
1668180300000|2022-11-11 15:25:00|10238.9|10236.9|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|1245
1668180600000|2022-11-11 15:30:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|751
1668180900000|2022-11-11 15:35:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|951
1668181200000|2022-11-11 15:40:00|10239.7|10237.7|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|550
1668181500000|2022-11-11 15:45:00|10239.7|10237.7|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|817
1668181800000|2022-11-11 15:50:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|369
1668182100000|2022-11-11 15:55:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|728
1668182400000|2022-11-11 16:00:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|760
1668182700000|2022-11-11 16:05:00|10240.3|10238.3|10240.3|10238.3|10241.4|10239.4|10240.3|10238.3|3530
1668183000000|2022-11-11 16:10:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|696
1668183300000|2022-11-11 16:15:00|10239.5|10237.5|10240.6|10238.6|10240.6|10238.6|10239.5|10237.5|3009
1668183600000|2022-11-11 16:20:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|833
1668183900000|2022-11-11 16:25:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|582
1668184200000|2022-11-11 16:30:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.1|10237.1|2201
1668184500000|2022-11-11 16:35:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.7|10237.7|286
1668184800000|2022-11-11 16:40:00|10240.6|10238.6|10239.9|10237.9|10240.6|10238.6|10239.5|10237.5|393
1668185100000|2022-11-11 16:45:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|164
1668185400000|2022-11-11 16:50:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|277
1668185700000|2022-11-11 16:55:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|439
1668186000000|2022-11-11 17:00:00|10240.3|10238.3|10241|10239|10241|10239|10239.9|10237.9|217
1668186300000|2022-11-11 17:05:00|10241.2|10239.2|10241|10239|10241.4|10239.4|10241|10239|257
1668186600000|2022-11-11 17:10:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|273
1668186900000|2022-11-11 17:15:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|74
1668187200000|2022-11-11 17:20:00|10241.2|10239.2|10241.8|10239.8|10242.2|10240.2|10241.2|10239.2|1129
1668187500000|2022-11-11 17:25:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|90
1668187800000|2022-11-11 17:30:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|277
1668188100000|2022-11-11 17:35:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|117
1668188400000|2022-11-11 17:40:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|114
1668188700000|2022-11-11 17:45:00|10242|10240|10241|10239|10242.2|10240.2|10241|10239|1458
1668189000000|2022-11-11 17:50:00|10241.4|10239.4|10242.6|10240.6|10242.6|10240.6|10241|10239|410
1668189300000|2022-11-11 17:55:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|723
1668189600000|2022-11-11 18:00:00|||||||||130
1668189900000|2022-11-11 18:05:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|54
1668190200000|2022-11-11 18:10:00|10243.6|10241.6|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|117
1668190500000|2022-11-11 18:15:00|||||||||116
1668190800000|2022-11-11 18:20:00|10243|10241|10243|10241|10243|10241|10243|10241|240
1668191100000|2022-11-11 18:25:00|||||||||492
1668191400000|2022-11-11 18:30:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|547
1668191700000|2022-11-11 18:35:00|||||||||43
1668192000000|2022-11-11 18:40:00|||||||||56
1668192300000|2022-11-11 18:45:00|||||||||242
1668192600000|2022-11-11 18:50:00|||||||||263
1668192900000|2022-11-11 18:55:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|187
1668193200000|2022-11-11 19:00:00|||||||||95
1668193500000|2022-11-11 19:05:00|||||||||180
1668193800000|2022-11-11 19:10:00|||||||||209
1668194100000|2022-11-11 19:15:00|||||||||75
1668194400000|2022-11-11 19:20:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|411
1668194700000|2022-11-11 19:25:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|1107
1668195000000|2022-11-11 19:30:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|501
1668195300000|2022-11-11 19:35:00|||||||||202
1668195600000|2022-11-11 19:40:00|||||||||47
1668195900000|2022-11-11 19:45:00|||||||||129
1668196200000|2022-11-11 19:50:00|||||||||453
1668196500000|2022-11-11 19:55:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|2800
1668196800000|2022-11-11 20:00:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1023
1668197100000|2022-11-11 20:05:00|||||||||144
1668197400000|2022-11-11 20:10:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|426
1668197700000|2022-11-11 20:15:00|||||||||87
1668198000000|2022-11-11 20:20:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|511
1668198300000|2022-11-11 20:25:00|10243|10241|10243|10241|10243|10241|10243|10241|53
1668198600000|2022-11-11 20:30:00|||||||||35
1668198900000|2022-11-11 20:35:00|||||||||29
1668199200000|2022-11-11 20:40:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|396
1668199500000|2022-11-11 20:45:00|10243.6|10241.6|10243.4|10241.4|10243.6|10241.6|10243.4|10241.4|400
1668199800000|2022-11-11 20:50:00|10243.8|10241.8|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|462
1668200100000|2022-11-11 20:55:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|543
1668200400000|2022-11-11 21:00:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1002
1668200700000|2022-11-11 21:05:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|464
1668201000000|2022-11-11 21:10:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|110
1668201300000|2022-11-11 21:15:00|||||||||31
1668201600000|2022-11-11 21:20:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|265
1668201900000|2022-11-11 21:25:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.7|10244.7|237
1668202200000|2022-11-11 21:30:00|||||||||206
1668202500000|2022-11-11 21:35:00|||||||||20
1668202800000|2022-11-11 21:40:00|||||||||31
1668203100000|2022-11-11 21:45:00|||||||||87
1668203400000|2022-11-11 21:50:00|10246.7|10244.7|10246.5|10244.5|10246.7|10244.7|10246.5|10244.5|266
1668203700000|2022-11-11 21:55:00|10246.3|10244.3|10245.5|10243.5|10246.3|10244.3|10245.3|10243.3|388
1668380400000|2022-11-13 23:00:00|10240.1|10238.1|10235.2|10233.2|10240.3|10238.3|10232.4|10230.4|886
1668380700000|2022-11-13 23:05:00|10235|10233|10233.4|10231.4|10235.2|10233.2|10232.4|10230.4|891
1668381000000|2022-11-13 23:10:00|10233.2|10231.2|10234.4|10232.4|10234.8|10232.8|10232.8|10230.8|306
1668381300000|2022-11-13 23:15:00|10235.2|10233.2|10234|10232|10235.2|10233.2|10233.8|10231.8|224
1668381600000|2022-11-13 23:20:00|10234.2|10232.2|10234.6|10232.6|10234.8|10232.8|10233.6|10231.6|82
1668381900000|2022-11-13 23:25:00|10234.4|10232.4|10234|10232|10235|10233|10234|10232|57
1668382200000|2022-11-13 23:30:00|10234.2|10232.2|10235.2|10233.2|10235.2|10233.2|10234|10232|134
1668382500000|2022-11-13 23:35:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10233.2|10231.2|1118
1668382800000|2022-11-13 23:40:00|10235|10233|10234.4|10232.4|10235|10233|10234.4|10232.4|205
1668383100000|2022-11-13 23:45:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|166
1668383400000|2022-11-13 23:50:00|||||||||46
1668383700000|2022-11-13 23:55:00|10234.2|10232.2|10234|10232|10234.2|10232.2|10234|10232|422
1668384000000|2022-11-14 00:00:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|290
1668384300000|2022-11-14 00:05:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|599
1668384600000|2022-11-14 00:10:00|10234.4|10232.4|10233.6|10231.6|10235.2|10233.2|10233.6|10231.6|674
1668384900000|2022-11-14 00:15:00|10233.8|10231.8|10233.6|10231.6|10234|10232|10233.6|10231.6|814
1668385200000|2022-11-14 00:20:00|10233.8|10231.8|10233.6|10231.6|10234.2|10232.2|10233.2|10231.2|205
1668385500000|2022-11-14 00:25:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|236
1668385800000|2022-11-14 00:30:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|108
1668386100000|2022-11-14 00:35:00|10233.2|10231.2|10234|10232|10234.4|10232.4|10233.2|10231.2|501
1668386400000|2022-11-14 00:40:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.4|10231.4|286
1668386700000|2022-11-14 00:45:00|10234|10232|10234|10232|10234.2|10232.2|10234|10232|130
1668387000000|2022-11-14 00:50:00|10234.4|10232.4|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|487
1668387300000|2022-11-14 00:55:00|10234.8|10232.8|10235.6|10233.6|10236|10234|10234.8|10232.8|606
1668387600000|2022-11-14 01:00:00|10235.2|10233.2|10235.6|10233.6|10235.8|10233.8|10235.2|10233.2|199
1668387900000|2022-11-14 01:05:00|10235.4|10233.4|10236|10234|10236.7|10234.7|10235.2|10233.2|871
1668388200000|2022-11-14 01:10:00|10235.8|10233.8|10235.6|10233.6|10236|10234|10235.2|10233.2|177
1668388500000|2022-11-14 01:15:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|248
1668388800000|2022-11-14 01:20:00|10235.6|10233.6|10235.2|10233.2|10236|10234|10235.2|10233.2|152
1668389100000|2022-11-14 01:25:00|10235|10233|10235.4|10233.4|10235.6|10233.6|10234.8|10232.8|253
1668389400000|2022-11-14 01:30:00|10235.6|10233.6|10236|10234|10236|10234|10235.6|10233.6|300
1668389700000|2022-11-14 01:35:00|10235.8|10233.8|10235.2|10233.2|10236|10234|10235.2|10233.2|142
1668390000000|2022-11-14 01:40:00|||||||||31
1668390300000|2022-11-14 01:45:00|10234.8|10232.8|10236|10234|10236|10234|10234.8|10232.8|839
1668390600000|2022-11-14 01:50:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.6|10233.6|127
1668390900000|2022-11-14 01:55:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|176
1668391200000|2022-11-14 02:00:00|10235.2|10233.2|10235|10233|10235.2|10233.2|10234.8|10232.8|136
1668391500000|2022-11-14 02:05:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|462
1668391800000|2022-11-14 02:10:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|270
1668392100000|2022-11-14 02:15:00|10234|10232|10234|10232|10234|10232|10234|10232|10
1668392400000|2022-11-14 02:20:00|10233.8|10231.8|10234|10232|10234|10232|10233.8|10231.8|42
1668392700000|2022-11-14 02:25:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|206
1668393000000|2022-11-14 02:30:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|114
1668393300000|2022-11-14 02:35:00|10234.2|10232.2|10234.2|10232.2|10234.4|10232.4|10234|10232|967
1668393600000|2022-11-14 02:40:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|313
1668393900000|2022-11-14 02:45:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.6|10232.6|120
1668394200000|2022-11-14 02:50:00|10235|10233|10235.2|10233.2|10235.2|10233.2|10235|10233|26
1668394500000|2022-11-14 02:55:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|13
1668394800000|2022-11-14 03:00:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|30
1668395100000|2022-11-14 03:05:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|47
1668395400000|2022-11-14 03:10:00|10235.4|10233.4|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|131
1668395700000|2022-11-14 03:15:00|||||||||3
1668396000000|2022-11-14 03:20:00|10235|10233|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|91
1668396300000|2022-11-14 03:25:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|139
1668396600000|2022-11-14 03:30:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|133
1668396900000|2022-11-14 03:35:00|||||||||54
1668397200000|2022-11-14 03:40:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|50
1668397500000|2022-11-14 03:45:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.6|10232.6|38
1668397800000|2022-11-14 03:50:00|10234.6|10232.6|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|66
1668398100000|2022-11-14 03:55:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|121
1668398400000|2022-11-14 04:00:00|||||||||22
1668398700000|2022-11-14 04:05:00|10234|10232|10234|10232|10234|10232|10234|10232|118
1668399000000|2022-11-14 04:10:00|10233.8|10231.8|10234|10232|10234|10232|10233.8|10231.8|50
1668399300000|2022-11-14 04:15:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|109
1668399600000|2022-11-14 04:20:00|||||||||68
1668399900000|2022-11-14 04:25:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|375
1668400200000|2022-11-14 04:30:00|10233.6|10231.6|10232.8|10230.8|10233.6|10231.6|10232.8|10230.8|91
1668400500000|2022-11-14 04:35:00|||||||||267
1668400800000|2022-11-14 04:40:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|47
1668401100000|2022-11-14 04:45:00|10232.1|10230.1|10232.3|10230.3|10232.4|10230.4|10232.1|10230.1|300
1668401400000|2022-11-14 04:50:00|10232.1|10230.1|10232.1|10230.1|10232.3|10230.3|10232.1|10230.1|88
1668401700000|2022-11-14 04:55:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|119
1668402000000|2022-11-14 05:00:00|10231.9|10229.9|10231.7|10229.7|10231.9|10229.9|10231.7|10229.7|122
1668402300000|2022-11-14 05:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|112
1668402600000|2022-11-14 05:10:00|10231.5|10229.5|10231.3|10229.3|10231.5|10229.5|10231.3|10229.3|112
1668402900000|2022-11-14 05:15:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|29
1668403200000|2022-11-14 05:20:00|||||||||13
1668403500000|2022-11-14 05:25:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|24
1668403800000|2022-11-14 05:30:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|299
1668404100000|2022-11-14 05:35:00|10230.9|10228.9|10231.3|10229.3|10231.5|10229.5|10230.9|10228.9|328
1668404400000|2022-11-14 05:40:00|10231.7|10229.7|10231.7|10229.7|10232.3|10230.3|10231.5|10229.5|374
1668404700000|2022-11-14 05:45:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|16
1668405000000|2022-11-14 05:50:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|98
1668405300000|2022-11-14 05:55:00|10232.3|10230.3|10232.3|10230.3|10232.4|10230.4|10232.1|10230.1|79
1668405600000|2022-11-14 06:00:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|255
1668405900000|2022-11-14 06:05:00|10233|10231|10232.1|10230.1|10233.2|10231.2|10232.1|10230.1|923
1668406200000|2022-11-14 06:10:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|206
1668406500000|2022-11-14 06:15:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|81
1668406800000|2022-11-14 06:20:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|147
1668407100000|2022-11-14 06:25:00|10232.3|10230.3|10231.7|10229.7|10232.3|10230.3|10231.7|10229.7|163
1668407400000|2022-11-14 06:30:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|258
1668407700000|2022-11-14 06:35:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|74
1668408000000|2022-11-14 06:40:00|10232.3|10230.3|10232.1|10230.1|10232.3|10230.3|10232.1|10230.1|195
1668408300000|2022-11-14 06:45:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|89
1668408600000|2022-11-14 06:50:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|148
1668408900000|2022-11-14 06:55:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|455
1668409200000|2022-11-14 07:00:00|10233.2|10231.2|10235.6|10233.6|10235.6|10233.6|10232.8|10230.8|597
1668409500000|2022-11-14 07:05:00|10236|10234|10234.8|10232.8|10236|10234|10234.8|10232.8|819
1668409800000|2022-11-14 07:10:00|10234.4|10232.4|10235.6|10233.6|10235.6|10233.6|10234.4|10232.4|553
1668410100000|2022-11-14 07:15:00|10235.2|10233.2|10235.2|10233.2|10236|10234|10234.8|10232.8|742
1668410400000|2022-11-14 07:20:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234|10232|964
1668410700000|2022-11-14 07:25:00|10234|10232|10234|10232|10234.4|10232.4|10233.2|10231.2|868
1668411000000|2022-11-14 07:30:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234|10232|434
1668411300000|2022-11-14 07:35:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|335
1668411600000|2022-11-14 07:40:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10233.6|10231.6|522
1668411900000|2022-11-14 07:45:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|364
1668412200000|2022-11-14 07:50:00|10235|10233|10234.8|10232.8|10235.2|10233.2|10234|10232|576
1668412500000|2022-11-14 07:55:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|691
1668412800000|2022-11-14 08:00:00|10234.8|10232.8|10235.6|10233.6|10236|10234|10234.8|10232.8|950
1668413100000|2022-11-14 08:05:00|10236|10234|10234.4|10232.4|10236|10234|10234|10232|514
1668413400000|2022-11-14 08:10:00|10234.6|10232.6|10235.2|10233.2|10235.2|10233.2|10234|10232|421
1668413700000|2022-11-14 08:15:00|10234.8|10232.8|10233.6|10231.6|10235.2|10233.2|10233.6|10231.6|734
1668414000000|2022-11-14 08:20:00|10234|10232|10235.2|10233.2|10235.2|10233.2|10234|10232|267
1668414300000|2022-11-14 08:25:00|10235.6|10233.6|10234.4|10232.4|10236|10234|10234|10232|321
1668414600000|2022-11-14 08:30:00|10234.8|10232.8|10236.7|10234.7|10236.7|10234.7|10234.8|10232.8|753
1668414900000|2022-11-14 08:35:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10236.9|10234.9|1404
1668415200000|2022-11-14 08:40:00|10237.7|10235.7|10239.1|10237.1|10239.1|10237.1|10237.5|10235.5|471
1668415500000|2022-11-14 08:45:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|265
1668415800000|2022-11-14 08:50:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|266
1668416100000|2022-11-14 08:55:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|549
1668416400000|2022-11-14 09:00:00|10237.7|10235.7|10236.7|10234.7|10237.9|10235.9|10236.7|10234.7|654
1668416700000|2022-11-14 09:05:00|10236.9|10234.9|10236|10234|10237.1|10235.1|10236|10234|427
1668417000000|2022-11-14 09:10:00|10236.4|10234.4|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|1608
1668417300000|2022-11-14 09:15:00|10237.5|10235.5|10236.7|10234.7|10237.9|10235.9|10236|10234|634
1668417600000|2022-11-14 09:20:00|10237.1|10235.1|10236.7|10234.7|10237.3|10235.3|10236.7|10234.7|691
1668417900000|2022-11-14 09:25:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|239
1668418200000|2022-11-14 09:30:00|10237.1|10235.1|10235.6|10233.6|10237.1|10235.1|10235.2|10233.2|472
1668418500000|2022-11-14 09:35:00|10235.4|10233.4|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|146
1668418800000|2022-11-14 09:40:00|10234.8|10232.8|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|685
1668419100000|2022-11-14 09:45:00|10235.8|10233.8|10235.2|10233.2|10235.8|10233.8|10235.2|10233.2|517
1668419400000|2022-11-14 09:50:00|10234.8|10232.8|10236|10234|10236|10234|10234.8|10232.8|492
1668419700000|2022-11-14 09:55:00|10235.6|10233.6|10236|10234|10236|10234|10235.2|10233.2|913
1668420000000|2022-11-14 10:00:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236|10234|394
1668420300000|2022-11-14 10:05:00|10236.7|10234.7|10237.5|10235.5|10237.5|10235.5|10236.4|10234.4|412
1668420600000|2022-11-14 10:10:00|10237.7|10235.7|10238.3|10236.3|10238.7|10236.7|10237.5|10235.5|579
1668420900000|2022-11-14 10:15:00|10238.7|10236.7|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|1042
1668421200000|2022-11-14 10:20:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|881
1668421500000|2022-11-14 10:25:00|10238.9|10236.9|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|665
1668421800000|2022-11-14 10:30:00|10238.9|10236.9|10237.5|10235.5|10239.1|10237.1|10237.5|10235.5|1111
1668422100000|2022-11-14 10:35:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|568
1668422400000|2022-11-14 10:40:00|10237.3|10235.3|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|725
1668422700000|2022-11-14 10:45:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|540
1668423000000|2022-11-14 10:50:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|950
1668423300000|2022-11-14 10:55:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|619
1668423600000|2022-11-14 11:00:00|10237.7|10235.7|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|467
1668423900000|2022-11-14 11:05:00|10237.7|10235.7|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|1068
1668424200000|2022-11-14 11:10:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|378
1668424500000|2022-11-14 11:15:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236|10234|800
1668424800000|2022-11-14 11:20:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|273
1668425100000|2022-11-14 11:25:00|||||||||297
1668425400000|2022-11-14 11:30:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|574
1668425700000|2022-11-14 11:35:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|107
1668426000000|2022-11-14 11:40:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|763
1668426300000|2022-11-14 11:45:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|212
1668426600000|2022-11-14 11:50:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|181
1668426900000|2022-11-14 11:55:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|315
1668427200000|2022-11-14 12:00:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|483
1668427500000|2022-11-14 12:05:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|317
1668427800000|2022-11-14 12:10:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|527
1668428100000|2022-11-14 12:15:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10236|10234|246
1668428400000|2022-11-14 12:20:00|10236.4|10234.4|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|492
1668428700000|2022-11-14 12:25:00|10236.7|10234.7|10238.3|10236.3|10238.3|10236.3|10236.7|10234.7|465
1668429000000|2022-11-14 12:30:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|226
1668429300000|2022-11-14 12:35:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|625
1668429600000|2022-11-14 12:40:00|10238.1|10236.1|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|402
1668429900000|2022-11-14 12:45:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|501
1668430200000|2022-11-14 12:50:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|333
1668430500000|2022-11-14 12:55:00|10236.9|10234.9|10236.4|10234.4|10237.1|10235.1|10236|10234|1215
1668430800000|2022-11-14 13:00:00|10236|10234|10234.8|10232.8|10236|10234|10234|10232|7086
1668431100000|2022-11-14 13:05:00|10234.4|10232.4|10235.6|10233.6|10235.6|10233.6|10234.4|10232.4|5646
1668431400000|2022-11-14 13:10:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|625
1668431700000|2022-11-14 13:15:00|10236|10234|10235.2|10233.2|10236.7|10234.7|10235.2|10233.2|2202
1668432000000|2022-11-14 13:20:00|10235.6|10233.6|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|1958
1668432300000|2022-11-14 13:25:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234|10232|3212
1668432600000|2022-11-14 13:30:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10233.6|10231.6|2047
1668432900000|2022-11-14 13:35:00|10234.2|10232.2|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|2384
1668433200000|2022-11-14 13:40:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|515
1668433500000|2022-11-14 13:45:00|10234.8|10232.8|10233.6|10231.6|10234.8|10232.8|10232.8|10230.8|2043
1668433800000|2022-11-14 13:50:00|10233.2|10231.2|10234|10232|10234|10232|10233.2|10231.2|1759
1668434100000|2022-11-14 13:55:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10232.1|10230.1|4124
1668434400000|2022-11-14 14:00:00|10233.6|10231.6|10234.4|10232.4|10234.4|10232.4|10233.2|10231.2|2802
1668434700000|2022-11-14 14:05:00|10234|10232|10233.2|10231.2|10234.4|10232.4|10232.8|10230.8|2129
1668435000000|2022-11-14 14:10:00|10233|10231|10232.1|10230.1|10233.6|10231.6|10232.1|10230.1|1560
1668435300000|2022-11-14 14:15:00|10232.4|10230.4|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|1119
1668435600000|2022-11-14 14:20:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|1291
1668435900000|2022-11-14 14:25:00|10232.4|10230.4|10233.6|10231.6|10233.6|10231.6|10232.4|10230.4|2162
1668436200000|2022-11-14 14:30:00|10234|10232|10234|10232|10234.8|10232.8|10234|10232|3936
1668436500000|2022-11-14 14:35:00|10233.8|10231.8|10235.2|10233.2|10235.6|10233.6|10233.2|10231.2|1830
1668436800000|2022-11-14 14:40:00|10235.4|10233.4|10234|10232|10235.4|10233.4|10234|10232|1562
1668437100000|2022-11-14 14:45:00|10234.4|10232.4|10233.6|10231.6|10234.8|10232.8|10233.6|10231.6|1894
1668437400000|2022-11-14 14:50:00|10234|10232|10232.1|10230.1|10234|10232|10232.1|10230.1|2467
1668437700000|2022-11-14 14:55:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10231.3|10229.3|3355
1668438000000|2022-11-14 15:00:00|10232.1|10230.1|10231.3|10229.3|10232.8|10230.8|10230.9|10228.9|2400
1668438300000|2022-11-14 15:05:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|1485
1668438600000|2022-11-14 15:10:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|2555
1668438900000|2022-11-14 15:15:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|1220
1668439200000|2022-11-14 15:20:00|10231.1|10229.1|10231.7|10229.7|10232.1|10230.1|10231.1|10229.1|1092
1668439500000|2022-11-14 15:25:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|3565
1668439800000|2022-11-14 15:30:00|10231.5|10229.5|10231.3|10229.3|10232.1|10230.1|10230.5|10228.5|3751
1668440100000|2022-11-14 15:35:00|10231.7|10229.7|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|3593
1668440400000|2022-11-14 15:40:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1669
1668440700000|2022-11-14 15:45:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|742
1668441000000|2022-11-14 15:50:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|479
1668441300000|2022-11-14 15:55:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|1849
1668441600000|2022-11-14 16:00:00|10232.1|10230.1|10230.1|10228.1|10232.1|10230.1|10230.1|10228.1|1512
1668441900000|2022-11-14 16:05:00|10230.5|10228.5|10231.3|10229.3|10232.1|10230.1|10230.5|10228.5|1567
1668442200000|2022-11-14 16:10:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.5|10228.5|1103
1668442500000|2022-11-14 16:15:00|10230.7|10228.7|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|924
1668442800000|2022-11-14 16:20:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1142
1668443100000|2022-11-14 16:25:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|1856
1668443400000|2022-11-14 16:30:00|10230.5|10228.5|10232.1|10230.1|10232.1|10230.1|10229.3|10227.3|2419
1668443700000|2022-11-14 16:35:00|10231.9|10229.9|10232.4|10230.4|10233.2|10231.2|10231.7|10229.7|4021
1668444000000|2022-11-14 16:40:00|10232.1|10230.1|10235.2|10233.2|10235.2|10233.2|10232.1|10230.1|9025
1668444300000|2022-11-14 16:45:00|10235.4|10233.4|10236.4|10234.4|10236.4|10234.4|10235.4|10233.4|2570
1668444600000|2022-11-14 16:50:00|10236.2|10234.2|10236.7|10234.7|10236.7|10234.7|10235.2|10233.2|2156
1668444900000|2022-11-14 16:55:00|10236.4|10234.4|10235.6|10233.6|10236.4|10234.4|10235.2|10233.2|1328
1668445200000|2022-11-14 17:00:00|10235.2|10233.2|10234.8|10232.8|10236|10234|10234.8|10232.8|1560
1668445500000|2022-11-14 17:05:00|10235.2|10233.2|10235.2|10233.2|10236|10234|10234.8|10232.8|999
1668445800000|2022-11-14 17:10:00|10235.4|10233.4|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|1161
1668446100000|2022-11-14 17:15:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|1499
1668446400000|2022-11-14 17:20:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|960
1668446700000|2022-11-14 17:25:00|10235.6|10233.6|10235.2|10233.2|10236|10234|10234.8|10232.8|1148
1668447000000|2022-11-14 17:30:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.2|10233.2|848
1668447300000|2022-11-14 17:35:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|446
1668447600000|2022-11-14 17:40:00|10236.2|10234.2|10235.2|10233.2|10236.2|10234.2|10234.8|10232.8|1435
1668447900000|2022-11-14 17:45:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|134
1668448200000|2022-11-14 17:50:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|364
1668448500000|2022-11-14 17:55:00|10234.8|10232.8|10234.8|10232.8|10235|10233|10234.8|10232.8|733
1668448800000|2022-11-14 18:00:00|||||||||1655
1668449100000|2022-11-14 18:05:00|||||||||219
1668449400000|2022-11-14 18:10:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|439
1668449700000|2022-11-14 18:15:00|10234.8|10232.8|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|472
1668450000000|2022-11-14 18:20:00|10235.8|10233.8|10236.4|10234.4|10236.4|10234.4|10235.8|10233.8|744
1668450300000|2022-11-14 18:25:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10236|10234|998
1668450600000|2022-11-14 18:30:00|10237.1|10235.1|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|1781
1668450900000|2022-11-14 18:35:00|10236.7|10234.7|10235.2|10233.2|10236.7|10234.7|10235.2|10233.2|746
1668451200000|2022-11-14 18:40:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|998
1668451500000|2022-11-14 18:45:00|10234.6|10232.6|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|307
1668451800000|2022-11-14 18:50:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|297
1668452100000|2022-11-14 18:55:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1257
1668452400000|2022-11-14 19:00:00|10234.8|10232.8|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|689
1668452700000|2022-11-14 19:05:00|10235.2|10233.2|10235|10233|10235.6|10233.6|10234.8|10232.8|1546
1668453000000|2022-11-14 19:10:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|940
1668453300000|2022-11-14 19:15:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234|10232|971
1668453600000|2022-11-14 19:20:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|164
1668453900000|2022-11-14 19:25:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|316
1668454200000|2022-11-14 19:30:00|10234.4|10232.4|10234.4|10232.4|10235|10233|10234|10232|430
1668454500000|2022-11-14 19:35:00|10234.2|10232.2|10234.4|10232.4|10234.4|10232.4|10234|10232|342
1668454800000|2022-11-14 19:40:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|415
1668455100000|2022-11-14 19:45:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|967
1668455400000|2022-11-14 19:50:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|309
1668455700000|2022-11-14 19:55:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|2632
1668456000000|2022-11-14 20:00:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|828
1668456300000|2022-11-14 20:05:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235|10233|413
1668456600000|2022-11-14 20:10:00|10234.8|10232.8|10234|10232|10235.6|10233.6|10234|10232|3516
1668456900000|2022-11-14 20:15:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234|10232|2024
1668457200000|2022-11-14 20:20:00|||||||||252
1668457500000|2022-11-14 20:25:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|821
1668457800000|2022-11-14 20:30:00|10235|10233|10235.6|10233.6|10236|10234|10234.8|10232.8|1278
1668458100000|2022-11-14 20:35:00|10236|10234|10235.2|10233.2|10236|10234|10235.2|10233.2|372
1668458400000|2022-11-14 20:40:00|10235.4|10233.4|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|596
1668458700000|2022-11-14 20:45:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|522
1668459000000|2022-11-14 20:50:00|10234.4|10232.4|10235.6|10233.6|10235.6|10233.6|10234.4|10232.4|744
1668459300000|2022-11-14 20:55:00|10236|10234|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|1953
1668459600000|2022-11-14 21:00:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|2022
1668459900000|2022-11-14 21:05:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|2139
1668460200000|2022-11-14 21:10:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|1372
1668460500000|2022-11-14 21:15:00|10235.4|10233.4|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|252
1668460800000|2022-11-14 21:20:00|10235.4|10233.4|10235.6|10233.6|10235.6|10233.6|10235.4|10233.4|264
1668461100000|2022-11-14 21:25:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|154
1668461400000|2022-11-14 21:30:00|||||||||383
1668461700000|2022-11-14 21:35:00|||||||||810
1668462000000|2022-11-14 21:40:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|1167
1668462300000|2022-11-14 21:45:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10236.9|10234.9|1443
1668462600000|2022-11-14 21:50:00|10236.9|10234.9|10237.9|10235.9|10237.9|10235.9|10236.9|10234.9|1733
1668462900000|2022-11-14 21:55:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|1107
1668466800000|2022-11-14 23:00:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|175
1668467100000|2022-11-14 23:05:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.5|10234.5|36
1668467400000|2022-11-14 23:10:00|10236.4|10234.4|10237.5|10235.5|10237.5|10235.5|10236.4|10234.4|144
1668467700000|2022-11-14 23:15:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|12
1668468000000|2022-11-14 23:20:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|96
1668468300000|2022-11-14 23:25:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236|10234|48
1668468600000|2022-11-14 23:30:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|50
1668468900000|2022-11-14 23:35:00|10236.2|10234.2|10236.4|10234.4|10236.4|10234.4|10236.2|10234.2|26
1668469200000|2022-11-14 23:40:00|10236|10234|10236|10234|10236|10234|10236|10234|67
1668469500000|2022-11-14 23:45:00|10236.2|10234.2|10236.4|10234.4|10236.7|10234.7|10236.2|10234.2|41
1668469800000|2022-11-14 23:50:00|10236.7|10234.7|10236|10234|10236.7|10234.7|10236|10234|184
1668470100000|2022-11-14 23:55:00|10235.8|10233.8|10236|10234|10236|10234|10235.6|10233.6|50
1668470400000|2022-11-15 00:00:00|10236.2|10234.2|10236.7|10234.7|10236.7|10234.7|10236|10234|96
1668470700000|2022-11-15 00:05:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|81
1668471000000|2022-11-15 00:10:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|25
1668471300000|2022-11-15 00:15:00|10236|10234|10236|10234|10236|10234|10236|10234|94
1668471600000|2022-11-15 00:20:00|10235.6|10233.6|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|138
1668471900000|2022-11-15 00:25:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|42
1668472200000|2022-11-15 00:30:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236.2|10234.2|265
1668472500000|2022-11-15 00:35:00|10236.2|10234.2|10236|10234|10236.4|10234.4|10236|10234|53
1668472800000|2022-11-15 00:40:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|48
1668473100000|2022-11-15 00:45:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|112
1668473400000|2022-11-15 00:50:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|68
1668473700000|2022-11-15 00:55:00|||||||||3
1668474000000|2022-11-15 01:00:00|||||||||15
1668474300000|2022-11-15 01:05:00|||||||||18
1668474600000|2022-11-15 01:10:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.5|10234.5|73
1668474900000|2022-11-15 01:15:00|10236.9|10234.9|10238.5|10236.5|10238.7|10236.7|10236.7|10234.7|536
1668475200000|2022-11-15 01:20:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10238.3|10236.3|397
1668475500000|2022-11-15 01:25:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|107
1668475800000|2022-11-15 01:30:00|10238.9|10236.9|10238.3|10236.3|10238.9|10236.9|10238.3|10236.3|158
1668476100000|2022-11-15 01:35:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.1|10236.1|98
1668476400000|2022-11-15 01:40:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|228
1668476700000|2022-11-15 01:45:00|10238.1|10236.1|10237.9|10235.9|10238.1|10236.1|10237.5|10235.5|39
1668477000000|2022-11-15 01:50:00|10237.7|10235.7|10237.9|10235.9|10237.9|10235.9|10237.7|10235.7|13
1668477300000|2022-11-15 01:55:00|10238.1|10236.1|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|141
1668477600000|2022-11-15 02:00:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|310
1668477900000|2022-11-15 02:05:00|10238.3|10236.3|10238.5|10236.5|10238.5|10236.5|10238.3|10236.3|157
1668478200000|2022-11-15 02:10:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|16
1668478500000|2022-11-15 02:15:00|10238.1|10236.1|10237.1|10235.1|10238.1|10236.1|10237.1|10235.1|457
1668478800000|2022-11-15 02:20:00|10236.7|10234.7|10236.5|10234.5|10236.7|10234.7|10236.2|10234.2|735
1668479100000|2022-11-15 02:25:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236|10234|885
1668479400000|2022-11-15 02:30:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|193
1668479700000|2022-11-15 02:35:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|58
1668480000000|2022-11-15 02:40:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|7
1668480300000|2022-11-15 02:45:00|10236|10234|10236|10234|10236|10234|10236|10234|83
1668480600000|2022-11-15 02:50:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|241
1668480900000|2022-11-15 02:55:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|31
1668481200000|2022-11-15 03:00:00|||||||||66
1668481500000|2022-11-15 03:05:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|117
1668481800000|2022-11-15 03:10:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|2
1668482100000|2022-11-15 03:15:00|||||||||47
1668482400000|2022-11-15 03:20:00|||||||||109
1668482700000|2022-11-15 03:25:00|10236.9|10234.9|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|30
1668483000000|2022-11-15 03:30:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|67
1668483300000|2022-11-15 03:35:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|6
1668483600000|2022-11-15 03:40:00|||||||||23
1668483900000|2022-11-15 03:45:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|73
1668484200000|2022-11-15 03:50:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.9|10234.9|135
1668484500000|2022-11-15 03:55:00|||||||||4
1668484800000|2022-11-15 04:00:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|238
1668485100000|2022-11-15 04:05:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|29
1668485400000|2022-11-15 04:10:00|||||||||53
1668485700000|2022-11-15 04:15:00|10236.5|10234.5|10236.4|10234.4|10236.5|10234.5|10236.4|10234.4|54
1668486000000|2022-11-15 04:20:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|129
1668486300000|2022-11-15 04:25:00|||||||||4
1668486600000|2022-11-15 04:30:00|10236.2|10234.2|10236.4|10234.4|10236.4|10234.4|10236|10234|27
1668486900000|2022-11-15 04:35:00|10236|10234|10236|10234|10236.2|10234.2|10236|10234|19
1668487200000|2022-11-15 04:40:00|||||||||10
1668487500000|2022-11-15 04:45:00|10236.2|10234.2|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|97
1668487800000|2022-11-15 04:50:00|10235.8|10233.8|10236|10234|10236|10234|10235.8|10233.8|16
1668488100000|2022-11-15 04:55:00|10236.2|10234.2|10236|10234|10236.2|10234.2|10236|10234|50
1668488400000|2022-11-15 05:00:00|10236.2|10234.2|10236.4|10234.4|10236.4|10234.4|10236.2|10234.2|69
1668488700000|2022-11-15 05:05:00|10236.5|10234.5|10236.4|10234.4|10236.5|10234.5|10236.2|10234.2|12
1668489000000|2022-11-15 05:10:00|||||||||15
1668489600000|2022-11-15 05:20:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|62
1668489900000|2022-11-15 05:25:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.5|10234.5|23
1668490200000|2022-11-15 05:30:00|||||||||18
1668490500000|2022-11-15 05:35:00|||||||||14
1668490800000|2022-11-15 05:40:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|153
1668491100000|2022-11-15 05:45:00|||||||||8
1668491400000|2022-11-15 05:50:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|342
1668491700000|2022-11-15 05:55:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|35
1668492000000|2022-11-15 06:00:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|93
1668492300000|2022-11-15 06:05:00|10237.5|10235.5|10238.7|10236.7|10238.7|10236.7|10237.1|10235.1|514
1668492600000|2022-11-15 06:10:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|133
1668492900000|2022-11-15 06:15:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|191
1668493200000|2022-11-15 06:20:00|10237.3|10235.3|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|64
1668493500000|2022-11-15 06:25:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|128
1668493800000|2022-11-15 06:30:00|10238.1|10236.1|10237.5|10235.5|10238.1|10236.1|10237.1|10235.1|624
1668494100000|2022-11-15 06:35:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|45
1668494400000|2022-11-15 06:40:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|423
1668494700000|2022-11-15 06:45:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|480
1668495000000|2022-11-15 06:50:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|144
1668495300000|2022-11-15 06:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|119
1668495600000|2022-11-15 07:00:00|10238.3|10236.3|10236.7|10234.7|10238.3|10236.3|10236.4|10234.4|534
1668495900000|2022-11-15 07:05:00|10237.1|10235.1|10237.3|10235.3|10237.5|10235.5|10237.1|10235.1|178
1668496200000|2022-11-15 07:10:00|10237.1|10235.1|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|378
1668496500000|2022-11-15 07:15:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|407
1668496800000|2022-11-15 07:20:00|10238.1|10236.1|10239.5|10237.5|10239.5|10237.5|10238.1|10236.1|852
1668497100000|2022-11-15 07:25:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|707
1668497400000|2022-11-15 07:30:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.1|10237.1|588
1668497700000|2022-11-15 07:35:00|10241|10239|10241|10239|10241.8|10239.8|10241|10239|1108
1668498000000|2022-11-15 07:40:00|10240.6|10238.6|10241.8|10239.8|10242.6|10240.6|10240.6|10238.6|722
1668498300000|2022-11-15 07:45:00|10241.4|10239.4|10242.6|10240.6|10243.4|10241.4|10241.4|10239.4|834
1668498600000|2022-11-15 07:50:00|10243|10241|10241.8|10239.8|10243.4|10241.4|10241.8|10239.8|968
1668498900000|2022-11-15 07:55:00|10242.2|10240.2|10242.2|10240.2|10243|10241|10241.8|10239.8|916
1668499200000|2022-11-15 08:00:00|10242|10240|10241.4|10239.4|10242.2|10240.2|10241|10239|964
1668499500000|2022-11-15 08:05:00|10241|10239|10240.3|10238.3|10241|10239|10240.3|10238.3|694
1668499800000|2022-11-15 08:10:00|10240.1|10238.1|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|301
1668500100000|2022-11-15 08:15:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.1|10237.1|525
1668500400000|2022-11-15 08:20:00|10240.1|10238.1|10240.3|10238.3|10241|10239|10239.9|10237.9|344
1668500700000|2022-11-15 08:25:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|143
1668501000000|2022-11-15 08:30:00|10240.5|10238.5|10239.3|10237.3|10240.5|10238.5|10239.1|10237.1|200
1668501300000|2022-11-15 08:35:00|10239.1|10237.1|10239.1|10237.1|10239.9|10237.9|10238.3|10236.3|531
1668501600000|2022-11-15 08:40:00|10239.3|10237.3|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|380
1668501900000|2022-11-15 08:45:00|10239.5|10237.5|10240.3|10238.3|10240.6|10238.6|10239.5|10237.5|448
1668502200000|2022-11-15 08:50:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|131
1668502500000|2022-11-15 08:55:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|180
1668502800000|2022-11-15 09:00:00|10241|10239|10242.2|10240.2|10242.2|10240.2|10241|10239|1160
1668503100000|2022-11-15 09:05:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10241.8|10239.8|547
1668503400000|2022-11-15 09:10:00|10241.8|10239.8|10243|10241|10243|10241|10241.8|10239.8|756
1668503700000|2022-11-15 09:15:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|954
1668504000000|2022-11-15 09:20:00|10242.2|10240.2|10242|10240|10242.6|10240.6|10241.8|10239.8|325
1668504300000|2022-11-15 09:25:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|211
1668504600000|2022-11-15 09:30:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10242|10240|179
1668504900000|2022-11-15 09:35:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|741
1668505200000|2022-11-15 09:40:00|10241.4|10239.4|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|530
1668505500000|2022-11-15 09:45:00|10242|10240|10242.2|10240.2|10243|10241|10241.8|10239.8|343
1668505800000|2022-11-15 09:50:00|10242.4|10240.4|10243.4|10241.4|10244.2|10242.2|10242.4|10240.4|1249
1668506100000|2022-11-15 09:55:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243|10241|1449
1668506400000|2022-11-15 10:00:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10243|10241|581
1668506700000|2022-11-15 10:05:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|306
1668507000000|2022-11-15 10:10:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|328
1668507300000|2022-11-15 10:15:00|10243.6|10241.6|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|952
1668507600000|2022-11-15 10:20:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|513
1668507900000|2022-11-15 10:25:00|10243.6|10241.6|10243.2|10241.2|10243.8|10241.8|10243|10241|269
1668508200000|2022-11-15 10:30:00|10243.4|10241.4|10244.6|10242.6|10244.6|10242.6|10243.4|10241.4|333
1668508500000|2022-11-15 10:35:00|10244.4|10242.4|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|517
1668508800000|2022-11-15 10:40:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|412
1668509100000|2022-11-15 10:45:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|447
1668509400000|2022-11-15 10:50:00|10243.8|10241.8|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|341
1668509700000|2022-11-15 10:55:00|10244.6|10242.6|10245.7|10243.7|10246.1|10244.1|10244.6|10242.6|771
1668510000000|2022-11-15 11:00:00|10246.1|10244.1|10247.3|10245.3|10247.7|10245.7|10245.7|10243.7|1870
1668510300000|2022-11-15 11:05:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1331
1668510600000|2022-11-15 11:10:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|420
1668510900000|2022-11-15 11:15:00|10246.3|10244.3|10246.1|10244.1|10246.9|10244.9|10245.9|10243.9|814
1668511200000|2022-11-15 11:20:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|155
1668511500000|2022-11-15 11:25:00|10245.5|10243.5|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|330
1668511800000|2022-11-15 11:30:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|221
1668512100000|2022-11-15 11:35:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|382
1668512400000|2022-11-15 11:40:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|273
1668512700000|2022-11-15 11:45:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.4|10242.4|745
1668513000000|2022-11-15 11:50:00|10244.2|10242.2|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|905
1668513300000|2022-11-15 11:55:00|10244.9|10242.9|10246.5|10244.5|10246.7|10244.7|10244.9|10242.9|581
1668513600000|2022-11-15 12:00:00|10246.9|10244.9|10245.1|10243.1|10246.9|10244.9|10244.9|10242.9|1208
1668513900000|2022-11-15 12:05:00|10244.9|10242.9|10244.9|10242.9|10245.1|10243.1|10244.6|10242.6|520
1668514200000|2022-11-15 12:10:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|634
1668514500000|2022-11-15 12:15:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1569
1668514800000|2022-11-15 12:20:00|10244.2|10242.2|10244.6|10242.6|10245.3|10243.3|10244.2|10242.2|1288
1668515100000|2022-11-15 12:25:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|1676
1668515400000|2022-11-15 12:30:00|10244.2|10242.2|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|283
1668515700000|2022-11-15 12:35:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|300
1668516000000|2022-11-15 12:40:00|10243.6|10241.6|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|741
1668516300000|2022-11-15 12:45:00|10244.4|10242.4|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|696
1668516600000|2022-11-15 12:50:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|1799
1668516900000|2022-11-15 12:55:00|10244.6|10242.6|10243.4|10241.4|10244.6|10242.6|10243.4|10241.4|583
1668517200000|2022-11-15 13:00:00|10243.8|10241.8|10244.4|10242.4|10244.6|10242.6|10243.4|10241.4|2378
1668517500000|2022-11-15 13:05:00|10244.2|10242.2|10246.5|10244.5|10246.9|10244.9|10244.2|10242.2|1369
1668517800000|2022-11-15 13:10:00|10246.1|10244.1|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|1536
1668518100000|2022-11-15 13:15:00|10247.7|10245.7|10244.2|10242.2|10247.7|10245.7|10244.2|10242.2|1532
1668518400000|2022-11-15 13:20:00|10243.8|10241.8|10241|10239|10243.8|10241.8|10240.6|10238.6|4672
1668518700000|2022-11-15 13:25:00|10241.2|10239.2|10240.8|10238.8|10242.2|10240.2|10240.6|10238.6|3257
1668519000000|2022-11-15 13:30:00|10242|10240|10249.6|10247.6|10250.4|10248.4|10241.4|10239.4|10683
1668519300000|2022-11-15 13:35:00|10249.2|10247.2|10247.7|10245.7|10249.2|10247.2|10246.1|10244.1|7530
1668519600000|2022-11-15 13:40:00|10248.1|10246.1|10246.1|10244.1|10248.1|10246.1|10244.6|10242.6|3669
1668519900000|2022-11-15 13:45:00|10245.7|10243.7|10246.9|10244.9|10247.7|10245.7|10245.7|10243.7|8043
1668520200000|2022-11-15 13:50:00|10247.3|10245.3|10246.1|10244.1|10247.7|10245.7|10245.3|10243.3|6079
1668520500000|2022-11-15 13:55:00|10245.7|10243.7|10247.3|10245.3|10247.3|10245.3|10245.3|10243.3|1999
1668520800000|2022-11-15 14:00:00|10247.7|10245.7|10248.1|10246.1|10248.9|10246.9|10246.9|10244.9|2798
1668521100000|2022-11-15 14:05:00|10247.7|10245.7|10249.6|10247.6|10249.6|10247.6|10247.7|10245.7|2172
1668521400000|2022-11-15 14:10:00|10249.8|10247.8|10246.7|10244.7|10250.4|10248.4|10246.5|10244.5|4729
1668521700000|2022-11-15 14:15:00|10246.5|10244.5|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|1461
1668522000000|2022-11-15 14:20:00|10246.1|10244.1|10246.1|10244.1|10247.3|10245.3|10245.3|10243.3|2598
1668522300000|2022-11-15 14:25:00|10246.5|10244.5|10244.6|10242.6|10246.5|10244.5|10244.2|10242.2|3489
1668522600000|2022-11-15 14:30:00|10244.9|10242.9|10243.4|10241.4|10244.9|10242.9|10243|10241|3868
1668522900000|2022-11-15 14:35:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|3141
1668523200000|2022-11-15 14:40:00|10243.4|10241.4|10243.8|10241.8|10244.2|10242.2|10243|10241|1965
1668523500000|2022-11-15 14:45:00|10243.4|10241.4|10241.8|10239.8|10243.8|10241.8|10241.8|10239.8|2653
1668523800000|2022-11-15 14:50:00|10242.2|10240.2|10240.6|10238.6|10242.6|10240.6|10240.6|10238.6|4785
1668524100000|2022-11-15 14:55:00|10241|10239|10243|10241|10243|10241|10241|10239|2268
1668524400000|2022-11-15 15:00:00|10242.6|10240.6|10243.8|10241.8|10244.2|10242.2|10241.8|10239.8|2557
1668524700000|2022-11-15 15:05:00|10243.4|10241.4|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|2670
1668525000000|2022-11-15 15:10:00|10243|10241|10241.8|10239.8|10243|10241|10241.8|10239.8|1059
1668525300000|2022-11-15 15:15:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241|10239|2114
1668525600000|2022-11-15 15:20:00|10242.2|10240.2|10243|10241|10243.4|10241.4|10241.8|10239.8|2538
1668525900000|2022-11-15 15:25:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|1547
1668526200000|2022-11-15 15:30:00|10243.2|10241.2|10241.8|10239.8|10243.4|10241.4|10241.8|10239.8|1450
1668526500000|2022-11-15 15:35:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|1243
1668526800000|2022-11-15 15:40:00|10241.4|10239.4|10240.6|10238.6|10241.8|10239.8|10240.6|10238.6|1141
1668527100000|2022-11-15 15:45:00|10240.3|10238.3|10241|10239|10241|10239|10240.3|10238.3|1501
1668527400000|2022-11-15 15:50:00|10240.6|10238.6|10241.4|10239.4|10241.4|10239.4|10240.1|10238.1|2346
1668527700000|2022-11-15 15:55:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10241|10239|1238
1668528000000|2022-11-15 16:00:00|10240.6|10238.6|10241|10239|10241|10239|10240.3|10238.3|1992
1668528300000|2022-11-15 16:05:00|10241.4|10239.4|10241.8|10239.8|10242.4|10240.4|10241.4|10239.4|2668
1668528600000|2022-11-15 16:10:00|10241.4|10239.4|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|981
1668528900000|2022-11-15 16:15:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|2116
1668529200000|2022-11-15 16:20:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241|10239|1633
1668529500000|2022-11-15 16:25:00|10241.4|10239.4|10240.6|10238.6|10241.4|10239.4|10240.3|10238.3|1056
1668529800000|2022-11-15 16:30:00|10240.3|10238.3|10240.3|10238.3|10241|10239|10240.1|10238.1|1392
1668530100000|2022-11-15 16:35:00|10240.6|10238.6|10238.7|10236.7|10240.6|10238.6|10238.7|10236.7|1115
1668530400000|2022-11-15 16:40:00|10238.5|10236.5|10238.3|10236.3|10238.7|10236.7|10238.1|10236.1|618
1668530700000|2022-11-15 16:45:00|10238.5|10236.5|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|993
1668531000000|2022-11-15 16:50:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|3101
1668531300000|2022-11-15 16:55:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1555
1668531600000|2022-11-15 17:00:00|10238.5|10236.5|10237.1|10235.1|10238.5|10236.5|10237.1|10235.1|1515
1668531900000|2022-11-15 17:05:00|10237.3|10235.3|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|1757
1668532200000|2022-11-15 17:10:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|1165
1668532500000|2022-11-15 17:15:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|686
1668532800000|2022-11-15 17:20:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|765
1668533100000|2022-11-15 17:25:00|10238.7|10236.7|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|1267
1668533400000|2022-11-15 17:30:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|841
1668533700000|2022-11-15 17:35:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|325
1668534000000|2022-11-15 17:40:00|10237.5|10235.5|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|509
1668534300000|2022-11-15 17:45:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|654
1668534600000|2022-11-15 17:50:00|10237.3|10235.3|10236.4|10234.4|10237.3|10235.3|10236.4|10234.4|814
1668534900000|2022-11-15 17:55:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10235.8|10233.8|628
1668535200000|2022-11-15 18:00:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236|10234|432
1668535500000|2022-11-15 18:05:00|10236|10234|10234.8|10232.8|10236|10234|10234.8|10232.8|1598
1668535800000|2022-11-15 18:10:00|10234.6|10232.6|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|1473
1668536100000|2022-11-15 18:15:00|10234.4|10232.4|10234.8|10232.8|10235.4|10233.4|10234.4|10232.4|2325
1668536400000|2022-11-15 18:20:00|10235.2|10233.2|10236.7|10234.7|10236.7|10234.7|10234.4|10232.4|3371
1668536700000|2022-11-15 18:25:00|10236.4|10234.4|10241|10239|10241.8|10239.8|10236.4|10234.4|5688
1668537000000|2022-11-15 18:30:00|10240.8|10238.8|10241.4|10239.4|10241.8|10239.8|10238.3|10236.3|4769
1668537300000|2022-11-15 18:35:00|10241.8|10239.8|10242.2|10240.2|10243.4|10241.4|10241|10239|4427
1668537600000|2022-11-15 18:40:00|10242.6|10240.6|10242.6|10240.6|10245.3|10243.3|10241.4|10239.4|5245
1668537900000|2022-11-15 18:45:00|10242.4|10240.4|10243|10241|10243|10241|10240.6|10238.6|7242
1668538200000|2022-11-15 18:50:00|10243.4|10241.4|10241.4|10239.4|10243.8|10241.8|10241|10239|2401
1668538500000|2022-11-15 18:55:00|10241|10239|10242.6|10240.6|10242.6|10240.6|10240.3|10238.3|3160
1668538800000|2022-11-15 19:00:00|10242.2|10240.2|10242.2|10240.2|10243.4|10241.4|10240.6|10238.6|2777
1668539100000|2022-11-15 19:05:00|10241.8|10239.8|10243|10241|10243.8|10241.8|10241.8|10239.8|2959
1668539400000|2022-11-15 19:10:00|10242.6|10240.6|10243|10241|10243.8|10241.8|10241.4|10239.4|14275
1668539700000|2022-11-15 19:15:00|10243.4|10241.4|10241.8|10239.8|10243.8|10241.8|10241.4|10239.4|4644
1668540000000|2022-11-15 19:20:00|10241.6|10239.6|10240.6|10238.6|10241.8|10239.8|10239.9|10237.9|2296
1668540300000|2022-11-15 19:25:00|10240.3|10238.3|10239.1|10237.1|10240.6|10238.6|10238.3|10236.3|3218
1668540600000|2022-11-15 19:30:00|10238.7|10236.7|10240.3|10238.3|10241|10239|10237.9|10235.9|1962
1668540900000|2022-11-15 19:35:00|10240.6|10238.6|10239.5|10237.5|10240.6|10238.6|10239.5|10237.5|992
1668541200000|2022-11-15 19:40:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|722
1668541500000|2022-11-15 19:45:00|10240.3|10238.3|10241.4|10239.4|10241.8|10239.8|10240.3|10238.3|1172
1668541800000|2022-11-15 19:50:00|10241.8|10239.8|10243.8|10241.8|10243.8|10241.8|10241.8|10239.8|2053
1668542100000|2022-11-15 19:55:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10242.2|10240.2|1680
1668542400000|2022-11-15 20:00:00|10243.4|10241.4|10243|10241|10243.6|10241.6|10242.6|10240.6|1533
1668542700000|2022-11-15 20:05:00|10242.6|10240.6|10243.4|10241.4|10243.8|10241.8|10242.6|10240.6|484
1668543000000|2022-11-15 20:10:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|1426
1668543300000|2022-11-15 20:15:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|471
1668543600000|2022-11-15 20:20:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|431
1668543900000|2022-11-15 20:25:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|636
1668544200000|2022-11-15 20:30:00|10242.2|10240.2|10243.8|10241.8|10244.2|10242.2|10241.8|10239.8|936
1668544500000|2022-11-15 20:35:00|10244|10242|10243.4|10241.4|10244|10242|10243.4|10241.4|1089
1668544800000|2022-11-15 20:40:00|10243.2|10241.2|10244.2|10242.2|10244.2|10242.2|10243.2|10241.2|476
1668545100000|2022-11-15 20:45:00|10243.8|10241.8|10244.6|10242.6|10244.9|10242.9|10243.4|10241.4|939
1668545400000|2022-11-15 20:50:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|1272
1668545700000|2022-11-15 20:55:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|1974
1668546000000|2022-11-15 21:00:00|10244.4|10242.4|10246.9|10244.9|10246.9|10244.9|10244.2|10242.2|2516
1668546300000|2022-11-15 21:05:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|1563
1668546600000|2022-11-15 21:10:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1773
1668546900000|2022-11-15 21:15:00|10246.9|10244.9|10247.3|10245.3|10248.1|10246.1|10246.5|10244.5|1411
1668547200000|2022-11-15 21:20:00|10247.1|10245.1|10248.1|10246.1|10248.5|10246.5|10246.9|10244.9|1314
1668547500000|2022-11-15 21:25:00|10247.9|10245.9|10249.6|10247.6|10249.6|10247.6|10247.7|10245.7|912
1668547800000|2022-11-15 21:30:00|10250|10248|10248.9|10246.9|10250|10248|10248.5|10246.5|658
1668548100000|2022-11-15 21:35:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|1118
1668548400000|2022-11-15 21:40:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|661
1668548700000|2022-11-15 21:45:00|10247.7|10245.7|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|1276
1668549000000|2022-11-15 21:50:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|638
1668549300000|2022-11-15 21:55:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|838
1668553200000|2022-11-15 23:00:00|10245.9|10243.9|10247.1|10245.1|10247.1|10245.1|10245.3|10243.3|482
1668553500000|2022-11-15 23:05:00|10247.3|10245.3|10248.5|10246.5|10248.5|10246.5|10247.3|10245.3|304
1668553800000|2022-11-15 23:10:00|10248.9|10246.9|10248.9|10246.9|10249.6|10247.6|10248.3|10246.3|205
1668554100000|2022-11-15 23:15:00|10249|10247|10249.2|10247.2|10249.8|10247.8|10248.9|10246.9|157
1668554400000|2022-11-15 23:20:00|10249.6|10247.6|10248.7|10246.7|10249.6|10247.6|10248.5|10246.5|76
1668554700000|2022-11-15 23:25:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.5|10246.5|164
1668555000000|2022-11-15 23:30:00|10249.4|10247.4|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|106
1668555300000|2022-11-15 23:35:00|10248.9|10246.9|10249.2|10247.2|10249.8|10247.8|10248.9|10246.9|347
1668555600000|2022-11-15 23:40:00|10249.6|10247.6|10249|10247|10249.6|10247.6|10248.1|10246.1|233
1668555900000|2022-11-15 23:45:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|171
1668556200000|2022-11-15 23:50:00|10248.7|10246.7|10249.2|10247.2|10249.4|10247.4|10248.7|10246.7|123
1668556500000|2022-11-15 23:55:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.7|10246.7|117
1668556800000|2022-11-16 00:00:00|10249.4|10247.4|10248.1|10246.1|10250|10248|10247.7|10245.7|436
1668557100000|2022-11-16 00:05:00|10247.9|10245.9|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|201
1668557400000|2022-11-16 00:10:00|10247.7|10245.7|10247.7|10245.7|10248.5|10246.5|10247.5|10245.5|129
1668557700000|2022-11-16 00:15:00|10247.9|10245.9|10248.9|10246.9|10249|10247|10247.7|10245.7|361
1668558000000|2022-11-16 00:20:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.3|10246.3|276
1668558300000|2022-11-16 00:25:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|449
1668558600000|2022-11-16 00:30:00|10246.9|10244.9|10248.9|10246.9|10249.2|10247.2|10246.1|10244.1|1169
1668558900000|2022-11-16 00:35:00|10249|10247|10252|10250|10252.2|10250.2|10248.9|10246.9|907
1668559200000|2022-11-16 00:40:00|10251.6|10249.6|10251.2|10249.2|10252|10250|10250.8|10248.8|453
1668559500000|2022-11-16 00:45:00|10251.4|10249.4|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|355
1668559800000|2022-11-16 00:50:00|10251.4|10249.4|10250.6|10248.6|10251.6|10249.6|10250.4|10248.4|475
1668560100000|2022-11-16 00:55:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.8|10248.8|172
1668560400000|2022-11-16 01:00:00|10251.4|10249.4|10250.8|10248.8|10251.6|10249.6|10250.4|10248.4|454
1668560700000|2022-11-16 01:05:00|10250.6|10248.6|10250|10248|10250.8|10248.8|10249.6|10247.6|166
1668561000000|2022-11-16 01:10:00|10249.8|10247.8|10250.4|10248.4|10250.8|10248.8|10248.9|10246.9|305
1668561300000|2022-11-16 01:15:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|167
1668561600000|2022-11-16 01:20:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250|10248|138
1668561900000|2022-11-16 01:25:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|260
1668562200000|2022-11-16 01:30:00|10250|10248|10249.2|10247.2|10250.2|10248.2|10248.9|10246.9|722
1668562500000|2022-11-16 01:35:00|10249.6|10247.6|10250|10248|10250.4|10248.4|10249.6|10247.6|308
1668562800000|2022-11-16 01:40:00|10250.4|10248.4|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|268
1668563100000|2022-11-16 01:45:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|93
1668563400000|2022-11-16 01:50:00|10249.2|10247.2|10249.6|10247.6|10249.8|10247.8|10249.2|10247.2|171
1668563700000|2022-11-16 01:55:00|10249.4|10247.4|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|208
1668564000000|2022-11-16 02:00:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|373
1668564300000|2022-11-16 02:05:00|10248.1|10246.1|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|286
1668564600000|2022-11-16 02:10:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|150
1668564900000|2022-11-16 02:15:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.3|10246.3|142
1668565200000|2022-11-16 02:20:00|10248.3|10246.3|10247.9|10245.9|10248.3|10246.3|10247.5|10245.5|502
1668565500000|2022-11-16 02:25:00|10247.7|10245.7|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|114
1668565800000|2022-11-16 02:30:00|10247.3|10245.3|10245.7|10243.7|10247.3|10245.3|10245.7|10243.7|635
1668566100000|2022-11-16 02:35:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|960
1668566400000|2022-11-16 02:40:00|10244.9|10242.9|10244.8|10242.8|10245.3|10243.3|10244.6|10242.6|574
1668566700000|2022-11-16 02:45:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|464
1668567000000|2022-11-16 02:50:00|10245.5|10243.5|10245.9|10243.9|10246.1|10244.1|10245.3|10243.3|329
1668567300000|2022-11-16 02:55:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|750
1668567600000|2022-11-16 03:00:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|625
1668567900000|2022-11-16 03:05:00|10245.9|10243.9|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|245
1668568200000|2022-11-16 03:10:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10244.9|10242.9|348
1668568500000|2022-11-16 03:15:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|232
1668568800000|2022-11-16 03:20:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|351
1668569100000|2022-11-16 03:25:00|10245.7|10243.7|10245.3|10243.3|10245.9|10243.9|10245.3|10243.3|278
1668569400000|2022-11-16 03:30:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|120
1668569700000|2022-11-16 03:35:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|134
1668570000000|2022-11-16 03:40:00|10245.5|10243.5|10246.1|10244.1|10246.1|10244.1|10245.5|10243.5|189
1668570300000|2022-11-16 03:45:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10245.9|10243.9|64
1668570600000|2022-11-16 03:50:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|60
1668570900000|2022-11-16 03:55:00|10245.9|10243.9|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|104
1668571200000|2022-11-16 04:00:00|10245.9|10243.9|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|83
1668571500000|2022-11-16 04:05:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|66
1668571800000|2022-11-16 04:10:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|221
1668572100000|2022-11-16 04:15:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244|10242|248
1668572400000|2022-11-16 04:20:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|631
1668572700000|2022-11-16 04:25:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|155
1668573000000|2022-11-16 04:30:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|162
1668573300000|2022-11-16 04:35:00|10243.8|10241.8|10243|10241|10244.2|10242.2|10243|10241|477
1668573600000|2022-11-16 04:40:00|10243.4|10241.4|10244.2|10242.2|10244.2|10242.2|10243|10241|225
1668573900000|2022-11-16 04:45:00|10243.8|10241.8|10243.8|10241.8|10244|10242|10243.8|10241.8|42
1668574200000|2022-11-16 04:50:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|202
1668574500000|2022-11-16 04:55:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|120
1668574800000|2022-11-16 05:00:00|10242.4|10240.4|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|154
1668575100000|2022-11-16 05:05:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|271
1668575400000|2022-11-16 05:10:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|73
1668575700000|2022-11-16 05:15:00|10242.4|10240.4|10241.4|10239.4|10242.6|10240.6|10241|10239|322
1668576000000|2022-11-16 05:20:00|10241.6|10239.6|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|296
1668576300000|2022-11-16 05:25:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241|10239|33
1668576600000|2022-11-16 05:30:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|224
1668576900000|2022-11-16 05:35:00|||||||||10
1668577200000|2022-11-16 05:40:00|||||||||108
1668577500000|2022-11-16 05:45:00|||||||||137
1668577800000|2022-11-16 05:50:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|130
1668578100000|2022-11-16 05:55:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241|10239|142
1668578400000|2022-11-16 06:00:00|||||||||45
1668578700000|2022-11-16 06:05:00|||||||||8
1668579000000|2022-11-16 06:10:00|10241.2|10239.2|10240.6|10238.6|10241.2|10239.2|10240.6|10238.6|127
1668579300000|2022-11-16 06:15:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|64
1668579600000|2022-11-16 06:20:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|45
1668579900000|2022-11-16 06:25:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241|10239|63
1668580200000|2022-11-16 06:30:00|||||||||887
1668580500000|2022-11-16 06:35:00|||||||||100
1668580800000|2022-11-16 06:40:00|||||||||16
1668581100000|2022-11-16 06:45:00|||||||||175
1668581400000|2022-11-16 06:50:00|||||||||886
1668581700000|2022-11-16 06:55:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|426
1668582000000|2022-11-16 07:00:00|10240.6|10238.6|10239.5|10237.5|10240.6|10238.6|10239.1|10237.1|884
1668582300000|2022-11-16 07:05:00|10239.3|10237.3|10237.9|10235.9|10239.5|10237.5|10237.9|10235.9|1276
1668582600000|2022-11-16 07:10:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|1074
1668582900000|2022-11-16 07:15:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10236|10234|606
1668583200000|2022-11-16 07:20:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|273
1668583500000|2022-11-16 07:25:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|344
1668583800000|2022-11-16 07:30:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.5|10235.5|1323
1668584100000|2022-11-16 07:35:00|10238.3|10236.3|10239.5|10237.5|10239.9|10237.9|10238.3|10236.3|367
1668584400000|2022-11-16 07:40:00|10239.9|10237.9|10238.7|10236.7|10240.3|10238.3|10238.7|10236.7|715
1668584700000|2022-11-16 07:45:00|10239.1|10237.1|10239.1|10237.1|10239.7|10237.7|10239.1|10237.1|49
1668585000000|2022-11-16 07:50:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|145
1668585300000|2022-11-16 07:55:00|10240.5|10238.5|10240.3|10238.3|10241|10239|10239.9|10237.9|253
1668585600000|2022-11-16 08:00:00|10239.9|10237.9|10241|10239|10241|10239|10239.5|10237.5|346
1668585900000|2022-11-16 08:05:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|1010
1668586200000|2022-11-16 08:10:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241|10239|254
1668586500000|2022-11-16 08:15:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|175
1668586800000|2022-11-16 08:20:00|10241|10239|10241|10239|10241.4|10239.4|10240.8|10238.8|263
1668587100000|2022-11-16 08:25:00|10240.8|10238.8|10241|10239|10241|10239|10240.6|10238.6|117
1668587400000|2022-11-16 08:30:00|10240.8|10238.8|10239.5|10237.5|10240.8|10238.8|10239.5|10237.5|253
1668587700000|2022-11-16 08:35:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|140
1668588000000|2022-11-16 08:40:00|10239.3|10237.3|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|389
1668588300000|2022-11-16 08:45:00|10239.3|10237.3|10239.9|10237.9|10240.3|10238.3|10239.3|10237.3|172
1668588600000|2022-11-16 08:50:00|||||||||106
1668588900000|2022-11-16 08:55:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|196
1668589200000|2022-11-16 09:00:00|10240.1|10238.1|10239.9|10237.9|10241|10239|10239.9|10237.9|564
1668589500000|2022-11-16 09:05:00|10240.1|10238.1|10241|10239|10241|10239|10239.9|10237.9|304
1668589800000|2022-11-16 09:10:00|10241.2|10239.2|10241.8|10239.8|10241.8|10239.8|10241|10239|464
1668590100000|2022-11-16 09:15:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|315
1668590400000|2022-11-16 09:20:00|10242|10240|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|122
1668590700000|2022-11-16 09:25:00|10241|10239|10242.2|10240.2|10242.2|10240.2|10241|10239|108
1668591000000|2022-11-16 09:30:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|34
1668591300000|2022-11-16 09:35:00|10242|10240|10242.6|10240.6|10242.6|10240.6|10242|10240|452
1668591600000|2022-11-16 09:40:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|147
1668591900000|2022-11-16 09:45:00|10242|10240|10242.2|10240.2|10242.4|10240.4|10241.8|10239.8|125
1668592200000|2022-11-16 09:50:00|10242.4|10240.4|10242.6|10240.6|10243|10241|10242.2|10240.2|410
1668592500000|2022-11-16 09:55:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|466
1668592800000|2022-11-16 10:00:00|10242.4|10240.4|10243.4|10241.4|10243.4|10241.4|10242.4|10240.4|293
1668593100000|2022-11-16 10:05:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|387
1668593400000|2022-11-16 10:10:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|483
1668593700000|2022-11-16 10:15:00|10243.8|10241.8|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|190
1668594000000|2022-11-16 10:20:00|10244.4|10242.4|10244.6|10242.6|10244.9|10242.9|10244.4|10242.4|132
1668594300000|2022-11-16 10:25:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|1009
1668594600000|2022-11-16 10:30:00|10244.9|10242.9|10243.4|10241.4|10245.3|10243.3|10243.4|10241.4|835
1668594900000|2022-11-16 10:35:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|474
1668595200000|2022-11-16 10:40:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|122
1668595500000|2022-11-16 10:45:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|105
1668595800000|2022-11-16 10:50:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.6|10241.6|586
1668596100000|2022-11-16 10:55:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|304
1668596400000|2022-11-16 11:00:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|1029
1668596700000|2022-11-16 11:05:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.2|10240.2|314
1668597000000|2022-11-16 11:10:00|10243|10241|10242.6|10240.6|10243|10241|10242.2|10240.2|423
1668597300000|2022-11-16 11:15:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|191
1668597600000|2022-11-16 11:20:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|59
1668597900000|2022-11-16 11:25:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|235
1668598200000|2022-11-16 11:30:00|10243|10241|10243|10241|10243.8|10241.8|10242.6|10240.6|1998
1668598500000|2022-11-16 11:35:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|255
1668598800000|2022-11-16 11:40:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|164
1668599100000|2022-11-16 11:45:00|10242.8|10240.8|10243.4|10241.4|10243.6|10241.6|10242.8|10240.8|511
1668599400000|2022-11-16 11:50:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|293
1668599700000|2022-11-16 11:55:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|245
1668600000000|2022-11-16 12:00:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10243|10241|677
1668600300000|2022-11-16 12:05:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|176
1668600600000|2022-11-16 12:10:00|10242.6|10240.6|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|519
1668600900000|2022-11-16 12:15:00|10244.2|10242.2|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|804
1668601200000|2022-11-16 12:20:00|10243.8|10241.8|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|518
1668601500000|2022-11-16 12:25:00|10244.9|10242.9|10244.2|10242.2|10245.3|10243.3|10244.2|10242.2|1975
1668601800000|2022-11-16 12:30:00|10244.6|10242.6|10245.7|10243.7|10246.1|10244.1|10244.2|10242.2|1227
1668602100000|2022-11-16 12:35:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|2668
1668602400000|2022-11-16 12:40:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|1326
1668602700000|2022-11-16 12:45:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|557
1668603000000|2022-11-16 12:50:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|928
1668603300000|2022-11-16 12:55:00|10246.5|10244.5|10245.3|10243.3|10246.5|10244.5|10245.3|10243.3|848
1668603600000|2022-11-16 13:00:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|1203
1668603900000|2022-11-16 13:05:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|1148
1668604200000|2022-11-16 13:10:00|10246.1|10244.1|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|2873
1668604500000|2022-11-16 13:15:00|10244.6|10242.6|10244.6|10242.6|10246.1|10244.1|10243.8|10241.8|3762
1668604800000|2022-11-16 13:20:00|10244.4|10242.4|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|1743
1668605100000|2022-11-16 13:25:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10243.4|10241.4|1516
1668605400000|2022-11-16 13:30:00|10240.6|10238.6|10236|10234|10241|10239|10236|10234|14073
1668605700000|2022-11-16 13:35:00|10236.4|10234.4|10236.7|10234.7|10238.3|10236.3|10236.4|10234.4|8766
1668606000000|2022-11-16 13:40:00|10236.4|10234.4|10238.7|10236.7|10238.7|10236.7|10236.4|10234.4|3577
1668606300000|2022-11-16 13:45:00|10238.3|10236.3|10239.5|10237.5|10240.3|10238.3|10238.3|10236.3|2690
1668606600000|2022-11-16 13:50:00|10239.1|10237.1|10239.9|10237.9|10239.9|10237.9|10238.7|10236.7|1686
1668606900000|2022-11-16 13:55:00|10240.3|10238.3|10240.6|10238.6|10241|10239|10239.5|10237.5|3059
1668607200000|2022-11-16 14:00:00|10241|10239|10241.8|10239.8|10242.6|10240.6|10240.6|10238.6|3457
1668607500000|2022-11-16 14:05:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10241.4|10239.4|2946
1668607800000|2022-11-16 14:10:00|10241.8|10239.8|10242.6|10240.6|10243.8|10241.8|10241.8|10239.8|2932
1668608100000|2022-11-16 14:15:00|10242.2|10240.2|10243|10241|10243|10241|10241.4|10239.4|3332
1668608400000|2022-11-16 14:20:00|10242.6|10240.6|10243.4|10241.4|10243.8|10241.8|10242.2|10240.2|5242
1668608700000|2022-11-16 14:25:00|10243.6|10241.6|10245.3|10243.3|10246.5|10244.5|10243.6|10241.6|4686
1668609000000|2022-11-16 14:30:00|10245.5|10243.5|10245.3|10243.3|10246.9|10244.9|10245.3|10243.3|5511
1668609300000|2022-11-16 14:35:00|10245.5|10243.5|10244.9|10242.9|10245.7|10243.7|10244.6|10242.6|3000
1668609600000|2022-11-16 14:40:00|10244.6|10242.6|10243.4|10241.4|10244.9|10242.9|10243|10241|3368
1668609900000|2022-11-16 14:45:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243|10241|3919
1668610200000|2022-11-16 14:50:00|10244.2|10242.2|10243|10241|10244.2|10242.2|10242.2|10240.2|3116
1668610500000|2022-11-16 14:55:00|10243.4|10241.4|10243.8|10241.8|10244.2|10242.2|10242.8|10240.8|2996
1668610800000|2022-11-16 15:00:00|10244.2|10242.2|10244.2|10242.2|10244.9|10242.9|10243.4|10241.4|3456
1668611100000|2022-11-16 15:05:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10243.8|10241.8|2683
1668611400000|2022-11-16 15:10:00|10244.4|10242.4|10243|10241|10244.9|10242.9|10243|10241|2618
1668611700000|2022-11-16 15:15:00|10243.2|10241.2|10243|10241|10243.8|10241.8|10243|10241|2289
1668612000000|2022-11-16 15:20:00|10243.4|10241.4|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|2580
1668612300000|2022-11-16 15:25:00|10242|10240|10243.4|10241.4|10243.4|10241.4|10242|10240|4247
1668612600000|2022-11-16 15:30:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|1765
1668612900000|2022-11-16 15:35:00|10242.2|10240.2|10243.4|10241.4|10243.4|10241.4|10241.8|10239.8|3674
1668613200000|2022-11-16 15:40:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10242.6|10240.6|1421
1668613500000|2022-11-16 15:45:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|1345
1668613800000|2022-11-16 15:50:00|10243|10241|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|3621
1668614100000|2022-11-16 15:55:00|10244.2|10242.2|10244.9|10242.9|10244.9|10242.9|10243.8|10241.8|3320
1668614400000|2022-11-16 16:00:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10244.9|10242.9|2834
1668614700000|2022-11-16 16:05:00|10245.3|10243.3|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|1440
1668615000000|2022-11-16 16:10:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|1459
1668615300000|2022-11-16 16:15:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|922
1668615600000|2022-11-16 16:20:00|10245.9|10243.9|10244.9|10242.9|10245.9|10243.9|10244.9|10242.9|335
1668615900000|2022-11-16 16:25:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|958
1668616200000|2022-11-16 16:30:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|1654
1668616500000|2022-11-16 16:35:00|10243.2|10241.2|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|718
1668616800000|2022-11-16 16:40:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|1909
1668617100000|2022-11-16 16:45:00|10242.2|10240.2|10242.6|10240.6|10243|10241|10242|10240|1055
1668617400000|2022-11-16 16:50:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|961
1668617700000|2022-11-16 16:55:00|10241.8|10239.8|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|1593
1668618000000|2022-11-16 17:00:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|746
1668618300000|2022-11-16 17:05:00|10242.8|10240.8|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|1201
1668618600000|2022-11-16 17:10:00|10242.4|10240.4|10243|10241|10243|10241|10242.2|10240.2|608
1668618900000|2022-11-16 17:15:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|550
1668619200000|2022-11-16 17:20:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.2|10240.2|1679
1668619500000|2022-11-16 17:25:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|1437
1668619800000|2022-11-16 17:30:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|1080
1668620100000|2022-11-16 17:35:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|906
1668620400000|2022-11-16 17:40:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|1472
1668620700000|2022-11-16 17:45:00|10241|10239|10242.6|10240.6|10242.6|10240.6|10240.6|10238.6|1910
1668621000000|2022-11-16 17:50:00|10242.2|10240.2|10244.2|10242.2|10244.2|10242.2|10242.2|10240.2|5039
1668621300000|2022-11-16 17:55:00|10244.4|10242.4|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|2245
1668621600000|2022-11-16 18:00:00|10244.4|10242.4|10244.6|10242.6|10246.3|10244.3|10244.2|10242.2|2604
1668621900000|2022-11-16 18:05:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|1352
1668622200000|2022-11-16 18:10:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|1580
1668622500000|2022-11-16 18:15:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|716
1668622800000|2022-11-16 18:20:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1444
1668623100000|2022-11-16 18:25:00|10244|10242|10243|10241|10244.2|10242.2|10242.6|10240.6|660
1668623400000|2022-11-16 18:30:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.6|10240.6|1398
1668623700000|2022-11-16 18:35:00|10243.2|10241.2|10243|10241|10243.2|10241.2|10242.4|10240.4|648
1668624000000|2022-11-16 18:40:00|10242.6|10240.6|10241.8|10239.8|10243|10241|10241.8|10239.8|709
1668624300000|2022-11-16 18:45:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|1094
1668624600000|2022-11-16 18:50:00|10241.8|10239.8|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|1575
1668624900000|2022-11-16 18:55:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|584
1668625200000|2022-11-16 19:00:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10243|10241|846
1668625500000|2022-11-16 19:05:00|10243|10241|10242.6|10240.6|10243|10241|10242.2|10240.2|533
1668625800000|2022-11-16 19:10:00|10243|10241|10243.4|10241.4|10243.8|10241.8|10243|10241|1322
1668626100000|2022-11-16 19:15:00|10243|10241|10243.4|10241.4|10243.8|10241.8|10243|10241|744
1668626400000|2022-11-16 19:20:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10242.6|10240.6|1314
1668626700000|2022-11-16 19:25:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.2|10241.2|632
1668627000000|2022-11-16 19:30:00|10243|10241|10241.4|10239.4|10243|10241|10241.4|10239.4|1713
1668627300000|2022-11-16 19:35:00|10241.8|10239.8|10243.8|10241.8|10244.2|10242.2|10240.6|10238.6|4657
1668627600000|2022-11-16 19:40:00|10243.6|10241.6|10242.6|10240.6|10243.8|10241.8|10242.6|10240.6|905
1668627900000|2022-11-16 19:45:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|1100
1668628200000|2022-11-16 19:50:00|10243.4|10241.4|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|504
1668628500000|2022-11-16 19:55:00|10243.6|10241.6|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|1617
1668628800000|2022-11-16 20:00:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10243|10241|1548
1668629100000|2022-11-16 20:05:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|1063
1668629400000|2022-11-16 20:10:00|10244.8|10242.8|10245.3|10243.3|10245.3|10243.3|10244.8|10242.8|581
1668629700000|2022-11-16 20:15:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|531
1668630000000|2022-11-16 20:20:00|10244.9|10242.9|10246.1|10244.1|10246.1|10244.1|10244.9|10242.9|799
1668630300000|2022-11-16 20:25:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|1046
1668630600000|2022-11-16 20:30:00|10246.9|10244.9|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|716
1668630900000|2022-11-16 20:35:00|10246.5|10244.5|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|2064
1668631200000|2022-11-16 20:40:00|10247.3|10245.3|10248.9|10246.9|10248.9|10246.9|10247.3|10245.3|2835
1668631500000|2022-11-16 20:45:00|10248.7|10246.7|10246.9|10244.9|10248.9|10246.9|10246.9|10244.9|2168
1668631800000|2022-11-16 20:50:00|10246.5|10244.5|10245.3|10243.3|10246.5|10244.5|10244.9|10242.9|4097
1668632100000|2022-11-16 20:55:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10243.8|10241.8|3662
1668632400000|2022-11-16 21:00:00|10244.6|10242.6|10244.6|10242.6|10245.3|10243.3|10244|10242|1847
1668632700000|2022-11-16 21:05:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10243.8|10241.8|549
1668633000000|2022-11-16 21:10:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|850
1668633300000|2022-11-16 21:15:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10242.6|10240.6|813
1668633600000|2022-11-16 21:20:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10243|10241|552
1668633900000|2022-11-16 21:25:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243|10241|1450
1668634200000|2022-11-16 21:30:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|2087
1668634500000|2022-11-16 21:35:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|450
1668634800000|2022-11-16 21:40:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|584
1668635100000|2022-11-16 21:45:00|10243.6|10241.6|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|573
1668635400000|2022-11-16 21:50:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|392
1668635700000|2022-11-16 21:55:00|10244.2|10242.2|10244.9|10242.9|10245.1|10243.1|10244.2|10242.2|1216
1668639600000|2022-11-16 23:00:00|10245.3|10243.3|10243.8|10241.8|10245.3|10243.3|10243.4|10241.4|400
1668639900000|2022-11-16 23:05:00|10243.6|10241.6|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|128
1668640200000|2022-11-16 23:10:00|10244|10242|10244.9|10242.9|10244.9|10242.9|10243.8|10241.8|356
1668640500000|2022-11-16 23:15:00|10245.3|10243.3|10245.9|10243.9|10246.1|10244.1|10244.9|10242.9|159
1668640800000|2022-11-16 23:20:00|10245.7|10243.7|10244.6|10242.6|10245.9|10243.9|10244.6|10242.6|84
1668641100000|2022-11-16 23:25:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|63
1668641400000|2022-11-16 23:30:00|10245.1|10243.1|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|188
1668641700000|2022-11-16 23:35:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|408
1668642000000|2022-11-16 23:40:00|||||||||1
1668642300000|2022-11-16 23:45:00|10244|10242|10243.8|10241.8|10244|10242|10243.8|10241.8|31
1668642600000|2022-11-16 23:50:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|27
1668642900000|2022-11-16 23:55:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|45
1668643200000|2022-11-17 00:00:00|10244.8|10242.8|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|157
1668643500000|2022-11-17 00:05:00|10244.9|10242.9|10244.6|10242.6|10245.1|10243.1|10244.6|10242.6|102
1668643800000|2022-11-17 00:10:00|10244.2|10242.2|10244.6|10242.6|10244.8|10242.8|10244.2|10242.2|146
1668644100000|2022-11-17 00:15:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.4|10242.4|43
1668644400000|2022-11-17 00:20:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|246
1668644700000|2022-11-17 00:25:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|141
1668645000000|2022-11-17 00:30:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243|10241|472
1668645300000|2022-11-17 00:35:00|10244.2|10242.2|10243.4|10241.4|10244.2|10242.2|10243.2|10241.2|110
1668645600000|2022-11-17 00:40:00|10243.2|10241.2|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|320
1668645900000|2022-11-17 00:45:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|141
1668646200000|2022-11-17 00:50:00|10242.4|10240.4|10242.2|10240.2|10242.4|10240.4|10242.2|10240.2|186
1668646500000|2022-11-17 00:55:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|84
1668646800000|2022-11-17 01:00:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|180
1668647100000|2022-11-17 01:05:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|105
1668647400000|2022-11-17 01:10:00|10243|10241|10242.8|10240.8|10243.2|10241.2|10242.6|10240.6|336
1668647700000|2022-11-17 01:15:00|10243|10241|10242.2|10240.2|10243|10241|10242.2|10240.2|189
1668648000000|2022-11-17 01:20:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|190
1668648300000|2022-11-17 01:25:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|225
1668648600000|2022-11-17 01:30:00|10240.8|10238.8|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|569
1668648900000|2022-11-17 01:35:00|10241|10239|10241|10239|10241.4|10239.4|10240.3|10238.3|473
1668649200000|2022-11-17 01:40:00|10240.8|10238.8|10240.6|10238.6|10240.8|10238.8|10240.6|10238.6|251
1668649500000|2022-11-17 01:45:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|555
1668649800000|2022-11-17 01:50:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|749
1668650100000|2022-11-17 01:55:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|458
1668650400000|2022-11-17 02:00:00|10240.1|10238.1|10240.6|10238.6|10241|10239|10239.9|10237.9|174
1668650700000|2022-11-17 02:05:00|10240.8|10238.8|10241|10239|10241|10239|10240.8|10238.8|241
1668651000000|2022-11-17 02:10:00|10241.2|10239.2|10240.6|10238.6|10241.2|10239.2|10240.6|10238.6|173
1668651300000|2022-11-17 02:15:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|236
1668651600000|2022-11-17 02:20:00|10240.8|10238.8|10241|10239|10241.4|10239.4|10240.8|10238.8|318
1668651900000|2022-11-17 02:25:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|112
1668652200000|2022-11-17 02:30:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|62
1668652500000|2022-11-17 02:35:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|39
1668652800000|2022-11-17 02:40:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|283
1668653100000|2022-11-17 02:45:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|108
1668653400000|2022-11-17 02:50:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|80
1668653700000|2022-11-17 02:55:00|10241.6|10239.6|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|370
1668654000000|2022-11-17 03:00:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|356
1668654300000|2022-11-17 03:05:00|10242|10240|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|82
1668654600000|2022-11-17 03:10:00|10241.4|10239.4|10241.4|10239.4|10241.6|10239.6|10241.4|10239.4|93
1668654900000|2022-11-17 03:15:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|86
1668655200000|2022-11-17 03:20:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|34
1668655500000|2022-11-17 03:25:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|304
1668655800000|2022-11-17 03:30:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|70
1668656100000|2022-11-17 03:35:00|||||||||125
1668656400000|2022-11-17 03:40:00|10242|10240|10242.2|10240.2|10242.4|10240.4|10242|10240|156
1668656700000|2022-11-17 03:45:00|||||||||64
1668657000000|2022-11-17 03:50:00|10242|10240|10242|10240|10242.2|10240.2|10241.8|10239.8|107
1668657300000|2022-11-17 03:55:00|10241.8|10239.8|10242.2|10240.2|10242.4|10240.4|10241.8|10239.8|59
1668657600000|2022-11-17 04:00:00|||||||||35
1668657900000|2022-11-17 04:05:00|10242.4|10240.4|10242.2|10240.2|10242.4|10240.4|10242.2|10240.2|54
1668658200000|2022-11-17 04:10:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|107
1668658500000|2022-11-17 04:15:00|||||||||337
1668658800000|2022-11-17 04:20:00|||||||||114
1668659100000|2022-11-17 04:25:00|||||||||80
1668659400000|2022-11-17 04:30:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|701
1668659700000|2022-11-17 04:35:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|235
1668660000000|2022-11-17 04:40:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|135
1668660300000|2022-11-17 04:45:00|||||||||15
1668660600000|2022-11-17 04:50:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|136
1668660900000|2022-11-17 04:55:00|||||||||18
1668661200000|2022-11-17 05:00:00|||||||||22
1668661500000|2022-11-17 05:05:00|10243|10241|10243|10241|10243|10241|10243|10241|70
1668661800000|2022-11-17 05:10:00|||||||||79
1668662100000|2022-11-17 05:15:00|||||||||49
1668662400000|2022-11-17 05:20:00|10242.8|10240.8|10242.6|10240.6|10242.8|10240.8|10242.6|10240.6|424
1668662700000|2022-11-17 05:25:00|10242.8|10240.8|10243|10241|10243|10241|10242.8|10240.8|233
1668663000000|2022-11-17 05:30:00|||||||||37
1668663300000|2022-11-17 05:35:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|435
1668663600000|2022-11-17 05:40:00|||||||||322
1668663900000|2022-11-17 05:45:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|250
1668664200000|2022-11-17 05:50:00|||||||||207
1668664500000|2022-11-17 05:55:00|10242.4|10240.4|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|148
1668664800000|2022-11-17 06:00:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|50
1668665100000|2022-11-17 06:05:00|||||||||8
1668665400000|2022-11-17 06:10:00|10242.8|10240.8|10243|10241|10243.4|10241.4|10242.8|10240.8|212
1668665700000|2022-11-17 06:15:00|10242.8|10240.8|10241.8|10239.8|10243|10241|10241.8|10239.8|266
1668666000000|2022-11-17 06:20:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241|10239|563
1668666300000|2022-11-17 06:25:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|466
1668666600000|2022-11-17 06:30:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|243
1668666900000|2022-11-17 06:35:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|48
1668667200000|2022-11-17 06:40:00|10241.6|10239.6|10241.2|10239.2|10241.8|10239.8|10241|10239|245
1668667500000|2022-11-17 06:45:00|10241.4|10239.4|10241.8|10239.8|10242.4|10240.4|10241|10239|219
1668667800000|2022-11-17 06:50:00|10241.6|10239.6|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|273
1668668100000|2022-11-17 06:55:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|61
1668668400000|2022-11-17 07:00:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241|10239|485
1668668700000|2022-11-17 07:05:00|10242.2|10240.2|10240.6|10238.6|10242.2|10240.2|10240.6|10238.6|1014
1668669000000|2022-11-17 07:10:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|340
1668669300000|2022-11-17 07:15:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10241|10239|940
1668669600000|2022-11-17 07:20:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|169
1668669900000|2022-11-17 07:25:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|694
1668670200000|2022-11-17 07:30:00|10241.8|10239.8|10243|10241|10243.4|10241.4|10241.8|10239.8|1412
1668670500000|2022-11-17 07:35:00|10243.2|10241.2|10244.2|10242.2|10244.2|10242.2|10243|10241|1512
1668670800000|2022-11-17 07:40:00|10244|10242|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|1262
1668671100000|2022-11-17 07:45:00|10243.4|10241.4|10244.2|10242.2|10244.2|10242.2|10243|10241|541
1668671400000|2022-11-17 07:50:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243|10241|1758
1668671700000|2022-11-17 07:55:00|10244.6|10242.6|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|1281
1668672000000|2022-11-17 08:00:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.3|10243.3|1940
1668672300000|2022-11-17 08:05:00|10246.1|10244.1|10245.7|10243.7|10247.3|10245.3|10245.7|10243.7|2110
1668672600000|2022-11-17 08:10:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10245.3|10243.3|390
1668672900000|2022-11-17 08:15:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|407
1668673200000|2022-11-17 08:20:00|10245.5|10243.5|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|658
1668673500000|2022-11-17 08:25:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|649
1668673800000|2022-11-17 08:30:00|10245.1|10243.1|10245.7|10243.7|10245.7|10243.7|10245.1|10243.1|578
1668674100000|2022-11-17 08:35:00|10245.5|10243.5|10244.2|10242.2|10245.7|10243.7|10243.8|10241.8|804
1668674400000|2022-11-17 08:40:00|10244.6|10242.6|10243.8|10241.8|10244.9|10242.9|10243.8|10241.8|864
1668674700000|2022-11-17 08:45:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243|10241|694
1668675000000|2022-11-17 08:50:00|10243.6|10241.6|10243.4|10241.4|10243.8|10241.8|10243.2|10241.2|377
1668675300000|2022-11-17 08:55:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243|10241|522
1668675600000|2022-11-17 09:00:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243|10241|1608
1668675900000|2022-11-17 09:05:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243|10241|843
1668676200000|2022-11-17 09:10:00|10243.6|10241.6|10243.8|10241.8|10244.2|10242.2|10243|10241|766
1668676500000|2022-11-17 09:15:00|10243.4|10241.4|10245.3|10243.3|10245.3|10243.3|10243.4|10241.4|709
1668676800000|2022-11-17 09:20:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1006
1668677100000|2022-11-17 09:25:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|461
1668677400000|2022-11-17 09:30:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|481
1668677700000|2022-11-17 09:35:00|10244.2|10242.2|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|965
1668678000000|2022-11-17 09:40:00|10244.4|10242.4|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|1451
1668678300000|2022-11-17 09:45:00|10245.1|10243.1|10244.2|10242.2|10245.3|10243.3|10244.2|10242.2|492
1668678600000|2022-11-17 09:50:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|222
1668678900000|2022-11-17 09:55:00|10243.4|10241.4|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|220
1668679200000|2022-11-17 10:00:00|10244.2|10242.2|10243|10241|10244.2|10242.2|10243|10241|255
1668679500000|2022-11-17 10:05:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|362
1668679800000|2022-11-17 10:10:00|10242.8|10240.8|10243.4|10241.4|10243.4|10241.4|10242.2|10240.2|240
1668680100000|2022-11-17 10:15:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|359
1668680400000|2022-11-17 10:20:00|10242.8|10240.8|10243|10241|10243|10241|10242.2|10240.2|423
1668680700000|2022-11-17 10:25:00|10242.8|10240.8|10242.2|10240.2|10243|10241|10241.8|10239.8|903
1668681000000|2022-11-17 10:30:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|336
1668681300000|2022-11-17 10:35:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|543
1668681600000|2022-11-17 10:40:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|1108
1668681900000|2022-11-17 10:45:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|207
1668682200000|2022-11-17 10:50:00|10241.6|10239.6|10242.2|10240.2|10242.2|10240.2|10241.6|10239.6|340
1668682500000|2022-11-17 10:55:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|129
1668682800000|2022-11-17 11:00:00|||||||||78
1668683100000|2022-11-17 11:05:00|10242.4|10240.4|10243|10241|10243|10241|10242.4|10240.4|399
1668683400000|2022-11-17 11:10:00|10243.4|10241.4|10242.2|10240.2|10243.8|10241.8|10242.2|10240.2|284
1668683700000|2022-11-17 11:15:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.4|10240.4|142
1668684000000|2022-11-17 11:20:00|10243|10241|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|345
1668684300000|2022-11-17 11:25:00|10243.4|10241.4|10243|10241|10243.6|10241.6|10243|10241|263
1668684600000|2022-11-17 11:30:00|||||||||339
1668684900000|2022-11-17 11:35:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|598
1668685200000|2022-11-17 11:40:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|346
1668685500000|2022-11-17 11:45:00|10242.4|10240.4|10242.2|10240.2|10242.4|10240.4|10242.2|10240.2|154
1668685800000|2022-11-17 11:50:00|10242.6|10240.6|10243|10241|10243|10241|10242.2|10240.2|211
1668686100000|2022-11-17 11:55:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|776
1668686400000|2022-11-17 12:00:00|10243|10241|10243|10241|10243|10241|10243|10241|68
1668686700000|2022-11-17 12:05:00|10243.4|10241.4|10244.2|10242.2|10244.2|10242.2|10243|10241|115
1668687000000|2022-11-17 12:10:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10243|10241|319
1668687300000|2022-11-17 12:15:00|10243.4|10241.4|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|313
1668687600000|2022-11-17 12:20:00|10242.4|10240.4|10243|10241|10243|10241|10241.8|10239.8|860
1668687900000|2022-11-17 12:25:00|10243.4|10241.4|10242.2|10240.2|10244.9|10242.9|10242.2|10240.2|1539
1668688200000|2022-11-17 12:30:00|10242.4|10240.4|10241.8|10239.8|10242.6|10240.6|10241.6|10239.6|659
1668688500000|2022-11-17 12:35:00|10241.6|10239.6|10241|10239|10241.8|10239.8|10241|10239|855
1668688800000|2022-11-17 12:40:00|10240.8|10238.8|10240.6|10238.6|10241|10239|10240.3|10238.3|1466
1668689100000|2022-11-17 12:45:00|10240.3|10238.3|10237.9|10235.9|10240.3|10238.3|10236.7|10234.7|4928
1668689400000|2022-11-17 12:50:00|10238.3|10236.3|10238.7|10236.7|10239.5|10237.5|10238.3|10236.3|1146
1668689700000|2022-11-17 12:55:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|1600
1668690000000|2022-11-17 13:00:00|10238.3|10236.3|10233.2|10231.2|10238.3|10236.3|10232.6|10230.6|6763
1668690300000|2022-11-17 13:05:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10231.3|10229.3|5889
1668690600000|2022-11-17 13:10:00|10232.8|10230.8|10233.2|10231.2|10234.4|10232.4|10232.4|10230.4|2759
1668690900000|2022-11-17 13:15:00|10232.8|10230.8|10232.8|10230.8|10234.4|10232.4|10232.8|10230.8|4978
1668691200000|2022-11-17 13:20:00|10232.4|10230.4|10234|10232|10234|10232|10231.7|10229.7|16945
1668691500000|2022-11-17 13:25:00|10233.6|10231.6|10234.6|10232.6|10235.2|10233.2|10233.6|10231.6|3745
1668691800000|2022-11-17 13:30:00|10234.8|10232.8|10234.8|10232.8|10237.1|10235.1|10234|10232|4810
1668692100000|2022-11-17 13:35:00|10235|10233|10232.4|10230.4|10235.2|10233.2|10231.7|10229.7|5130
1668692400000|2022-11-17 13:40:00|10232.8|10230.8|10231.7|10229.7|10233.6|10231.6|10231.7|10229.7|3145
1668692700000|2022-11-17 13:45:00|10231.9|10229.9|10230.5|10228.5|10232.4|10230.4|10230.1|10228.1|5962
1668693000000|2022-11-17 13:50:00|10230.9|10228.9|10230.5|10228.5|10231.3|10229.3|10229.7|10227.7|8947
1668693300000|2022-11-17 13:55:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|2863
1668693600000|2022-11-17 14:00:00|10229.7|10227.7|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|3909
1668693900000|2022-11-17 14:05:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227|10225|4488
1668694200000|2022-11-17 14:10:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10226.2|10224.2|6053
1668694500000|2022-11-17 14:15:00|10227.8|10225.8|10228.9|10226.9|10229.5|10227.5|10227.8|10225.8|3052
1668694800000|2022-11-17 14:20:00|10228.7|10226.7|10228.9|10226.9|10230.1|10228.1|10228.5|10226.5|3233
1668695100000|2022-11-17 14:25:00|10228.5|10226.5|10230.9|10228.9|10230.9|10228.9|10227.8|10225.8|2312
1668695400000|2022-11-17 14:30:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|2684
1668695700000|2022-11-17 14:35:00|10230.9|10228.9|10230.5|10228.5|10231.3|10229.3|10229.7|10227.7|1351
1668696000000|2022-11-17 14:40:00|10230.1|10228.1|10229.3|10227.3|10230.5|10228.5|10228.9|10226.9|3590
1668696300000|2022-11-17 14:45:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.1|10226.1|1113
1668696600000|2022-11-17 14:50:00|10229.3|10227.3|10227.4|10225.4|10229.3|10227.3|10227.4|10225.4|2038
1668696900000|2022-11-17 14:55:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|2513
1668697200000|2022-11-17 15:00:00|10227|10225|10226.6|10224.6|10227.8|10225.8|10226.6|10224.6|3024
1668697500000|2022-11-17 15:05:00|10227|10225|10227.8|10225.8|10228.1|10226.1|10227|10225|2822
1668697800000|2022-11-17 15:10:00|10227.6|10225.6|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|2763
1668698100000|2022-11-17 15:15:00|10227.8|10225.8|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|1942
1668698400000|2022-11-17 15:20:00|10227.8|10225.8|10227|10225|10228.1|10226.1|10227|10225|2036
1668698700000|2022-11-17 15:25:00|10227.2|10225.2|10228.1|10226.1|10228.1|10226.1|10227|10225|2188
1668699000000|2022-11-17 15:30:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227|10225|2847
1668699300000|2022-11-17 15:35:00|10227|10225|10225|10223|10227.4|10225.4|10225|10223|3674
1668699600000|2022-11-17 15:40:00|10225.4|10223.4|10225|10223|10225.8|10223.8|10224.6|10222.6|3825
1668699900000|2022-11-17 15:45:00|10224.6|10222.6|10223.9|10221.9|10225.4|10223.4|10223.5|10221.5|5655
1668700200000|2022-11-17 15:50:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|3451
1668700500000|2022-11-17 15:55:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.3|10220.3|1315
1668700800000|2022-11-17 16:00:00|10222.7|10220.7|10223.1|10221.1|10223.5|10221.5|10222.3|10220.3|2918
1668701100000|2022-11-17 16:05:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1737
1668701400000|2022-11-17 16:10:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10222.7|10220.7|2894
1668701700000|2022-11-17 16:15:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|1714
1668702000000|2022-11-17 16:20:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|904
1668702300000|2022-11-17 16:25:00|10222.7|10220.7|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|1779
1668702600000|2022-11-17 16:30:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1756
1668702900000|2022-11-17 16:35:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10222.3|10220.3|1250
1668703200000|2022-11-17 16:40:00|10223.3|10221.3|10223.1|10221.1|10223.3|10221.3|10222.7|10220.7|1582
1668703500000|2022-11-17 16:45:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|1067
1668703800000|2022-11-17 16:50:00|10224.2|10222.2|10225.4|10223.4|10225.4|10223.4|10223.9|10221.9|2681
1668704100000|2022-11-17 16:55:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|1546
1668704400000|2022-11-17 17:00:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1916
1668704700000|2022-11-17 17:05:00|10226.6|10224.6|10226.2|10224.2|10227|10225|10225.8|10223.8|2005
1668705000000|2022-11-17 17:10:00|10226|10224|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|740
1668705300000|2022-11-17 17:15:00|10225.2|10223.2|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|618
1668705600000|2022-11-17 17:20:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10224.2|10222.2|1152
1668705900000|2022-11-17 17:25:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|506
1668706200000|2022-11-17 17:30:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|175
1668706500000|2022-11-17 17:35:00|10225.4|10223.4|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|800
1668706800000|2022-11-17 17:40:00|10225.2|10223.2|10225.4|10223.4|10225.4|10223.4|10225|10223|238
1668707100000|2022-11-17 17:45:00|10225.6|10223.6|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|644
1668707400000|2022-11-17 17:50:00|10225.8|10223.8|10224.6|10222.6|10225.8|10223.8|10224.6|10222.6|373
1668707700000|2022-11-17 17:55:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10224|10222|854
1668708000000|2022-11-17 18:00:00|10224.8|10222.8|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|945
1668708300000|2022-11-17 18:05:00|10225|10223|10225|10223|10225.4|10223.4|10225|10223|447
1668708600000|2022-11-17 18:10:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|431
1668708900000|2022-11-17 18:15:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|914
1668709200000|2022-11-17 18:20:00|||||||||45
1668709500000|2022-11-17 18:25:00|10224.2|10222.2|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|1785
1668709800000|2022-11-17 18:30:00|10225.8|10223.8|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|1338
1668710100000|2022-11-17 18:35:00|10226.2|10224.2|10228.5|10226.5|10228.5|10226.5|10226.2|10224.2|1999
1668710400000|2022-11-17 18:40:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|2242
1668710700000|2022-11-17 18:45:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|899
1668711000000|2022-11-17 18:50:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|721
1668711300000|2022-11-17 18:55:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10227|10225|2556
1668711600000|2022-11-17 19:00:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10226.2|10224.2|3427
1668711900000|2022-11-17 19:05:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|483
1668712200000|2022-11-17 19:10:00|10226.2|10224.2|10227.8|10225.8|10227.8|10225.8|10226.2|10224.2|996
1668712500000|2022-11-17 19:15:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|762
1668712800000|2022-11-17 19:20:00|10227.4|10225.4|10226.2|10224.2|10227.4|10225.4|10225.8|10223.8|1365
1668713100000|2022-11-17 19:25:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|1326
1668713400000|2022-11-17 19:30:00|10225.8|10223.8|10226.6|10224.6|10227|10225|10225.8|10223.8|2319
1668713700000|2022-11-17 19:35:00|10226.2|10224.2|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|898
1668714000000|2022-11-17 19:40:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1439
1668714300000|2022-11-17 19:45:00|10226.2|10224.2|10227|10225|10227|10225|10225.8|10223.8|789
1668714600000|2022-11-17 19:50:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227|10225|2079
1668714900000|2022-11-17 19:55:00|10227.8|10225.8|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|3576
1668715200000|2022-11-17 20:00:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|860
1668715500000|2022-11-17 20:05:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|1102
1668715800000|2022-11-17 20:10:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|463
1668716100000|2022-11-17 20:15:00|||||||||294
1668716400000|2022-11-17 20:20:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|862
1668716700000|2022-11-17 20:25:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|400
1668717000000|2022-11-17 20:30:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.4|10225.4|1324
1668717300000|2022-11-17 20:35:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|394
1668717600000|2022-11-17 20:40:00|10227.6|10225.6|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|737
1668717900000|2022-11-17 20:45:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1072
1668718200000|2022-11-17 20:50:00|10227.6|10225.6|10228.5|10226.5|10228.5|10226.5|10227.6|10225.6|315
1668718500000|2022-11-17 20:55:00|10228.3|10226.3|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|1575
1668718800000|2022-11-17 21:00:00|10227.6|10225.6|10228.5|10226.5|10228.7|10226.7|10227.4|10225.4|1758
1668719100000|2022-11-17 21:05:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|958
1668719400000|2022-11-17 21:10:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|2281
1668719700000|2022-11-17 21:15:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1612
1668720000000|2022-11-17 21:20:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1400
1668720300000|2022-11-17 21:25:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|474
1668720600000|2022-11-17 21:30:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227|10225|1441
1668720900000|2022-11-17 21:35:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|741
1668721200000|2022-11-17 21:40:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|781
1668721500000|2022-11-17 21:45:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|584
1668721800000|2022-11-17 21:50:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|826
1668722100000|2022-11-17 21:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|571
1668726000000|2022-11-17 23:00:00|10226.4|10224.4|10227.4|10225.4|10227.4|10225.4|10226.2|10224.2|342
1668726300000|2022-11-17 23:05:00|||||||||76
1668726600000|2022-11-17 23:10:00|||||||||104
1668726900000|2022-11-17 23:15:00|||||||||93
1668727200000|2022-11-17 23:20:00|10227|10225|10227|10225|10227|10225|10227|10225|163
1668727500000|2022-11-17 23:25:00|10227.4|10225.4|10227.4|10225.4|10227.6|10225.6|10227|10225|135
1668727800000|2022-11-17 23:30:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.6|10225.6|36
1668728100000|2022-11-17 23:35:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|80
1668728400000|2022-11-17 23:40:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227.2|10225.2|69
1668728700000|2022-11-17 23:45:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|115
1668729000000|2022-11-17 23:50:00|10227|10225|10226.2|10224.2|10227.4|10225.4|10226.2|10224.2|240
1668729300000|2022-11-17 23:55:00|10225.8|10223.8|10225.8|10223.8|10226|10224|10225.4|10223.4|194
1668729600000|2022-11-18 00:00:00|10226|10224|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|123
1668729900000|2022-11-18 00:05:00|10225.8|10223.8|10225.8|10223.8|10226|10224|10225|10223|56
1668730200000|2022-11-18 00:10:00|10226|10224|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|37
1668730500000|2022-11-18 00:15:00|10226|10224|10225.8|10223.8|10226|10224|10225.8|10223.8|54
1668730800000|2022-11-18 00:20:00|10226.2|10224.2|10227|10225|10227|10225|10226.2|10224.2|112
1668731100000|2022-11-18 00:25:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10226.6|10224.6|61
1668731400000|2022-11-18 00:30:00|10226.8|10224.8|10227|10225|10227|10225|10226.8|10224.8|11
1668731700000|2022-11-18 00:35:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|342
1668732000000|2022-11-18 00:40:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|46
1668732300000|2022-11-18 00:45:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10227|10225|145
1668732600000|2022-11-18 00:50:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.6|10225.6|120
1668732900000|2022-11-18 00:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|39
1668733200000|2022-11-18 01:00:00|10227.2|10225.2|10227|10225|10227.4|10225.4|10226.6|10224.6|207
1668733500000|2022-11-18 01:05:00|10226.6|10224.6|10226.8|10224.8|10227|10225|10226.6|10224.6|31
1668733800000|2022-11-18 01:10:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|68
1668734100000|2022-11-18 01:15:00|10227.2|10225.2|10227|10225|10227.2|10225.2|10227|10225|28
1668734400000|2022-11-18 01:20:00|10227.2|10225.2|10227|10225|10227.4|10225.4|10227|10225|176
1668734700000|2022-11-18 01:25:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|117
1668735000000|2022-11-18 01:30:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|25
1668735300000|2022-11-18 01:35:00|10227.2|10225.2|10226.6|10224.6|10227.2|10225.2|10226.6|10224.6|72
1668735600000|2022-11-18 01:40:00|10226.8|10224.8|10227|10225|10227.8|10225.8|10226.8|10224.8|302
1668735900000|2022-11-18 01:45:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|153
1668736200000|2022-11-18 01:50:00|10226.8|10224.8|10227.4|10225.4|10227.4|10225.4|10226.8|10224.8|141
1668736500000|2022-11-18 01:55:00|10227.8|10225.8|10227.8|10225.8|10228|10226|10227.4|10225.4|274
1668736800000|2022-11-18 02:00:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|87
1668737100000|2022-11-18 02:05:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|243
1668737400000|2022-11-18 02:10:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|186
1668737700000|2022-11-18 02:15:00|10226.8|10224.8|10226.6|10224.6|10227|10225|10226.6|10224.6|92
1668738000000|2022-11-18 02:20:00|10226.8|10224.8|10227|10225|10227.4|10225.4|10226.6|10224.6|292
1668738300000|2022-11-18 02:25:00|10226.8|10224.8|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|114
1668738600000|2022-11-18 02:30:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|111
1668738900000|2022-11-18 02:35:00|||||||||8
1668739200000|2022-11-18 02:40:00|||||||||14
1668739500000|2022-11-18 02:45:00|10227|10225|10227.4|10225.4|10227.8|10225.8|10227|10225|781
1668739800000|2022-11-18 02:50:00|||||||||4
1668740100000|2022-11-18 02:55:00|10227.6|10225.6|10227.2|10225.2|10227.6|10225.6|10227|10225|60
1668740400000|2022-11-18 03:00:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|34
1668740700000|2022-11-18 03:05:00|||||||||57
1668741000000|2022-11-18 03:10:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|41
1668741300000|2022-11-18 03:15:00|||||||||13
1668741600000|2022-11-18 03:20:00|10227|10225|10227|10225|10227|10225|10227|10225|148
1668741900000|2022-11-18 03:25:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|29
1668742200000|2022-11-18 03:30:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|78
1668742500000|2022-11-18 03:35:00|||||||||35
1668742800000|2022-11-18 03:40:00|||||||||8
1668743100000|2022-11-18 03:45:00|10227.8|10225.8|10228.3|10226.3|10228.5|10226.5|10227.8|10225.8|161
1668743400000|2022-11-18 03:50:00|10228.1|10226.1|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|104
1668743700000|2022-11-18 03:55:00|||||||||4
1668744000000|2022-11-18 04:00:00|10228|10226|10228.1|10226.1|10228.3|10226.3|10227.8|10225.8|115
1668744300000|2022-11-18 04:05:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|104
1668744600000|2022-11-18 04:10:00|||||||||2
1668744900000|2022-11-18 04:15:00|||||||||62
1668745200000|2022-11-18 04:20:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|149
1668745500000|2022-11-18 04:25:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|146
1668745800000|2022-11-18 04:30:00|||||||||27
1668746100000|2022-11-18 04:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|349
1668746400000|2022-11-18 04:40:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|144
1668746700000|2022-11-18 04:45:00|||||||||25
1668747000000|2022-11-18 04:50:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|51
1668747300000|2022-11-18 04:55:00|||||||||10
1668747600000|2022-11-18 05:00:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|35
1668747900000|2022-11-18 05:05:00|||||||||8
1668748200000|2022-11-18 05:10:00|10228.7|10226.7|10228.5|10226.5|10228.7|10226.7|10228.5|10226.5|60
1668748500000|2022-11-18 05:15:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|59
1668748800000|2022-11-18 05:20:00|10228.1|10226.1|10228.1|10226.1|10228.3|10226.3|10228.1|10226.1|29
1668749100000|2022-11-18 05:25:00|||||||||27
1668749700000|2022-11-18 05:35:00|||||||||2
1668750000000|2022-11-18 05:40:00|||||||||2
1668750300000|2022-11-18 05:45:00|||||||||3
1668750600000|2022-11-18 05:50:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|193
1668750900000|2022-11-18 05:55:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|38
1668751200000|2022-11-18 06:00:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|201
1668751500000|2022-11-18 06:05:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|208
1668751800000|2022-11-18 06:10:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|130
1668752100000|2022-11-18 06:15:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|161
1668752400000|2022-11-18 06:20:00|10228.7|10226.7|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|178
1668752700000|2022-11-18 06:25:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|118
1668753000000|2022-11-18 06:30:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|204
1668753300000|2022-11-18 06:35:00|10228|10226|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|169
1668753600000|2022-11-18 06:40:00|10228.9|10226.9|10228.9|10226.9|10229.1|10227.1|10228.9|10226.9|79
1668753900000|2022-11-18 06:45:00|||||||||1
1668754200000|2022-11-18 06:50:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|512
1668754500000|2022-11-18 06:55:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|191
1668754800000|2022-11-18 07:00:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|745
1668755100000|2022-11-18 07:05:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|409
1668755400000|2022-11-18 07:10:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|303
1668755700000|2022-11-18 07:15:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|173
1668756000000|2022-11-18 07:20:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1212
1668756300000|2022-11-18 07:25:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1395
1668756600000|2022-11-18 07:30:00|10228.3|10226.3|10227.8|10225.8|10228.3|10226.3|10227.4|10225.4|479
1668756900000|2022-11-18 07:35:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|131
1668757200000|2022-11-18 07:40:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.6|10225.6|528
1668757500000|2022-11-18 07:45:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|227
1668757800000|2022-11-18 07:50:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|356
1668758100000|2022-11-18 07:55:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|280
1668758400000|2022-11-18 08:00:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10226.6|10224.6|814
1668758700000|2022-11-18 08:05:00|10226.8|10224.8|10226.2|10224.2|10227|10225|10226.2|10224.2|398
1668759000000|2022-11-18 08:10:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10224.6|10222.6|866
1668759300000|2022-11-18 08:15:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.7|10221.7|1031
1668759600000|2022-11-18 08:20:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.2|10222.2|265
1668759900000|2022-11-18 08:25:00|10225|10223|10224.6|10222.6|10225|10223|10224.2|10222.2|306
1668760200000|2022-11-18 08:30:00|10224.2|10222.2|10223.9|10221.9|10225|10223|10221.9|10219.9|1637
1668760500000|2022-11-18 08:35:00|10223.5|10221.5|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|506
1668760800000|2022-11-18 08:40:00|10222.7|10220.7|10223.9|10221.9|10224.2|10222.2|10222.7|10220.7|446
1668761100000|2022-11-18 08:45:00|10223.5|10221.5|10222.3|10220.3|10223.9|10221.9|10222.3|10220.3|946
1668761400000|2022-11-18 08:50:00|10221.9|10219.9|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|487
1668761700000|2022-11-18 08:55:00|10222.1|10220.1|10220.7|10218.7|10222.1|10220.1|10220.3|10218.3|1332
1668762000000|2022-11-18 09:00:00|10220.3|10218.3|10218|10216|10220.3|10218.3|10217.2|10215.2|2596
1668762300000|2022-11-18 09:05:00|10218.2|10216.2|10219.9|10217.9|10220.3|10218.3|10218.2|10216.2|1300
1668762600000|2022-11-18 09:10:00|10219.6|10217.6|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|509
1668762900000|2022-11-18 09:15:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.2|10217.2|439
1668763200000|2022-11-18 09:20:00|10220.3|10218.3|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|168
1668763500000|2022-11-18 09:25:00|10219.9|10217.9|10220.7|10218.7|10221.1|10219.1|10219.9|10217.9|757
1668763800000|2022-11-18 09:30:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|513
1668764100000|2022-11-18 09:35:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|549
1668764400000|2022-11-18 09:40:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|295
1668764700000|2022-11-18 09:45:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|223
1668765000000|2022-11-18 09:50:00|10221.7|10219.7|10221.9|10219.9|10222.3|10220.3|10221.7|10219.7|313
1668765300000|2022-11-18 09:55:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|384
1668765600000|2022-11-18 10:00:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|317
1668765900000|2022-11-18 10:05:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|420
1668766200000|2022-11-18 10:10:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|127
1668766500000|2022-11-18 10:15:00|10222.5|10220.5|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|175
1668766800000|2022-11-18 10:20:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.1|10220.1|134
1668767100000|2022-11-18 10:25:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|145
1668767400000|2022-11-18 10:30:00|||||||||145
1668767700000|2022-11-18 10:35:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|78
1668768000000|2022-11-18 10:40:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|164
1668768300000|2022-11-18 10:45:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|112
1668768600000|2022-11-18 10:50:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|230
1668768900000|2022-11-18 10:55:00|10223.7|10221.7|10223.1|10221.1|10223.7|10221.7|10222.7|10220.7|1062
1668769200000|2022-11-18 11:00:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|1517
1668769500000|2022-11-18 11:05:00|10223.1|10221.1|10222.3|10220.3|10223.9|10221.9|10222.3|10220.3|2763
1668769800000|2022-11-18 11:10:00|10222.7|10220.7|10221.5|10219.5|10222.7|10220.7|10221.5|10219.5|367
1668770100000|2022-11-18 11:15:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|211
1668770400000|2022-11-18 11:20:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|125
1668770700000|2022-11-18 11:25:00|10221.7|10219.7|10221.5|10219.5|10221.7|10219.7|10220.3|10218.3|1068
1668771000000|2022-11-18 11:30:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|101
1668771300000|2022-11-18 11:35:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|301
1668771600000|2022-11-18 11:40:00|10220.9|10218.9|10219.9|10217.9|10221.1|10219.1|10219.6|10217.6|328
1668771900000|2022-11-18 11:45:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|1439
1668772200000|2022-11-18 11:50:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|433
1668772500000|2022-11-18 11:55:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|275
1668772800000|2022-11-18 12:00:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|805
1668773100000|2022-11-18 12:05:00|10219.9|10217.9|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|287
1668773400000|2022-11-18 12:10:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|466
1668773700000|2022-11-18 12:15:00|10220.3|10218.3|10220.7|10218.7|10221.5|10219.5|10220.3|10218.3|344
1668774000000|2022-11-18 12:20:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|284
1668774300000|2022-11-18 12:25:00|10221.1|10219.1|10221.1|10219.1|10221.3|10219.3|10220.7|10218.7|225
1668774600000|2022-11-18 12:30:00|10220.7|10218.7|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|645
1668774900000|2022-11-18 12:35:00|10221.3|10219.3|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|622
1668775200000|2022-11-18 12:40:00|10221.1|10219.1|10219.9|10217.9|10221.1|10219.1|10219.9|10217.9|909
1668775500000|2022-11-18 12:45:00|10219.6|10217.6|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|294
1668775800000|2022-11-18 12:50:00|10220.3|10218.3|10221.1|10219.1|10221.5|10219.5|10220.3|10218.3|314
1668776100000|2022-11-18 12:55:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|801
1668776400000|2022-11-18 13:00:00|10221.1|10219.1|10220.3|10218.3|10221.1|10219.1|10219.9|10217.9|1737
1668776700000|2022-11-18 13:05:00|10220.1|10218.1|10220.7|10218.7|10220.7|10218.7|10220.1|10218.1|1077
1668777000000|2022-11-18 13:10:00|10220.3|10218.3|10219.6|10217.6|10220.7|10218.7|10219.2|10217.2|1535
1668777300000|2022-11-18 13:15:00|10219.2|10217.2|10219.9|10217.9|10220.3|10218.3|10219.2|10217.2|1091
1668777600000|2022-11-18 13:20:00|10219.8|10217.8|10221.9|10219.9|10221.9|10219.9|10219.2|10217.2|4035
1668777900000|2022-11-18 13:25:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|2251
1668778200000|2022-11-18 13:30:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|1704
1668778500000|2022-11-18 13:35:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10221.5|10219.5|1393
1668778800000|2022-11-18 13:40:00|10221.9|10219.9|10222.7|10220.7|10223.1|10221.1|10221.9|10219.9|925
1668779100000|2022-11-18 13:45:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|918
1668779400000|2022-11-18 13:50:00|10222.5|10220.5|10220.7|10218.7|10222.5|10220.5|10220.3|10218.3|3167
1668779700000|2022-11-18 13:55:00|10220.9|10218.9|10221.9|10219.9|10222.3|10220.3|10220.3|10218.3|1732
1668780000000|2022-11-18 14:00:00|10222.1|10220.1|10222.7|10220.7|10222.7|10220.7|10221.5|10219.5|2359
1668780300000|2022-11-18 14:05:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|1337
1668780600000|2022-11-18 14:10:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.3|10220.3|1519
1668780900000|2022-11-18 14:15:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.3|10220.3|1935
1668781200000|2022-11-18 14:20:00|10223.1|10221.1|10224.2|10222.2|10224.6|10222.6|10223.1|10221.1|1471
1668781500000|2022-11-18 14:25:00|10224.6|10222.6|10224.2|10222.2|10225|10223|10224.2|10222.2|2353
1668781800000|2022-11-18 14:30:00|10224.6|10222.6|10225.8|10223.8|10226.2|10224.2|10224.2|10222.2|2017
1668782100000|2022-11-18 14:35:00|10226.2|10224.2|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|4332
1668782400000|2022-11-18 14:40:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1662
1668782700000|2022-11-18 14:45:00|10225.4|10223.4|10223.5|10221.5|10225.4|10223.4|10223.5|10221.5|1698
1668783000000|2022-11-18 14:50:00|10223.9|10221.9|10223.5|10221.5|10224.2|10222.2|10223.1|10221.1|1266
1668783300000|2022-11-18 14:55:00|10223.1|10221.1|10225.4|10223.4|10225.4|10223.4|10223.1|10221.1|1642
1668783600000|2022-11-18 15:00:00|10225.8|10223.8|10225.8|10223.8|10226.6|10224.6|10225|10223|4806
1668783900000|2022-11-18 15:05:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10225.4|10223.4|3032
1668784200000|2022-11-18 15:10:00|10227|10225|10226.6|10224.6|10227|10225|10226.2|10224.2|2597
1668784500000|2022-11-18 15:15:00|10226.8|10224.8|10225.8|10223.8|10227|10225|10225|10223|4178
1668784800000|2022-11-18 15:20:00|10226.2|10224.2|10225|10223|10226.6|10224.6|10224.6|10222.6|1960
1668785100000|2022-11-18 15:25:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10224.6|10222.6|1346
1668785400000|2022-11-18 15:30:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225|10223|694
1668785700000|2022-11-18 15:35:00|10225|10223|10225|10223|10225.4|10223.4|10224.2|10222.2|2023
1668786000000|2022-11-18 15:40:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|545
1668786300000|2022-11-18 15:45:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10224.6|10222.6|1594
1668786600000|2022-11-18 15:50:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|1087
1668786900000|2022-11-18 15:55:00|10226.2|10224.2|10226.6|10224.6|10227|10225|10226.2|10224.2|1526
1668787200000|2022-11-18 16:00:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|8428
1668787500000|2022-11-18 16:05:00|10227.8|10225.8|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|6478
1668787800000|2022-11-18 16:10:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10227|10225|2405
1668788100000|2022-11-18 16:15:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|11682
1668788400000|2022-11-18 16:20:00|10227|10225|10226.2|10224.2|10227|10225|10226|10224|10547
1668788700000|2022-11-18 16:25:00|10225.8|10223.8|10224.2|10222.2|10225.8|10223.8|10224.2|10222.2|9287
1668789000000|2022-11-18 16:30:00|10223.9|10221.9|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|5185
1668789300000|2022-11-18 16:35:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|2026
1668789600000|2022-11-18 16:40:00|10223.5|10221.5|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|4823
1668789900000|2022-11-18 16:45:00|10223.1|10221.1|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|10891
1668790200000|2022-11-18 16:50:00|10222.7|10220.7|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|1829
1668790500000|2022-11-18 16:55:00|10223.1|10221.1|10222.3|10220.3|10223.5|10221.5|10222.3|10220.3|2279
1668790800000|2022-11-18 17:00:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|591
1668791100000|2022-11-18 17:05:00|10221.9|10219.9|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|3138
1668791400000|2022-11-18 17:10:00|10221.9|10219.9|10220.5|10218.5|10221.9|10219.9|10220.3|10218.3|2349
1668791700000|2022-11-18 17:15:00|10220.3|10218.3|10219.2|10217.2|10220.3|10218.3|10219.2|10217.2|8180
1668792000000|2022-11-18 17:20:00|10219.6|10217.6|10219.2|10217.2|10219.9|10217.9|10218.4|10216.4|4068
1668792300000|2022-11-18 17:25:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|5846
1668792600000|2022-11-18 17:30:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|4167
1668792900000|2022-11-18 17:35:00|10220.1|10218.1|10219.6|10217.6|10220.1|10218.1|10219.2|10217.2|3755
1668793200000|2022-11-18 17:40:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|3566
1668793500000|2022-11-18 17:45:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1610
1668793800000|2022-11-18 17:50:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1642
1668794100000|2022-11-18 17:55:00|10218.6|10216.6|10218|10216|10218.8|10216.8|10218|10216|919
1668794400000|2022-11-18 18:00:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|256
1668794700000|2022-11-18 18:05:00|10217.8|10215.8|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|1631
1668795000000|2022-11-18 18:10:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218|10216|762
1668795300000|2022-11-18 18:15:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|504
1668795600000|2022-11-18 18:20:00|10218|10216|10218.2|10216.2|10218.4|10216.4|10218|10216|302
1668795900000|2022-11-18 18:25:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.2|10216.2|317
1668796200000|2022-11-18 18:30:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|437
1668796500000|2022-11-18 18:35:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|464
1668796800000|2022-11-18 18:40:00|||||||||1148
1668797100000|2022-11-18 18:45:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|395
1668797400000|2022-11-18 18:50:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|404
1668797700000|2022-11-18 18:55:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218.2|10216.2|1759
1668798000000|2022-11-18 19:00:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|440
1668798300000|2022-11-18 19:05:00|||||||||1103
1668798600000|2022-11-18 19:10:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|2950
1668798900000|2022-11-18 19:15:00|||||||||814
1668799200000|2022-11-18 19:20:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|3268
1668799500000|2022-11-18 19:25:00|||||||||158
1668799800000|2022-11-18 19:30:00|10218|10216|10218|10216|10218|10216|10218|10216|687
1668800100000|2022-11-18 19:35:00|||||||||183
1668800400000|2022-11-18 19:40:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|944
1668800700000|2022-11-18 19:45:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|1168
1668801000000|2022-11-18 19:50:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|1892
1668801300000|2022-11-18 19:55:00|10218.2|10216.2|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|2871
1668801600000|2022-11-18 20:00:00|10217.6|10215.6|10216|10214|10217.6|10215.6|10216|10214|4598
1668801900000|2022-11-18 20:05:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|2431
1668802200000|2022-11-18 20:10:00|10216.2|10214.2|10216|10214|10216.4|10214.4|10216|10214|1841
1668802500000|2022-11-18 20:15:00|10216.4|10214.4|10216|10214|10216.8|10214.8|10216|10214|1423
1668802800000|2022-11-18 20:20:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|306
1668803100000|2022-11-18 20:25:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|407
1668803400000|2022-11-18 20:30:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.1|10212.1|1919
1668803700000|2022-11-18 20:35:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|1572
1668804000000|2022-11-18 20:40:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|1359
1668804300000|2022-11-18 20:45:00|10213.7|10211.7|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|2064
1668804600000|2022-11-18 20:50:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|1113
1668804900000|2022-11-18 20:55:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|2210
1668805200000|2022-11-18 21:00:00|10213.7|10211.7|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|2458
1668805500000|2022-11-18 21:05:00|10213.3|10211.3|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|6527
1668805800000|2022-11-18 21:10:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|180
1668806100000|2022-11-18 21:15:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|153
1668806400000|2022-11-18 21:20:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|711
1668806700000|2022-11-18 21:25:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|1997
1668807000000|2022-11-18 21:30:00|||||||||267
1668807300000|2022-11-18 21:35:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|1027
1668807600000|2022-11-18 21:40:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|492
1668807900000|2022-11-18 21:45:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|431
1668808200000|2022-11-18 21:50:00|10213.3|10211.3|10213.5|10211.5|10213.7|10211.7|10213.3|10211.3|595
1668808500000|2022-11-18 21:55:00|10213.7|10211.7|10212.3|10210.3|10213.7|10211.7|10212.1|10210.1|2552
1668985200000|2022-11-20 23:00:00|10214.1|10212.1|10215.5|10213.5|10216|10214|10213.7|10211.7|940
1668985500000|2022-11-20 23:05:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|130
1668985800000|2022-11-20 23:10:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|183
1668986100000|2022-11-20 23:15:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.6|10213.6|83
1668986400000|2022-11-20 23:20:00|10215.3|10213.3|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|168
1668986700000|2022-11-20 23:25:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|57
1668987000000|2022-11-20 23:30:00|10214.3|10212.3|10214.9|10212.9|10215.3|10213.3|10214.1|10212.1|362
1668987300000|2022-11-20 23:35:00|10214.5|10212.5|10215.3|10213.3|10215.6|10213.6|10214.5|10212.5|146
1668987600000|2022-11-20 23:40:00|10214.9|10212.9|10215.3|10213.3|10215.5|10213.5|10214.9|10212.9|95
1668987900000|2022-11-20 23:45:00|||||||||8
1668988200000|2022-11-20 23:50:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.5|10213.5|104
1668988500000|2022-11-20 23:55:00|10215.8|10213.8|10215.3|10213.3|10216|10214|10215.3|10213.3|143
1668988800000|2022-11-21 00:00:00|10215.5|10213.5|10216|10214|10216.4|10214.4|10215.3|10213.3|117
1668989100000|2022-11-21 00:05:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|7
1668989400000|2022-11-21 00:10:00|10215.5|10213.5|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|146
1668989700000|2022-11-21 00:15:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|140
1668990000000|2022-11-21 00:20:00|||||||||1
1668990300000|2022-11-21 00:25:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|515
1668990600000|2022-11-21 00:30:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|324
1668990900000|2022-11-21 00:35:00|10215.5|10213.5|10216|10214|10216|10214|10215.3|10213.3|307
1668991200000|2022-11-21 00:40:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|147
1668991500000|2022-11-21 00:45:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|380
1668991800000|2022-11-21 00:50:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216|10214|807
1668992100000|2022-11-21 00:55:00|||||||||80
1668992400000|2022-11-21 01:00:00|10216.4|10214.4|10217.6|10215.6|10217.6|10215.6|10216.4|10214.4|930
1668992700000|2022-11-21 01:05:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|150
1668993000000|2022-11-21 01:10:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|205
1668993300000|2022-11-21 01:15:00|10218.2|10216.2|10217.6|10215.6|10218.2|10216.2|10217.6|10215.6|174
1668993600000|2022-11-21 01:20:00|10218|10216|10217.6|10215.6|10218.2|10216.2|10217.6|10215.6|85
1668993900000|2022-11-21 01:25:00|||||||||25
1668994200000|2022-11-21 01:30:00|10218|10216|10218|10216|10218|10216|10218|10216|39
1668994500000|2022-11-21 01:35:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|181
1668994800000|2022-11-21 01:40:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218|10216|56
1668995100000|2022-11-21 01:45:00|10218.8|10216.8|10218|10216|10218.8|10216.8|10218|10216|250
1668995400000|2022-11-21 01:50:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|71
1668995700000|2022-11-21 01:55:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|318
1668996000000|2022-11-21 02:00:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218|10216|163
1668996300000|2022-11-21 02:05:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|310
1668996600000|2022-11-21 02:10:00|10219|10217|10219.2|10217.2|10219.6|10217.6|10219|10217|386
1668996900000|2022-11-21 02:15:00|10219|10217|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|574
1668997200000|2022-11-21 02:20:00|||||||||101
1668997500000|2022-11-21 02:25:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|147
1668997800000|2022-11-21 02:30:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|162
1668998100000|2022-11-21 02:35:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|301
1668998400000|2022-11-21 02:40:00|||||||||18
1668998700000|2022-11-21 02:45:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|43
1668999000000|2022-11-21 02:50:00|||||||||1046
1668999300000|2022-11-21 02:55:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|1325
1668999600000|2022-11-21 03:00:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|921
1668999900000|2022-11-21 03:05:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|883
1669000200000|2022-11-21 03:10:00|10218.6|10216.6|10218.4|10216.4|10218.6|10216.6|10218.4|10216.4|707
1669000500000|2022-11-21 03:15:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|412
1669000800000|2022-11-21 03:20:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|224
1669001100000|2022-11-21 03:25:00|||||||||10
1669001400000|2022-11-21 03:30:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|79
1669001700000|2022-11-21 03:35:00|||||||||7
1669002000000|2022-11-21 03:40:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|116
1669002300000|2022-11-21 03:45:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|45
1669002600000|2022-11-21 03:50:00|||||||||13
1669002900000|2022-11-21 03:55:00|10218|10216|10218|10216|10218|10216|10218|10216|33
1669003200000|2022-11-21 04:00:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10218|10216|108
1669003500000|2022-11-21 04:05:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|39
1669003800000|2022-11-21 04:10:00|||||||||57
1669004100000|2022-11-21 04:15:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10218|10216|120
1669004400000|2022-11-21 04:20:00|||||||||69
1669004700000|2022-11-21 04:25:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|153
1669005000000|2022-11-21 04:30:00|||||||||49
1669005300000|2022-11-21 04:35:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|35
1669005600000|2022-11-21 04:40:00|10217.2|10215.2|10217.2|10215.2|10217.4|10215.4|10217.2|10215.2|59
1669005900000|2022-11-21 04:45:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|23
1669006200000|2022-11-21 04:50:00|||||||||32
1669006500000|2022-11-21 04:55:00|||||||||28
1669006800000|2022-11-21 05:00:00|||||||||1092
1669007100000|2022-11-21 05:05:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|1461
1669007400000|2022-11-21 05:10:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|2178
1669007700000|2022-11-21 05:15:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|43
1669008000000|2022-11-21 05:20:00|10217.4|10215.4|10218|10216|10218|10216|10217.2|10215.2|261
1669008300000|2022-11-21 05:25:00|||||||||17
1669008600000|2022-11-21 05:30:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|108
1669008900000|2022-11-21 05:35:00|||||||||183
1669009200000|2022-11-21 05:40:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|34
1669009500000|2022-11-21 05:45:00|||||||||7
1669009800000|2022-11-21 05:50:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.4|10215.4|83
1669010100000|2022-11-21 05:55:00|||||||||34
1669010400000|2022-11-21 06:00:00|10217.8|10215.8|10217.6|10215.6|10217.8|10215.8|10217.6|10215.6|122
1669010700000|2022-11-21 06:05:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217|10215|167
1669011000000|2022-11-21 06:10:00|||||||||59
1669011300000|2022-11-21 06:15:00|10217|10215|10216.8|10214.8|10217|10215|10216.8|10214.8|85
1669011600000|2022-11-21 06:20:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|218
1669011900000|2022-11-21 06:25:00|10216|10214|10216|10214|10216|10214|10216|10214|438
1669012200000|2022-11-21 06:30:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|413
1669012500000|2022-11-21 06:35:00|||||||||283
1669012800000|2022-11-21 06:40:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|551
1669013100000|2022-11-21 06:45:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|1016
1669013400000|2022-11-21 06:50:00|||||||||245
1669013700000|2022-11-21 06:55:00|||||||||300
1669014000000|2022-11-21 07:00:00|10215.3|10213.3|10216.8|10214.8|10217.2|10215.2|10215.3|10213.3|710
1669014300000|2022-11-21 07:05:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|133
1669014600000|2022-11-21 07:10:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|1801
1669014900000|2022-11-21 07:15:00|10216.8|10214.8|10216|10214|10217|10215|10216|10214|691
1669015200000|2022-11-21 07:20:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|428
1669015500000|2022-11-21 07:25:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|631
1669015800000|2022-11-21 07:30:00|10216|10214|10215.3|10213.3|10216|10214|10215.3|10213.3|467
1669016100000|2022-11-21 07:35:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|398
1669016400000|2022-11-21 07:40:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|649
1669016700000|2022-11-21 07:45:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|451
1669017000000|2022-11-21 07:50:00|10213.9|10211.9|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|733
1669017300000|2022-11-21 07:55:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|246
1669017600000|2022-11-21 08:00:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|816
1669017900000|2022-11-21 08:05:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|314
1669018200000|2022-11-21 08:10:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|255
1669018500000|2022-11-21 08:15:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|738
1669018800000|2022-11-21 08:20:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10213.3|10211.3|631
1669019100000|2022-11-21 08:25:00|10214.3|10212.3|10214.1|10212.1|10214.3|10212.3|10213.7|10211.7|290
1669019400000|2022-11-21 08:30:00|10214.3|10212.3|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|286
1669019700000|2022-11-21 08:35:00|10214.1|10212.1|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|395
1669020000000|2022-11-21 08:40:00|||||||||181
1669020300000|2022-11-21 08:45:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|526
1669020600000|2022-11-21 08:50:00|||||||||240
1669020900000|2022-11-21 08:55:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|504
1669021200000|2022-11-21 09:00:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|396
1669021500000|2022-11-21 09:05:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|1788
1669021800000|2022-11-21 09:10:00|10213.3|10211.3|10211.7|10209.7|10213.3|10211.3|10211.7|10209.7|777
1669022100000|2022-11-21 09:15:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|1425
1669022400000|2022-11-21 09:20:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|885
1669022700000|2022-11-21 09:25:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211|10209|758
1669023000000|2022-11-21 09:30:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211|10209|3002
1669023300000|2022-11-21 09:35:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|613
1669023600000|2022-11-21 09:40:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|967
1669023900000|2022-11-21 09:45:00|10212.3|10210.3|10213.3|10211.3|10213.3|10211.3|10212.3|10210.3|571
1669024200000|2022-11-21 09:50:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|2070
1669024500000|2022-11-21 09:55:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|358
1669024800000|2022-11-21 10:00:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|129
1669025100000|2022-11-21 10:05:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|727
1669025400000|2022-11-21 10:10:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|399
1669025700000|2022-11-21 10:15:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|146
1669026000000|2022-11-21 10:20:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|501
1669026300000|2022-11-21 10:25:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|160
1669026600000|2022-11-21 10:30:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|260
1669026900000|2022-11-21 10:35:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|320
1669027200000|2022-11-21 10:40:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|117
1669027500000|2022-11-21 10:45:00|10212.3|10210.3|10213.3|10211.3|10213.7|10211.7|10212.1|10210.1|1224
1669027800000|2022-11-21 10:50:00|10213.7|10211.7|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|475
1669028100000|2022-11-21 10:55:00|10213.1|10211.1|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|634
1669028400000|2022-11-21 11:00:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|480
1669028700000|2022-11-21 11:05:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|250
1669029000000|2022-11-21 11:10:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|102
1669029300000|2022-11-21 11:15:00|||||||||13
1669029600000|2022-11-21 11:20:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|235
1669029900000|2022-11-21 11:25:00|10213.7|10211.7|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|220
1669030200000|2022-11-21 11:30:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|332
1669030500000|2022-11-21 11:35:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.5|10211.5|348
1669030800000|2022-11-21 11:40:00|10213.3|10211.3|10214.1|10212.1|10214.5|10212.5|10213.3|10211.3|711
1669031100000|2022-11-21 11:45:00|||||||||96
1669031400000|2022-11-21 11:50:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|312
1669031700000|2022-11-21 11:55:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|538
1669032000000|2022-11-21 12:00:00|10214.3|10212.3|10214.1|10212.1|10214.3|10212.3|10214.1|10212.1|66
1669032300000|2022-11-21 12:05:00|10213.7|10211.7|10213.7|10211.7|10213.9|10211.9|10213.3|10211.3|3599
1669032600000|2022-11-21 12:10:00|10213.9|10211.9|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|569
1669032900000|2022-11-21 12:15:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|363
1669033200000|2022-11-21 12:20:00|10213.5|10211.5|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|1116
1669033500000|2022-11-21 12:25:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|536
1669033800000|2022-11-21 12:30:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|246
1669034100000|2022-11-21 12:35:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|380
1669034400000|2022-11-21 12:40:00|10213.7|10211.7|10213.9|10211.9|10214.1|10212.1|10213.7|10211.7|2371
1669034700000|2022-11-21 12:45:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|1307
1669035000000|2022-11-21 12:50:00|10212.9|10210.9|10214.1|10212.1|10214.1|10212.1|10212.9|10210.9|1082
1669035300000|2022-11-21 12:55:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|1208
1669035600000|2022-11-21 13:00:00|10213.7|10211.7|10214.9|10212.9|10214.9|10212.9|10213.7|10211.7|844
1669035900000|2022-11-21 13:05:00|10215.3|10213.3|10215.6|10213.6|10216|10214|10214.9|10212.9|2146
1669036200000|2022-11-21 13:10:00|10215.3|10213.3|10215.3|10213.3|10216|10214|10215.3|10213.3|2639
1669036500000|2022-11-21 13:15:00|10214.9|10212.9|10216|10214|10216.4|10214.4|10214.9|10212.9|2364
1669036800000|2022-11-21 13:20:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10215.8|10213.8|9673
1669037100000|2022-11-21 13:25:00|10216|10214|10216.4|10214.4|10216.8|10214.8|10216|10214|1906
1669037400000|2022-11-21 13:30:00|10216.2|10214.2|10216|10214|10216.4|10214.4|10216|10214|1633
1669037700000|2022-11-21 13:35:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10215.6|10213.6|853
1669038000000|2022-11-21 13:40:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216|10214|1134
1669038300000|2022-11-21 13:45:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|3193
1669038600000|2022-11-21 13:50:00|10216.8|10214.8|10218.4|10216.4|10218.8|10216.8|10216.8|10214.8|7098
1669038900000|2022-11-21 13:55:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|6047
1669039200000|2022-11-21 14:00:00|10218.4|10216.4|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|1945
1669039500000|2022-11-21 14:05:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.4|10214.4|9157
1669039800000|2022-11-21 14:10:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|3149
1669040100000|2022-11-21 14:15:00|10217.6|10215.6|10218.8|10216.8|10219.2|10217.2|10217.6|10215.6|2227
1669040400000|2022-11-21 14:20:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218|10216|5537
1669040700000|2022-11-21 14:25:00|10219.4|10217.4|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|1705
1669041000000|2022-11-21 14:30:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|4623
1669041300000|2022-11-21 14:35:00|10219.9|10217.9|10217.6|10215.6|10219.9|10217.9|10217.6|10215.6|1393
1669041600000|2022-11-21 14:40:00|10217.8|10215.8|10217.6|10215.6|10218.6|10216.6|10217.6|10215.6|17879
1669041900000|2022-11-21 14:45:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|16660
1669042200000|2022-11-21 14:50:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|14378
1669042500000|2022-11-21 14:55:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|5825
1669042800000|2022-11-21 15:00:00|10215.8|10213.8|10213.7|10211.7|10216|10214|10213.7|10211.7|4985
1669043100000|2022-11-21 15:05:00|10213.9|10211.9|10212.9|10210.9|10214.5|10212.5|10212.5|10210.5|6657
1669043400000|2022-11-21 15:10:00|10213.3|10211.3|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|3162
1669043700000|2022-11-21 15:15:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.9|10209.9|1845
1669044000000|2022-11-21 15:20:00|10211.7|10209.7|10212.5|10210.5|10213.3|10211.3|10211.7|10209.7|5528
1669044300000|2022-11-21 15:25:00|10212.7|10210.7|10213.3|10211.3|10213.7|10211.7|10212.5|10210.5|18576
1669044600000|2022-11-21 15:30:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|4542
1669044900000|2022-11-21 15:35:00|10214.5|10212.5|10215.3|10213.3|10216|10214|10214.5|10212.5|3191
1669045200000|2022-11-21 15:40:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|1759
1669045500000|2022-11-21 15:45:00|10215.6|10213.6|10216|10214|10216|10214|10215.3|10213.3|8786
1669045800000|2022-11-21 15:50:00|10216.4|10214.4|10215.6|10213.6|10216.8|10214.8|10215.6|10213.6|4146
1669046100000|2022-11-21 15:55:00|10216.4|10214.4|10214.9|10212.9|10216.4|10214.4|10214.9|10212.9|13540
1669046400000|2022-11-21 16:00:00|10215.3|10213.3|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|8891
1669046700000|2022-11-21 16:05:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|3483
1669047000000|2022-11-21 16:10:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|14544
1669047300000|2022-11-21 16:15:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|5300
1669047600000|2022-11-21 16:20:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|10680
1669047900000|2022-11-21 16:25:00|10213.3|10211.3|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|3914
1669048200000|2022-11-21 16:30:00|10212.9|10210.9|10214.9|10212.9|10216|10214|10212.9|10210.9|6274
1669048500000|2022-11-21 16:35:00|10215.3|10213.3|10216|10214|10216|10214|10214.5|10212.5|7456
1669048800000|2022-11-21 16:40:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|3011
1669049100000|2022-11-21 16:45:00|10216|10214|10215.3|10213.3|10216|10214|10215.3|10213.3|4969
1669049400000|2022-11-21 16:50:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|2711
1669049700000|2022-11-21 16:55:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|9303
1669050000000|2022-11-21 17:00:00|10214.5|10212.5|10212.9|10210.9|10214.9|10212.9|10212.5|10210.5|10707
1669050300000|2022-11-21 17:05:00|10213.1|10211.1|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|7205
1669050600000|2022-11-21 17:10:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1150
1669050900000|2022-11-21 17:15:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|843
1669051200000|2022-11-21 17:20:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|5745
1669051500000|2022-11-21 17:25:00|10212.7|10210.7|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1120
1669051800000|2022-11-21 17:30:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|1163
1669052100000|2022-11-21 17:35:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|4606
1669052400000|2022-11-21 17:40:00|||||||||376
1669052700000|2022-11-21 17:45:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|1389
1669053000000|2022-11-21 17:50:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|882
1669053300000|2022-11-21 17:55:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|865
1669053600000|2022-11-21 18:00:00|10213.5|10211.5|10212.9|10210.9|10214.9|10212.9|10211.7|10209.7|3521
1669053900000|2022-11-21 18:05:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|2516
1669054200000|2022-11-21 18:10:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|2812
1669054500000|2022-11-21 18:15:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|1724
1669054800000|2022-11-21 18:20:00|10213.7|10211.7|10212.5|10210.5|10213.7|10211.7|10212.1|10210.1|3680
1669055100000|2022-11-21 18:25:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1220
1669055400000|2022-11-21 18:30:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|7723
1669055700000|2022-11-21 18:35:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1295
1669056000000|2022-11-21 18:40:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10210.6|10208.6|2846
1669056300000|2022-11-21 18:45:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211|10209|2943
1669056600000|2022-11-21 18:50:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|1329
1669056900000|2022-11-21 18:55:00|||||||||84
1669057200000|2022-11-21 19:00:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|3810
1669057500000|2022-11-21 19:05:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|3708
1669057800000|2022-11-21 19:10:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|1857
1669058100000|2022-11-21 19:15:00|||||||||466
1669058400000|2022-11-21 19:20:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|882
1669058700000|2022-11-21 19:25:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|1015
1669059000000|2022-11-21 19:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|1147
1669059300000|2022-11-21 19:35:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|3901
1669059600000|2022-11-21 19:40:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|349
1669059900000|2022-11-21 19:45:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|624
1669060200000|2022-11-21 19:50:00|10211.7|10209.7|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|4996
1669060500000|2022-11-21 19:55:00|10212.9|10210.9|10211|10209|10212.9|10210.9|10211|10209|1982
1669060800000|2022-11-21 20:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|2701
1669061100000|2022-11-21 20:05:00|10210.2|10208.2|10210.2|10208.2|10211|10209|10209.8|10207.8|14103
1669061400000|2022-11-21 20:10:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|2161
1669061700000|2022-11-21 20:15:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|979
1669062000000|2022-11-21 20:20:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|3233
1669062300000|2022-11-21 20:25:00|10210.2|10208.2|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|1752
1669062600000|2022-11-21 20:30:00|10210|10208|10209.4|10207.4|10210|10208|10209.4|10207.4|1497
1669062900000|2022-11-21 20:35:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|1196
1669063200000|2022-11-21 20:40:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|1558
1669063500000|2022-11-21 20:45:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|1279
1669063800000|2022-11-21 20:50:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|904
1669064100000|2022-11-21 20:55:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.2|10206.2|1403
1669064400000|2022-11-21 21:00:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|2519
1669064700000|2022-11-21 21:05:00|10209|10207|10209.8|10207.8|10210.2|10208.2|10209|10207|3324
1669065000000|2022-11-21 21:10:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|5927
1669065300000|2022-11-21 21:15:00|10210|10208|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|1727
1669065600000|2022-11-21 21:20:00|10209|10207|10209|10207|10209|10207|10209|10207|1690
1669065900000|2022-11-21 21:25:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|6822
1669066200000|2022-11-21 21:30:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|800
1669066500000|2022-11-21 21:35:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|3010
1669066800000|2022-11-21 21:40:00|10209|10207|10208.6|10206.6|10209|10207|10208.2|10206.2|6789
1669067100000|2022-11-21 21:45:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|10978
1669067400000|2022-11-21 21:50:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|922
1669067700000|2022-11-21 21:55:00|10208.2|10206.2|10208.8|10206.8|10209|10207|10208.2|10206.2|1127
1669071600000|2022-11-21 23:00:00|10207.8|10205.8|10209|10207|10209.4|10207.4|10207.8|10205.8|366
1669071900000|2022-11-21 23:05:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|135
1669072200000|2022-11-21 23:10:00|10208.8|10206.8|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|330
1669072500000|2022-11-21 23:15:00|10208.8|10206.8|10208.2|10206.2|10209|10207|10208.2|10206.2|154
1669072800000|2022-11-21 23:20:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.4|10206.4|23
1669073100000|2022-11-21 23:25:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|59
1669073400000|2022-11-21 23:30:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|196
1669073700000|2022-11-21 23:35:00|||||||||15
1669074000000|2022-11-21 23:40:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|50
1669074300000|2022-11-21 23:45:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|87
1669074600000|2022-11-21 23:50:00|||||||||67
1669074900000|2022-11-21 23:55:00|||||||||12
1669075200000|2022-11-22 00:00:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|349
1669075500000|2022-11-22 00:05:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|39
1669075800000|2022-11-22 00:10:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|231
1669076100000|2022-11-22 00:15:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|181
1669076400000|2022-11-22 00:20:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|160
1669076700000|2022-11-22 00:25:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|84
1669077000000|2022-11-22 00:30:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|62
1669077300000|2022-11-22 00:35:00|10210.8|10208.8|10211|10209|10211.4|10209.4|10210.8|10208.8|534
1669077600000|2022-11-22 00:40:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|63
1669077900000|2022-11-22 00:45:00|||||||||206
1669078200000|2022-11-22 00:50:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10211|10209|176
1669078500000|2022-11-22 00:55:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|339
1669078800000|2022-11-22 01:00:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|179
1669079100000|2022-11-22 01:05:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|217
1669079400000|2022-11-22 01:10:00|10211.5|10209.5|10211.4|10209.4|10211.5|10209.5|10211.4|10209.4|65
1669079700000|2022-11-22 01:15:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.5|10209.5|115
1669080000000|2022-11-22 01:20:00|||||||||2008
1669080300000|2022-11-22 01:25:00|||||||||829
1669080600000|2022-11-22 01:30:00|||||||||211
1669080900000|2022-11-22 01:35:00|10211.5|10209.5|10211.4|10209.4|10211.5|10209.5|10211.4|10209.4|436
1669081200000|2022-11-22 01:40:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|1222
1669081500000|2022-11-22 01:45:00|||||||||146
1669081800000|2022-11-22 01:50:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|183
1669082100000|2022-11-22 01:55:00|||||||||30
1669082400000|2022-11-22 02:00:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|49
1669082700000|2022-11-22 02:05:00|10211|10209|10211|10209|10211|10209|10211|10209|60
1669083000000|2022-11-22 02:10:00|10210.6|10208.6|10211.5|10209.5|10211.7|10209.7|10210.6|10208.6|609
1669083300000|2022-11-22 02:15:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|800
1669083600000|2022-11-22 02:20:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|1205
1669083900000|2022-11-22 02:25:00|||||||||42
1669084200000|2022-11-22 02:30:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|132
1669084500000|2022-11-22 02:35:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|356
1669084800000|2022-11-22 02:40:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|443
1669085100000|2022-11-22 02:45:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|93
1669085400000|2022-11-22 02:50:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|579
1669085700000|2022-11-22 02:55:00|||||||||11
1669086000000|2022-11-22 03:00:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|282
1669086300000|2022-11-22 03:05:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|949
1669086600000|2022-11-22 03:10:00|10213.5|10211.5|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|55
1669086900000|2022-11-22 03:15:00|||||||||339
1669087200000|2022-11-22 03:20:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|298
1669087500000|2022-11-22 03:25:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|277
1669087800000|2022-11-22 03:30:00|||||||||12
1669088100000|2022-11-22 03:35:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|38
1669088400000|2022-11-22 03:40:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|1586
1669088700000|2022-11-22 03:45:00|10213.1|10211.1|10212.9|10210.9|10213.1|10211.1|10212.9|10210.9|55
1669089000000|2022-11-22 03:50:00|10213.3|10211.3|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|193
1669089300000|2022-11-22 03:55:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|1376
1669089600000|2022-11-22 04:00:00|||||||||24
1669089900000|2022-11-22 04:05:00|||||||||117
1669090200000|2022-11-22 04:10:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|131
1669090500000|2022-11-22 04:15:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|35
1669090800000|2022-11-22 04:20:00|10212.3|10210.3|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|45
1669091100000|2022-11-22 04:25:00|||||||||172
1669091400000|2022-11-22 04:30:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|258
1669091700000|2022-11-22 04:35:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|211
1669092000000|2022-11-22 04:40:00|||||||||16
1669092300000|2022-11-22 04:45:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|42
1669092600000|2022-11-22 04:50:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|18
1669092900000|2022-11-22 04:55:00|||||||||24
1669093200000|2022-11-22 05:00:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|105
1669093500000|2022-11-22 05:05:00|||||||||24
1669093800000|2022-11-22 05:10:00|||||||||19
1669094100000|2022-11-22 05:15:00|||||||||34
1669094400000|2022-11-22 05:20:00|10211.9|10209.9|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|269
1669094700000|2022-11-22 05:25:00|||||||||20
1669095000000|2022-11-22 05:30:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1035
1669095300000|2022-11-22 05:35:00|||||||||20
1669095600000|2022-11-22 05:40:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|490
1669095900000|2022-11-22 05:45:00|10211.7|10209.7|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|161
1669096200000|2022-11-22 05:50:00|10212.3|10210.3|10213.7|10211.7|10213.7|10211.7|10212.3|10210.3|304
1669096500000|2022-11-22 05:55:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|601
1669096800000|2022-11-22 06:00:00|10213.3|10211.3|10214.9|10212.9|10215.6|10213.6|10213.3|10211.3|1397
1669097100000|2022-11-22 06:05:00|10214.5|10212.5|10215.3|10213.3|10215.3|10213.3|10214.1|10212.1|897
1669097400000|2022-11-22 06:10:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10214.5|10212.5|478
1669097700000|2022-11-22 06:15:00|||||||||304
1669098000000|2022-11-22 06:20:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|397
1669098300000|2022-11-22 06:25:00|10214.5|10212.5|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|253
1669098600000|2022-11-22 06:30:00|10214.9|10212.9|10213.3|10211.3|10214.9|10212.9|10213.3|10211.3|248
1669098900000|2022-11-22 06:35:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|366
1669099200000|2022-11-22 06:40:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|267
1669099500000|2022-11-22 06:45:00|||||||||84
1669099800000|2022-11-22 06:50:00|||||||||26
1669100100000|2022-11-22 06:55:00|10213.9|10211.9|10213.9|10211.9|10214.1|10212.1|10213.7|10211.7|240
1669100400000|2022-11-22 07:00:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|243
1669100700000|2022-11-22 07:05:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10212.5|10210.5|337
1669101000000|2022-11-22 07:10:00|10213.7|10211.7|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|564
1669101300000|2022-11-22 07:15:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|179
1669101600000|2022-11-22 07:20:00|10212.5|10210.5|10213.5|10211.5|10213.7|10211.7|10212.5|10210.5|396
1669101900000|2022-11-22 07:25:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|94
1669102200000|2022-11-22 07:30:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|1290
1669102500000|2022-11-22 07:35:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|251
1669102800000|2022-11-22 07:40:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|1171
1669103100000|2022-11-22 07:45:00|10213.7|10211.7|10214.5|10212.5|10214.9|10212.9|10213.7|10211.7|227
1669103400000|2022-11-22 07:50:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|1156
1669103700000|2022-11-22 07:55:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|286
1669104000000|2022-11-22 08:00:00|10214.5|10212.5|10213.3|10211.3|10214.5|10212.5|10212.9|10210.9|599
1669104300000|2022-11-22 08:05:00|10212.9|10210.9|10214.1|10212.1|10214.5|10212.5|10212.9|10210.9|780
1669104600000|2022-11-22 08:10:00|10214.5|10212.5|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|298
1669104900000|2022-11-22 08:15:00|10214.5|10212.5|10216|10214|10216|10214|10214.5|10212.5|1389
1669105200000|2022-11-22 08:20:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10214.5|10212.5|460
1669105500000|2022-11-22 08:25:00|10215.5|10213.5|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|535
1669105800000|2022-11-22 08:30:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|193
1669106100000|2022-11-22 08:35:00|10215.3|10213.3|10214.5|10212.5|10215.3|10213.3|10214.1|10212.1|569
1669106400000|2022-11-22 08:40:00|10214.1|10212.1|10213.7|10211.7|10214.3|10212.3|10213.3|10211.3|795
1669106700000|2022-11-22 08:45:00|10213.3|10211.3|10214.5|10212.5|10214.5|10212.5|10212.9|10210.9|498
1669107000000|2022-11-22 08:50:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|433
1669107300000|2022-11-22 08:55:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|118
1669107600000|2022-11-22 09:00:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|391
1669107900000|2022-11-22 09:05:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.5|10213.5|401
1669108200000|2022-11-22 09:10:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|186
1669108500000|2022-11-22 09:15:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|673
1669108800000|2022-11-22 09:20:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|463
1669109100000|2022-11-22 09:25:00|10216.6|10214.6|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|498
1669109400000|2022-11-22 09:30:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.6|10214.6|584
1669109700000|2022-11-22 09:35:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217|10215|610
1669110000000|2022-11-22 09:40:00|||||||||458
1669110300000|2022-11-22 09:45:00|10217|10215|10216.8|10214.8|10217|10215|10216.4|10214.4|1059
1669110600000|2022-11-22 09:50:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|1906
1669110900000|2022-11-22 09:55:00|10216|10214|10216|10214|10216.2|10214.2|10216|10214|166
1669111200000|2022-11-22 10:00:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10215.8|10213.8|364
1669111500000|2022-11-22 10:05:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|1437
1669111800000|2022-11-22 10:10:00|||||||||103
1669112100000|2022-11-22 10:15:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|611
1669112400000|2022-11-22 10:20:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|434
1669112700000|2022-11-22 10:25:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|163
1669113000000|2022-11-22 10:30:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|129
1669113300000|2022-11-22 10:35:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|210
1669113600000|2022-11-22 10:40:00|10216.2|10214.2|10216|10214|10216.4|10214.4|10216|10214|125
1669113900000|2022-11-22 10:45:00|||||||||65
1669114200000|2022-11-22 10:50:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|1521
1669114500000|2022-11-22 10:55:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|173
1669114800000|2022-11-22 11:00:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|920
1669115100000|2022-11-22 11:05:00|10215.6|10213.6|10216|10214|10216.4|10214.4|10215.6|10213.6|445
1669115400000|2022-11-22 11:10:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|392
1669115700000|2022-11-22 11:15:00|10216.2|10214.2|10216.8|10214.8|10216.8|10214.8|10215.6|10213.6|321
1669116000000|2022-11-22 11:20:00|10216.6|10214.6|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|213
1669116300000|2022-11-22 11:25:00|10216|10214|10216|10214|10216|10214|10216|10214|1665
1669116600000|2022-11-22 11:30:00|10216.2|10214.2|10216|10214|10216.2|10214.2|10216|10214|105
1669116900000|2022-11-22 11:35:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|2333
1669117200000|2022-11-22 11:40:00|10215.3|10213.3|10216|10214|10216|10214|10215.3|10213.3|7468
1669117500000|2022-11-22 11:45:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|248
1669117800000|2022-11-22 11:50:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|262
1669118100000|2022-11-22 11:55:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216|10214|622
1669118400000|2022-11-22 12:00:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|136
1669118700000|2022-11-22 12:05:00|10215.3|10213.3|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|943
1669119000000|2022-11-22 12:10:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.6|10214.6|4473
1669119300000|2022-11-22 12:15:00|10217|10215|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1078
1669119600000|2022-11-22 12:20:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|2629
1669119900000|2022-11-22 12:25:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|737
1669120200000|2022-11-22 12:30:00|10215.3|10213.3|10214.5|10212.5|10215.3|10213.3|10214.1|10212.1|881
1669120500000|2022-11-22 12:35:00|10214.7|10212.7|10214.5|10212.5|10215.1|10213.1|10214.5|10212.5|1218
1669120800000|2022-11-22 12:40:00|10214.1|10212.1|10213.9|10211.9|10214.5|10212.5|10213.7|10211.7|643
1669121100000|2022-11-22 12:45:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|19884
1669121400000|2022-11-22 12:50:00|10213.7|10211.7|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|5392
1669121700000|2022-11-22 12:55:00|10212.5|10210.5|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|2512
1669122000000|2022-11-22 13:00:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|4467
1669122300000|2022-11-22 13:05:00|10213.1|10211.1|10212.1|10210.1|10213.7|10211.7|10212.1|10210.1|3483
1669122600000|2022-11-22 13:10:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|4593
1669122900000|2022-11-22 13:15:00|10212.5|10210.5|10213.3|10211.3|10213.7|10211.7|10212.5|10210.5|3395
1669123200000|2022-11-22 13:20:00|10212.9|10210.9|10211.7|10209.7|10213.7|10211.7|10211.7|10209.7|17443
1669123500000|2022-11-22 13:25:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|8682
1669123800000|2022-11-22 13:30:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|5523
1669124100000|2022-11-22 13:35:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|8847
1669124400000|2022-11-22 13:40:00|10213.1|10211.1|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|3186
1669124700000|2022-11-22 13:45:00|10212.9|10210.9|10213.7|10211.7|10214.1|10212.1|10212.9|10210.9|3292
1669125000000|2022-11-22 13:50:00|10213.5|10211.5|10212.1|10210.1|10213.7|10211.7|10212.1|10210.1|5207
1669125300000|2022-11-22 13:55:00|10211.7|10209.7|10211|10209|10212.5|10210.5|10211|10209|18945
1669125600000|2022-11-22 14:00:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10210.6|10208.6|13493
1669125900000|2022-11-22 14:05:00|10211.4|10209.4|10212.3|10210.3|10212.3|10210.3|10211.4|10209.4|40729
1669126200000|2022-11-22 14:10:00|10212.5|10210.5|10212.5|10210.5|10213.7|10211.7|10212.1|10210.1|14454
1669126500000|2022-11-22 14:15:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|7605
1669126800000|2022-11-22 14:20:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|33274
1669127100000|2022-11-22 14:25:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|6480
1669127400000|2022-11-22 14:30:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10211.7|10209.7|32347
1669127700000|2022-11-22 14:35:00|10212.5|10210.5|10212.1|10210.1|10213.7|10211.7|10212.1|10210.1|10538
1669128000000|2022-11-22 14:40:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211|10209|6716
1669128300000|2022-11-22 14:45:00|10211.7|10209.7|10212.1|10210.1|10212.5|10210.5|10211.4|10209.4|5859
1669128600000|2022-11-22 14:50:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|7017
1669128900000|2022-11-22 14:55:00|10211.2|10209.2|10211.4|10209.4|10211.7|10209.7|10211|10209|6406
1669129200000|2022-11-22 15:00:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|9110
1669129500000|2022-11-22 15:05:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211|10209|71881
1669129800000|2022-11-22 15:10:00|10211.7|10209.7|10210.6|10208.6|10211.7|10209.7|10210.6|10208.6|11024
1669130100000|2022-11-22 15:15:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|7742
1669130400000|2022-11-22 15:20:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10210.4|10208.4|8909
1669130700000|2022-11-22 15:25:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|8697
1669131000000|2022-11-22 15:30:00|10211.2|10209.2|10210.2|10208.2|10211.2|10209.2|10210.2|10208.2|5297
1669131300000|2022-11-22 15:35:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|4287
1669131600000|2022-11-22 15:40:00|10209|10207|10209|10207|10209.4|10207.4|10208.8|10206.8|8262
1669131900000|2022-11-22 15:45:00|10209.4|10207.4|10210.2|10208.2|10210.6|10208.6|10209|10207|7828
1669132200000|2022-11-22 15:50:00|10210.6|10208.6|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|5396
1669132500000|2022-11-22 15:55:00|10211.4|10209.4|10210.6|10208.6|10211.7|10209.7|10210.6|10208.6|4887
1669132800000|2022-11-22 16:00:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|5015
1669133100000|2022-11-22 16:05:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210.2|10208.2|2317
1669133400000|2022-11-22 16:10:00|10211|10209|10211|10209|10211|10209|10210.2|10208.2|11414
1669133700000|2022-11-22 16:15:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|3798
1669134000000|2022-11-22 16:20:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|7250
1669134300000|2022-11-22 16:25:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|2882
1669134600000|2022-11-22 16:30:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|3169
1669134900000|2022-11-22 16:35:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|8968
1669135200000|2022-11-22 16:40:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|3048
1669135500000|2022-11-22 16:45:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|3734
1669135800000|2022-11-22 16:50:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|22691
1669136100000|2022-11-22 16:55:00|10213.3|10211.3|10214.1|10212.1|10214.5|10212.5|10213.3|10211.3|33283
1669136400000|2022-11-22 17:00:00|10213.7|10211.7|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|45586
1669136700000|2022-11-22 17:05:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|6465
1669137000000|2022-11-22 17:10:00|10213.7|10211.7|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|3406
1669137300000|2022-11-22 17:15:00|10212.5|10210.5|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|20192
1669137600000|2022-11-22 17:20:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|2611
1669137900000|2022-11-22 17:25:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|5865
1669138200000|2022-11-22 17:30:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|8414
1669138500000|2022-11-22 17:35:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|2656
1669138800000|2022-11-22 17:40:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|2666
1669139100000|2022-11-22 17:45:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|24022
1669139400000|2022-11-22 17:50:00|10211.7|10209.7|10212.1|10210.1|10212.9|10210.9|10211.7|10209.7|12187
1669139700000|2022-11-22 17:55:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|3738
1669140000000|2022-11-22 18:00:00|10212.3|10210.3|10211|10209|10212.5|10210.5|10210.6|10208.6|6148
1669140300000|2022-11-22 18:05:00|10210.6|10208.6|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|11315
1669140600000|2022-11-22 18:10:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|7364
1669140900000|2022-11-22 18:15:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211|10209|3032
1669141200000|2022-11-22 18:20:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|2006
1669141500000|2022-11-22 18:25:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|1793
1669141800000|2022-11-22 18:30:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|23313
1669142100000|2022-11-22 18:35:00|10212.1|10210.1|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|5361
1669142400000|2022-11-22 18:40:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|1776
1669142700000|2022-11-22 18:45:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|2012
1669143000000|2022-11-22 18:50:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|27298
1669143300000|2022-11-22 18:55:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|18029
1669143600000|2022-11-22 19:00:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.4|10209.4|7766
1669143900000|2022-11-22 19:05:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|7510
1669144200000|2022-11-22 19:10:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|16793
1669144500000|2022-11-22 19:15:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|11807
1669144800000|2022-11-22 19:20:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|21147
1669145100000|2022-11-22 19:25:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|2999
1669145400000|2022-11-22 19:30:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|1655
1669145700000|2022-11-22 19:35:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1713
1669146000000|2022-11-22 19:40:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|5726
1669146300000|2022-11-22 19:45:00|10211.2|10209.2|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|4732
1669146600000|2022-11-22 19:50:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|4937
1669146900000|2022-11-22 19:55:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|3308
1669147200000|2022-11-22 20:00:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|2167
1669147500000|2022-11-22 20:05:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|18680
1669147800000|2022-11-22 20:10:00|10211|10209|10211|10209|10211|10209|10210.8|10208.8|4144
1669148100000|2022-11-22 20:15:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|4023
1669148400000|2022-11-22 20:20:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|2969
1669148700000|2022-11-22 20:25:00|10211|10209|10210.6|10208.6|10211|10209|10210.2|10208.2|1187
1669149000000|2022-11-22 20:30:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|5211
1669149300000|2022-11-22 20:35:00|||||||||348
1669149600000|2022-11-22 20:40:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|580
1669149900000|2022-11-22 20:45:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|21682
1669150200000|2022-11-22 20:50:00|10210.6|10208.6|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|2533
1669150500000|2022-11-22 20:55:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|1767
1669150800000|2022-11-22 21:00:00|10209|10207|10207.4|10205.4|10209|10207|10207.4|10205.4|13123
1669151100000|2022-11-22 21:05:00|10207.8|10205.8|10208.6|10206.6|10209|10207|10207.4|10205.4|5888
1669151400000|2022-11-22 21:10:00|10209|10207|10208.6|10206.6|10209.8|10207.8|10208.2|10206.2|9280
1669151700000|2022-11-22 21:15:00|10209|10207|10208.8|10206.8|10209|10207|10208.6|10206.6|538
1669152000000|2022-11-22 21:20:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10209|10207|1800
1669152300000|2022-11-22 21:25:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|7367
1669152600000|2022-11-22 21:30:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|2215
1669152900000|2022-11-22 21:35:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|742
1669153200000|2022-11-22 21:40:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|8183
1669153500000|2022-11-22 21:45:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|627
1669153800000|2022-11-22 21:50:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|627
1669154100000|2022-11-22 21:55:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|1107
1669158000000|2022-11-22 23:00:00|10210.6|10208.6|10212.1|10210.1|10212.1|10210.1|10210.6|10208.6|219
1669158300000|2022-11-22 23:05:00|||||||||30
1669158600000|2022-11-22 23:10:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|346
1669159200000|2022-11-22 23:20:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|107
1669159500000|2022-11-22 23:25:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|53
1669159800000|2022-11-22 23:30:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|1525
1669160100000|2022-11-22 23:35:00|||||||||18
1669160400000|2022-11-22 23:40:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|73
1669160700000|2022-11-22 23:45:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|113
1669161000000|2022-11-22 23:50:00|||||||||12
1669161300000|2022-11-22 23:55:00|||||||||5
1669161600000|2022-11-23 00:00:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.5|10209.5|76
1669161900000|2022-11-23 00:05:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.5|10209.5|162
1669162200000|2022-11-23 00:10:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|55
1669162500000|2022-11-23 00:15:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|88
1669162800000|2022-11-23 00:20:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|259
1669163400000|2022-11-23 00:30:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|79
1669163700000|2022-11-23 00:35:00|||||||||13
1669164000000|2022-11-23 00:40:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|138
1669164300000|2022-11-23 00:45:00|||||||||30
1669164600000|2022-11-23 00:50:00|10211|10209|10211|10209|10211|10209|10211|10209|75
1669164900000|2022-11-23 00:55:00|||||||||67
1669165200000|2022-11-23 01:00:00|10210.6|10208.6|10209.4|10207.4|10210.6|10208.6|10209|10207|545
1669165500000|2022-11-23 01:05:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|204
1669165800000|2022-11-23 01:10:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10208.2|10206.2|1029
1669166100000|2022-11-23 01:15:00|||||||||39
1669166400000|2022-11-23 01:20:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|7440
1669166700000|2022-11-23 01:25:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|198
1669167000000|2022-11-23 01:30:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|151
1669167300000|2022-11-23 01:35:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|193
1669167600000|2022-11-23 01:40:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|79
1669167900000|2022-11-23 01:45:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|81
1669168200000|2022-11-23 01:50:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|595
1669168500000|2022-11-23 01:55:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|749
1669168800000|2022-11-23 02:00:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|210
1669169100000|2022-11-23 02:05:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|68
1669169400000|2022-11-23 02:10:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|857
1669169700000|2022-11-23 02:15:00|||||||||343
1669170000000|2022-11-23 02:20:00|||||||||157
1669170300000|2022-11-23 02:25:00|10209|10207|10209|10207|10209|10207|10209|10207|58
1669170600000|2022-11-23 02:30:00|10208.8|10206.8|10208.2|10206.2|10208.8|10206.8|10208.2|10206.2|383
1669170900000|2022-11-23 02:35:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|235
1669171200000|2022-11-23 02:40:00|||||||||147
1669171500000|2022-11-23 02:45:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|138
1669171800000|2022-11-23 02:50:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|291
1669172100000|2022-11-23 02:55:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|422
1669172400000|2022-11-23 03:00:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|62
1669172700000|2022-11-23 03:05:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|43
1669173000000|2022-11-23 03:10:00|||||||||28
1669173300000|2022-11-23 03:15:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|33
1669173600000|2022-11-23 03:20:00|||||||||20
1669173900000|2022-11-23 03:25:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|106
1669174200000|2022-11-23 03:30:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|194
1669174500000|2022-11-23 03:35:00|10208.4|10206.4|10207.8|10205.8|10208.4|10206.4|10207.8|10205.8|365
1669174800000|2022-11-23 03:40:00|10208|10206|10207.8|10205.8|10208|10206|10207.8|10205.8|18
1669175100000|2022-11-23 03:45:00|||||||||27
1669175400000|2022-11-23 03:50:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|20
1669175700000|2022-11-23 03:55:00|||||||||12
1669176000000|2022-11-23 04:00:00|||||||||16
1669176300000|2022-11-23 04:05:00|||||||||45
1669176600000|2022-11-23 04:10:00|||||||||42
1669176900000|2022-11-23 04:15:00|||||||||92
1669177200000|2022-11-23 04:20:00|||||||||100
1669177500000|2022-11-23 04:25:00|||||||||117
1669177800000|2022-11-23 04:30:00|||||||||46
1669178100000|2022-11-23 04:35:00|||||||||29
1669178400000|2022-11-23 04:40:00|||||||||18
1669178700000|2022-11-23 04:45:00|||||||||18
1669179000000|2022-11-23 04:50:00|||||||||22
1669179300000|2022-11-23 04:55:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|337
1669179600000|2022-11-23 05:00:00|||||||||82
1669179900000|2022-11-23 05:05:00|||||||||20
1669180200000|2022-11-23 05:10:00|10208|10206|10207.8|10205.8|10208|10206|10207.8|10205.8|72
1669180500000|2022-11-23 05:15:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|33
1669180800000|2022-11-23 05:20:00|||||||||90
1669181100000|2022-11-23 05:25:00|||||||||43
1669181400000|2022-11-23 05:30:00|||||||||139
1669181700000|2022-11-23 05:35:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|98
1669182000000|2022-11-23 05:40:00|||||||||673
1669182300000|2022-11-23 05:45:00|||||||||68
1669182600000|2022-11-23 05:50:00|||||||||108
1669182900000|2022-11-23 05:55:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|61
1669183200000|2022-11-23 06:00:00|||||||||44
1669183500000|2022-11-23 06:05:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|1332
1669183800000|2022-11-23 06:10:00|||||||||706
1669184100000|2022-11-23 06:15:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|1195
1669184400000|2022-11-23 06:20:00|||||||||807
1669184700000|2022-11-23 06:25:00|||||||||48
1669185000000|2022-11-23 06:30:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|165
1669185300000|2022-11-23 06:35:00|||||||||940
1669185600000|2022-11-23 06:40:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|263
1669185900000|2022-11-23 06:45:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|499
1669186200000|2022-11-23 06:50:00|10207.4|10205.4|10207.4|10205.4|10207.6|10205.6|10207.4|10205.4|882
1669186500000|2022-11-23 06:55:00|||||||||178
1669186800000|2022-11-23 07:00:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|743
1669187100000|2022-11-23 07:05:00|10206.7|10204.7|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|613
1669187400000|2022-11-23 07:10:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|393
1669187700000|2022-11-23 07:15:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|487
1669188000000|2022-11-23 07:20:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|503
1669188300000|2022-11-23 07:25:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|408
1669188600000|2022-11-23 07:30:00|10205.9|10203.9|10206.7|10204.7|10206.7|10204.7|10205.9|10203.9|2980
1669188900000|2022-11-23 07:35:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|779
1669189200000|2022-11-23 07:40:00|10206.3|10204.3|10207.1|10205.1|10207.1|10205.1|10206.3|10204.3|422
1669189500000|2022-11-23 07:45:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1407
1669189800000|2022-11-23 07:50:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|317
1669190100000|2022-11-23 07:55:00|10207.8|10205.8|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|427
1669190400000|2022-11-23 08:00:00|10206.9|10204.9|10205.9|10203.9|10206.9|10204.9|10205.9|10203.9|754
1669190700000|2022-11-23 08:05:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|2458
1669191000000|2022-11-23 08:10:00|10206.1|10204.1|10205.7|10203.7|10206.3|10204.3|10205.7|10203.7|703
1669191300000|2022-11-23 08:15:00|10205.5|10203.5|10205.7|10203.7|10205.9|10203.9|10204.7|10202.7|981
1669191600000|2022-11-23 08:20:00|10205.9|10203.9|10205.1|10203.1|10206.3|10204.3|10204.7|10202.7|441
1669191900000|2022-11-23 08:25:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.1|10203.1|329
1669192200000|2022-11-23 08:30:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10203.9|10201.9|1594
1669192500000|2022-11-23 08:35:00|10205.3|10203.3|10206.7|10204.7|10206.7|10204.7|10205.1|10203.1|619
1669192800000|2022-11-23 08:40:00|10206.9|10204.9|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|1163
1669193100000|2022-11-23 08:45:00|10206.9|10204.9|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|1321
1669193400000|2022-11-23 08:50:00|10206.9|10204.9|10207.8|10205.8|10208.2|10206.2|10206.7|10204.7|2621
1669193700000|2022-11-23 08:55:00|10207.4|10205.4|10208|10206|10208.2|10206.2|10207.4|10205.4|7987
1669194000000|2022-11-23 09:00:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|1565
1669194300000|2022-11-23 09:05:00|10208|10206|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|1655
1669194600000|2022-11-23 09:10:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|13454
1669194900000|2022-11-23 09:15:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|1284
1669195200000|2022-11-23 09:20:00|10207.4|10205.4|10207.1|10205.1|10207.8|10205.8|10206.7|10204.7|688
1669195500000|2022-11-23 09:25:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|2518
1669195800000|2022-11-23 09:30:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|3231
1669196100000|2022-11-23 09:35:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|2310
1669196400000|2022-11-23 09:40:00|10207.3|10205.3|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|1768
1669196700000|2022-11-23 09:45:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|2709
1669197000000|2022-11-23 09:50:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|909
1669197300000|2022-11-23 09:55:00|||||||||5650
1669197600000|2022-11-23 10:00:00|10208.6|10206.6|10206.3|10204.3|10208.6|10206.6|10206.3|10204.3|7922
1669197900000|2022-11-23 10:05:00|10206.7|10204.7|10206.5|10204.5|10207.1|10205.1|10206.3|10204.3|635
1669198200000|2022-11-23 10:10:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|9148
1669198500000|2022-11-23 10:15:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|750
1669198800000|2022-11-23 10:20:00|10206.5|10204.5|10206.9|10204.9|10207.1|10205.1|10206.3|10204.3|3009
1669199100000|2022-11-23 10:25:00|10206.7|10204.7|10206.9|10204.9|10207.1|10205.1|10206.7|10204.7|438
1669199400000|2022-11-23 10:30:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|3085
1669199700000|2022-11-23 10:35:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|710
1669200000000|2022-11-23 10:40:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|10457
1669200300000|2022-11-23 10:45:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|401
1669200600000|2022-11-23 10:50:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|368
1669200900000|2022-11-23 10:55:00|||||||||141
1669201200000|2022-11-23 11:00:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|353
1669201500000|2022-11-23 11:05:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|273
1669201800000|2022-11-23 11:10:00|10206.5|10204.5|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|932
1669202100000|2022-11-23 11:15:00|10205.5|10203.5|10205.5|10203.5|10205.7|10203.7|10205.5|10203.5|431
1669202400000|2022-11-23 11:20:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.5|10203.5|327
1669202700000|2022-11-23 11:25:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|867
1669203000000|2022-11-23 11:30:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|6956
1669203300000|2022-11-23 11:35:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|3412
1669203600000|2022-11-23 11:40:00|10205.3|10203.3|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|1587
1669203900000|2022-11-23 11:45:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|595
1669204200000|2022-11-23 11:50:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|25231
1669204500000|2022-11-23 11:55:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.1|10203.1|22715
1669204800000|2022-11-23 12:00:00|10205.9|10203.9|10204.7|10202.7|10205.9|10203.9|10204.3|10202.3|2341
1669205100000|2022-11-23 12:05:00|10204.3|10202.3|10205.1|10203.1|10205.1|10203.1|10204.3|10202.3|2059
1669205400000|2022-11-23 12:10:00|10204.9|10202.9|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|1844
1669205700000|2022-11-23 12:15:00|10205.1|10203.1|10205.9|10203.9|10205.9|10203.9|10205.1|10203.1|2268
1669206000000|2022-11-23 12:20:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|2155
1669206300000|2022-11-23 12:25:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.1|10203.1|851
1669206600000|2022-11-23 12:30:00|10205.7|10203.7|10206.3|10204.3|10206.5|10204.5|10205.5|10203.5|1698
1669206900000|2022-11-23 12:35:00|10206.7|10204.7|10206.3|10204.3|10207.1|10205.1|10206.1|10204.1|666
1669207200000|2022-11-23 12:40:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|10148
1669207500000|2022-11-23 12:45:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|7975
1669207800000|2022-11-23 12:50:00|10205.5|10203.5|10205.5|10203.5|10206.3|10204.3|10204.3|10202.3|3095
1669208100000|2022-11-23 12:55:00|10205.3|10203.3|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|3524
1669208400000|2022-11-23 13:00:00|10204.9|10202.9|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|17240
1669208700000|2022-11-23 13:05:00|10204.3|10202.3|10205.1|10203.1|10206.7|10204.7|10204.3|10202.3|8320
1669209000000|2022-11-23 13:10:00|10205.5|10203.5|10207.1|10205.1|10207.1|10205.1|10205.5|10203.5|3666
1669209300000|2022-11-23 13:15:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|12425
1669209600000|2022-11-23 13:20:00|10206.3|10204.3|10202|10200|10206.3|10204.3|10201.6|10199.6|12235
1669209900000|2022-11-23 13:25:00|10202.4|10200.4|10202.6|10200.6|10202.6|10200.6|10201.6|10199.6|6995
1669210200000|2022-11-23 13:30:00|10201.8|10199.8|10203.9|10201.9|10205.1|10203.1|10201.6|10199.6|7130
1669210500000|2022-11-23 13:35:00|10204.3|10202.3|10203.5|10201.5|10204.3|10202.3|10202.2|10200.2|14104
1669210800000|2022-11-23 13:40:00|10203.1|10201.1|10201.6|10199.6|10203.9|10201.9|10201.6|10199.6|10372
1669211100000|2022-11-23 13:45:00|10201.2|10199.2|10203.1|10201.1|10203.1|10201.1|10200.4|10198.4|3996
1669211400000|2022-11-23 13:50:00|10203.5|10201.5|10203.5|10201.5|10204.3|10202.3|10203.1|10201.1|4133
1669211700000|2022-11-23 13:55:00|10203.1|10201.1|10204.7|10202.7|10205.1|10203.1|10203.1|10201.1|4871
1669212000000|2022-11-23 14:00:00|10204.5|10202.5|10203.9|10201.9|10205.1|10203.1|10203.9|10201.9|19434
1669212300000|2022-11-23 14:05:00|10204.3|10202.3|10206.3|10204.3|10206.7|10204.7|10204.3|10202.3|8192
1669212600000|2022-11-23 14:10:00|10205.9|10203.9|10207.1|10205.1|10207.4|10205.4|10205.9|10203.9|3010
1669212900000|2022-11-23 14:15:00|10207.4|10205.4|10208.2|10206.2|10208.6|10206.6|10206.7|10204.7|4815
1669213200000|2022-11-23 14:20:00|10208.4|10206.4|10206.7|10204.7|10208.6|10206.6|10206.3|10204.3|5206
1669213500000|2022-11-23 14:25:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10205.9|10203.9|4536
1669213800000|2022-11-23 14:30:00|10206.7|10204.7|10208.2|10206.2|10208.2|10206.2|10205.9|10203.9|6742
1669214100000|2022-11-23 14:35:00|10207.8|10205.8|10209.4|10207.4|10209.4|10207.4|10207.8|10205.8|7678
1669214400000|2022-11-23 14:40:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|10472
1669214700000|2022-11-23 14:45:00|10213.3|10211.3|10215.6|10213.6|10215.6|10213.6|10211.2|10209.2|16502
1669215000000|2022-11-23 14:50:00|10216|10214|10217.6|10215.6|10218.8|10216.8|10216|10214|5099
1669215300000|2022-11-23 14:55:00|10217.2|10215.2|10216.4|10214.4|10219.6|10217.6|10215.8|10213.8|9376
1669215600000|2022-11-23 15:00:00|10216.8|10214.8|10216.8|10214.8|10218.6|10216.6|10215.6|10213.6|15484
1669215900000|2022-11-23 15:05:00|10217.2|10215.2|10217.2|10215.2|10218.8|10216.8|10216.4|10214.4|4480
1669216200000|2022-11-23 15:10:00|10217|10215|10216.8|10214.8|10217.2|10215.2|10216|10214|3304
1669216500000|2022-11-23 15:15:00|10217.2|10215.2|10218.4|10216.4|10219.2|10217.2|10216|10214|10927
1669216800000|2022-11-23 15:20:00|10218|10216|10218|10216|10218.6|10216.6|10216.8|10214.8|2719
1669217100000|2022-11-23 15:25:00|10218.2|10216.2|10216|10214|10218.2|10216.2|10216|10214|1778
1669217400000|2022-11-23 15:30:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216|10214|3993
1669217700000|2022-11-23 15:35:00|10216.4|10214.4|10215.3|10213.3|10217.2|10215.2|10215.3|10213.3|9896
1669218000000|2022-11-23 15:40:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.5|10212.5|14490
1669218300000|2022-11-23 15:45:00|10215.3|10213.3|10216.4|10214.4|10216.4|10214.4|10214.9|10212.9|6116
1669218600000|2022-11-23 15:50:00|10216.2|10214.2|10214.9|10212.9|10216.4|10214.4|10214.5|10212.5|3926
1669218900000|2022-11-23 15:55:00|10214.5|10212.5|10215.5|10213.5|10216|10214|10214.5|10212.5|7104
1669219200000|2022-11-23 16:00:00|10215.6|10213.6|10214.9|10212.9|10216|10214|10214.5|10212.5|10011
1669219500000|2022-11-23 16:05:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|5912
1669219800000|2022-11-23 16:10:00|10215.3|10213.3|10216|10214|10216.4|10214.4|10215.3|10213.3|2538
1669220100000|2022-11-23 16:15:00|10215.6|10213.6|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|9579
1669220400000|2022-11-23 16:20:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|6418
1669220700000|2022-11-23 16:25:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|1800
1669221000000|2022-11-23 16:30:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|6162
1669221300000|2022-11-23 16:35:00|10216|10214|10217.2|10215.2|10217.6|10215.6|10216|10214|5837
1669221600000|2022-11-23 16:40:00|10217|10215|10217.6|10215.6|10218|10216|10216.8|10214.8|1637
1669221900000|2022-11-23 16:45:00|10217.2|10215.2|10216|10214|10217.6|10215.6|10216|10214|9049
1669222200000|2022-11-23 16:50:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10215.6|10213.6|6312
1669222500000|2022-11-23 16:55:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|2527
1669222800000|2022-11-23 17:00:00|10214.7|10212.7|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|977
1669223100000|2022-11-23 17:05:00|10214.5|10212.5|10214.9|10212.9|10215.1|10213.1|10214.5|10212.5|5643
1669223400000|2022-11-23 17:10:00|10214.5|10212.5|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|8182
1669223700000|2022-11-23 17:15:00|10214.1|10212.1|10214.1|10212.1|10214.3|10212.3|10214.1|10212.1|10819
1669224000000|2022-11-23 17:20:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|21192
1669224300000|2022-11-23 17:25:00|10214.1|10212.1|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|5480
1669224600000|2022-11-23 17:30:00|10213.3|10211.3|10214.5|10212.5|10214.9|10212.9|10213.3|10211.3|7492
1669224900000|2022-11-23 17:35:00|10214.1|10212.1|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|1328
1669225200000|2022-11-23 17:40:00|10214.1|10212.1|10214.9|10212.9|10215.1|10213.1|10214.1|10212.1|915
1669225500000|2022-11-23 17:45:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|954
1669225800000|2022-11-23 17:50:00|10214.1|10212.1|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|2751
1669226100000|2022-11-23 17:55:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|2083
1669226400000|2022-11-23 18:00:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1763
1669226700000|2022-11-23 18:05:00|10214.1|10212.1|10213.7|10211.7|10214.9|10212.9|10213.7|10211.7|10432
1669227000000|2022-11-23 18:10:00|10213.5|10211.5|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|5543
1669227300000|2022-11-23 18:15:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1874
1669227600000|2022-11-23 18:20:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|2163
1669227900000|2022-11-23 18:25:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|5147
1669228200000|2022-11-23 18:30:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|4151
1669228500000|2022-11-23 18:35:00|||||||||1984
1669228800000|2022-11-23 18:40:00|10214.5|10212.5|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|2809
1669229100000|2022-11-23 18:45:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|2418
1669229400000|2022-11-23 18:50:00|10212.5|10210.5|10211.4|10209.4|10212.5|10210.5|10211|10209|4362
1669229700000|2022-11-23 18:55:00|10211|10209|10211|10209|10211.7|10209.7|10210.8|10208.8|2237
1669230000000|2022-11-23 19:00:00|10210.2|10208.2|10218.4|10216.4|10218.4|10216.4|10210.2|10208.2|20064
1669230300000|2022-11-23 19:05:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10216.8|10214.8|15394
1669230600000|2022-11-23 19:10:00|10218.8|10216.8|10216.4|10214.4|10218.8|10216.8|10216|10214|6522
1669230900000|2022-11-23 19:15:00|10216.2|10214.2|10216.4|10214.4|10217.2|10215.2|10216.2|10214.2|4280
1669231200000|2022-11-23 19:20:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.4|10214.4|3106
1669231500000|2022-11-23 19:25:00|10218|10216|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|5062
1669231800000|2022-11-23 19:30:00|10217.4|10215.4|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|4736
1669232100000|2022-11-23 19:35:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|3233
1669232400000|2022-11-23 19:40:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|13499
1669232700000|2022-11-23 19:45:00|10215.3|10213.3|10216|10214|10216.8|10214.8|10215.3|10213.3|6392
1669233000000|2022-11-23 19:50:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10214.9|10212.9|2250
1669233300000|2022-11-23 19:55:00|10216.8|10214.8|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|6760
1669233600000|2022-11-23 20:00:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|1617
1669233900000|2022-11-23 20:05:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|2339
1669234200000|2022-11-23 20:10:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10216|10214|1694
1669234500000|2022-11-23 20:15:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|5442
1669234800000|2022-11-23 20:20:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|1885
1669235100000|2022-11-23 20:25:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|1693
1669235400000|2022-11-23 20:30:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|692
1669235700000|2022-11-23 20:35:00|10215.6|10213.6|10216|10214|10216|10214|10215.3|10213.3|704
1669236000000|2022-11-23 20:40:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.3|10213.3|340
1669236300000|2022-11-23 20:45:00|10215.5|10213.5|10214.9|10212.9|10215.5|10213.5|10214.9|10212.9|2197
1669236600000|2022-11-23 20:50:00|10215.3|10213.3|10216|10214|10216|10214|10215.3|10213.3|1599
1669236900000|2022-11-23 20:55:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|2338
1669237200000|2022-11-23 21:00:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1358
1669237500000|2022-11-23 21:05:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|399
1669237800000|2022-11-23 21:10:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1814
1669238100000|2022-11-23 21:15:00|10218|10216|10218|10216|10218|10216|10218|10216|91
1669238400000|2022-11-23 21:20:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|879
1669238700000|2022-11-23 21:25:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|754
1669239000000|2022-11-23 21:30:00|10218.6|10216.6|10218|10216|10218.8|10216.8|10218|10216|454
1669239300000|2022-11-23 21:35:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|2026
1669239600000|2022-11-23 21:40:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|711
1669239900000|2022-11-23 21:45:00|10218.8|10216.8|10218.4|10216.4|10219.2|10217.2|10218.2|10216.2|1181
1669240200000|2022-11-23 21:50:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1930
1669240500000|2022-11-23 21:55:00|10218|10216|10217.2|10215.2|10218|10216|10216.8|10214.8|420
1669244400000|2022-11-23 23:00:00|10218|10216|10217.2|10215.2|10218.4|10216.4|10216.8|10214.8|635
1669244700000|2022-11-23 23:05:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|107
1669245000000|2022-11-23 23:10:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|58
1669245300000|2022-11-23 23:15:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|68
1669245600000|2022-11-23 23:20:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218|10216|134
1669245900000|2022-11-23 23:25:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|106
1669246200000|2022-11-23 23:30:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|43
1669246500000|2022-11-23 23:35:00|||||||||7
1669246800000|2022-11-23 23:40:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|21
1669247100000|2022-11-23 23:45:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|61
1669247400000|2022-11-23 23:50:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|83
1669247700000|2022-11-23 23:55:00|||||||||1
1669248000000|2022-11-24 00:00:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219|10217|15
1669248300000|2022-11-24 00:05:00|10218.8|10216.8|10218.8|10216.8|10219|10217|10218.8|10216.8|43
1669248600000|2022-11-24 00:10:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.6|10216.6|55
1669248900000|2022-11-24 00:15:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|40
1669249200000|2022-11-24 00:20:00|||||||||3
1669249500000|2022-11-24 00:25:00|10219|10217|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|583
1669249800000|2022-11-24 00:30:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|572
1669250100000|2022-11-24 00:35:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.8|10217.8|36
1669250400000|2022-11-24 00:40:00|||||||||122
1669250700000|2022-11-24 00:45:00|||||||||34
1669251000000|2022-11-24 00:50:00|10220.1|10218.1|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|159
1669251300000|2022-11-24 00:55:00|10220.5|10218.5|10219.9|10217.9|10220.5|10218.5|10219.9|10217.9|63
1669251600000|2022-11-24 01:00:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|533
1669251900000|2022-11-24 01:05:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.1|10218.1|442
1669252200000|2022-11-24 01:10:00|||||||||90
1669252500000|2022-11-24 01:15:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|288
1669252800000|2022-11-24 01:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|43
1669253100000|2022-11-24 01:25:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|96
1669253400000|2022-11-24 01:30:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|78
1669253700000|2022-11-24 01:35:00|||||||||103
1669254000000|2022-11-24 01:40:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|97
1669254300000|2022-11-24 01:45:00|10219.4|10217.4|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|197
1669254600000|2022-11-24 01:50:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|66
1669254900000|2022-11-24 01:55:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|28
1669255200000|2022-11-24 02:00:00|||||||||51
1669255500000|2022-11-24 02:05:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.8|10217.8|291
1669255800000|2022-11-24 02:10:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|67
1669256100000|2022-11-24 02:15:00|||||||||1
1669256400000|2022-11-24 02:20:00|||||||||2
1669256700000|2022-11-24 02:25:00|||||||||32
1669257000000|2022-11-24 02:30:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|292
1669257300000|2022-11-24 02:35:00|||||||||195
1669257600000|2022-11-24 02:40:00|||||||||37
1669257900000|2022-11-24 02:45:00|10220.9|10218.9|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|276
1669258200000|2022-11-24 02:50:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|14
1669258500000|2022-11-24 02:55:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|20
1669258800000|2022-11-24 03:00:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.9|10218.9|83
1669259100000|2022-11-24 03:05:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|74
1669259400000|2022-11-24 03:10:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|247
1669259700000|2022-11-24 03:15:00|||||||||29
1669260000000|2022-11-24 03:20:00|||||||||66
1669260300000|2022-11-24 03:25:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|93
1669260600000|2022-11-24 03:30:00|10220.7|10218.7|10220.7|10218.7|10220.9|10218.9|10220.7|10218.7|352
1669260900000|2022-11-24 03:35:00|10221.1|10219.1|10220.9|10218.9|10221.1|10219.1|10220.7|10218.7|205
1669261200000|2022-11-24 03:40:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|68
1669261500000|2022-11-24 03:45:00|||||||||90
1669261800000|2022-11-24 03:50:00|||||||||2
1669262100000|2022-11-24 03:55:00|||||||||6
1669262700000|2022-11-24 04:05:00|||||||||65
1669263600000|2022-11-24 04:20:00|10220.9|10218.9|10220.7|10218.7|10220.9|10218.9|10220.7|10218.7|62
1669264500000|2022-11-24 04:35:00|||||||||46
1669264800000|2022-11-24 04:40:00|10220.9|10218.9|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|322
1669265100000|2022-11-24 04:45:00|10221.7|10219.7|10221.9|10219.9|10221.9|10219.9|10221.7|10219.7|36
1669265400000|2022-11-24 04:50:00|||||||||53
1669266000000|2022-11-24 05:00:00|||||||||233
1669266600000|2022-11-24 05:10:00|10221.7|10219.7|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|123
1669266900000|2022-11-24 05:15:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|615
1669267500000|2022-11-24 05:25:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|58
1669267800000|2022-11-24 05:30:00|||||||||12
1669268100000|2022-11-24 05:35:00|||||||||3
1669268400000|2022-11-24 05:40:00|||||||||43
1669268700000|2022-11-24 05:45:00|||||||||1
1669269000000|2022-11-24 05:50:00|10222.3|10220.3|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|4244
1669269300000|2022-11-24 05:55:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|119
1669269600000|2022-11-24 06:00:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|71
1669269900000|2022-11-24 06:05:00|||||||||1035
1669270200000|2022-11-24 06:10:00|||||||||120
1669270500000|2022-11-24 06:15:00|||||||||131
1669270800000|2022-11-24 06:20:00|||||||||11
1669271100000|2022-11-24 06:25:00|10222.7|10220.7|10223.9|10221.9|10223.9|10221.9|10222.7|10220.7|1963
1669271400000|2022-11-24 06:30:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|2071
1669271700000|2022-11-24 06:35:00|||||||||82
1669272000000|2022-11-24 06:40:00|||||||||51
1669272300000|2022-11-24 06:45:00|||||||||106
1669272600000|2022-11-24 06:50:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|289
1669272900000|2022-11-24 06:55:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|346
1669273200000|2022-11-24 07:00:00|10225|10223|10225|10223|10225|10223|10225|10223|84
1669273500000|2022-11-24 07:05:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|352
1669273800000|2022-11-24 07:10:00|||||||||130
1669274100000|2022-11-24 07:15:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|253
1669274400000|2022-11-24 07:20:00|||||||||21
1669274700000|2022-11-24 07:25:00|10226.6|10224.6|10227|10225|10227.8|10225.8|10226.6|10224.6|865
1669275000000|2022-11-24 07:30:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10227|10225|409
1669275300000|2022-11-24 07:35:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226|10224|232
1669275600000|2022-11-24 07:40:00|10226.6|10224.6|10227.4|10225.4|10227.4|10225.4|10226.2|10224.2|266
1669275900000|2022-11-24 07:45:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|169
1669276200000|2022-11-24 07:50:00|10227.2|10225.2|10227|10225|10227.4|10225.4|10227|10225|86
1669276500000|2022-11-24 07:55:00|10226.8|10224.8|10226.2|10224.2|10226.8|10224.8|10226.2|10224.2|345
1669276800000|2022-11-24 08:00:00|10225.8|10223.8|10225.8|10223.8|10226.4|10224.4|10225.8|10223.8|268
1669277100000|2022-11-24 08:05:00|10226.2|10224.2|10225.4|10223.4|10226.2|10224.2|10225|10223|778
1669277400000|2022-11-24 08:10:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|280
1669277700000|2022-11-24 08:15:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10225|10223|1384
1669278000000|2022-11-24 08:20:00|10225.8|10223.8|10226.6|10224.6|10226.6|10224.6|10225.4|10223.4|337
1669278300000|2022-11-24 08:25:00|10226.8|10224.8|10225.4|10223.4|10226.8|10224.8|10225.4|10223.4|724
1669278600000|2022-11-24 08:30:00|10225.8|10223.8|10226.6|10224.6|10226.6|10224.6|10225.4|10223.4|581
1669278900000|2022-11-24 08:35:00|10226.8|10224.8|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|197
1669279200000|2022-11-24 08:40:00|10227.2|10225.2|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|249
1669279500000|2022-11-24 08:45:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10227|10225|213
1669279800000|2022-11-24 08:50:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|180
1669280100000|2022-11-24 08:55:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|268
1669280400000|2022-11-24 09:00:00|10229.3|10227.3|10229.9|10227.9|10230.5|10228.5|10229.3|10227.3|1011
1669280700000|2022-11-24 09:05:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|943
1669281000000|2022-11-24 09:10:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|2944
1669281300000|2022-11-24 09:15:00|10231.3|10229.3|10229.7|10227.7|10231.3|10229.3|10229.7|10227.7|496
1669281600000|2022-11-24 09:20:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|591
1669281900000|2022-11-24 09:25:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|260
1669282200000|2022-11-24 09:30:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|337
1669282500000|2022-11-24 09:35:00|10228.7|10226.7|10227.8|10225.8|10229.3|10227.3|10227.8|10225.8|306
1669282800000|2022-11-24 09:40:00|10228|10226|10227.4|10225.4|10228|10226|10227.4|10225.4|698
1669283100000|2022-11-24 09:45:00|10227|10225|10227|10225|10227|10225|10227|10225|202
1669283400000|2022-11-24 09:50:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|412
1669283700000|2022-11-24 09:55:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|312
1669284000000|2022-11-24 10:00:00|10227|10225|10226.2|10224.2|10227|10225|10225.8|10223.8|237
1669284300000|2022-11-24 10:05:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|450
1669284600000|2022-11-24 10:10:00|10226.8|10224.8|10227.4|10225.4|10227.6|10225.6|10226.8|10224.8|311
1669284900000|2022-11-24 10:15:00|||||||||175
1669285200000|2022-11-24 10:20:00|10227|10225|10225.8|10223.8|10227|10225|10225.6|10223.6|577
1669285500000|2022-11-24 10:25:00|10226.2|10224.2|10227|10225|10227|10225|10226.2|10224.2|626
1669285800000|2022-11-24 10:30:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|46
1669286100000|2022-11-24 10:35:00|10227|10225|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|165
1669286400000|2022-11-24 10:40:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|166
1669286700000|2022-11-24 10:45:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227|10225|65
1669287000000|2022-11-24 10:50:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|177
1669287300000|2022-11-24 10:55:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|129
1669287600000|2022-11-24 11:00:00|10228.3|10226.3|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|481
1669287900000|2022-11-24 11:05:00|10227.6|10225.6|10227.2|10225.2|10227.6|10225.6|10227|10225|188
1669288200000|2022-11-24 11:10:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227|10225|269
1669288500000|2022-11-24 11:15:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|284
1669288800000|2022-11-24 11:20:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|250
1669289100000|2022-11-24 11:25:00|10227.6|10225.6|10227.4|10225.4|10227.6|10225.6|10227.4|10225.4|45
1669289400000|2022-11-24 11:30:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|131
1669289700000|2022-11-24 11:35:00|||||||||21
1669290000000|2022-11-24 11:40:00|10227.2|10225.2|10227|10225|10227.4|10225.4|10227|10225|38
1669290300000|2022-11-24 11:45:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|274
1669290600000|2022-11-24 11:50:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1956
1669290900000|2022-11-24 11:55:00|10226.6|10224.6|10226.2|10224.2|10227|10225|10226.2|10224.2|550
1669291200000|2022-11-24 12:00:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|36
1669291500000|2022-11-24 12:05:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|693
1669291800000|2022-11-24 12:10:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227.2|10225.2|0
1669292100000|2022-11-24 12:15:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|763
1669292400000|2022-11-24 12:20:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10228|10226|1098
1669292700000|2022-11-24 12:25:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|68
1669293000000|2022-11-24 12:30:00|10228.5|10226.5|10229.3|10227.3|10229.7|10227.7|10228.5|10226.5|1340
1669293300000|2022-11-24 12:35:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|252
1669293600000|2022-11-24 12:40:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|901
1669293900000|2022-11-24 12:45:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|1435
1669294200000|2022-11-24 12:50:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|390
1669294500000|2022-11-24 12:55:00|10230.5|10228.5|10229.5|10227.5|10230.5|10228.5|10229.3|10227.3|1694
1669294800000|2022-11-24 13:00:00|10229.3|10227.3|10228.7|10226.7|10229.3|10227.3|10228.5|10226.5|1167
1669295100000|2022-11-24 13:05:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|229
1669295400000|2022-11-24 13:10:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|208
1669295700000|2022-11-24 13:15:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|513
1669296000000|2022-11-24 13:20:00|10228|10226|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|599
1669296300000|2022-11-24 13:25:00|10227.2|10225.2|10228.1|10226.1|10228.1|10226.1|10227.2|10225.2|1064
1669296600000|2022-11-24 13:30:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|90
1669296900000|2022-11-24 13:35:00|||||||||39
1669297200000|2022-11-24 13:40:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|150
1669297500000|2022-11-24 13:45:00|10227.8|10225.8|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|392
1669297800000|2022-11-24 13:50:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|992
1669298100000|2022-11-24 13:55:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|306
1669298400000|2022-11-24 14:00:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|251
1669298700000|2022-11-24 14:05:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|172
1669299000000|2022-11-24 14:10:00|10227.8|10225.8|10227.8|10225.8|10228|10226|10227.8|10225.8|365
1669299300000|2022-11-24 14:15:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227|10225|213
1669299600000|2022-11-24 14:20:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|213
1669299900000|2022-11-24 14:25:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|75
1669300200000|2022-11-24 14:30:00|||||||||4
1669300500000|2022-11-24 14:35:00|||||||||124
1669300800000|2022-11-24 14:40:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|317
1669301100000|2022-11-24 14:45:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|49
1669301400000|2022-11-24 14:50:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|44
1669301700000|2022-11-24 14:55:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|132
1669302000000|2022-11-24 15:00:00|10227.2|10225.2|10226.6|10224.6|10227.4|10225.4|10226.2|10224.2|433
1669302300000|2022-11-24 15:05:00|||||||||458
1669302600000|2022-11-24 15:10:00|||||||||241
1669302900000|2022-11-24 15:15:00|10226.4|10224.4|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|337
1669303200000|2022-11-24 15:20:00|||||||||508
1669303500000|2022-11-24 15:25:00|||||||||303
1669303800000|2022-11-24 15:30:00|10227|10225|10227|10225|10227|10225|10226.2|10224.2|315
1669304100000|2022-11-24 15:35:00|10227.4|10225.4|10227.4|10225.4|10227.6|10225.6|10227.4|10225.4|1741
1669304400000|2022-11-24 15:40:00|||||||||104
1669304700000|2022-11-24 15:45:00|||||||||311
1669305000000|2022-11-24 15:50:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|925
1669305300000|2022-11-24 15:55:00|||||||||162
1669305600000|2022-11-24 16:00:00|||||||||42
1669305900000|2022-11-24 16:05:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|64
1669306200000|2022-11-24 16:10:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|46
1669306500000|2022-11-24 16:15:00|||||||||62
1669306800000|2022-11-24 16:20:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|135
1669307100000|2022-11-24 16:25:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|1753
1669307400000|2022-11-24 16:30:00|10226|10224|10225.8|10223.8|10226|10224|10225.8|10223.8|497
1669307700000|2022-11-24 16:35:00|||||||||5
1669308000000|2022-11-24 16:40:00|||||||||13
1669308300000|2022-11-24 16:45:00|||||||||104
1669308600000|2022-11-24 16:50:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|185
1669308900000|2022-11-24 16:55:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|80
1669309200000|2022-11-24 17:00:00|||||||||181
1669309500000|2022-11-24 17:05:00|||||||||521
1669309800000|2022-11-24 17:10:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|218
1669310100000|2022-11-24 17:15:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|187
1669310400000|2022-11-24 17:20:00|10225.6|10223.6|10225.8|10223.8|10225.8|10223.8|10225.6|10223.6|93
1669310700000|2022-11-24 17:25:00|||||||||236
1669311000000|2022-11-24 17:30:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|28
1669311300000|2022-11-24 17:35:00|||||||||1
1669311600000|2022-11-24 17:40:00|||||||||21
1669311900000|2022-11-24 17:45:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|61
1669312200000|2022-11-24 17:50:00|||||||||24
1669312500000|2022-11-24 17:55:00|10226.4|10224.4|10227|10225|10227|10225|10226.2|10224.2|245
1669312800000|2022-11-24 18:00:00|10227.2|10225.2|10227|10225|10227.2|10225.2|10227|10225|0
1669330800000|2022-11-24 23:00:00|10226.6|10224.6|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|120
1669331100000|2022-11-24 23:05:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|205
1669331400000|2022-11-24 23:10:00|10225.6|10223.6|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|61
1669331700000|2022-11-24 23:15:00|10225.6|10223.6|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|31
1669332000000|2022-11-24 23:20:00|10225.6|10223.6|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|238
1669332300000|2022-11-24 23:25:00|||||||||8
1669332600000|2022-11-24 23:30:00|10225|10223|10226|10224|10226.2|10224.2|10225|10223|238
1669332900000|2022-11-24 23:35:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226|10224|314
1669333200000|2022-11-24 23:40:00|10226|10224|10225.6|10223.6|10226|10224|10225.6|10223.6|60
1669333500000|2022-11-24 23:45:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|44
1669333800000|2022-11-24 23:50:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|125
1669334100000|2022-11-24 23:55:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|9
1669334400000|2022-11-25 00:00:00|10225.6|10223.6|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|45
1669334700000|2022-11-25 00:05:00|10226|10224|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|71
1669335000000|2022-11-25 00:10:00|10225|10223|10225|10223|10225.4|10223.4|10224.6|10222.6|187
1669335300000|2022-11-25 00:15:00|10225.2|10223.2|10225|10223|10225.4|10223.4|10224.6|10222.6|50
1669335600000|2022-11-25 00:20:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.6|10222.6|141
1669335900000|2022-11-25 00:25:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|23
1669336200000|2022-11-25 00:30:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10224.2|10222.2|701
1669336500000|2022-11-25 00:35:00|10224.4|10222.4|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|584
1669336800000|2022-11-25 00:40:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|308
1669337100000|2022-11-25 00:45:00|10225|10223|10225|10223|10225|10223|10224.8|10222.8|176
1669337400000|2022-11-25 00:50:00|10224.6|10222.6|10224.2|10222.2|10225|10223|10224.2|10222.2|292
1669337700000|2022-11-25 00:55:00|10224.6|10222.6|10224.2|10222.2|10225|10223|10224.2|10222.2|471
1669338000000|2022-11-25 01:00:00|10223.9|10221.9|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|285
1669338300000|2022-11-25 01:05:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|433
1669338600000|2022-11-25 01:10:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|621
1669338900000|2022-11-25 01:15:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|518
1669339200000|2022-11-25 01:20:00|10225.6|10223.6|10225.4|10223.4|10225.8|10223.8|10225.2|10223.2|135
1669339500000|2022-11-25 01:25:00|10225.8|10223.8|10224.6|10222.6|10225.8|10223.8|10224.6|10222.6|249
1669339800000|2022-11-25 01:30:00|10224.4|10222.4|10223.9|10221.9|10224.4|10222.4|10223.7|10221.7|100
1669340100000|2022-11-25 01:35:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|104
1669340400000|2022-11-25 01:40:00|||||||||18
1669340700000|2022-11-25 01:45:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|287
1669341000000|2022-11-25 01:50:00|10224.4|10222.4|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|297
1669341300000|2022-11-25 01:55:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|547
1669341600000|2022-11-25 02:00:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|70
1669341900000|2022-11-25 02:05:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|57
1669342200000|2022-11-25 02:10:00|||||||||5
1669342500000|2022-11-25 02:15:00|10224.4|10222.4|10225|10223|10225|10223|10224.2|10222.2|1541
1669342800000|2022-11-25 02:20:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|450
1669343100000|2022-11-25 02:25:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.2|10223.2|254
1669343400000|2022-11-25 02:30:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|30
1669343700000|2022-11-25 02:35:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|141
1669344000000|2022-11-25 02:40:00|10225.2|10223.2|10225.4|10223.4|10225.8|10223.8|10225.2|10223.2|139
1669344300000|2022-11-25 02:45:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|150
1669344600000|2022-11-25 02:50:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|23
1669344900000|2022-11-25 02:55:00|10225.6|10223.6|10225.6|10223.6|10225.8|10223.8|10225.4|10223.4|9
1669345200000|2022-11-25 03:00:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|210
1669345500000|2022-11-25 03:05:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|76
1669345800000|2022-11-25 03:10:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|76
1669346100000|2022-11-25 03:15:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|146
1669346400000|2022-11-25 03:20:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|971
1669346700000|2022-11-25 03:25:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|313
1669347000000|2022-11-25 03:30:00|||||||||149
1669347300000|2022-11-25 03:35:00|||||||||578
1669347600000|2022-11-25 03:40:00|||||||||52
1669347900000|2022-11-25 03:45:00|10227|10225|10226.8|10224.8|10227.4|10225.4|10226.6|10224.6|263
1669348200000|2022-11-25 03:50:00|10226.6|10224.6|10226.4|10224.4|10227|10225|10226.2|10224.2|125
1669348500000|2022-11-25 03:55:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|0
1669348800000|2022-11-25 04:00:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.8|10224.8|166
1669349100000|2022-11-25 04:05:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|119
1669349400000|2022-11-25 04:10:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|340
1669349700000|2022-11-25 04:15:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|89
1669350000000|2022-11-25 04:20:00|10228.3|10226.3|10228.1|10226.1|10228.3|10226.3|10227.8|10225.8|166
1669350300000|2022-11-25 04:25:00|10227.8|10225.8|10227|10225|10228.1|10226.1|10227|10225|848
1669350600000|2022-11-25 04:30:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|812
1669350900000|2022-11-25 04:35:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|244
1669351200000|2022-11-25 04:40:00|10227.6|10225.6|10227|10225|10227.8|10225.8|10227|10225|68
1669351500000|2022-11-25 04:45:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|50
1669351800000|2022-11-25 04:50:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227.2|10225.2|4
1669352100000|2022-11-25 04:55:00|10227.2|10225.2|10227|10225|10227.4|10225.4|10227|10225|39
1669352400000|2022-11-25 05:00:00|||||||||147
1669353000000|2022-11-25 05:10:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|157
1669353300000|2022-11-25 05:15:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|80
1669353600000|2022-11-25 05:20:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|56
1669353900000|2022-11-25 05:25:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|47
1669354200000|2022-11-25 05:30:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|29
1669354500000|2022-11-25 05:35:00|||||||||42
1669355100000|2022-11-25 05:45:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|203
1669355400000|2022-11-25 05:50:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|14
1669356000000|2022-11-25 06:00:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|83
1669356300000|2022-11-25 06:05:00|10227|10225|10228.1|10226.1|10228.1|10226.1|10227|10225|190
1669356600000|2022-11-25 06:10:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|360
1669356900000|2022-11-25 06:15:00|10227.6|10225.6|10227|10225|10227.6|10225.6|10227|10225|45
1669357200000|2022-11-25 06:20:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|18
1669357500000|2022-11-25 06:25:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|197
1669357800000|2022-11-25 06:30:00|10226.6|10224.6|10227.8|10225.8|10228.1|10226.1|10226.2|10224.2|333
1669358100000|2022-11-25 06:35:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|110
1669358400000|2022-11-25 06:40:00|10227.8|10225.8|10227|10225|10227.8|10225.8|10227|10225|244
1669358700000|2022-11-25 06:45:00|10227.2|10225.2|10227.2|10225.2|10227.2|10225.2|10227.2|10225.2|33
1669359000000|2022-11-25 06:50:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|53
1669359300000|2022-11-25 06:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|76
1669359600000|2022-11-25 07:00:00|10227.8|10225.8|10227|10225|10227.8|10225.8|10226.6|10224.6|478
1669359900000|2022-11-25 07:05:00|10226.8|10224.8|10227|10225|10227.4|10225.4|10226.6|10224.6|92
1669360200000|2022-11-25 07:10:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|309
1669360500000|2022-11-25 07:15:00|10227|10225|10226.2|10224.2|10227|10225|10225.8|10223.8|461
1669360800000|2022-11-25 07:20:00|10225.8|10223.8|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|863
1669361100000|2022-11-25 07:25:00|10226.8|10224.8|10226.6|10224.6|10227|10225|10226.6|10224.6|446
1669361400000|2022-11-25 07:30:00|10227|10225|10226.2|10224.2|10227|10225|10226.2|10224.2|186
1669361700000|2022-11-25 07:35:00|10226.6|10224.6|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|118
1669362000000|2022-11-25 07:40:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|530
1669362300000|2022-11-25 07:45:00|10226.4|10224.4|10226|10224|10226.6|10224.6|10225.8|10223.8|525
1669362600000|2022-11-25 07:50:00|10226.2|10224.2|10225|10223|10226.2|10224.2|10225|10223|246
1669362900000|2022-11-25 07:55:00|10225.2|10223.2|10223.5|10221.5|10225.4|10223.4|10223.5|10221.5|899
1669363200000|2022-11-25 08:00:00|10223.3|10221.3|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|860
1669363500000|2022-11-25 08:05:00|10223.7|10221.7|10224.6|10222.6|10224.6|10222.6|10223.5|10221.5|3188
1669363800000|2022-11-25 08:10:00|10224.2|10222.2|10225|10223|10225|10223|10224.2|10222.2|486
1669364100000|2022-11-25 08:15:00|10224.6|10222.6|10223.9|10221.9|10225|10223|10223.5|10221.5|235
1669364400000|2022-11-25 08:20:00|10223.5|10221.5|10224.2|10222.2|10224.6|10222.6|10223.5|10221.5|350
1669364700000|2022-11-25 08:25:00|10224.6|10222.6|10223.1|10221.1|10224.6|10222.6|10223.1|10221.1|2103
1669365000000|2022-11-25 08:30:00|10223.5|10221.5|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|539
1669365300000|2022-11-25 08:35:00|10224|10222|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|507
1669365600000|2022-11-25 08:40:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1307
1669365900000|2022-11-25 08:45:00|10223.1|10221.1|10221.9|10219.9|10223.1|10221.1|10221.9|10219.9|1135
1669366200000|2022-11-25 08:50:00|10222.3|10220.3|10220.7|10218.7|10222.3|10220.3|10220.7|10218.7|1237
1669366500000|2022-11-25 08:55:00|10220.3|10218.3|10221.5|10219.5|10221.9|10219.9|10220.3|10218.3|1328
1669366800000|2022-11-25 09:00:00|10221.7|10219.7|10222.3|10220.3|10222.7|10220.7|10221.5|10219.5|647
1669367100000|2022-11-25 09:05:00|10221.9|10219.9|10220.7|10218.7|10222.1|10220.1|10220.3|10218.3|1390
1669367400000|2022-11-25 09:10:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|855
1669367700000|2022-11-25 09:15:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|526
1669368000000|2022-11-25 09:20:00|10219.9|10217.9|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|2729
1669368300000|2022-11-25 09:25:00|10219.9|10217.9|10219.9|10217.9|10220.1|10218.1|10219.2|10217.2|849
1669368600000|2022-11-25 09:30:00|10220.3|10218.3|10219.2|10217.2|10220.3|10218.3|10218.8|10216.8|1445
1669368900000|2022-11-25 09:35:00|10218.8|10216.8|10218|10216|10219.2|10217.2|10217.6|10215.6|1721
1669369200000|2022-11-25 09:40:00|10218.4|10216.4|10216.8|10214.8|10218.4|10216.4|10216.8|10214.8|593
1669369500000|2022-11-25 09:45:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216|10214|695
1669369800000|2022-11-25 09:50:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1259
1669370100000|2022-11-25 09:55:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|362
1669370400000|2022-11-25 10:00:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1063
1669370700000|2022-11-25 10:05:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|1488
1669371000000|2022-11-25 10:10:00|10217|10215|10216|10214|10217|10215|10216|10214|295
1669371300000|2022-11-25 10:15:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10215.6|10213.6|1523
1669371600000|2022-11-25 10:20:00|10216.2|10214.2|10216.4|10214.4|10216.6|10214.6|10216|10214|108
1669371900000|2022-11-25 10:25:00|10216.8|10214.8|10216.8|10214.8|10217|10215|10216.2|10214.2|274
1669372200000|2022-11-25 10:30:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|149
1669372500000|2022-11-25 10:35:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|1594
1669372800000|2022-11-25 10:40:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|1852
1669373100000|2022-11-25 10:45:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|981
1669373400000|2022-11-25 10:50:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|175
1669373700000|2022-11-25 10:55:00|||||||||173
1669374000000|2022-11-25 11:00:00|10217.6|10215.6|10218.8|10216.8|10218.8|10216.8|10217.6|10215.6|1069
1669374300000|2022-11-25 11:05:00|10219|10217|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|2695
1669374600000|2022-11-25 11:10:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|363
1669374900000|2022-11-25 11:15:00|10219.6|10217.6|10218|10216|10219.6|10217.6|10218|10216|2332
1669375200000|2022-11-25 11:20:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|1017
1669375500000|2022-11-25 11:25:00|10217.2|10215.2|10217.4|10215.4|10218|10216|10216.4|10214.4|673
1669375800000|2022-11-25 11:30:00|10217.2|10215.2|10218|10216|10218|10216|10217.2|10215.2|194
1669376100000|2022-11-25 11:35:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10217.2|10215.2|162
1669376400000|2022-11-25 11:40:00|10217|10215|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|531
1669376700000|2022-11-25 11:45:00|10217|10215|10217.6|10215.6|10217.6|10215.6|10217|10215|70
1669377000000|2022-11-25 11:50:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|868
1669377300000|2022-11-25 11:55:00|10217.6|10215.6|10215.6|10213.6|10217.6|10215.6|10215.6|10213.6|1310
1669377600000|2022-11-25 12:00:00|10216|10214|10216.8|10214.8|10217.2|10215.2|10215.6|10213.6|637
1669377900000|2022-11-25 12:05:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|185
1669378200000|2022-11-25 12:10:00|10217.2|10215.2|10218|10216|10218.4|10216.4|10217.2|10215.2|355
1669378500000|2022-11-25 12:15:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.4|10214.4|4765
1669378800000|2022-11-25 12:20:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1356
1669379100000|2022-11-25 12:25:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|557
1669379400000|2022-11-25 12:30:00|10217.2|10215.2|10215.6|10213.6|10217.2|10215.2|10215.6|10213.6|1846
1669379700000|2022-11-25 12:35:00|10215.5|10213.5|10216.4|10214.4|10216.4|10214.4|10214.9|10212.9|2221
1669380000000|2022-11-25 12:40:00|10216|10214|10216|10214|10216.4|10214.4|10215.6|10213.6|1201
1669380300000|2022-11-25 12:45:00|10216.4|10214.4|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|904
1669380600000|2022-11-25 12:50:00|10216.6|10214.6|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|2094
1669380900000|2022-11-25 12:55:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|4594
1669381200000|2022-11-25 13:00:00|10216|10214|10215.3|10213.3|10216.4|10214.4|10214.9|10212.9|386
1669381500000|2022-11-25 13:05:00|10214.9|10212.9|10215.1|10213.1|10215.6|10213.6|10214.9|10212.9|1471
1669381800000|2022-11-25 13:10:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|1870
1669382100000|2022-11-25 13:15:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.3|10213.3|1024
1669382400000|2022-11-25 13:20:00|10215.3|10213.3|10213.3|10211.3|10215.3|10213.3|10212.7|10210.7|3685
1669382700000|2022-11-25 13:25:00|10212.9|10210.9|10212.1|10210.1|10213.1|10211.1|10212.1|10210.1|2782
1669383000000|2022-11-25 13:30:00|10212.5|10210.5|10211.4|10209.4|10212.5|10210.5|10211|10209|2022
1669383300000|2022-11-25 13:35:00|10211.7|10209.7|10213.3|10211.3|10213.3|10211.3|10211.4|10209.4|2609
1669383600000|2022-11-25 13:40:00|10213.7|10211.7|10212.7|10210.7|10214.1|10212.1|10212.5|10210.5|1843
1669383900000|2022-11-25 13:45:00|10212.5|10210.5|10212.1|10210.1|10212.7|10210.7|10212.1|10210.1|1516
1669384200000|2022-11-25 13:50:00|10212.5|10210.5|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|4753
1669384500000|2022-11-25 13:55:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|3297
1669384800000|2022-11-25 14:00:00|10213.7|10211.7|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|5666
1669385100000|2022-11-25 14:05:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|987
1669385400000|2022-11-25 14:10:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1097
1669385700000|2022-11-25 14:15:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|673
1669386000000|2022-11-25 14:20:00|10212.5|10210.5|10213.7|10211.7|10214.1|10212.1|10212.5|10210.5|1780
1669386300000|2022-11-25 14:25:00|10213.3|10211.3|10214.1|10212.1|10214.5|10212.5|10213.3|10211.3|1051
1669386600000|2022-11-25 14:30:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|575
1669386900000|2022-11-25 14:35:00|10214.5|10212.5|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|1011
1669387200000|2022-11-25 14:40:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.5|10212.5|1366
1669387500000|2022-11-25 14:45:00|10215.3|10213.3|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|703
1669387800000|2022-11-25 14:50:00|10215.3|10213.3|10215.3|10213.3|10215.5|10213.5|10214.9|10212.9|10231
1669388100000|2022-11-25 14:55:00|10214.9|10212.9|10214.5|10212.5|10215.1|10213.1|10214.1|10212.1|1358
1669388400000|2022-11-25 15:00:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|1152
1669388700000|2022-11-25 15:05:00|10214.7|10212.7|10214.5|10212.5|10214.9|10212.9|10213.7|10211.7|3831
1669389000000|2022-11-25 15:10:00|10214.1|10212.1|10214.5|10212.5|10214.7|10212.7|10214.1|10212.1|1836
1669389300000|2022-11-25 15:15:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|574
1669389600000|2022-11-25 15:20:00|10214.7|10212.7|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|1254
1669389900000|2022-11-25 15:25:00|10215.1|10213.1|10216|10214|10216.4|10214.4|10214.5|10212.5|3469
1669390200000|2022-11-25 15:30:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|2009
1669390500000|2022-11-25 15:35:00|10215.6|10213.6|10214.9|10212.9|10216|10214|10214.9|10212.9|1098
1669390800000|2022-11-25 15:40:00|10215.3|10213.3|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|1471
1669391100000|2022-11-25 15:45:00|10215.1|10213.1|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|1439
1669391400000|2022-11-25 15:50:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|507
1669391700000|2022-11-25 15:55:00|10215.8|10213.8|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|1018
1669392000000|2022-11-25 16:00:00|10216.8|10214.8|10218.8|10216.8|10219.2|10217.2|10216.8|10214.8|3383
1669392300000|2022-11-25 16:05:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|6335
1669392600000|2022-11-25 16:10:00|10219.2|10217.2|10218.2|10216.2|10219.2|10217.2|10218|10216|1498
1669392900000|2022-11-25 16:15:00|10218|10216|10218.8|10216.8|10219.2|10217.2|10217.6|10215.6|535
1669393200000|2022-11-25 16:20:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|1094
1669393500000|2022-11-25 16:25:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218|10216|824
1669393800000|2022-11-25 16:30:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|370
1669394100000|2022-11-25 16:35:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|799
1669394400000|2022-11-25 16:40:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|825
1669394700000|2022-11-25 16:45:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1756
1669395000000|2022-11-25 16:50:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|219
1669395300000|2022-11-25 16:55:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|1591
1669395600000|2022-11-25 17:00:00|10216.4|10214.4|10216|10214|10216.8|10214.8|10216|10214|7009
1669395900000|2022-11-25 17:05:00|10216.4|10214.4|10217.6|10215.6|10217.6|10215.6|10216.4|10214.4|3584
1669396200000|2022-11-25 17:10:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|343
1669396500000|2022-11-25 17:15:00|||||||||1655
1669396800000|2022-11-25 17:20:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|1622
1669397100000|2022-11-25 17:25:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|337
1669397400000|2022-11-25 17:30:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1788
1669397700000|2022-11-25 17:35:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|784
1669398000000|2022-11-25 17:40:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|849
1669398300000|2022-11-25 17:45:00|10217.2|10215.2|10218|10216|10218|10216|10216.8|10214.8|944
1669398600000|2022-11-25 17:50:00|10218.4|10216.4|10218.8|10216.8|10219.6|10217.6|10218|10216|1934
1669398900000|2022-11-25 17:55:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|5368
1669399200000|2022-11-25 18:00:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1242
1669399500000|2022-11-25 18:05:00|10218.8|10216.8|10220.3|10218.3|10220.3|10218.3|10218.4|10216.4|2041
1669399800000|2022-11-25 18:10:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|1003
1669590000000|2022-11-27 23:00:00|10222.1|10220.1|10220.7|10218.7|10223.3|10221.3|10220.3|10218.3|437
1669590300000|2022-11-27 23:05:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|72
1669590600000|2022-11-27 23:10:00|10221.5|10219.5|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|406
1669590900000|2022-11-27 23:15:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.7|10219.7|77
1669591200000|2022-11-27 23:20:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|579
1669591500000|2022-11-27 23:25:00|||||||||27
1669591800000|2022-11-27 23:30:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|62
1669592100000|2022-11-27 23:35:00|10221.7|10219.7|10221.5|10219.5|10221.7|10219.7|10221.5|10219.5|9
1669592400000|2022-11-27 23:40:00|||||||||7
1669592700000|2022-11-27 23:45:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|49
1669593000000|2022-11-27 23:50:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|100
1669593300000|2022-11-27 23:55:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|75
1669593600000|2022-11-28 00:00:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|124
1669593900000|2022-11-28 00:05:00|10221.5|10219.5|10221.5|10219.5|10221.7|10219.7|10221.5|10219.5|52
1669594200000|2022-11-28 00:10:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|106
1669594500000|2022-11-28 00:15:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|51
1669594800000|2022-11-28 00:20:00|10222.1|10220.1|10222.1|10220.1|10222.3|10220.3|10221.9|10219.9|45
1669595100000|2022-11-28 00:25:00|10222.3|10220.3|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|132
1669595400000|2022-11-28 00:30:00|10222.9|10220.9|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|105
1669595700000|2022-11-28 00:35:00|10222.3|10220.3|10221.1|10219.1|10222.3|10220.3|10221.1|10219.1|384
1669596000000|2022-11-28 00:40:00|10221.5|10219.5|10220.3|10218.3|10221.5|10219.5|10220.3|10218.3|1010
1669596300000|2022-11-28 00:45:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|291
1669596600000|2022-11-28 00:50:00|10220.7|10218.7|10220.3|10218.3|10221.1|10219.1|10219.9|10217.9|258
1669596900000|2022-11-28 00:55:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|434
1669597200000|2022-11-28 01:00:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|199
1669597500000|2022-11-28 01:05:00|10221.5|10219.5|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|137
1669597800000|2022-11-28 01:10:00|10221.5|10219.5|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|1602
1669598100000|2022-11-28 01:15:00|10220.7|10218.7|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|131
1669598400000|2022-11-28 01:20:00|10221.9|10219.9|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|169
1669598700000|2022-11-28 01:25:00|10222.3|10220.3|10223.1|10221.1|10223.1|10221.1|10221.9|10219.9|1108
1669599000000|2022-11-28 01:30:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|508
1669599300000|2022-11-28 01:35:00|10223.5|10221.5|10224.6|10222.6|10224.6|10222.6|10223.1|10221.1|342
1669599600000|2022-11-28 01:40:00|10224.4|10222.4|10223.5|10221.5|10224.4|10222.4|10223.5|10221.5|976
1669599900000|2022-11-28 01:45:00|10223.7|10221.7|10224.6|10222.6|10225|10223|10223.5|10221.5|2038
1669600200000|2022-11-28 01:50:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10224.6|10222.6|774
1669600500000|2022-11-28 01:55:00|10225.8|10223.8|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|566
1669600800000|2022-11-28 02:00:00|10226.6|10224.6|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|412
1669601100000|2022-11-28 02:05:00|10225.6|10223.6|10226.2|10224.2|10226.2|10224.2|10225.6|10223.6|171
1669601400000|2022-11-28 02:10:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|85
1669601700000|2022-11-28 02:15:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|115
1669602000000|2022-11-28 02:20:00|10226|10224|10226.6|10224.6|10227|10225|10225.8|10223.8|520
1669602300000|2022-11-28 02:25:00|10226.4|10224.4|10227|10225|10227.4|10225.4|10226.4|10224.4|337
1669602600000|2022-11-28 02:30:00|10226.8|10224.8|10226.2|10224.2|10227|10225|10226.2|10224.2|128
1669602900000|2022-11-28 02:35:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|110
1669603200000|2022-11-28 02:40:00|10227|10225|10226.8|10224.8|10227.4|10225.4|10226.6|10224.6|319
1669603500000|2022-11-28 02:45:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|200
1669603800000|2022-11-28 02:50:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|151
1669604100000|2022-11-28 02:55:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|244
1669604400000|2022-11-28 03:00:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|94
1669604700000|2022-11-28 03:05:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|142
1669605000000|2022-11-28 03:10:00|||||||||154
1669605300000|2022-11-28 03:15:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|18
1669605600000|2022-11-28 03:20:00|||||||||230
1669605900000|2022-11-28 03:25:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|454
1669606200000|2022-11-28 03:30:00|10226.4|10224.4|10226.6|10224.6|10227|10225|10226.2|10224.2|64
1669606500000|2022-11-28 03:35:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|38
1669606800000|2022-11-28 03:40:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|47
1669607100000|2022-11-28 03:45:00|||||||||5
1669607400000|2022-11-28 03:50:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|9
1669607700000|2022-11-28 03:55:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|195
1669608000000|2022-11-28 04:00:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|212
1669608300000|2022-11-28 04:05:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|190
1669608600000|2022-11-28 04:10:00|10225.8|10223.8|10225.6|10223.6|10225.8|10223.8|10225.4|10223.4|83
1669608900000|2022-11-28 04:15:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.6|10223.6|18
1669609200000|2022-11-28 04:20:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|263
1669609500000|2022-11-28 04:25:00|10226.4|10224.4|10226.2|10224.2|10226.4|10224.4|10225.8|10223.8|1677
1669609800000|2022-11-28 04:30:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|759
1669610100000|2022-11-28 04:35:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|46
1669610400000|2022-11-28 04:40:00|10226.4|10224.4|10225.8|10223.8|10226.4|10224.4|10225.6|10223.6|119
1669610700000|2022-11-28 04:45:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|29
1669611000000|2022-11-28 04:50:00|10225.2|10223.2|10225.4|10223.4|10225.4|10223.4|10225.2|10223.2|82
1669611300000|2022-11-28 04:55:00|10225.2|10223.2|10225.8|10223.8|10225.8|10223.8|10225|10223|222
1669611600000|2022-11-28 05:00:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|193
1669611900000|2022-11-28 05:05:00|10226|10224|10226|10224|10226.2|10224.2|10225.8|10223.8|569
1669612200000|2022-11-28 05:10:00|10226.2|10224.2|10226.8|10224.8|10227.4|10225.4|10226.2|10224.2|365
1669612500000|2022-11-28 05:15:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|518
1669612800000|2022-11-28 05:20:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|170
1669613100000|2022-11-28 05:25:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|266
1669613400000|2022-11-28 05:30:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|121
1669613700000|2022-11-28 05:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|1066
1669614000000|2022-11-28 05:40:00|10228.5|10226.5|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|405
1669614300000|2022-11-28 05:45:00|10228.5|10226.5|10228.3|10226.3|10228.5|10226.5|10228.1|10226.1|174
1669614600000|2022-11-28 05:50:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|375
1669614900000|2022-11-28 05:55:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|302
1669615200000|2022-11-28 06:00:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|195
1669615500000|2022-11-28 06:05:00|10228.3|10226.3|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|52
1669615800000|2022-11-28 06:10:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|116
1669616100000|2022-11-28 06:15:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|1223
1669616400000|2022-11-28 06:20:00|||||||||22
1669616700000|2022-11-28 06:25:00|10227|10225|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|582
1669617000000|2022-11-28 06:30:00|10227|10225|10225.8|10223.8|10227|10225|10225.8|10223.8|1159
1669617300000|2022-11-28 06:35:00|10226|10224|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|358
1669617600000|2022-11-28 06:40:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|252
1669617900000|2022-11-28 06:45:00|||||||||4557
1669618200000|2022-11-28 06:50:00|10227.2|10225.2|10227.4|10225.4|10227.8|10225.8|10227|10225|434
1669618500000|2022-11-28 06:55:00|10227.8|10225.8|10227.8|10225.8|10228.3|10226.3|10227.8|10225.8|837
1669618800000|2022-11-28 07:00:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227|10225|297
1669619100000|2022-11-28 07:05:00|10227.6|10225.6|10227|10225|10227.8|10225.8|10226.8|10224.8|292
1669619400000|2022-11-28 07:10:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|1317
1669619700000|2022-11-28 07:15:00|10227.2|10225.2|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|599
1669620000000|2022-11-28 07:20:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|130
1669620300000|2022-11-28 07:25:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10225|10223|1025
1669620600000|2022-11-28 07:30:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|107
1669620900000|2022-11-28 07:35:00|10224.8|10222.8|10224.6|10222.6|10225|10223|10224.2|10222.2|148
1669621200000|2022-11-28 07:40:00|10224.8|10222.8|10225.8|10223.8|10225.8|10223.8|10224.8|10222.8|210
1669621500000|2022-11-28 07:45:00|10226.2|10224.2|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|441
1669621800000|2022-11-28 07:50:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|326
1669622100000|2022-11-28 07:55:00|10226|10224|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|636
1669622400000|2022-11-28 08:00:00|10226.4|10224.4|10226.2|10224.2|10226.6|10224.6|10225|10223|838
1669622700000|2022-11-28 08:05:00|10226.6|10224.6|10227.8|10225.8|10227.8|10225.8|10226.2|10224.2|2139
1669623000000|2022-11-28 08:10:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227|10225|526
1669623300000|2022-11-28 08:15:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|1425
1669623600000|2022-11-28 08:20:00|10227.6|10225.6|10226.8|10224.8|10227.6|10225.6|10226.6|10224.6|1916
1669623900000|2022-11-28 08:25:00|10227|10225|10228.1|10226.1|10228.5|10226.5|10226.8|10224.8|2302
1669624200000|2022-11-28 08:30:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227|10225|2365
1669624500000|2022-11-28 08:35:00|10227.6|10225.6|10226.6|10224.6|10227.6|10225.6|10225.8|10223.8|1135
1669624800000|2022-11-28 08:40:00|10226.8|10224.8|10226.2|10224.2|10227|10225|10226.2|10224.2|1085
1669625100000|2022-11-28 08:45:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|1535
1669625400000|2022-11-28 08:50:00|10225.4|10223.4|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|1593
1669625700000|2022-11-28 08:55:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.7|10221.7|2691
1669626000000|2022-11-28 09:00:00|10223.5|10221.5|10223.9|10221.9|10224.6|10222.6|10223.5|10221.5|2257
1669626300000|2022-11-28 09:05:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10222.3|10220.3|3892
1669626600000|2022-11-28 09:10:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.5|10221.5|805
1669626900000|2022-11-28 09:15:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|521
1669627200000|2022-11-28 09:20:00|10223.9|10221.9|10223.9|10221.9|10224|10222|10222.7|10220.7|386
1669627500000|2022-11-28 09:25:00|10224|10222|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|1295
1669627800000|2022-11-28 09:30:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|1808
1669628100000|2022-11-28 09:35:00|10223.5|10221.5|10224.8|10222.8|10225|10223|10223.5|10221.5|2732
1669628400000|2022-11-28 09:40:00|10225|10223|10225|10223|10225.8|10223.8|10224.6|10222.6|11354
1669628700000|2022-11-28 09:45:00|10224.8|10222.8|10224.2|10222.2|10224.8|10222.8|10223.9|10221.9|614
1669629000000|2022-11-28 09:50:00|10224.4|10222.4|10224.6|10222.6|10224.8|10222.8|10224.2|10222.2|196
1669629300000|2022-11-28 09:55:00|10224.2|10222.2|10223.5|10221.5|10224.6|10222.6|10223.1|10221.1|444
1669629600000|2022-11-28 10:00:00|10223.7|10221.7|10224.6|10222.6|10225|10223|10223.5|10221.5|917
1669629900000|2022-11-28 10:05:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|202
1669630200000|2022-11-28 10:10:00|10225.2|10223.2|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|375
1669630500000|2022-11-28 10:15:00|10224.4|10222.4|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|1133
1669630800000|2022-11-28 10:20:00|10224.6|10222.6|10224.6|10222.6|10224.8|10222.8|10224.2|10222.2|204
1669631100000|2022-11-28 10:25:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|419
1669631400000|2022-11-28 10:30:00|10225.2|10223.2|10224.6|10222.6|10225.2|10223.2|10224.4|10222.4|1331
1669631700000|2022-11-28 10:35:00|10224.4|10222.4|10224.2|10222.2|10225|10223|10224.2|10222.2|407
1669632000000|2022-11-28 10:40:00|10224.6|10222.6|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|295
1669632300000|2022-11-28 10:45:00|10224|10222|10223.3|10221.3|10224|10222|10222.3|10220.3|2435
1669632600000|2022-11-28 10:50:00|10223.5|10221.5|10222.9|10220.9|10223.5|10221.5|10222.7|10220.7|252
1669632900000|2022-11-28 10:55:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|264
1669633200000|2022-11-28 11:00:00|10222.7|10220.7|10221.5|10219.5|10222.9|10220.9|10221.5|10219.5|1051
1669633500000|2022-11-28 11:05:00|||||||||284
1669633800000|2022-11-28 11:10:00|10221.1|10219.1|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|1051
1669634100000|2022-11-28 11:15:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|338
1669634400000|2022-11-28 11:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|313
1669634700000|2022-11-28 11:25:00|10221.1|10219.1|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|739
1669635000000|2022-11-28 11:30:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|801
1669635300000|2022-11-28 11:35:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|443
1669635600000|2022-11-28 11:40:00|10219.4|10217.4|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|1622
1669635900000|2022-11-28 11:45:00|10218.4|10216.4|10219.6|10217.6|10219.6|10217.6|10218|10216|836
1669636200000|2022-11-28 11:50:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.2|10217.2|1165
1669636500000|2022-11-28 11:55:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|526
1669636800000|2022-11-28 12:00:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|753
1669637100000|2022-11-28 12:05:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|1555
1669637400000|2022-11-28 12:10:00|10219.8|10217.8|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|586
1669637700000|2022-11-28 12:15:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|459
1669638000000|2022-11-28 12:20:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10219.9|10217.9|3848
1669638300000|2022-11-28 12:25:00|10220.7|10218.7|10220.3|10218.3|10221.1|10219.1|10219.9|10217.9|2272
1669638600000|2022-11-28 12:30:00|10219.9|10217.9|10220.9|10218.9|10220.9|10218.9|10219.6|10217.6|1657
1669638900000|2022-11-28 12:35:00|10220.7|10218.7|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|320
1669639200000|2022-11-28 12:40:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|767
1669639500000|2022-11-28 12:45:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|3786
1669639800000|2022-11-28 12:50:00|10219.6|10217.6|10219.4|10217.4|10220.3|10218.3|10219.2|10217.2|948
1669640100000|2022-11-28 12:55:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|2101
1669640400000|2022-11-28 13:00:00|10219.8|10217.8|10219.6|10217.6|10219.8|10217.8|10218.8|10216.8|777
1669640700000|2022-11-28 13:05:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.2|10217.2|6089
1669641000000|2022-11-28 13:10:00|10220.5|10218.5|10220.3|10218.3|10221.5|10219.5|10220.3|10218.3|1007
1669641300000|2022-11-28 13:15:00|10219.9|10217.9|10219.6|10217.6|10221.1|10219.1|10219.6|10217.6|2000
1669641600000|2022-11-28 13:20:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|2626
1669641900000|2022-11-28 13:25:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|29806
1669642200000|2022-11-28 13:30:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10219.9|10217.9|2138
1669642500000|2022-11-28 13:35:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10220.3|10218.3|1902
1669642800000|2022-11-28 13:40:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|1109
1669643100000|2022-11-28 13:45:00|10220.7|10218.7|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|1265
1669643400000|2022-11-28 13:50:00|10220.9|10218.9|10219.6|10217.6|10221.1|10219.1|10219.6|10217.6|1747
1669643700000|2022-11-28 13:55:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|2106
1669644000000|2022-11-28 14:00:00|10219.9|10217.9|10218.4|10216.4|10219.9|10217.9|10218|10216|7385
1669644300000|2022-11-28 14:05:00|10218.2|10216.2|10219.6|10217.6|10219.9|10217.9|10217.8|10215.8|5324
1669644600000|2022-11-28 14:10:00|10219.9|10217.9|10219.9|10217.9|10220.5|10218.5|10219.6|10217.6|2129
1669644900000|2022-11-28 14:15:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|2520
1669645200000|2022-11-28 14:20:00|10220.1|10218.1|10221.1|10219.1|10221.5|10219.5|10220.1|10218.1|2121
1669645500000|2022-11-28 14:25:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|828
1669645800000|2022-11-28 14:30:00|10221.5|10219.5|10222.7|10220.7|10222.7|10220.7|10221.1|10219.1|1713
1669646100000|2022-11-28 14:35:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10222.7|10220.7|4336
1669646400000|2022-11-28 14:40:00|10223.1|10221.1|10221.9|10219.9|10223.5|10221.5|10221.9|10219.9|2065
1669646700000|2022-11-28 14:45:00|10221.5|10219.5|10222.7|10220.7|10222.7|10220.7|10221.5|10219.5|1194
1669647000000|2022-11-28 14:50:00|10222.3|10220.3|10223.9|10221.9|10224.2|10222.2|10222.3|10220.3|949
1669647300000|2022-11-28 14:55:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.3|10221.3|6273
1669647600000|2022-11-28 15:00:00|10224.2|10222.2|10225|10223|10225.4|10223.4|10223.9|10221.9|6039
1669647900000|2022-11-28 15:05:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225|10223|1749
1669648200000|2022-11-28 15:10:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|550
1669648500000|2022-11-28 15:15:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225|10223|6395
1669648800000|2022-11-28 15:20:00|10225.8|10223.8|10227|10225|10227|10225|10225.8|10223.8|4860
1669649100000|2022-11-28 15:25:00|10226.6|10224.6|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|1776
1669649400000|2022-11-28 15:30:00|10227|10225|10225.4|10223.4|10227|10225|10225|10223|4296
1669649700000|2022-11-28 15:35:00|10225|10223|10225.4|10223.4|10227|10225|10225|10223|2686
1669650000000|2022-11-28 15:40:00|10225.6|10223.6|10225|10223|10225.8|10223.8|10225|10223|2006
1669650300000|2022-11-28 15:45:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.6|10222.6|1300
1669650600000|2022-11-28 15:50:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|765
1669650900000|2022-11-28 15:55:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10225|10223|855
1669651200000|2022-11-28 16:00:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1872
1669651500000|2022-11-28 16:05:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225|10223|6042
1669651800000|2022-11-28 16:10:00|10226|10224|10226.6|10224.6|10226.6|10224.6|10225.4|10223.4|5661
1669652100000|2022-11-28 16:15:00|10226.2|10224.2|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|2192
1669652400000|2022-11-28 16:20:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10225|10223|2979
1669652700000|2022-11-28 16:25:00|10225.4|10223.4|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|4568
1669653000000|2022-11-28 16:30:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10224.2|10222.2|872
1669653300000|2022-11-28 16:35:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10224.2|10222.2|1523
1669653600000|2022-11-28 16:40:00|10224.2|10222.2|10224.2|10222.2|10225|10223|10224.2|10222.2|719
1669653900000|2022-11-28 16:45:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|647
1669654200000|2022-11-28 16:50:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|1788
1669654500000|2022-11-28 16:55:00|10224.8|10222.8|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|713
1669654800000|2022-11-28 17:00:00|10225|10223|10223.1|10221.1|10225|10223|10221.9|10219.9|3108
1669655100000|2022-11-28 17:05:00|10222.9|10220.9|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|1464
1669655400000|2022-11-28 17:10:00|10222.9|10220.9|10220.3|10218.3|10223.1|10221.1|10220.3|10218.3|2939
1669655700000|2022-11-28 17:15:00|10220.1|10218.1|10221.3|10219.3|10221.3|10219.3|10219.9|10217.9|982
1669656000000|2022-11-28 17:20:00|10221.5|10219.5|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|1175
1669656300000|2022-11-28 17:25:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10220.3|10218.3|1633
1669656600000|2022-11-28 17:30:00|10221.9|10219.9|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|419
1669656900000|2022-11-28 17:35:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|8793
1669657200000|2022-11-28 17:40:00|10221.5|10219.5|10221.7|10219.7|10221.9|10219.9|10221.5|10219.5|1475
1669657500000|2022-11-28 17:45:00|10221.5|10219.5|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|2709
1669657800000|2022-11-28 17:50:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|345
1669658100000|2022-11-28 17:55:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|2084
1669658400000|2022-11-28 18:00:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|2295
1669658700000|2022-11-28 18:05:00|10221.5|10219.5|10220.7|10218.7|10221.7|10219.7|10220.7|10218.7|751
1669659000000|2022-11-28 18:10:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|378
1669659300000|2022-11-28 18:15:00|10220.9|10218.9|10219.9|10217.9|10220.9|10218.9|10219.9|10217.9|6176
1669659600000|2022-11-28 18:20:00|10219.6|10217.6|10221.1|10219.1|10221.1|10219.1|10219.6|10217.6|12399
1669659900000|2022-11-28 18:25:00|10220.9|10218.9|10221.1|10219.1|10221.5|10219.5|10220.9|10218.9|1753
1669660200000|2022-11-28 18:30:00|10221.3|10219.3|10221.1|10219.1|10221.3|10219.3|10221.1|10219.1|366
1669660500000|2022-11-28 18:35:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|1496
1669660800000|2022-11-28 18:40:00|10221.3|10219.3|10220.1|10218.1|10221.5|10219.5|10220.1|10218.1|2099
1669661100000|2022-11-28 18:45:00|10219.9|10217.9|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|512
1669661400000|2022-11-28 18:50:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10220.1|10218.1|287
1669661700000|2022-11-28 18:55:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|730
1669662000000|2022-11-28 19:00:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|264
1669662300000|2022-11-28 19:05:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|2039
1669662600000|2022-11-28 19:10:00|10219.9|10217.9|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|3825
1669662900000|2022-11-28 19:15:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|543
1669663200000|2022-11-28 19:20:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|15864
1669663500000|2022-11-28 19:25:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|1356
1669663800000|2022-11-28 19:30:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|255
1669664100000|2022-11-28 19:35:00|10220.9|10218.9|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|800
1676988000000|2023-02-21 14:00:00|10218|10216|10218|10216|10218.2|10216.2|10217.6|10215.6|2986
1676988300000|2023-02-21 14:05:00|10218.4|10216.4|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|8105
1676988600000|2023-02-21 14:10:00|10217|10215|10216|10214|10217.8|10215.8|10216|10214|5135
1676988900000|2023-02-21 14:15:00|10216.2|10214.2|10216|10214|10217|10215|10215.8|10213.8|1006
1676989200000|2023-02-21 14:20:00|10215.8|10213.8|10215.5|10213.5|10216.4|10214.4|10215.1|10213.1|2936
1676989500000|2023-02-21 14:25:00|10215.6|10213.6|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|2065
1676989800000|2023-02-21 14:30:00|10214.9|10212.9|10216|10214|10216.4|10214.4|10214.1|10212.1|13415
1676990100000|2023-02-21 14:35:00|10215.8|10213.8|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|1491
1676990400000|2023-02-21 14:40:00|10215.8|10213.8|10217|10215|10217.6|10215.6|10215.6|10213.6|1278
1676990700000|2023-02-21 14:45:00|10214.5|10212.5|10211.9|10209.9|10214.9|10212.9|10211.7|10209.7|9194
1676991000000|2023-02-21 14:50:00|10211.7|10209.7|10211|10209|10211.9|10209.9|10210.6|10208.6|3303
1676991300000|2023-02-21 14:55:00|10211.2|10209.2|10209.8|10207.8|10211.5|10209.5|10209.4|10207.4|6093
1676991600000|2023-02-21 15:00:00|10210|10208|10212.1|10210.1|10212.9|10210.9|10209.8|10207.8|1465
1676991900000|2023-02-21 15:05:00|10211.9|10209.9|10212.5|10210.5|10213.9|10211.9|10211.7|10209.7|4789
1676992200000|2023-02-21 15:10:00|10212.3|10210.3|10213.3|10211.3|10213.7|10211.7|10211.7|10209.7|3115
1676992500000|2023-02-21 15:15:00|10213.5|10211.5|10213.7|10211.7|10214.1|10212.1|10212.1|10210.1|20026
1676992800000|2023-02-21 15:20:00|10213.9|10211.9|10214.5|10212.5|10214.9|10212.9|10213.7|10211.7|8436
1676993100000|2023-02-21 15:25:00|10214.3|10212.3|10214.7|10212.7|10214.9|10212.9|10213.7|10211.7|1656
1676993400000|2023-02-21 15:30:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|5499
1676993700000|2023-02-21 15:35:00|10215.1|10213.1|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|430
1676994000000|2023-02-21 15:40:00|10215.5|10213.5|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|935
1676994300000|2023-02-21 15:45:00|10214.1|10212.1|10215.3|10213.3|10215.3|10213.3|10214.1|10212.1|7688
1676994600000|2023-02-21 15:50:00|10215.6|10213.6|10214.1|10212.1|10215.6|10213.6|10214.1|10212.1|3696
1676994900000|2023-02-21 15:55:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|504
1676995200000|2023-02-21 16:00:00|10213.9|10211.9|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|784
1676995500000|2023-02-21 16:05:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|913
1676995800000|2023-02-21 16:10:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|6514
1676996100000|2023-02-21 16:15:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|2178
1676996400000|2023-02-21 16:20:00|10213.1|10211.1|10214.1|10212.1|10214.1|10212.1|10213.1|10211.1|178
1676996700000|2023-02-21 16:25:00|10213.9|10211.9|10213.3|10211.3|10213.9|10211.9|10213.3|10211.3|170
1676997000000|2023-02-21 16:30:00|10213.7|10211.7|10214.5|10212.5|10214.9|10212.9|10213.5|10211.5|5209
1676997300000|2023-02-21 16:35:00|10214.9|10212.9|10214.3|10212.3|10215.3|10213.3|10214.1|10212.1|27631
1676997600000|2023-02-21 16:40:00|10214.1|10212.1|10214.5|10212.5|10215.3|10213.3|10214.1|10212.1|4238
1676997900000|2023-02-21 16:45:00|10214.1|10212.1|10214.1|10212.1|10214.7|10212.7|10213.7|10211.7|6326
1676998200000|2023-02-21 16:50:00|10213.9|10211.9|10213.7|10211.7|10214.3|10212.3|10213.7|10211.7|6585
1676998500000|2023-02-21 16:55:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|682
1676998800000|2023-02-21 17:00:00|10213.1|10211.1|10214.1|10212.1|10214.1|10212.1|10212.7|10210.7|10788
1676999100000|2023-02-21 17:05:00|10214.5|10212.5|10214.7|10212.7|10214.9|10212.9|10213.7|10211.7|169
1676999400000|2023-02-21 17:10:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|5103
1676999700000|2023-02-21 17:15:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|9445
1677000000000|2023-02-21 17:20:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|58
1677000300000|2023-02-21 17:25:00|10214.3|10212.3|10215.6|10213.6|10215.6|10213.6|10214.3|10212.3|118
1677000600000|2023-02-21 17:30:00|10215.3|10213.3|10215.8|10213.8|10216.4|10214.4|10215.3|10213.3|1733
1677000900000|2023-02-21 17:35:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.3|10213.3|556
1677001200000|2023-02-21 17:40:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|616
1677001500000|2023-02-21 17:45:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.1|10213.1|972
1677001800000|2023-02-21 17:50:00|10215.5|10213.5|10215.3|10213.3|10215.8|10213.8|10215.3|10213.3|220
1677002100000|2023-02-21 17:55:00|10215.6|10213.6|10214.5|10212.5|10215.6|10213.6|10214.3|10212.3|574
1677002400000|2023-02-21 18:00:00|10214.7|10212.7|10212.9|10210.9|10214.7|10212.7|10212.9|10210.9|6596
1677002700000|2023-02-21 18:05:00|10213.1|10211.1|10212.9|10210.9|10213.7|10211.7|10212.1|10210.1|1924
1677003000000|2023-02-21 18:10:00|10212.7|10210.7|10212.1|10210.1|10212.7|10210.7|10211.7|10209.7|2653
1677003300000|2023-02-21 18:15:00|10211.9|10209.9|10211.4|10209.4|10212.3|10210.3|10211.4|10209.4|6847
1677003600000|2023-02-21 18:20:00|10211.2|10209.2|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|2184
1677003900000|2023-02-21 18:25:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10210.6|10208.6|238
1677004200000|2023-02-21 18:30:00|10210.6|10208.6|10210.2|10208.2|10210.8|10208.8|10210.2|10208.2|197
1677004500000|2023-02-21 18:35:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|13598
1677004800000|2023-02-21 18:40:00|10209.4|10207.4|10210.2|10208.2|10210.6|10208.6|10209.4|10207.4|12847
1677005100000|2023-02-21 18:45:00|10210|10208|10208.6|10206.6|10210.2|10208.2|10208.6|10206.6|2082
1677005400000|2023-02-21 18:50:00|10208.4|10206.4|10207.4|10205.4|10208.6|10206.6|10207.4|10205.4|1480
1677005700000|2023-02-21 18:55:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|20137
1677006000000|2023-02-21 19:00:00|10207.8|10205.8|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|7421
1677006300000|2023-02-21 19:05:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|7103
1677006600000|2023-02-21 19:10:00|10207.8|10205.8|10208|10206|10208.2|10206.2|10207.4|10205.4|179
1677006900000|2023-02-21 19:15:00|10207.8|10205.8|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|2362
1677007200000|2023-02-21 19:20:00|10208|10206|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|360
1677007500000|2023-02-21 19:25:00|10207.6|10205.6|10208.2|10206.2|10208.4|10206.4|10207.4|10205.4|7799
1677007800000|2023-02-21 19:30:00|10207.8|10205.8|10209.4|10207.4|10209.6|10207.6|10207.8|10205.8|934
1677008100000|2023-02-21 19:35:00|10209.6|10207.6|10210.2|10208.2|10210.6|10208.6|10209.6|10207.6|1105
1677008400000|2023-02-21 19:40:00|10210.4|10208.4|10209.6|10207.6|10210.6|10208.6|10209.4|10207.4|255
1677008700000|2023-02-21 19:45:00|10209.4|10207.4|10209.6|10207.6|10210.2|10208.2|10209.4|10207.4|681
1677009000000|2023-02-21 19:50:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|202
1677009300000|2023-02-21 19:55:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|1517
1677009600000|2023-02-21 20:00:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|1075
1677009900000|2023-02-21 20:05:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|694
1677010200000|2023-02-21 20:10:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.6|10207.6|95
1677010500000|2023-02-21 20:15:00|10210.2|10208.2|10209.4|10207.4|10210.6|10208.6|10209|10207|527
1677010800000|2023-02-21 20:20:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10209|10207|3444
1677011100000|2023-02-21 20:25:00|10210.2|10208.2|10210.4|10208.4|10210.6|10208.6|10209.8|10207.8|1316
1677011400000|2023-02-21 20:30:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|5033
1677011700000|2023-02-21 20:35:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|635
1677012000000|2023-02-21 20:40:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|190
1677012300000|2023-02-21 20:45:00|10209.6|10207.6|10208.6|10206.6|10209.8|10207.8|10208.6|10206.6|580
1677012600000|2023-02-21 20:50:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|496
1677012900000|2023-02-21 20:55:00|10208.2|10206.2|10208.4|10206.4|10208.6|10206.6|10208.2|10206.2|2099
1677013200000|2023-02-21 21:00:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.2|10206.2|4899
1677013500000|2023-02-21 21:05:00|10208.4|10206.4|10207.8|10205.8|10208.4|10206.4|10207.8|10205.8|2229
1677013800000|2023-02-21 21:10:00|10207.6|10205.6|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|198
1677014100000|2023-02-21 21:15:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10208|10206|214
1677014400000|2023-02-21 21:20:00|10208.4|10206.4|10208.2|10206.2|10208.4|10206.4|10208|10206|28
1677014700000|2023-02-21 21:25:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|339
1677015000000|2023-02-21 21:30:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|156
1677015300000|2023-02-21 21:35:00|10207.8|10205.8|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|126
1677015600000|2023-02-21 21:40:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|123
1677015900000|2023-02-21 21:45:00|10208.8|10206.8|10208.6|10206.6|10208.8|10206.8|10208.6|10206.6|20
1677016200000|2023-02-21 21:50:00|10208.8|10206.8|10209|10207|10209|10207|10208.8|10206.8|59
1677016500000|2023-02-21 21:55:00|10209.2|10207.2|10208.6|10206.6|10209.2|10207.2|10208.6|10206.6|1020
1677020400000|2023-02-21 23:00:00|10208.4|10206.4|10208.4|10206.4|10208.6|10206.6|10207.4|10205.4|73
1677020700000|2023-02-21 23:05:00|10208.2|10206.2|10208.4|10206.4|10208.8|10206.8|10208.2|10206.2|29
1677021000000|2023-02-21 23:10:00|10208.8|10206.8|10208.2|10206.2|10209|10207|10208.2|10206.2|16
1677021300000|2023-02-21 23:15:00|10208.4|10206.4|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|53
1677021900000|2023-02-21 23:25:00|10208.4|10206.4|10208.4|10206.4|10208.4|10206.4|10208.4|10206.4|4
1677022200000|2023-02-21 23:30:00|10208.6|10206.6|10207.8|10205.8|10208.8|10206.8|10207.8|10205.8|140
1677022500000|2023-02-21 23:35:00|||||||||77
1677022800000|2023-02-21 23:40:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|19
1677023100000|2023-02-21 23:45:00|10208.4|10206.4|10208|10206|10208.4|10206.4|10208|10206|24
1677023400000|2023-02-21 23:50:00|10208.2|10206.2|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|220
1677023700000|2023-02-21 23:55:00|10207.4|10205.4|10207.6|10205.6|10207.6|10205.6|10207.4|10205.4|259
1677024000000|2023-02-22 00:00:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10206.3|10204.3|137
1677024300000|2023-02-22 00:05:00|10207.3|10205.3|10208.6|10206.6|10208.6|10206.6|10207.1|10205.1|35
1677024600000|2023-02-22 00:10:00|10208.8|10206.8|10208.2|10206.2|10209|10207|10207.8|10205.8|161
1677024900000|2023-02-22 00:15:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|8
1677025200000|2023-02-22 00:20:00|10208|10206|10207.6|10205.6|10208|10206|10207.3|10205.3|112
1677025500000|2023-02-22 00:25:00|10207.4|10205.4|10207.8|10205.8|10208|10206|10207.4|10205.4|94
1677025800000|2023-02-22 00:30:00|10208.6|10206.6|10208.2|10206.2|10209.4|10207.4|10208.2|10206.2|753
1677026100000|2023-02-22 00:35:00|10208.4|10206.4|10210.2|10208.2|10210.2|10208.2|10208.4|10206.4|271
1677026400000|2023-02-22 00:40:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|303
1677026700000|2023-02-22 00:45:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|522
1677027000000|2023-02-22 00:50:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|91
1677027300000|2023-02-22 00:55:00|10210.2|10208.2|10211.2|10209.2|10211.2|10209.2|10210.2|10208.2|38
1677027600000|2023-02-22 01:00:00|10211|10209|10210.8|10208.8|10211.2|10209.2|10210.6|10208.6|69
1677027900000|2023-02-22 01:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|190
1677028200000|2023-02-22 01:10:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.4|10208.4|140
1677028500000|2023-02-22 01:15:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.4|10208.4|241
1677028800000|2023-02-22 01:20:00|10210.8|10208.8|10211|10209|10211|10209|10210.8|10208.8|34
1677029100000|2023-02-22 01:25:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|140
1677029400000|2023-02-22 01:30:00|10212.1|10210.1|10212.3|10210.3|10212.5|10210.5|10211.7|10209.7|224
1677029700000|2023-02-22 01:35:00|10212.1|10210.1|10212.7|10210.7|10212.9|10210.9|10212.1|10210.1|361
1677030000000|2023-02-22 01:40:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|1473
1677030300000|2023-02-22 01:45:00|10213.1|10211.1|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|1014
1677030600000|2023-02-22 01:50:00|10212.3|10210.3|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|91
1677030900000|2023-02-22 01:55:00|10212.3|10210.3|10212.7|10210.7|10212.7|10210.7|10212.3|10210.3|82
1677031200000|2023-02-22 02:00:00|10212.5|10210.5|10213.1|10211.1|10213.1|10211.1|10212.5|10210.5|159
1677031500000|2023-02-22 02:05:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|45
1677031800000|2023-02-22 02:10:00|10212.7|10210.7|10212.7|10210.7|10212.9|10210.9|10212.5|10210.5|172
1677032100000|2023-02-22 02:15:00|10212.9|10210.9|10213.3|10211.3|10213.5|10211.5|10212.9|10210.9|30
1677032400000|2023-02-22 02:20:00|10213.5|10211.5|10212.9|10210.9|10213.5|10211.5|10212.7|10210.7|89
1677032700000|2023-02-22 02:25:00|10213.1|10211.1|10213.1|10211.1|10213.1|10211.1|10212.9|10210.9|30
1677033000000|2023-02-22 02:30:00|10212.9|10210.9|10213.1|10211.1|10213.1|10211.1|10212.9|10210.9|30
1677033300000|2023-02-22 02:35:00|10212.9|10210.9|10213.1|10211.1|10213.1|10211.1|10212.9|10210.9|31
1677033600000|2023-02-22 02:40:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|114
1677033900000|2023-02-22 02:45:00|10213.1|10211.1|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|32
1677034200000|2023-02-22 02:50:00|10212.7|10210.7|10212.7|10210.7|10212.9|10210.9|10212.5|10210.5|124
1677034500000|2023-02-22 02:55:00|10212.5|10210.5|10212.5|10210.5|10212.7|10210.7|10212.5|10210.5|28
1677034800000|2023-02-22 03:00:00|10212.7|10210.7|10212.5|10210.5|10212.7|10210.7|10212.5|10210.5|381
1677035100000|2023-02-22 03:05:00|10212.7|10210.7|10212.7|10210.7|10212.7|10210.7|10212.7|10210.7|86
1677035400000|2023-02-22 03:10:00|10212.5|10210.5|10212.7|10210.7|10212.7|10210.7|10212.5|10210.5|89
1677035700000|2023-02-22 03:15:00|||||||||27
1677036000000|2023-02-22 03:20:00|||||||||29
1677036300000|2023-02-22 03:25:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|78
1677036600000|2023-02-22 03:30:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|46
1677036900000|2023-02-22 03:35:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10212.7|10210.7|29
1677037200000|2023-02-22 03:40:00|10212.5|10210.5|10213.1|10211.1|10213.1|10211.1|10212.5|10210.5|77
1677037500000|2023-02-22 03:45:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|124
1677037800000|2023-02-22 03:50:00|10213.1|10211.1|10213.5|10211.5|10213.7|10211.7|10213.1|10211.1|2535
1677038100000|2023-02-22 03:55:00|10213.7|10211.7|10213.5|10211.5|10213.7|10211.7|10213.5|10211.5|51
1677038400000|2023-02-22 04:00:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|27
1677038700000|2023-02-22 04:05:00|10213.9|10211.9|10213.9|10211.9|10213.9|10211.9|10213.9|10211.9|89
1677039000000|2023-02-22 04:10:00|10213.7|10211.7|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|303
1677039300000|2023-02-22 04:15:00|10214.3|10212.3|10214.3|10212.3|10214.3|10212.3|10214.3|10212.3|377
1677039600000|2023-02-22 04:20:00|||||||||111
1677039900000|2023-02-22 04:25:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|118
1677040200000|2023-02-22 04:30:00|||||||||50
1677040500000|2023-02-22 04:35:00|||||||||30
1677040800000|2023-02-22 04:40:00|10213.9|10211.9|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|105
1677041100000|2023-02-22 04:45:00|||||||||22
1677041400000|2023-02-22 04:50:00|10213.5|10211.5|10212.9|10210.9|10213.5|10211.5|10212.9|10210.9|54
1677041700000|2023-02-22 04:55:00|10213.1|10211.1|10213.1|10211.1|10213.1|10211.1|10213.1|10211.1|23
1677042000000|2023-02-22 05:00:00|10212.9|10210.9|10212.5|10210.5|10213.1|10211.1|10212.5|10210.5|121
1677042300000|2023-02-22 05:05:00|10212.3|10210.3|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|40
1677042600000|2023-02-22 05:10:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|361
1677042900000|2023-02-22 05:15:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.3|10210.3|73
1677043200000|2023-02-22 05:20:00|10212.3|10210.3|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|238
1677043500000|2023-02-22 05:25:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|189
1677043800000|2023-02-22 05:30:00|||||||||320
1677044100000|2023-02-22 05:35:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.5|10209.5|39
1677044400000|2023-02-22 05:40:00|10211.5|10209.5|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|110
1677044700000|2023-02-22 05:45:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.3|10210.3|88
1677045000000|2023-02-22 05:50:00|10212.3|10210.3|10212.9|10210.9|10212.9|10210.9|10212.3|10210.3|93
1677045300000|2023-02-22 05:55:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10212.7|10210.7|57
1677045600000|2023-02-22 06:00:00|10212.7|10210.7|10213.5|10211.5|10213.7|10211.7|10212.7|10210.7|75
1677045900000|2023-02-22 06:05:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|60
1677046200000|2023-02-22 06:10:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|247
1677046500000|2023-02-22 06:15:00|||||||||543
1677046800000|2023-02-22 06:20:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|140
1677047100000|2023-02-22 06:25:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|16917
1677047400000|2023-02-22 06:30:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|919
1677047700000|2023-02-22 06:35:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|124
1677048000000|2023-02-22 06:40:00|||||||||42
1677048300000|2023-02-22 06:45:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|337
1677048600000|2023-02-22 06:50:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|2568
1677048900000|2023-02-22 06:55:00|10213.7|10211.7|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|3041
1677049200000|2023-02-22 07:00:00|10214.3|10212.3|10214.5|10212.5|10214.7|10212.7|10213.7|10211.7|154
1677049500000|2023-02-22 07:05:00|10214.7|10212.7|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|342
1677049800000|2023-02-22 07:10:00|10214.7|10212.7|10216|10214|10216|10214|10214.5|10212.5|350
1677050100000|2023-02-22 07:15:00|10215.8|10213.8|10215.3|10213.3|10215.8|10213.8|10214.9|10212.9|402
1677050400000|2023-02-22 07:20:00|10215.5|10213.5|10215.6|10213.6|10215.8|10213.8|10215.1|10213.1|78
1677050700000|2023-02-22 07:25:00|10215.5|10213.5|10216.4|10214.4|10216.4|10214.4|10215.5|10213.5|177
1677051000000|2023-02-22 07:30:00|10216.2|10214.2|10216|10214|10216.4|10214.4|10216|10214|79
1677051300000|2023-02-22 07:35:00|10216.2|10214.2|10216.8|10214.8|10216.8|10214.8|10216.2|10214.2|1999
1677051600000|2023-02-22 07:40:00|10216.6|10214.6|10217|10215|10217.2|10215.2|10216.4|10214.4|2454
1677051900000|2023-02-22 07:45:00|10216.8|10214.8|10216.2|10214.2|10217|10215|10216.2|10214.2|165
1677052200000|2023-02-22 07:50:00|10216|10214|10215.8|10213.8|10216|10214|10215.6|10213.6|576
1677052500000|2023-02-22 07:55:00|10216|10214|10215.3|10213.3|10216|10214|10215.3|10213.3|1598
1677052800000|2023-02-22 08:00:00|10215.6|10213.6|10215.8|10213.8|10216.4|10214.4|10215.6|10213.6|2208
1677053100000|2023-02-22 08:05:00|10215.6|10213.6|10215.3|10213.3|10216.4|10214.4|10215.3|10213.3|628
1677053400000|2023-02-22 08:10:00|10214.9|10212.9|10214.7|10212.7|10215.3|10213.3|10214.7|10212.7|236
1677053700000|2023-02-22 08:15:00|10214.5|10212.5|10214.7|10212.7|10214.9|10212.9|10214.5|10212.5|121
1677054000000|2023-02-22 08:20:00|10214.9|10212.9|10214.5|10212.5|10215.1|10213.1|10214.5|10212.5|1101
1677054300000|2023-02-22 08:25:00|10214.1|10212.1|10213.9|10211.9|10214.5|10212.5|10213.7|10211.7|1231
1677054600000|2023-02-22 08:30:00|10213.7|10211.7|10212.5|10210.5|10213.9|10211.9|10212.3|10210.3|2559
1677054900000|2023-02-22 08:35:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.2|10209.2|2794
1677055200000|2023-02-22 08:40:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.2|10209.2|1422
1677055500000|2023-02-22 08:45:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211|10209|553
1677055800000|2023-02-22 08:50:00|10211.5|10209.5|10211.4|10209.4|10211.9|10209.9|10211|10209|794
1677056100000|2023-02-22 08:55:00|10211.2|10209.2|10211|10209|10211.7|10209.7|10211|10209|275
1677056400000|2023-02-22 09:00:00|10211.2|10209.2|10212.3|10210.3|10212.3|10210.3|10211|10209|280
1677056700000|2023-02-22 09:05:00|10212.5|10210.5|10212.7|10210.7|10213.3|10211.3|10212.5|10210.5|1886
1677057000000|2023-02-22 09:10:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|470
1677057300000|2023-02-22 09:15:00|10211.7|10209.7|10211.2|10209.2|10211.7|10209.7|10210.6|10208.6|638
1677057600000|2023-02-22 09:20:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|2256
1677057900000|2023-02-22 09:25:00|10211.2|10209.2|10210.8|10208.8|10211.2|10209.2|10210.6|10208.6|340
1677058200000|2023-02-22 09:30:00|10211|10209|10210.6|10208.6|10211|10209|10210.2|10208.2|109
1677058500000|2023-02-22 09:35:00|10210.2|10208.2|10211.2|10209.2|10211.7|10209.7|10210.2|10208.2|578
1677058800000|2023-02-22 09:40:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10211|10209|3300
1677059100000|2023-02-22 09:45:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|272
1677059400000|2023-02-22 09:50:00|10212.7|10210.7|10212.5|10210.5|10213.1|10211.1|10212.3|10210.3|75
1677059700000|2023-02-22 09:55:00|10212.7|10210.7|10211.7|10209.7|10212.9|10210.9|10211.4|10209.4|137
1677060000000|2023-02-22 10:00:00|10212.1|10210.1|10211|10209|10212.1|10210.1|10211|10209|113
1677060300000|2023-02-22 10:05:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|96
1677060600000|2023-02-22 10:10:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.4|10208.4|137
1677060900000|2023-02-22 10:15:00|10210.8|10208.8|10210.4|10208.4|10211|10209|10210.2|10208.2|687
1677061200000|2023-02-22 10:20:00|10210.6|10208.6|10209|10207|10210.6|10208.6|10208.6|10206.6|4356
1677061500000|2023-02-22 10:25:00|10208.8|10206.8|10208.6|10206.6|10209.2|10207.2|10208.6|10206.6|521
1677061800000|2023-02-22 10:30:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208|10206|592
1677062100000|2023-02-22 10:35:00|10209|10207|10210.2|10208.2|10210.2|10208.2|10208.6|10206.6|2508
1677062400000|2023-02-22 10:40:00|10210|10208|10210.8|10208.8|10211|10209|10209.8|10207.8|1500
1677062700000|2023-02-22 10:45:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.8|10208.8|2128
1677063000000|2023-02-22 10:50:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|102
1677063300000|2023-02-22 10:55:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|142
1677063600000|2023-02-22 11:00:00|10212.3|10210.3|10212.7|10210.7|10212.7|10210.7|10212.1|10210.1|81
1677063900000|2023-02-22 11:05:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|66
1677064200000|2023-02-22 11:10:00|10213.1|10211.1|10212.9|10210.9|10213.3|10211.3|10212.7|10210.7|3254
1677064500000|2023-02-22 11:15:00|10213.1|10211.1|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|153
1677064800000|2023-02-22 11:20:00|10212.7|10210.7|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|9069
1677065100000|2023-02-22 11:25:00|10213.5|10211.5|10213.5|10211.5|10213.7|10211.7|10213.3|10211.3|259
1677065400000|2023-02-22 11:30:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.1|10211.1|410
1677065700000|2023-02-22 11:35:00|10214.3|10212.3|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|5994
1677066000000|2023-02-22 11:40:00|10214.9|10212.9|10214.3|10212.3|10214.9|10212.9|10214.1|10212.1|1493
1677066300000|2023-02-22 11:45:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|779
1677066600000|2023-02-22 11:50:00|10213.7|10211.7|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|236
1677066900000|2023-02-22 11:55:00|10213.9|10211.9|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|229
1677067200000|2023-02-22 12:00:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|1236
1677067500000|2023-02-22 12:05:00|10212.7|10210.7|10214.5|10212.5|10215.3|10213.3|10212.7|10210.7|2751
1677067800000|2023-02-22 12:10:00|10214.7|10212.7|10214.1|10212.1|10215.3|10213.3|10213.5|10211.5|1035
1677068100000|2023-02-22 12:15:00|10214.3|10212.3|10214.5|10212.5|10215.6|10213.6|10213.7|10211.7|511
1677068400000|2023-02-22 12:20:00|10214.1|10212.1|10215.6|10213.6|10216|10214|10214.1|10212.1|193
1677068700000|2023-02-22 12:25:00|10215.8|10213.8|10217.2|10215.2|10217.2|10215.2|10215.6|10213.6|1273
1677069000000|2023-02-22 12:30:00|10216.8|10214.8|10217.6|10215.6|10218|10216|10216.8|10214.8|5128
1677069300000|2023-02-22 12:35:00|10217.8|10215.8|10216.8|10214.8|10218.4|10216.4|10216.6|10214.6|2898
1677069600000|2023-02-22 12:40:00|10216.6|10214.6|10215.5|10213.5|10216.6|10214.6|10215.5|10213.5|1740
1677069900000|2023-02-22 12:45:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|11499
1677070200000|2023-02-22 12:50:00|10216|10214|10216.4|10214.4|10217.2|10215.2|10216|10214|2229
1677070500000|2023-02-22 12:55:00|10216.6|10214.6|10217.4|10215.4|10217.4|10215.4|10216.4|10214.4|6076
1677070800000|2023-02-22 13:00:00|10217.6|10215.6|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|4010
1677071100000|2023-02-22 13:05:00|10216.6|10214.6|10214.7|10212.7|10216.8|10214.8|10214.5|10212.5|2487
1677071400000|2023-02-22 13:10:00|10214.5|10212.5|10214.9|10212.9|10215.3|10213.3|10214.1|10212.1|1755
1677071700000|2023-02-22 13:15:00|10215.1|10213.1|10216|10214|10216.2|10214.2|10214.5|10212.5|1262
1677072000000|2023-02-22 13:20:00|10216.4|10214.4|10215.8|10213.8|10217.6|10215.6|10215.3|10213.3|2078
1677072300000|2023-02-22 13:25:00|10215.6|10213.6|10213.3|10211.3|10215.8|10213.8|10212.9|10210.9|23491
1677072600000|2023-02-22 13:30:00|10213.5|10211.5|10213.5|10211.5|10213.7|10211.7|10212.1|10210.1|2758
1677072900000|2023-02-22 13:35:00|10213.3|10211.3|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|8957
1677073200000|2023-02-22 13:40:00|10212.7|10210.7|10213.1|10211.1|10213.3|10211.3|10212.5|10210.5|1427
1677073500000|2023-02-22 13:45:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|426
1677073800000|2023-02-22 13:50:00|10212.5|10210.5|10214.3|10212.3|10214.5|10212.5|10212.5|10210.5|4047
1677074100000|2023-02-22 13:55:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|5334
1677074400000|2023-02-22 14:00:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1129
1677074700000|2023-02-22 14:05:00|10213.9|10211.9|10214.5|10212.5|10214.9|10212.9|10213.9|10211.9|3238
1677075000000|2023-02-22 14:10:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10213.7|10211.7|1047
1677075300000|2023-02-22 14:15:00|10213.9|10211.9|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|910
1677075600000|2023-02-22 14:20:00|10214.7|10212.7|10215.3|10213.3|10215.6|10213.6|10214.7|10212.7|2438
1677075900000|2023-02-22 14:25:00|10215.6|10213.6|10216|10214|10216|10214|10215.3|10213.3|18514
1677076200000|2023-02-22 14:30:00|10216.2|10214.2|10216.8|10214.8|10217.2|10215.2|10215.6|10213.6|37799
1677076500000|2023-02-22 14:35:00|10216.4|10214.4|10216.4|10214.4|10217.2|10215.2|10215.6|10213.6|22921
1677076800000|2023-02-22 14:40:00|10216.8|10214.8|10216.4|10214.4|10217|10215|10216|10214|23691
1677077100000|2023-02-22 14:45:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|7800
1677077400000|2023-02-22 14:50:00|10216.8|10214.8|10217.2|10215.2|10217.4|10215.4|10216.6|10214.6|4182
1677077700000|2023-02-22 14:55:00|10217.4|10215.4|10216.4|10214.4|10218|10216|10216|10214|4632
1677078000000|2023-02-22 15:00:00|10216.2|10214.2|10217.2|10215.2|10218|10216|10216|10214|15722
1677078300000|2023-02-22 15:05:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|5931
1677078600000|2023-02-22 15:10:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10215.6|10213.6|8944
1677078900000|2023-02-22 15:15:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|13184
1677079200000|2023-02-22 15:20:00|10217|10215|10218|10216|10218.4|10216.4|10217|10215|23486
1677079500000|2023-02-22 15:25:00|10218.2|10216.2|10217.8|10215.8|10218.8|10216.8|10217.6|10215.6|47809
1677079800000|2023-02-22 15:30:00|10217.6|10215.6|10217.6|10215.6|10218.4|10216.4|10216.8|10214.8|1847
1677080100000|2023-02-22 15:35:00|10218|10216|10218.4|10216.4|10219.2|10217.2|10217.6|10215.6|5570
1677080400000|2023-02-22 15:40:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10217.6|10215.6|18255
1677080700000|2023-02-22 15:45:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|622
1677081000000|2023-02-22 15:50:00|10219|10217|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|12929
1677081300000|2023-02-22 15:55:00|10219.9|10217.9|10219.8|10217.8|10219.9|10217.9|10219.6|10217.6|8046
1677081600000|2023-02-22 16:00:00|10219.9|10217.9|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|4456
1677081900000|2023-02-22 16:05:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|4304
1677082200000|2023-02-22 16:10:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|2976
1677082500000|2023-02-22 16:15:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|7299
1677082800000|2023-02-22 16:20:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|4235
1677083100000|2023-02-22 16:25:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|10608
1677083400000|2023-02-22 16:30:00|10219.4|10217.4|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|3279
1677083700000|2023-02-22 16:35:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|11427
1677084000000|2023-02-22 16:40:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|6916
1677084300000|2023-02-22 16:45:00|10218.2|10216.2|10217.6|10215.6|10218.2|10216.2|10217.6|10215.6|5651
1677084600000|2023-02-22 16:50:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|4051
1677084900000|2023-02-22 16:55:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1332
1677085200000|2023-02-22 17:00:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217|10215|17228
1677085500000|2023-02-22 17:05:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|3315
1677085800000|2023-02-22 17:10:00|10216.8|10214.8|10217|10215|10217.2|10215.2|10216.8|10214.8|1506
1677086100000|2023-02-22 17:15:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|688
1677086400000|2023-02-22 17:20:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|3455
1677086700000|2023-02-22 17:25:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|2291
1677087000000|2023-02-22 17:30:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1014
1677087300000|2023-02-22 17:35:00|10217.4|10215.4|10217.6|10215.6|10218|10216|10217.4|10215.4|2484
1677087600000|2023-02-22 17:40:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|1724
1677087900000|2023-02-22 17:45:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|16887
1677088200000|2023-02-22 17:50:00|10218.2|10216.2|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|4139
1677088500000|2023-02-22 17:55:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|15365
1677088800000|2023-02-22 18:00:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10216.8|10214.8|2034
1677089100000|2023-02-22 18:05:00|10217.8|10215.8|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|1914
1677089400000|2023-02-22 18:10:00|10218.6|10216.6|10218|10216|10218.6|10216.6|10218|10216|860
1677089700000|2023-02-22 18:15:00|10218.4|10216.4|10218.4|10216.4|10219.2|10217.2|10218.2|10216.2|4559
1677090000000|2023-02-22 18:20:00|10218.6|10216.6|10219.2|10217.2|10219.2|10217.2|10218.6|10216.6|664
1677090300000|2023-02-22 18:25:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|5822
1677090600000|2023-02-22 18:30:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.2|10216.2|27331
1677090900000|2023-02-22 18:35:00|10219|10217|10219.6|10217.6|10219.9|10217.9|10218.8|10216.8|36188
1677091200000|2023-02-22 18:40:00|10219.4|10217.4|10218|10216|10219.6|10217.6|10217.6|10215.6|40470
1677091500000|2023-02-22 18:45:00|10217.6|10215.6|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|2939
1677091800000|2023-02-22 18:50:00|10217.8|10215.8|10217.2|10215.2|10217.8|10215.8|10216.8|10214.8|4682
1677092100000|2023-02-22 18:55:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.6|10214.6|19331
1677092400000|2023-02-22 19:00:00|10217.2|10215.2|10215.6|10213.6|10219|10217|10213.5|10211.5|5397
1677092700000|2023-02-22 19:05:00|10215.3|10213.3|10214.5|10212.5|10216.4|10214.4|10213.3|10211.3|5991
1677093000000|2023-02-22 19:10:00|10214.3|10212.3|10211.7|10209.7|10214.5|10212.5|10210.2|10208.2|47466
1677093300000|2023-02-22 19:15:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10209.8|10207.8|15484
1677093600000|2023-02-22 19:20:00|10211.2|10209.2|10210.2|10208.2|10212.5|10210.5|10210|10208|1598
1677093900000|2023-02-22 19:25:00|10210|10208|10212.9|10210.9|10213.7|10211.7|10209.8|10207.8|6809
1677094200000|2023-02-22 19:30:00|10212.7|10210.7|10213.3|10211.3|10213.3|10211.3|10211|10209|48648
1677094500000|2023-02-22 19:35:00|10213.7|10211.7|10213.3|10211.3|10213.9|10211.9|10212.1|10210.1|9795
1677094800000|2023-02-22 19:40:00|10213.7|10211.7|10212.5|10210.5|10214.1|10212.1|10212.1|10210.1|5018
1677095100000|2023-02-22 19:45:00|10212.7|10210.7|10213.7|10211.7|10214.1|10212.1|10212.5|10210.5|8645
1677095400000|2023-02-22 19:50:00|10213.5|10211.5|10212.9|10210.9|10214.1|10212.1|10212.9|10210.9|4231
1677095700000|2023-02-22 19:55:00|10212.5|10210.5|10210.6|10208.6|10213.1|10211.1|10210.6|10208.6|5780
1677096000000|2023-02-22 20:00:00|10211|10209|10210.6|10208.6|10211.7|10209.7|10210.6|10208.6|9319
1677096300000|2023-02-22 20:05:00|10210.8|10208.8|10211.2|10209.2|10211.4|10209.4|10210.2|10208.2|984
1677096600000|2023-02-22 20:10:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.4|10208.4|8362
1677096900000|2023-02-22 20:15:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|8659
1677097200000|2023-02-22 20:20:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10209.8|10207.8|1668
1677097500000|2023-02-22 20:25:00|10210|10208|10210.4|10208.4|10210.6|10208.6|10210|10208|1580
1677097800000|2023-02-22 20:30:00|10210.6|10208.6|10209.4|10207.4|10210.6|10208.6|10209.4|10207.4|1682
1677098100000|2023-02-22 20:35:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209|10207|1321
1677098400000|2023-02-22 20:40:00|10209|10207|10210.2|10208.2|10210.2|10208.2|10209|10207|13431
1677098700000|2023-02-22 20:45:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|1018
1677099000000|2023-02-22 20:50:00|10210|10208|10210.6|10208.6|10211|10209|10210|10208|672
1677099300000|2023-02-22 20:55:00|10210.2|10208.2|10210.8|10208.8|10211|10209|10210|10208|723
1677099600000|2023-02-22 21:00:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|670
1677099900000|2023-02-22 21:05:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|4571
1677100200000|2023-02-22 21:10:00|10211.4|10209.4|10211|10209|10212.1|10210.1|10211|10209|4446
1677100500000|2023-02-22 21:15:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10211|10209|294
1677100800000|2023-02-22 21:20:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|94
1677101100000|2023-02-22 21:25:00|10211.2|10209.2|10211|10209|10211.5|10209.5|10210.6|10208.6|1102
1677101400000|2023-02-22 21:30:00|10210.6|10208.6|10210.8|10208.8|10210.8|10208.8|10210.2|10208.2|2555
1677101700000|2023-02-22 21:35:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|1482
1677102000000|2023-02-22 21:40:00|10210.6|10208.6|10210.6|10208.6|10211.2|10209.2|10210.6|10208.6|604
1677102300000|2023-02-22 21:45:00|10210.4|10208.4|10210.4|10208.4|10210.6|10208.6|10210.4|10208.4|49
1677102600000|2023-02-22 21:50:00|10210.6|10208.6|10211.4|10209.4|10211.5|10209.5|10210.6|10208.6|217
1677102900000|2023-02-22 21:55:00|10211.5|10209.5|10211.2|10209.2|10211.7|10209.7|10211|10209|96
1677106800000|2023-02-22 23:00:00|10210.8|10208.8|10211.2|10209.2|10211.2|10209.2|10210.4|10208.4|4
1677107100000|2023-02-22 23:05:00|10211|10209|10211|10209|10211.2|10209.2|10210.8|10208.8|349
1677107400000|2023-02-22 23:10:00|10211.2|10209.2|10210.8|10208.8|10211.2|10209.2|10210.8|10208.8|3
1677107700000|2023-02-22 23:15:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10211|10209|5
1677108000000|2023-02-22 23:20:00|10211.5|10209.5|10211.7|10209.7|10211.9|10209.9|10211.5|10209.5|3
1677108300000|2023-02-22 23:25:00|10211.5|10209.5|10211.4|10209.4|10211.5|10209.5|10211.4|10209.4|2
1677108600000|2023-02-22 23:30:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|84
1677108900000|2023-02-22 23:35:00|10210.8|10208.8|10212.1|10210.1|10212.1|10210.1|10210.6|10208.6|47
1677109200000|2023-02-22 23:40:00|10211.9|10209.9|10211.9|10209.9|10211.9|10209.9|10211.7|10209.7|0
1677109500000|2023-02-22 23:45:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.5|10209.5|63
1677109800000|2023-02-22 23:50:00|||||||||29
1677110100000|2023-02-22 23:55:00|||||||||4
1677110400000|2023-02-23 00:00:00|10211.5|10209.5|10211.5|10209.5|10211.5|10209.5|10211.5|10209.5|59
1677110700000|2023-02-23 00:05:00|10211.4|10209.4|10211.5|10209.5|10211.5|10209.5|10211.4|10209.4|324
1677111000000|2023-02-23 00:10:00|10211.7|10209.7|10211.7|10209.7|10211.9|10209.9|10211.7|10209.7|6
1677111300000|2023-02-23 00:15:00|||||||||3
1677111600000|2023-02-23 00:20:00|||||||||53
1677111900000|2023-02-23 00:25:00|||||||||2
1677112200000|2023-02-23 00:30:00|10211.5|10209.5|10211|10209|10211.5|10209.5|10211|10209|282
1677112500000|2023-02-23 00:35:00|10211.2|10209.2|10211.4|10209.4|10211.4|10209.4|10211.2|10209.2|23
1677112800000|2023-02-23 00:40:00|10211.2|10209.2|10211.4|10209.4|10211.4|10209.4|10211.2|10209.2|283
1677113100000|2023-02-23 00:45:00|10211|10209|10211.2|10209.2|10211.4|10209.4|10211|10209|542
1677113400000|2023-02-23 00:50:00|10211.4|10209.4|10211.5|10209.5|10211.5|10209.5|10211.4|10209.4|25
1677113700000|2023-02-23 00:55:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|28
1677114000000|2023-02-23 01:00:00|10211.5|10209.5|10211.4|10209.4|10211.5|10209.5|10211.4|10209.4|336
1677114300000|2023-02-23 01:05:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|75
1677114600000|2023-02-23 01:10:00|10211.5|10209.5|10211.5|10209.5|10211.5|10209.5|10211.4|10209.4|26
1677114900000|2023-02-23 01:15:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|18
1677115200000|2023-02-23 01:20:00|10211|10209|10211|10209|10211|10209|10211|10209|101
1677115500000|2023-02-23 01:25:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|141
1677115800000|2023-02-23 01:30:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|467
1677116100000|2023-02-23 01:35:00|10210.4|10208.4|10210.4|10208.4|10210.6|10208.6|10210.2|10208.2|74
1677116400000|2023-02-23 01:40:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.4|10208.4|23
1677116700000|2023-02-23 01:45:00|||||||||95
1677117000000|2023-02-23 01:50:00|10211|10209|10211|10209|10211|10209|10211|10209|1337
1677117300000|2023-02-23 01:55:00|10211.2|10209.2|10211.2|10209.2|10211.2|10209.2|10211|10209|60
1677117600000|2023-02-23 02:00:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.2|10209.2|103
1677117900000|2023-02-23 02:05:00|||||||||34
1677118200000|2023-02-23 02:10:00|10211.2|10209.2|10211|10209|10211.2|10209.2|10211|10209|74
1677118500000|2023-02-23 02:15:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|269
1677118800000|2023-02-23 02:20:00|||||||||25
1677119100000|2023-02-23 02:25:00|10211.4|10209.4|10211.2|10209.2|10211.4|10209.4|10211|10209|114
1677119400000|2023-02-23 02:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|25
1677119700000|2023-02-23 02:35:00|||||||||24
1677120000000|2023-02-23 02:40:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|287
1677120300000|2023-02-23 02:45:00|||||||||22
1677120600000|2023-02-23 02:50:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|28
1677120900000|2023-02-23 02:55:00|10211.5|10209.5|10211.4|10209.4|10211.5|10209.5|10211.4|10209.4|32
1677121200000|2023-02-23 03:00:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|29
1677121500000|2023-02-23 03:05:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|215
1677121800000|2023-02-23 03:10:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|167
1677122100000|2023-02-23 03:15:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|4167
1677122400000|2023-02-23 03:20:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|2152
1677122700000|2023-02-23 03:25:00|10212.3|10210.3|10212.3|10210.3|10212.3|10210.3|10212.1|10210.1|38
1677123000000|2023-02-23 03:30:00|10212.1|10210.1|10212.3|10210.3|10212.3|10210.3|10212.1|10210.1|128
1677123300000|2023-02-23 03:35:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|25
1677123600000|2023-02-23 03:40:00|||||||||72
1677123900000|2023-02-23 03:45:00|||||||||74
1677124200000|2023-02-23 03:50:00|||||||||26
1677124500000|2023-02-23 03:55:00|10212.3|10210.3|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|76
1677124800000|2023-02-23 04:00:00|10211.9|10209.9|10212.3|10210.3|10212.3|10210.3|10211.9|10209.9|121
1677125100000|2023-02-23 04:05:00|10212.1|10210.1|10212.3|10210.3|10212.3|10210.3|10212.1|10210.1|28
1677125400000|2023-02-23 04:10:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|22
1677125700000|2023-02-23 04:15:00|||||||||16
1677126000000|2023-02-23 04:20:00|10212.3|10210.3|10212.3|10210.3|10212.3|10210.3|10212.1|10210.1|15
1677126300000|2023-02-23 04:25:00|10212.1|10210.1|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|234
1677126600000|2023-02-23 04:30:00|||||||||31
1677126900000|2023-02-23 04:35:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|905
1677127200000|2023-02-23 04:40:00|||||||||22
1677127500000|2023-02-23 04:45:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|704
1677127800000|2023-02-23 04:50:00|10212.3|10210.3|10212.9|10210.9|10212.9|10210.9|10212.3|10210.3|581
1677128100000|2023-02-23 04:55:00|||||||||23
1677128400000|2023-02-23 05:00:00|||||||||85
1677128700000|2023-02-23 05:05:00|||||||||23
1677129000000|2023-02-23 05:10:00|||||||||21
1677129300000|2023-02-23 05:15:00|||||||||24
1677129600000|2023-02-23 05:20:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|129
1677129900000|2023-02-23 05:25:00|||||||||16
1677130200000|2023-02-23 05:30:00|||||||||19
1677130500000|2023-02-23 05:35:00|||||||||17
1677130800000|2023-02-23 05:40:00|||||||||189
1677131100000|2023-02-23 05:45:00|||||||||21
1677131400000|2023-02-23 05:50:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|6451
1677131700000|2023-02-23 05:55:00|||||||||775
1677132000000|2023-02-23 06:00:00|||||||||2667
1677132300000|2023-02-23 06:05:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|385
1677132600000|2023-02-23 06:10:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|504
1677132900000|2023-02-23 06:15:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.3|10210.3|85
1677133200000|2023-02-23 06:20:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|926
1677133500000|2023-02-23 06:25:00|10212.5|10210.5|10212.7|10210.7|10212.7|10210.7|10212.5|10210.5|217
1677133800000|2023-02-23 06:30:00|10212.5|10210.5|10212.1|10210.1|10212.7|10210.7|10212.1|10210.1|130
1677134100000|2023-02-23 06:35:00|10211.9|10209.9|10212.1|10210.1|10212.1|10210.1|10211.9|10209.9|59
1677134400000|2023-02-23 06:40:00|10211.9|10209.9|10211.7|10209.7|10211.9|10209.9|10211.7|10209.7|32
1677134700000|2023-02-23 06:45:00|10211.9|10209.9|10211.4|10209.4|10211.9|10209.9|10211.4|10209.4|1108
1677135000000|2023-02-23 06:50:00|10211.2|10209.2|10211|10209|10211.2|10209.2|10211|10209|37
1677135300000|2023-02-23 06:55:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.4|10208.4|285
1677135600000|2023-02-23 07:00:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|230
1677135900000|2023-02-23 07:05:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|4930
1677136200000|2023-02-23 07:10:00|10210.4|10208.4|10210.8|10208.8|10211|10209|10210.2|10208.2|162
1677136500000|2023-02-23 07:15:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|2115
1677136800000|2023-02-23 07:20:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|644
1677137100000|2023-02-23 07:25:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1912
1677137400000|2023-02-23 07:30:00|10208.4|10206.4|10209|10207|10209|10207|10208.4|10206.4|277
1677137700000|2023-02-23 07:35:00|10208.6|10206.6|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|1051
1677138000000|2023-02-23 07:40:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|70
1677138300000|2023-02-23 07:45:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|707
1677138600000|2023-02-23 07:50:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209|10207|1325
1677138900000|2023-02-23 07:55:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|152
1677139200000|2023-02-23 08:00:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209|10207|371
1677139500000|2023-02-23 08:05:00|10209.6|10207.6|10211.7|10209.7|10211.9|10209.9|10209.4|10207.4|964
1677139800000|2023-02-23 08:10:00|10211.9|10209.9|10211.9|10209.9|10212.1|10210.1|10211.4|10209.4|8976
1677140100000|2023-02-23 08:15:00|10212.1|10210.1|10212.7|10210.7|10212.9|10210.9|10212.1|10210.1|7390
1677140400000|2023-02-23 08:20:00|10212.5|10210.5|10211.7|10209.7|10212.7|10210.7|10211.7|10209.7|6000
1677140700000|2023-02-23 08:25:00|10211.5|10209.5|10211.4|10209.4|10211.5|10209.5|10211.2|10209.2|675
1677141000000|2023-02-23 08:30:00|||||||||1172
1677141300000|2023-02-23 08:35:00|10211.5|10209.5|10211|10209|10211.5|10209.5|10211|10209|2252
1677141600000|2023-02-23 08:40:00|10210.8|10208.8|10210.2|10208.2|10211|10209|10210.2|10208.2|1202
1677141900000|2023-02-23 08:45:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|1176
1677142200000|2023-02-23 08:50:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|2287
1677142500000|2023-02-23 08:55:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|1005
1677142800000|2023-02-23 09:00:00|10209.6|10207.6|10210.2|10208.2|10210.6|10208.6|10209.6|10207.6|17191
1677143100000|2023-02-23 09:05:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10209.8|10207.8|3028
1677143400000|2023-02-23 09:10:00|10210|10208|10210.2|10208.2|10210.4|10208.4|10209.6|10207.6|5735
1677143700000|2023-02-23 09:15:00|10210.4|10208.4|10210.6|10208.6|10211|10209|10210.4|10208.4|461
1677144000000|2023-02-23 09:20:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|8204
1677144300000|2023-02-23 09:25:00|10210.6|10208.6|10210|10208|10210.6|10208.6|10210|10208|3523
1677144600000|2023-02-23 09:30:00|10210.2|10208.2|10209.6|10207.6|10210.2|10208.2|10209|10207|2371
1677144900000|2023-02-23 09:35:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|2335
1677145200000|2023-02-23 09:40:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.6|10207.6|2434
1677145500000|2023-02-23 09:45:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|3432
1677145800000|2023-02-23 09:50:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|264
1677146100000|2023-02-23 09:55:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|1923
1677146400000|2023-02-23 10:00:00|10208.6|10206.6|10208.8|10206.8|10209|10207|10208.6|10206.6|829
1677146700000|2023-02-23 10:05:00|10208.6|10206.6|10208.4|10206.4|10209|10207|10208.2|10206.2|472
1677147000000|2023-02-23 10:10:00|10208.2|10206.2|10207.8|10205.8|10208.4|10206.4|10207.3|10205.3|12321
1677147300000|2023-02-23 10:15:00|10207.6|10205.6|10207.8|10205.8|10208|10206|10207.6|10205.6|653
1677147600000|2023-02-23 10:20:00|10208|10206|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|3105
1677147900000|2023-02-23 10:25:00|10208.2|10206.2|10208|10206|10208.6|10206.6|10208|10206|755
1677148200000|2023-02-23 10:30:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|4967
1677148500000|2023-02-23 10:35:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|203
1677148800000|2023-02-23 10:40:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|992
1677149100000|2023-02-23 10:45:00|10207.1|10205.1|10207.1|10205.1|10207.3|10205.3|10207.1|10205.1|265
1677149400000|2023-02-23 10:50:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|14597
1677149700000|2023-02-23 10:55:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|6183
1677150000000|2023-02-23 11:00:00|10208.4|10206.4|10208|10206|10208.6|10206.6|10207.8|10205.8|972
1677150300000|2023-02-23 11:05:00|10208.2|10206.2|10208.4|10206.4|10208.4|10206.4|10208.2|10206.2|179
1677150600000|2023-02-23 11:10:00|10208.2|10206.2|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|995
1677150900000|2023-02-23 11:15:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|398
1677151200000|2023-02-23 11:20:00|10207.4|10205.4|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|4658
1677151500000|2023-02-23 11:25:00|||||||||229
1677151800000|2023-02-23 11:30:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|1977
1677152100000|2023-02-23 11:35:00|10208.4|10206.4|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|4327
1677152400000|2023-02-23 11:40:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|855
1677152700000|2023-02-23 11:45:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|1282
1677153000000|2023-02-23 11:50:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.2|10206.2|484
1677153300000|2023-02-23 11:55:00|10209|10207|10208.4|10206.4|10209.4|10207.4|10208.2|10206.2|5266
1677153600000|2023-02-23 12:00:00|10208.6|10206.6|10208.8|10206.8|10209|10207|10208|10206|4383
1677153900000|2023-02-23 12:05:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|745
1677154200000|2023-02-23 12:10:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|2765
1677154500000|2023-02-23 12:15:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|4047
1677154800000|2023-02-23 12:20:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|3980
1677155100000|2023-02-23 12:25:00|10207.3|10205.3|10209|10207|10209|10207|10207.1|10205.1|7796
1677155400000|2023-02-23 12:30:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1940
1677155700000|2023-02-23 12:35:00|10208.4|10206.4|10208.2|10206.2|10208.6|10206.6|10207.6|10205.6|1416
1677156000000|2023-02-23 12:40:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|8893
1677156300000|2023-02-23 12:45:00|10208|10206|10208.4|10206.4|10208.6|10206.6|10207.8|10205.8|2752
1677156600000|2023-02-23 12:50:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208|10206|9737
1677156900000|2023-02-23 12:55:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|1847
1677157200000|2023-02-23 13:00:00|10209.4|10207.4|10208.2|10206.2|10209.4|10207.4|10208.2|10206.2|1964
1677157500000|2023-02-23 13:05:00|10208|10206|10209|10207|10209|10207|10207.8|10205.8|40951
1677157800000|2023-02-23 13:10:00|10208.6|10206.6|10209|10207|10209.2|10207.2|10208.6|10206.6|634
1677158100000|2023-02-23 13:15:00|10209.2|10207.2|10210.6|10208.6|10210.6|10208.6|10209|10207|21765
1677158400000|2023-02-23 13:20:00|10210.2|10208.2|10210.2|10208.2|10211|10209|10209.8|10207.8|18244
1677158700000|2023-02-23 13:25:00|10210.4|10208.4|10209|10207|10210.6|10208.6|10209|10207|4066
1677159000000|2023-02-23 13:30:00|10209.8|10207.8|10205.1|10203.1|10210.6|10208.6|10202.8|10200.8|20641
1677159300000|2023-02-23 13:35:00|10205.5|10203.5|10207.1|10205.1|10207.4|10205.4|10205.5|10203.5|7208
1677159600000|2023-02-23 13:40:00|10206.9|10204.9|10207.4|10205.4|10207.8|10205.8|10205.5|10203.5|8208
1677159900000|2023-02-23 13:45:00|10207.3|10205.3|10205.9|10203.9|10207.4|10205.4|10205.5|10203.5|1766
1677160200000|2023-02-23 13:50:00|10206.3|10204.3|10207.1|10205.1|10207.8|10205.8|10205.9|10203.9|3076
1677160500000|2023-02-23 13:55:00|10207.3|10205.3|10207.8|10205.8|10207.8|10205.8|10205.9|10203.9|5563
1677160800000|2023-02-23 14:00:00|10207.6|10205.6|10208.2|10206.2|10208.6|10206.6|10207.4|10205.4|23369
1677161100000|2023-02-23 14:05:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|2841
1677161400000|2023-02-23 14:10:00|10208.4|10206.4|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|3936
1677161700000|2023-02-23 14:15:00|10207.8|10205.8|10209.4|10207.4|10209.8|10207.8|10207.8|10205.8|2824
1677162000000|2023-02-23 14:20:00|10209.2|10207.2|10209.4|10207.4|10210.2|10208.2|10209|10207|14727
1677162300000|2023-02-23 14:25:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.4|10207.4|9680
1677162600000|2023-02-23 14:30:00|10211|10209|10210.6|10208.6|10211|10209|10209.8|10207.8|9852
1677162900000|2023-02-23 14:35:00|10211|10209|10208.6|10206.6|10211|10209|10208.2|10206.2|61278
1677163200000|2023-02-23 14:40:00|10209|10207|10206.7|10204.7|10209|10207|10206.3|10204.3|9745
1677163500000|2023-02-23 14:45:00|10206.3|10204.3|10210.2|10208.2|10211.7|10209.7|10205.5|10203.5|23183
1677163800000|2023-02-23 14:50:00|10209.8|10207.8|10211|10209|10211.4|10209.4|10209.4|10207.4|11976
1677164100000|2023-02-23 14:55:00|10210.6|10208.6|10209.8|10207.8|10211|10209|10209.4|10207.4|5452
1677164400000|2023-02-23 15:00:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209.2|10207.2|1645
1677164700000|2023-02-23 15:05:00|10209.6|10207.6|10210.2|10208.2|10210.2|10208.2|10209|10207|58409
1677165000000|2023-02-23 15:10:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|7864
1677165300000|2023-02-23 15:15:00|10209.8|10207.8|10211.4|10209.4|10212.1|10210.1|10209.8|10207.8|4482
1677165600000|2023-02-23 15:20:00|10211.5|10209.5|10211.5|10209.5|10212.1|10210.1|10211.4|10209.4|7777
1677165900000|2023-02-23 15:25:00|10211.7|10209.7|10210.6|10208.6|10211.7|10209.7|10210.2|10208.2|8029
1677166200000|2023-02-23 15:30:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209|10207|1572
1677166500000|2023-02-23 15:35:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209|10207|11420
1677166800000|2023-02-23 15:40:00|10209.4|10207.4|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|10453
1677167100000|2023-02-23 15:45:00|10210.2|10208.2|10209.8|10207.8|10211|10209|10209.4|10207.4|56930
1677167400000|2023-02-23 15:50:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10208.2|10206.2|7552
1677167700000|2023-02-23 15:55:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209|10207|2406
1677168000000|2023-02-23 16:00:00|10209|10207|10210.8|10208.8|10211|10209|10209|10207|8841
1677168300000|2023-02-23 16:05:00|10210.6|10208.6|10211|10209|10211|10209|10210.2|10208.2|21277
1677168600000|2023-02-23 16:10:00|10210.6|10208.6|10210.2|10208.2|10210.8|10208.8|10209.4|10207.4|6690
1677168900000|2023-02-23 16:15:00|10209.8|10207.8|10211|10209|10211|10209|10209.8|10207.8|5396
1677169200000|2023-02-23 16:20:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|4489
1677169500000|2023-02-23 16:25:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|18135
1677169800000|2023-02-23 16:30:00|10213.3|10211.3|10213.7|10211.7|10214.5|10212.5|10212.9|10210.9|6768
1677170100000|2023-02-23 16:35:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|1630
1677170400000|2023-02-23 16:40:00|10212.9|10210.9|10212.5|10210.5|10213.3|10211.3|10211.7|10209.7|3979
1677170700000|2023-02-23 16:45:00|10212.1|10210.1|10211.4|10209.4|10212.5|10210.5|10211.4|10209.4|11179
1677171000000|2023-02-23 16:50:00|10211.7|10209.7|10210.4|10208.4|10211.7|10209.7|10210.2|10208.2|2088
1677171300000|2023-02-23 16:55:00|10210.6|10208.6|10211.4|10209.4|10211.7|10209.7|10210.2|10208.2|5930
1677171600000|2023-02-23 17:00:00|10211.2|10209.2|10211.2|10209.2|10211.4|10209.4|10211|10209|5139
1677171900000|2023-02-23 17:05:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|19942
1677172200000|2023-02-23 17:10:00|10211|10209|10209.4|10207.4|10211|10209|10209.4|10207.4|3733
1677172500000|2023-02-23 17:15:00|10209.2|10207.2|10210.2|10208.2|10210.2|10208.2|10209|10207|2935
1677172800000|2023-02-23 17:20:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10210|10208|1454
1677173100000|2023-02-23 17:25:00|10210.4|10208.4|10209.4|10207.4|10210.6|10208.6|10209.4|10207.4|2273
1677173400000|2023-02-23 17:30:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|698
1677173700000|2023-02-23 17:35:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|1427
1677174000000|2023-02-23 17:40:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|2603
1677174300000|2023-02-23 17:45:00|10208.8|10206.8|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|6110
1677174600000|2023-02-23 17:50:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|7988
1677174900000|2023-02-23 17:55:00|10208.4|10206.4|10208.2|10206.2|10208.4|10206.4|10208.2|10206.2|5001
1677175200000|2023-02-23 18:00:00|10208.6|10206.6|10207.4|10205.4|10208.6|10206.6|10207.1|10205.1|1345
1677175500000|2023-02-23 18:05:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1995
1677175800000|2023-02-23 18:10:00|10208|10206|10209|10207|10209|10207|10207.8|10205.8|4240
1677176100000|2023-02-23 18:15:00|10208.6|10206.6|10209|10207|10209.2|10207.2|10208.6|10206.6|3425
1677176400000|2023-02-23 18:20:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|28679
1677176700000|2023-02-23 18:25:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|2421
1677177000000|2023-02-23 18:30:00|10209.4|10207.4|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|2991
1677177300000|2023-02-23 18:35:00|10209.6|10207.6|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|2036
1677177600000|2023-02-23 18:40:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|1870
1677177900000|2023-02-23 18:45:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|8386
1677178200000|2023-02-23 18:50:00|10211.7|10209.7|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|4453
1677178500000|2023-02-23 18:55:00|10211.4|10209.4|10211.5|10209.5|10212.1|10210.1|10211.4|10209.4|2386
1677178800000|2023-02-23 19:00:00|10211.4|10209.4|10211.7|10209.7|10211.9|10209.9|10211.4|10209.4|3693
1677179100000|2023-02-23 19:05:00|10211.4|10209.4|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|3309
1677179400000|2023-02-23 19:10:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211|10209|3403
1677179700000|2023-02-23 19:15:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211|10209|5953
1677180000000|2023-02-23 19:20:00|10212.1|10210.1|10212.9|10210.9|10213.3|10211.3|10211.7|10209.7|10739
1677180300000|2023-02-23 19:25:00|10213.3|10211.3|10211.4|10209.4|10213.3|10211.3|10211.4|10209.4|5282
1677180600000|2023-02-23 19:30:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|1871
1677180900000|2023-02-23 19:35:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|2000
1677181200000|2023-02-23 19:40:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.2|10209.2|5657
1677181500000|2023-02-23 19:45:00|10211.2|10209.2|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|1605
1677181800000|2023-02-23 19:50:00|10211|10209|10210.6|10208.6|10211|10209|10210.4|10208.4|2749
1677182100000|2023-02-23 19:55:00|10210.4|10208.4|10210.6|10208.6|10211|10209|10210.2|10208.2|13223
1677182400000|2023-02-23 20:00:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|10661
1677182700000|2023-02-23 20:05:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|42782
1677183000000|2023-02-23 20:10:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|784
1677183300000|2023-02-23 20:15:00|10209.4|10207.4|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|779
1677183600000|2023-02-23 20:20:00|10210.2|10208.2|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|1384
1677183900000|2023-02-23 20:25:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|1959
1677184200000|2023-02-23 20:30:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|748
1677184500000|2023-02-23 20:35:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|652
1677184800000|2023-02-23 20:40:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|2978
1677185100000|2023-02-23 20:45:00|10211.5|10209.5|10211.4|10209.4|10211.5|10209.5|10211|10209|1354
1677185400000|2023-02-23 20:50:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10211|10209|1729
1677185700000|2023-02-23 20:55:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|3737
1677186000000|2023-02-23 21:00:00|10210.2|10208.2|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|4365
1677186300000|2023-02-23 21:05:00|10210.2|10208.2|10209.8|10207.8|10210.4|10208.4|10209.8|10207.8|668
1677186600000|2023-02-23 21:10:00|10210|10208|10209|10207|10210.2|10208.2|10209|10207|1897
1677186900000|2023-02-23 21:15:00|10208.8|10206.8|10209.4|10207.4|10209.8|10207.8|10208.6|10206.6|482
1677187200000|2023-02-23 21:20:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|519
1677187500000|2023-02-23 21:25:00|10209.6|10207.6|10208.6|10206.6|10209.6|10207.6|10208.6|10206.6|586
1677187800000|2023-02-23 21:30:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|9826
1677188100000|2023-02-23 21:35:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|4126
1677188400000|2023-02-23 21:40:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|192
1677188700000|2023-02-23 21:45:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|912
1677189000000|2023-02-23 21:50:00|10208.8|10206.8|10209|10207|10209.2|10207.2|10208.6|10206.6|894
1677189300000|2023-02-23 21:55:00|10209.4|10207.4|10209.4|10207.4|10209.6|10207.6|10209.4|10207.4|4093
1677193200000|2023-02-23 23:00:00|10209.6|10207.6|10209.4|10207.4|10210|10208|10209.4|10207.4|288
1677193500000|2023-02-23 23:05:00|10209.2|10207.2|10209.6|10207.6|10209.6|10207.6|10209|10207|39
1677193800000|2023-02-23 23:10:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|66
1677194100000|2023-02-23 23:15:00|10210.4|10208.4|10210.4|10208.4|10210.6|10208.6|10210.2|10208.2|177
1677194400000|2023-02-23 23:20:00|10210.2|10208.2|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|12
1677194700000|2023-02-23 23:25:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|207
1677195000000|2023-02-23 23:30:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|128
1677195300000|2023-02-23 23:35:00|10209.2|10207.2|10209.6|10207.6|10209.6|10207.6|10209.2|10207.2|28
1677195600000|2023-02-23 23:40:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|113
1677195900000|2023-02-23 23:45:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|7
1677196200000|2023-02-23 23:50:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|560
1677196500000|2023-02-23 23:55:00|10209.2|10207.2|10208.6|10206.6|10209.2|10207.2|10208.6|10206.6|233
1677196800000|2023-02-24 00:00:00|10208.8|10206.8|10209.2|10207.2|10209.8|10207.8|10208.8|10206.8|110
1677197100000|2023-02-24 00:05:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.2|10207.2|709
1677197400000|2023-02-24 00:10:00|10210.2|10208.2|10210.6|10208.6|10210.8|10208.8|10209.8|10207.8|188
1677197700000|2023-02-24 00:15:00|10210.4|10208.4|10210.2|10208.2|10211|10209|10210|10208|334
1677198000000|2023-02-24 00:20:00|10210|10208|10210|10208|10210.6|10208.6|10209.8|10207.8|348
1677198300000|2023-02-24 00:25:00|10209.8|10207.8|10210.2|10208.2|10210.4|10208.4|10209.8|10207.8|254
1677198600000|2023-02-24 00:30:00|10210.6|10208.6|10211.9|10209.9|10212.1|10210.1|10210.4|10208.4|994
1677198900000|2023-02-24 00:35:00|10212.1|10210.1|10212.3|10210.3|10213.3|10211.3|10211.7|10209.7|1496
1677199200000|2023-02-24 00:40:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|559
1677199500000|2023-02-24 00:45:00|10211.5|10209.5|10211|10209|10211.7|10209.7|10211|10209|114
1677199800000|2023-02-24 00:50:00|10211.2|10209.2|10211.9|10209.9|10212.1|10210.1|10211|10209|162
1677200100000|2023-02-24 00:55:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|141
1677200400000|2023-02-24 01:00:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|95
1677200700000|2023-02-24 01:05:00|10211.2|10209.2|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|82
1677201000000|2023-02-24 01:10:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10209.6|10207.6|120
1677201300000|2023-02-24 01:15:00|10210.4|10208.4|10211.4|10209.4|10211.5|10209.5|10210.4|10208.4|102
1677201600000|2023-02-24 01:20:00|10211.5|10209.5|10211|10209|10211.5|10209.5|10210.8|10208.8|22
1677201900000|2023-02-24 01:25:00|10211.2|10209.2|10210.4|10208.4|10211.4|10209.4|10210.4|10208.4|25
1677202200000|2023-02-24 01:30:00|10210.6|10208.6|10209.6|10207.6|10210.6|10208.6|10208.8|10206.8|281
1677202500000|2023-02-24 01:35:00|10209.4|10207.4|10209.2|10207.2|10210|10208|10209|10207|1657
1677202800000|2023-02-24 01:40:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.2|10207.2|518
1677203100000|2023-02-24 01:45:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|121
1677203400000|2023-02-24 01:50:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10210|10208|120
1677203700000|2023-02-24 01:55:00|10209.8|10207.8|10210|10208|10210.2|10208.2|10209.8|10207.8|61
1677204000000|2023-02-24 02:00:00|10209.8|10207.8|10209.6|10207.6|10209.8|10207.8|10209.4|10207.4|72
1677204300000|2023-02-24 02:05:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.6|10207.6|327
1677204600000|2023-02-24 02:10:00|10210.2|10208.2|10210|10208|10210.2|10208.2|10209.6|10207.6|714
1677204900000|2023-02-24 02:15:00|10210.2|10208.2|10210|10208|10210.2|10208.2|10210|10208|452
1677205200000|2023-02-24 02:20:00|10210.2|10208.2|10210|10208|10210.2|10208.2|10209.8|10207.8|60
1677205500000|2023-02-24 02:25:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|212
1677205800000|2023-02-24 02:30:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|52
1677206100000|2023-02-24 02:35:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|33
1677206400000|2023-02-24 02:40:00|10209.6|10207.6|10209.6|10207.6|10209.8|10207.8|10209.6|10207.6|134
1677206700000|2023-02-24 02:45:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|232
1677207000000|2023-02-24 02:50:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|322
1677207300000|2023-02-24 02:55:00|10208.8|10206.8|10208.8|10206.8|10208.8|10206.8|10208.8|10206.8|409
1677207600000|2023-02-24 03:00:00|10209|10207|10209|10207|10209|10207|10209|10207|15
1677207900000|2023-02-24 03:05:00|||||||||49
1677208200000|2023-02-24 03:10:00|10209.2|10207.2|10209.2|10207.2|10209.2|10207.2|10209|10207|241
1677208500000|2023-02-24 03:15:00|10209|10207|10209|10207|10209.2|10207.2|10209|10207|15
1677208800000|2023-02-24 03:20:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|93
1677209100000|2023-02-24 03:25:00|||||||||21
1677209400000|2023-02-24 03:30:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|27
1677209700000|2023-02-24 03:35:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209|10207|68
1677210000000|2023-02-24 03:40:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|116
1677210300000|2023-02-24 03:45:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209|10207|212
1677210600000|2023-02-24 03:50:00|10209|10207|10209|10207|10209|10207|10209|10207|294
1677210900000|2023-02-24 03:55:00|10208.8|10206.8|10209.2|10207.2|10209.4|10207.4|10208.6|10206.6|167
1677211200000|2023-02-24 04:00:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|23
1677211500000|2023-02-24 04:05:00|10209.8|10207.8|10209.8|10207.8|10210|10208|10209.8|10207.8|118
1677211800000|2023-02-24 04:10:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|13
1677212100000|2023-02-24 04:15:00|10209.6|10207.6|10209.6|10207.6|10209.6|10207.6|10209.4|10207.4|40
1677212400000|2023-02-24 04:20:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|400
1677212700000|2023-02-24 04:25:00|||||||||17
1677213000000|2023-02-24 04:30:00|||||||||27
1677213300000|2023-02-24 04:35:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209.6|10207.6|595
1677213600000|2023-02-24 04:40:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|322
1677213900000|2023-02-24 04:45:00|10210|10208|10210|10208|10210.2|10208.2|10209.8|10207.8|88
1677214200000|2023-02-24 04:50:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|97
1677214500000|2023-02-24 04:55:00|||||||||565
1677214800000|2023-02-24 05:00:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|39
1677215100000|2023-02-24 05:05:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|102
1677215400000|2023-02-24 05:10:00|||||||||4
1677215700000|2023-02-24 05:15:00|10209.2|10207.2|10209|10207|10209.2|10207.2|10209|10207|124
1677216000000|2023-02-24 05:20:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209|10207|997
1677216300000|2023-02-24 05:25:00|10209.6|10207.6|10209.4|10207.4|10210|10208|10209|10207|254
1677216600000|2023-02-24 05:30:00|10209.2|10207.2|10209|10207|10209.2|10207.2|10209|10207|35
1677216900000|2023-02-24 05:35:00|10208.8|10206.8|10209|10207|10209|10207|10208.8|10206.8|908
1677217200000|2023-02-24 05:40:00|||||||||5
1677217500000|2023-02-24 05:45:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|837
1677217800000|2023-02-24 05:50:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|211
1677218100000|2023-02-24 05:55:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|23
1677218400000|2023-02-24 06:00:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10210|10208|218
1677218700000|2023-02-24 06:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|362
1677219000000|2023-02-24 06:10:00|10211|10209|10211|10209|10211|10209|10211|10209|50
1677219300000|2023-02-24 06:15:00|||||||||384
1677219600000|2023-02-24 06:20:00|||||||||743
1677219900000|2023-02-24 06:25:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|249
1677220200000|2023-02-24 06:30:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10211|10209|85
1677220500000|2023-02-24 06:35:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|186
1677220800000|2023-02-24 06:40:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|282
1677221100000|2023-02-24 06:45:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|252
1677221400000|2023-02-24 06:50:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10211|10209|310
1677221700000|2023-02-24 06:55:00|10211.2|10209.2|10211.5|10209.5|10211.5|10209.5|10211|10209|95
1677222000000|2023-02-24 07:00:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|178
1677222300000|2023-02-24 07:05:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|1137
1677222600000|2023-02-24 07:10:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|261
1677222900000|2023-02-24 07:15:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|640
1677223200000|2023-02-24 07:20:00|10212.3|10210.3|10212.9|10210.9|10212.9|10210.9|10212.3|10210.3|3804
1677223500000|2023-02-24 07:25:00|10212.5|10210.5|10213.7|10211.7|10213.7|10211.7|10212.5|10210.5|2371
1677223800000|2023-02-24 07:30:00|10213.5|10211.5|10212.3|10210.3|10213.7|10211.7|10212.1|10210.1|1305
1677224100000|2023-02-24 07:35:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|267
1677224400000|2023-02-24 07:40:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|246
1677224700000|2023-02-24 07:45:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211|10209|1197
1677225000000|2023-02-24 07:50:00|10211.5|10209.5|10211.5|10209.5|10211.7|10209.7|10211.4|10209.4|330
1677225300000|2023-02-24 07:55:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211|10209|84
1677225600000|2023-02-24 08:00:00|10211.2|10209.2|10211.7|10209.7|10211.9|10209.9|10211|10209|1872
1677225900000|2023-02-24 08:05:00|10211.9|10209.9|10209.8|10207.8|10211.9|10209.9|10209.8|10207.8|1832
1677226200000|2023-02-24 08:10:00|10210|10208|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|383
1677226500000|2023-02-24 08:15:00|10210|10208|10209.8|10207.8|10210|10208|10209|10207|307
1677226800000|2023-02-24 08:20:00|10209.4|10207.4|10208.8|10206.8|10209.6|10207.6|10208.8|10206.8|1453
1677227100000|2023-02-24 08:25:00|10208.6|10206.6|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|836
1677227400000|2023-02-24 08:30:00|10209.6|10207.6|10209.6|10207.6|10209.8|10207.8|10209.4|10207.4|595
1677227700000|2023-02-24 08:35:00|10209.4|10207.4|10209.2|10207.2|10209.4|10207.4|10209|10207|577
1677228000000|2023-02-24 08:40:00|10209.4|10207.4|10208.8|10206.8|10209.4|10207.4|10208.6|10206.6|2784
1677228300000|2023-02-24 08:45:00|10208.6|10206.6|10207.1|10205.1|10209|10207|10207.1|10205.1|962
1677228600000|2023-02-24 08:50:00|10206.7|10204.7|10206.3|10204.3|10206.9|10204.9|10206.3|10204.3|817
1677228900000|2023-02-24 08:55:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|1699
1677229200000|2023-02-24 09:00:00|10206.5|10204.5|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|2632
1677229500000|2023-02-24 09:05:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|879
1677229800000|2023-02-24 09:10:00|10206.7|10204.7|10205.7|10203.7|10206.7|10204.7|10205.5|10203.5|2631
1677230100000|2023-02-24 09:15:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|1160
1677230400000|2023-02-24 09:20:00|10205.5|10203.5|10205.5|10203.5|10205.7|10203.7|10205.1|10203.1|2586
1677230700000|2023-02-24 09:25:00|10205.3|10203.3|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|2921
1677231000000|2023-02-24 09:30:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|4918
1677231300000|2023-02-24 09:35:00|10204.7|10202.7|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|5310
1677231600000|2023-02-24 09:40:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.5|10202.5|1322
1677231900000|2023-02-24 09:45:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|968
1677232200000|2023-02-24 09:50:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|773
1677232500000|2023-02-24 09:55:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|868
1677232800000|2023-02-24 10:00:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.3|10203.3|750
1677233100000|2023-02-24 10:05:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|1128
1677233400000|2023-02-24 10:10:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|2058
1677233700000|2023-02-24 10:15:00|10205.7|10203.7|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|767
1677234000000|2023-02-24 10:20:00|10204.9|10202.9|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|1016
1677234300000|2023-02-24 10:25:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|666
1677234600000|2023-02-24 10:30:00|10204.9|10202.9|10205.1|10203.1|10205.1|10203.1|10204.9|10202.9|461
1677234900000|2023-02-24 10:35:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|2679
1677235200000|2023-02-24 10:40:00|10204.3|10202.3|10204.1|10202.1|10204.9|10202.9|10203.9|10201.9|1362
1677235500000|2023-02-24 10:45:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|419
1677235800000|2023-02-24 10:50:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.3|10202.3|1430
1677236100000|2023-02-24 10:55:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|1101
1677236400000|2023-02-24 11:00:00|10204.3|10202.3|10205.1|10203.1|10205.1|10203.1|10204.3|10202.3|1191
1677236700000|2023-02-24 11:05:00|10204.9|10202.9|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|439
1677237000000|2023-02-24 11:10:00|10204.9|10202.9|10204.3|10202.3|10204.9|10202.9|10204.3|10202.3|670
1677237300000|2023-02-24 11:15:00|10204.5|10202.5|10204.7|10202.7|10204.7|10202.7|10204.5|10202.5|1750
1677237600000|2023-02-24 11:20:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|587
1677237900000|2023-02-24 11:25:00|10205.3|10203.3|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|764
1677238200000|2023-02-24 11:30:00|10205.3|10203.3|10204.3|10202.3|10205.3|10203.3|10204.3|10202.3|756
1677238500000|2023-02-24 11:35:00|10204.5|10202.5|10203.5|10201.5|10204.5|10202.5|10203.5|10201.5|1775
1677238800000|2023-02-24 11:40:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|4113
1677239100000|2023-02-24 11:45:00|10203.7|10201.7|10203.7|10201.7|10203.9|10201.9|10203.5|10201.5|1744
1677239400000|2023-02-24 11:50:00|10203.5|10201.5|10203.1|10201.1|10203.9|10201.9|10203|10201|2222
1677239700000|2023-02-24 11:55:00|10203.5|10201.5|10202.4|10200.4|10203.5|10201.5|10202.4|10200.4|2064
1677240000000|2023-02-24 12:00:00|10202|10200|10202|10200|10202.4|10200.4|10201.6|10199.6|5546
1677240300000|2023-02-24 12:05:00|10202.2|10200.2|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|619
1677240600000|2023-02-24 12:10:00|10202.2|10200.2|10202.2|10200.2|10202.4|10200.4|10202|10200|667
1677240900000|2023-02-24 12:15:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10201.6|10199.6|1823
1677241200000|2023-02-24 12:20:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|816
1677241500000|2023-02-24 12:25:00|10202.2|10200.2|10202.4|10200.4|10202.4|10200.4|10202|10200|2210
1677241800000|2023-02-24 12:30:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10202|10200|2452
1677242100000|2023-02-24 12:35:00|10202.4|10200.4|10201.6|10199.6|10202.4|10200.4|10201.6|10199.6|1461
1677242400000|2023-02-24 12:40:00|10202|10200|10203|10201|10203.1|10201.1|10202|10200|1570
1677242700000|2023-02-24 12:45:00|10202.8|10200.8|10201.4|10199.4|10203.1|10201.1|10201.2|10199.2|6946
1677243000000|2023-02-24 12:50:00|10201.6|10199.6|10200.8|10198.8|10201.6|10199.6|10200.4|10198.4|7034
1677243300000|2023-02-24 12:55:00|10201.2|10199.2|10200.6|10198.6|10201.2|10199.2|10200|10198|12743
1677243600000|2023-02-24 13:00:00|10200.4|10198.4|10199.6|10197.6|10200.8|10198.8|10199.6|10197.6|4556
1677243900000|2023-02-24 13:05:00|10199.2|10197.2|10200|10198|10200.4|10198.4|10199.2|10197.2|14051
1677244200000|2023-02-24 13:10:00|10199.6|10197.6|10197.7|10195.7|10200.4|10198.4|10196.9|10194.9|7095
1677244500000|2023-02-24 13:15:00|10197.3|10195.3|10199.6|10197.6|10200|10198|10196.9|10194.9|8178
1677244800000|2023-02-24 13:20:00|10199.2|10197.2|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|7091
1677245100000|2023-02-24 13:25:00|10199.2|10197.2|10198.3|10196.3|10200.2|10198.2|10198.1|10196.1|8833
1677245400000|2023-02-24 13:30:00|10198.1|10196.1|10196.9|10194.9|10198.9|10196.9|10192|10190|8215
1677245700000|2023-02-24 13:35:00|10196.7|10194.7|10193.8|10191.8|10197.1|10195.1|10193|10191|9182
1677246000000|2023-02-24 13:40:00|10193.6|10191.6|10193|10191|10194.2|10192.2|10192.6|10190.6|7486
1677246300000|2023-02-24 13:45:00|10193.4|10191.4|10195.3|10193.3|10195.3|10193.3|10193.4|10191.4|5422
1677246600000|2023-02-24 13:50:00|10195.7|10193.7|10196.9|10194.9|10197.3|10195.3|10195.3|10193.3|5593
1677246900000|2023-02-24 13:55:00|10196.5|10194.5|10194.6|10192.6|10197.1|10195.1|10194.6|10192.6|3563
1677247200000|2023-02-24 14:00:00|10194.4|10192.4|10193.4|10191.4|10194.6|10192.6|10193|10191|4232
1677247500000|2023-02-24 14:05:00|10193.2|10191.2|10192.8|10190.8|10193.4|10191.4|10191.8|10189.8|6047
1677247800000|2023-02-24 14:10:00|10192.6|10190.6|10191|10189|10193.4|10191.4|10190.6|10188.6|6190
1677248100000|2023-02-24 14:15:00|10190.6|10188.6|10186.7|10184.7|10191|10189|10186.7|10184.7|8041
1677248400000|2023-02-24 14:20:00|10186.9|10184.9|10187.1|10185.1|10189.1|10187.1|10186.7|10184.7|4162
1677248700000|2023-02-24 14:25:00|10186.7|10184.7|10187.1|10185.1|10188.3|10186.3|10186.7|10184.7|9337
1677249000000|2023-02-24 14:30:00|10186.7|10184.7|10187.1|10185.1|10187.5|10185.5|10184.8|10182.8|7581
1677249300000|2023-02-24 14:35:00|10186.7|10184.7|10188.7|10186.7|10188.7|10186.7|10185.6|10183.6|2494
1677249600000|2023-02-24 14:40:00|10188.5|10186.5|10182.4|10180.4|10188.7|10186.7|10182.4|10180.4|5674
1677249900000|2023-02-24 14:45:00|10182.1|10180.1|10182.8|10180.8|10184.2|10182.2|10181.7|10179.7|10701
1677250200000|2023-02-24 14:50:00|10183.2|10181.2|10186|10184|10187.1|10185.1|10182.8|10180.8|19249
1677250500000|2023-02-24 14:55:00|10186.2|10184.2|10187.3|10185.3|10188.3|10186.3|10186|10184|3365
1677250800000|2023-02-24 15:00:00|10186.9|10184.9|10188.7|10186.7|10189.3|10187.3|10184.8|10182.8|7160
1677251100000|2023-02-24 15:05:00|10188.3|10186.3|10187.1|10185.1|10189.3|10187.3|10186.7|10184.7|5464
1677251400000|2023-02-24 15:10:00|10187.5|10185.5|10188.3|10186.3|10188.9|10186.9|10186.7|10184.7|4708
1677251700000|2023-02-24 15:15:00|10188.7|10186.7|10186.7|10184.7|10188.9|10186.9|10186.7|10184.7|6798
1677252000000|2023-02-24 15:20:00|10186.9|10184.9|10188.3|10186.3|10188.7|10186.7|10186.7|10184.7|13267
1677252300000|2023-02-24 15:25:00|10188.1|10186.1|10188.1|10186.1|10189.1|10187.1|10187.9|10185.9|5261
1677252600000|2023-02-24 15:30:00|10187.9|10185.9|10186|10184|10188.3|10186.3|10185.6|10183.6|4975
1677252900000|2023-02-24 15:35:00|10185.8|10183.8|10184.4|10182.4|10185.8|10183.8|10184|10182|5980
1677253200000|2023-02-24 15:40:00|10184|10182|10185.6|10183.6|10186|10184|10184|10182|15004
1677253500000|2023-02-24 15:45:00|10186|10184|10184.4|10182.4|10186|10184|10184.4|10182.4|2414
1677253800000|2023-02-24 15:50:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10183.6|10181.6|2036
1677254100000|2023-02-24 15:55:00|10185.2|10183.2|10182.8|10180.8|10185.2|10183.2|10182.8|10180.8|2886
1677254400000|2023-02-24 16:00:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|2984
1677254700000|2023-02-24 16:05:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|4437
1677255000000|2023-02-24 16:10:00|10183.2|10181.2|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|1568
1677255300000|2023-02-24 16:15:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|1870
1677255600000|2023-02-24 16:20:00|10183.2|10181.2|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|3431
1677255900000|2023-02-24 16:25:00|10182.1|10180.1|10183.2|10181.2|10183.6|10181.6|10182.1|10180.1|5448
1677256200000|2023-02-24 16:30:00|10183.6|10181.6|10184|10182|10184|10182|10182.4|10180.4|3541
1677256500000|2023-02-24 16:35:00|10183.6|10181.6|10182.8|10180.8|10184|10182|10182.8|10180.8|3927
1677256800000|2023-02-24 16:40:00|10183.2|10181.2|10184|10182|10184|10182|10182.4|10180.4|2750
1677257100000|2023-02-24 16:45:00|10183.8|10181.8|10183.6|10181.6|10184|10182|10182.8|10180.8|4976
1677257400000|2023-02-24 16:50:00|10183.2|10181.2|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|4982
1677257700000|2023-02-24 16:55:00|10182.8|10180.8|10182.6|10180.6|10183.2|10181.2|10182.4|10180.4|3298
1677258000000|2023-02-24 17:00:00|10182.8|10180.8|10181.7|10179.7|10182.8|10180.8|10180.9|10178.9|5598
1677258300000|2023-02-24 17:05:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.5|10178.5|1911
1677258600000|2023-02-24 17:10:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|917
1677258900000|2023-02-24 17:15:00|10181.7|10179.7|10180.1|10178.1|10181.7|10179.7|10180.1|10178.1|4634
1677259200000|2023-02-24 17:20:00|10179.7|10177.7|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|3960
1677259500000|2023-02-24 17:25:00|10180.3|10178.3|10179.7|10177.7|10180.5|10178.5|10178.9|10176.9|3478
1677259800000|2023-02-24 17:30:00|10179.5|10177.5|10181.3|10179.3|10181.7|10179.7|10179.5|10177.5|3135
1677260100000|2023-02-24 17:35:00|10180.9|10178.9|10179.7|10177.7|10181.1|10179.1|10179.7|10177.7|2441
1677260400000|2023-02-24 17:40:00|10179.3|10177.3|10180.9|10178.9|10180.9|10178.9|10179.3|10177.3|15972
1677260700000|2023-02-24 17:45:00|10180.5|10178.5|10180.1|10178.1|10181.1|10179.1|10180.1|10178.1|2649
1677261000000|2023-02-24 17:50:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10178.5|10176.5|2910
1677261300000|2023-02-24 17:55:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10178.9|10176.9|17075
1677261600000|2023-02-24 18:00:00|10180.1|10178.1|10180.5|10178.5|10181.3|10179.3|10180.1|10178.1|1965
1677261900000|2023-02-24 18:05:00|10180.7|10178.7|10181.3|10179.3|10181.7|10179.7|10180.5|10178.5|1786
1677262200000|2023-02-24 18:10:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.1|10179.1|1579
1677262500000|2023-02-24 18:15:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|1840
1677262800000|2023-02-24 18:20:00|10181.9|10179.9|10183.2|10181.2|10183.2|10181.2|10181.7|10179.7|2042
1677263100000|2023-02-24 18:25:00|10183|10181|10183.2|10181.2|10183.6|10181.6|10183|10181|1648
1677263400000|2023-02-24 18:30:00|10182.8|10180.8|10182.1|10180.1|10183.2|10181.2|10181.7|10179.7|2978
1677263700000|2023-02-24 18:35:00|10182.3|10180.3|10182.1|10180.1|10182.3|10180.3|10181.3|10179.3|1880
1677264000000|2023-02-24 18:40:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|1971
1677264300000|2023-02-24 18:45:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|2225
1677264600000|2023-02-24 18:50:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|3904
1677264900000|2023-02-24 18:55:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|3391
1677265200000|2023-02-24 19:00:00|10182.4|10180.4|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|2076
1677265500000|2023-02-24 19:05:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|1248
1677265800000|2023-02-24 19:10:00|10183.2|10181.2|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|1298
1677266100000|2023-02-24 19:15:00|10182.3|10180.3|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|1118
1677266400000|2023-02-24 19:20:00|10182.8|10180.8|10183.2|10181.2|10183.4|10181.4|10182.8|10180.8|3811
1677266700000|2023-02-24 19:25:00|10183.4|10181.4|10184.4|10182.4|10184.4|10182.4|10183.2|10181.2|4924
1677267000000|2023-02-24 19:30:00|10184|10182|10183.6|10181.6|10184|10182|10183.2|10181.2|2965
1677267300000|2023-02-24 19:35:00|10183.4|10181.4|10184|10182|10184.4|10182.4|10183.4|10181.4|1878
1677267600000|2023-02-24 19:40:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10183.6|10181.6|4630
1677267900000|2023-02-24 19:45:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|3926
1677268200000|2023-02-24 19:50:00|10184.4|10182.4|10184|10182|10185.2|10183.2|10183.6|10181.6|3123
1677268500000|2023-02-24 19:55:00|10183.6|10181.6|10184.4|10182.4|10184.8|10182.8|10183.6|10181.6|6566
1677268800000|2023-02-24 20:00:00|10184.2|10182.2|10184.4|10182.4|10185.2|10183.2|10184.2|10182.2|4002
1677269100000|2023-02-24 20:05:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|12346
1677269400000|2023-02-24 20:10:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184|10182|1898
1677269700000|2023-02-24 20:15:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|11632
1677270000000|2023-02-24 20:20:00|10184.8|10182.8|10184|10182|10184.8|10182.8|10183.6|10181.6|4912
1677270300000|2023-02-24 20:25:00|10184.4|10182.4|10185.2|10183.2|10185.2|10183.2|10184|10182|1473
1677270600000|2023-02-24 20:30:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|1160
1677270900000|2023-02-24 20:35:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184|10182|1540
1677271200000|2023-02-24 20:40:00|10184.4|10182.4|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|2135
1677271500000|2023-02-24 20:45:00|10184.8|10182.8|10183.8|10181.8|10185.2|10183.2|10183.8|10181.8|2601
1677271800000|2023-02-24 20:50:00|10184|10182|10184.4|10182.4|10184.8|10182.8|10183.6|10181.6|1326
1677272100000|2023-02-24 20:55:00|10184.2|10182.2|10184|10182|10184.4|10182.4|10183.6|10181.6|1620
1677272400000|2023-02-24 21:00:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|1203
1677272700000|2023-02-24 21:05:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|4166
1677273000000|2023-02-24 21:10:00|10183.8|10181.8|10184|10182|10184|10182|10183.6|10181.6|1823
1677273300000|2023-02-24 21:15:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|1232
1677273600000|2023-02-24 21:20:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|156
1677273900000|2023-02-24 21:25:00|10184.2|10182.2|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|227
1677274200000|2023-02-24 21:30:00|10183.8|10181.8|10183.6|10181.6|10184|10182|10183.2|10181.2|801
1677274500000|2023-02-24 21:35:00|10183.8|10181.8|10184|10182|10184.4|10182.4|10183.6|10181.6|3838
1677274800000|2023-02-24 21:40:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|604
1677275100000|2023-02-24 21:45:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|618
1677275400000|2023-02-24 21:50:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|190
1677275700000|2023-02-24 21:55:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|1009
1677452400000|2023-02-26 23:00:00|10183|10181|10183.6|10181.6|10184|10182|10182.4|10180.4|565
1677452700000|2023-02-26 23:05:00|10183.4|10181.4|10182.8|10180.8|10183.4|10181.4|10182.4|10180.4|251
1677453000000|2023-02-26 23:10:00|10183|10181|10182.8|10180.8|10183|10181|10182.8|10180.8|113
1677453300000|2023-02-26 23:15:00|10182.4|10180.4|10183|10181|10183.2|10181.2|10182.4|10180.4|111
1677453600000|2023-02-26 23:20:00|10182.8|10180.8|10183|10181|10183.2|10181.2|10182.8|10180.8|66
1677453900000|2023-02-26 23:25:00|10183.2|10181.2|10184|10182|10184|10182|10183.2|10181.2|338
1677454200000|2023-02-26 23:30:00|10183.6|10181.6|10184.4|10182.4|10184.4|10182.4|10183.6|10181.6|160
1677454500000|2023-02-26 23:35:00|10184|10182|10184.2|10182.2|10184.4|10182.4|10184|10182|149
1677454800000|2023-02-26 23:40:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10184|10182|213
1677455100000|2023-02-26 23:45:00|10184.2|10182.2|10184|10182|10184.8|10182.8|10183.6|10181.6|1141
1677455400000|2023-02-26 23:50:00|10184.2|10182.2|10184|10182|10184.4|10182.4|10184|10182|231
1677455700000|2023-02-26 23:55:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.2|10182.2|244
1677456000000|2023-02-27 00:00:00|10184|10182|10185.2|10183.2|10185.2|10183.2|10184|10182|207
1677456300000|2023-02-27 00:05:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|237
1677456600000|2023-02-27 00:10:00|10184.6|10182.6|10185.2|10183.2|10185.2|10183.2|10184.6|10182.6|165
1677456900000|2023-02-27 00:15:00|10185.4|10183.4|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|242
1677457200000|2023-02-27 00:20:00|10184.4|10182.4|10184|10182|10184.8|10182.8|10184|10182|415
1677457500000|2023-02-27 00:25:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184|10182|275
1677457800000|2023-02-27 00:30:00|10184.2|10182.2|10184.4|10182.4|10184.8|10182.8|10184.2|10182.2|236
1677458100000|2023-02-27 00:35:00|10184.2|10182.2|10184.6|10182.6|10184.8|10182.8|10184|10182|224
1677458400000|2023-02-27 00:40:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184|10182|993
1677458700000|2023-02-27 00:45:00|10184.2|10182.2|10184.2|10182.2|10184.4|10182.4|10184|10182|163
1677459000000|2023-02-27 00:50:00|10184|10182|10184.6|10182.6|10184.8|10182.8|10184|10182|286
1677459300000|2023-02-27 00:55:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|18
1677459600000|2023-02-27 01:00:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|129
1677459900000|2023-02-27 01:05:00|10184.2|10182.2|10184|10182|10184.4|10182.4|10184|10182|1297
1677460200000|2023-02-27 01:10:00|||||||||85
1677460500000|2023-02-27 01:15:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|827
1677460800000|2023-02-27 01:20:00|||||||||245
1677461100000|2023-02-27 01:25:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|420
1677461400000|2023-02-27 01:30:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|113
1677461700000|2023-02-27 01:35:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|328
1677462000000|2023-02-27 01:40:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|130
1677462300000|2023-02-27 01:45:00|10184.8|10182.8|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|783
1677462600000|2023-02-27 01:50:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|154
1677462900000|2023-02-27 01:55:00|||||||||7
1677463200000|2023-02-27 02:00:00|10184.8|10182.8|10185|10183|10185.2|10183.2|10184.8|10182.8|1723
1677463500000|2023-02-27 02:05:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184|10182|1191
1677463800000|2023-02-27 02:10:00|10184|10182|10184|10182|10184.4|10182.4|10183.6|10181.6|314
1677464100000|2023-02-27 02:15:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184|10182|891
1677464400000|2023-02-27 02:20:00|10184.2|10182.2|10184|10182|10184.2|10182.2|10184|10182|87
1677464700000|2023-02-27 02:25:00|||||||||124
1677465000000|2023-02-27 02:30:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|526
1677465300000|2023-02-27 02:35:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|208
1677465600000|2023-02-27 02:40:00|10183|10181|10182.4|10180.4|10183|10181|10182.4|10180.4|150
1677465900000|2023-02-27 02:45:00|10182.8|10180.8|10182.1|10180.1|10183.2|10181.2|10182.1|10180.1|685
1677466200000|2023-02-27 02:50:00|10181.7|10179.7|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|210
1677466500000|2023-02-27 02:55:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|414
1677466800000|2023-02-27 03:00:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|308
1677467100000|2023-02-27 03:05:00|10182.3|10180.3|10182.8|10180.8|10182.8|10180.8|10182.1|10180.1|471
1677467400000|2023-02-27 03:10:00|10182.6|10180.6|10182.4|10180.4|10182.6|10180.6|10182.1|10180.1|569
1677467700000|2023-02-27 03:15:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|161
1677468000000|2023-02-27 03:20:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|293
1677468300000|2023-02-27 03:25:00|10181.1|10179.1|10181.3|10179.3|10181.3|10179.3|10181.1|10179.1|104
1677468600000|2023-02-27 03:30:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|485
1677468900000|2023-02-27 03:35:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|913
1677469200000|2023-02-27 03:40:00|10179.9|10177.9|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|802
1677469500000|2023-02-27 03:45:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.5|10177.5|342
1677469800000|2023-02-27 03:50:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|232
1677470100000|2023-02-27 03:55:00|10178.9|10176.9|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|889
1677470400000|2023-02-27 04:00:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|40
1677470700000|2023-02-27 04:05:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|82
1677471000000|2023-02-27 04:10:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|151
1677471300000|2023-02-27 04:15:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|372
1677471600000|2023-02-27 04:20:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|525
1677471900000|2023-02-27 04:25:00|10179.1|10177.1|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|469
1677472200000|2023-02-27 04:30:00|10179.3|10177.3|10178.9|10176.9|10179.7|10177.7|10178.9|10176.9|299
1677472500000|2023-02-27 04:35:00|10178.7|10176.7|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|183
1677472800000|2023-02-27 04:40:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|274
1677473100000|2023-02-27 04:45:00|10177.8|10175.8|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|948
1677473400000|2023-02-27 04:50:00|||||||||356
1677473700000|2023-02-27 04:55:00|10177.2|10175.2|10178.1|10176.1|10178.1|10176.1|10177|10175|521
1677474000000|2023-02-27 05:00:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|142
1677474300000|2023-02-27 05:05:00|10178.1|10176.1|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|960
1677474600000|2023-02-27 05:10:00|10177|10175|10177|10175|10177|10175|10177|10175|221
1677474900000|2023-02-27 05:15:00|10177.4|10175.4|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|356
1677475200000|2023-02-27 05:20:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|175
1677475500000|2023-02-27 05:25:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177|10175|384
1677475800000|2023-02-27 05:30:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|535
1677476100000|2023-02-27 05:35:00|10177.8|10175.8|10178.5|10176.5|10178.5|10176.5|10177.8|10175.8|402
1677476400000|2023-02-27 05:40:00|10178.1|10176.1|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|302
1677476700000|2023-02-27 05:45:00|10178.7|10176.7|10178.5|10176.5|10178.7|10176.7|10178.5|10176.5|30
1677477000000|2023-02-27 05:50:00|10178.1|10176.1|10177.8|10175.8|10178.5|10176.5|10177.8|10175.8|680
1677477300000|2023-02-27 05:55:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|67
1677477600000|2023-02-27 06:00:00|10178.3|10176.3|10178.9|10176.9|10178.9|10176.9|10177.8|10175.8|641
1677477900000|2023-02-27 06:05:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|245
1677478200000|2023-02-27 06:10:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|324
1677478500000|2023-02-27 06:15:00|10179.1|10177.1|10179.7|10177.7|10179.7|10177.7|10179.1|10177.1|27
1677478800000|2023-02-27 06:20:00|||||||||883
1677479100000|2023-02-27 06:25:00|10180.1|10178.1|10179.1|10177.1|10180.1|10178.1|10179.1|10177.1|430
1677479400000|2023-02-27 06:30:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|65
1677479700000|2023-02-27 06:35:00|||||||||91
1677480000000|2023-02-27 06:40:00|10178.7|10176.7|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|878
1677480300000|2023-02-27 06:45:00|10178.7|10176.7|10178.1|10176.1|10178.9|10176.9|10178.1|10176.1|557
1677480600000|2023-02-27 06:50:00|10177.8|10175.8|10178.5|10176.5|10178.5|10176.5|10177.8|10175.8|271
1677480900000|2023-02-27 06:55:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|431
1677481200000|2023-02-27 07:00:00|10177.4|10175.4|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|837
1677481500000|2023-02-27 07:05:00|||||||||227
1677481800000|2023-02-27 07:10:00|10178.5|10176.5|10179.3|10177.3|10179.3|10177.3|10178.5|10176.5|884
1677482100000|2023-02-27 07:15:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10178.9|10176.9|1706
1677482400000|2023-02-27 07:20:00|10179.7|10177.7|10179.3|10177.3|10180.3|10178.3|10179.3|10177.3|545
1677482700000|2023-02-27 07:25:00|10179.1|10177.1|10179.3|10177.3|10179.5|10177.5|10178.9|10176.9|1711
1677483000000|2023-02-27 07:30:00|10179.1|10177.1|10178.1|10176.1|10179.3|10177.3|10178.1|10176.1|841
1677483300000|2023-02-27 07:35:00|10178.3|10176.3|10177.8|10175.8|10178.9|10176.9|10177.8|10175.8|1788
1677483600000|2023-02-27 07:40:00|10178.1|10176.1|10180.1|10178.1|10180.1|10178.1|10178.1|10176.1|313
1677483900000|2023-02-27 07:45:00|10179.7|10177.7|10180.9|10178.9|10180.9|10178.9|10179.7|10177.7|1206
1677484200000|2023-02-27 07:50:00|10181.1|10179.1|10182.1|10180.1|10182.1|10180.1|10180.9|10178.9|1159
1677484500000|2023-02-27 07:55:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|807
1677484800000|2023-02-27 08:00:00|10182.4|10180.4|10182.4|10180.4|10183.6|10181.6|10182.4|10180.4|2084
1677485100000|2023-02-27 08:05:00|10182.1|10180.1|10182.8|10180.8|10182.8|10180.8|10181.7|10179.7|3048
1677485400000|2023-02-27 08:10:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.3|10180.3|1242
1677485700000|2023-02-27 08:15:00|10182.4|10180.4|10183.6|10181.6|10183.6|10181.6|10182.4|10180.4|1454
1677486000000|2023-02-27 08:20:00|10183.2|10181.2|10182.4|10180.4|10183.4|10181.4|10182.4|10180.4|1005
1677486300000|2023-02-27 08:25:00|10182.6|10180.6|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|9485
1677486600000|2023-02-27 08:30:00|10183|10181|10182.1|10180.1|10183.2|10181.2|10181.7|10179.7|1421
1677486900000|2023-02-27 08:35:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.3|10180.3|818
1677487200000|2023-02-27 08:40:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|1517
1677487500000|2023-02-27 08:45:00|10183.4|10181.4|10181.7|10179.7|10183.4|10181.4|10181.3|10179.3|960
1677487800000|2023-02-27 08:50:00|10181.5|10179.5|10181.3|10179.3|10181.9|10179.9|10181.3|10179.3|696
1677488100000|2023-02-27 08:55:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|1274
1677488400000|2023-02-27 09:00:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|1357
1677488700000|2023-02-27 09:05:00|10179.7|10177.7|10179.3|10177.3|10180.1|10178.1|10178.7|10176.7|4255
1677489000000|2023-02-27 09:10:00|10179.1|10177.1|10178.3|10176.3|10179.3|10177.3|10178.1|10176.1|1989
1677489300000|2023-02-27 09:15:00|10178.1|10176.1|10177.4|10175.4|10178.5|10176.5|10177.4|10175.4|1202
1677489600000|2023-02-27 09:20:00|10177.8|10175.8|10177.8|10175.8|10178.5|10176.5|10177.4|10175.4|1317
1677489900000|2023-02-27 09:25:00|10177.6|10175.6|10177.8|10175.8|10177.8|10175.8|10177.6|10175.6|596
1677490200000|2023-02-27 09:30:00|10177.4|10175.4|10177.6|10175.6|10177.8|10175.8|10177|10175|4350
1677490500000|2023-02-27 09:35:00|10177.8|10175.8|10177|10175|10177.8|10175.8|10177|10175|372
1677490800000|2023-02-27 09:40:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177.2|10175.2|752
1677491100000|2023-02-27 09:45:00|10177.4|10175.4|10177|10175|10177.4|10175.4|10176.8|10174.8|347
1677491400000|2023-02-27 09:50:00|10177.4|10175.4|10176.6|10174.6|10177.4|10175.4|10176.6|10174.6|226
1677491700000|2023-02-27 09:55:00|10176.4|10174.4|10175.4|10173.4|10177|10175|10175.4|10173.4|1132
1677492000000|2023-02-27 10:00:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.2|10173.2|1001
1677492300000|2023-02-27 10:05:00|10175.8|10173.8|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|470
1677492600000|2023-02-27 10:10:00|10175.6|10173.6|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|259
1677492900000|2023-02-27 10:15:00|10176.2|10174.2|10175.4|10173.4|10176.2|10174.2|10175.2|10173.2|541
1677493200000|2023-02-27 10:20:00|10175|10173|10175|10173|10175.6|10173.6|10175|10173|1105
1677493500000|2023-02-27 10:25:00|10174.8|10172.8|10175.4|10173.4|10175.4|10173.4|10174.8|10172.8|352
1677493800000|2023-02-27 10:30:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|850
1677494100000|2023-02-27 10:35:00|10175|10173|10173.9|10171.9|10175|10173|10173.9|10171.9|1506
1677494400000|2023-02-27 10:40:00|10174.2|10172.2|10175|10173|10175|10173|10173.9|10171.9|1414
1677494700000|2023-02-27 10:45:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.2|10173.2|2421
1677495000000|2023-02-27 10:50:00|10175.4|10173.4|10176.6|10174.6|10176.6|10174.6|10175.4|10173.4|587
1677495300000|2023-02-27 10:55:00|10176.4|10174.4|10176.6|10174.6|10177|10175|10176.2|10174.2|353
1677495600000|2023-02-27 11:00:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|3258
1677495900000|2023-02-27 11:05:00|10177.6|10175.6|10176.8|10174.8|10177.6|10175.6|10176.2|10174.2|738
1677496200000|2023-02-27 11:10:00|10177|10175|10177.4|10175.4|10177.8|10175.8|10176.2|10174.2|1796
1677496500000|2023-02-27 11:15:00|10177.8|10175.8|10178.5|10176.5|10178.5|10176.5|10177.8|10175.8|2582
1677496800000|2023-02-27 11:20:00|10178.1|10176.1|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|888
1677497100000|2023-02-27 11:25:00|10178.7|10176.7|10178.5|10176.5|10178.9|10176.9|10178.1|10176.1|2228
1677497400000|2023-02-27 11:30:00|10178.3|10176.3|10177.8|10175.8|10179.3|10177.3|10177.8|10175.8|995
1677497700000|2023-02-27 11:35:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177|10175|1192
1677498000000|2023-02-27 11:40:00|10177|10175|10177|10175|10177.4|10175.4|10176.6|10174.6|692
1677498300000|2023-02-27 11:45:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177.2|10175.2|435
1677498600000|2023-02-27 11:50:00|10177.2|10175.2|10177.8|10175.8|10177.8|10175.8|10177.2|10175.2|366
1677498900000|2023-02-27 11:55:00|10178.1|10176.1|10178.1|10176.1|10178.3|10176.3|10177.8|10175.8|1993
1677499200000|2023-02-27 12:00:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.1|10176.1|903
1677499500000|2023-02-27 12:05:00|10178.9|10176.9|10178.1|10176.1|10178.9|10176.9|10178.1|10176.1|631
1677499800000|2023-02-27 12:10:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.1|10176.1|257
1677500100000|2023-02-27 12:15:00|10178.3|10176.3|10178.9|10176.9|10179.1|10177.1|10178.1|10176.1|1302
1677500400000|2023-02-27 12:20:00|10178.7|10176.7|10177|10175|10178.9|10176.9|10177|10175|3940
1677500700000|2023-02-27 12:25:00|10177.2|10175.2|10177|10175|10177.4|10175.4|10176.6|10174.6|2623
1677501000000|2023-02-27 12:30:00|10177.4|10175.4|10178.9|10176.9|10179.3|10177.3|10177.4|10175.4|2671
1677501300000|2023-02-27 12:35:00|10178.5|10176.5|10177.4|10175.4|10178.9|10176.9|10177.4|10175.4|2304
1677501600000|2023-02-27 12:40:00|10177.8|10175.8|10178.5|10176.5|10178.5|10176.5|10177.4|10175.4|1807
1677501900000|2023-02-27 12:45:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|1595
1677502200000|2023-02-27 12:50:00|10178.1|10176.1|10176.6|10174.6|10178.1|10176.1|10176.6|10174.6|1788
1677502500000|2023-02-27 12:55:00|10177|10175|10177.8|10175.8|10178.1|10176.1|10176.6|10174.6|6025
1677502800000|2023-02-27 13:00:00|10177.4|10175.4|10178.5|10176.5|10178.5|10176.5|10177.4|10175.4|5363
1677503100000|2023-02-27 13:05:00|10178.9|10176.9|10180.5|10178.5|10180.5|10178.5|10178.5|10176.5|5530
1677503400000|2023-02-27 13:10:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|2261
1677503700000|2023-02-27 13:15:00|10180.3|10178.3|10180.9|10178.9|10180.9|10178.9|10179.3|10177.3|3535
1677504000000|2023-02-27 13:20:00|10181.3|10179.3|10183.2|10181.2|10183.6|10181.6|10181.3|10179.3|8694
1677504300000|2023-02-27 13:25:00|10183.6|10181.6|10183.6|10181.6|10184.4|10182.4|10183.2|10181.2|6169
1677504600000|2023-02-27 13:30:00|10183|10181|10186.2|10184.2|10186.7|10184.7|10181.7|10179.7|5469
1677504900000|2023-02-27 13:35:00|10186|10184|10187.9|10185.9|10189.1|10187.1|10186|10184|6574
1677505200000|2023-02-27 13:40:00|10187.1|10185.1|10186.7|10184.7|10189.9|10187.9|10186.7|10184.7|3574
1677505500000|2023-02-27 13:45:00|10186.5|10184.5|10190.3|10188.3|10191|10189|10186.5|10184.5|5782
1677505800000|2023-02-27 13:50:00|10190.6|10188.6|10189.1|10187.1|10190.6|10188.6|10189.1|10187.1|2384
1677506100000|2023-02-27 13:55:00|10189.5|10187.5|10189.9|10187.9|10191|10189|10189.5|10187.5|1742
1677506400000|2023-02-27 14:00:00|10190.1|10188.1|10189.1|10187.1|10191|10189|10188.7|10186.7|4120
1677506700000|2023-02-27 14:05:00|10188.9|10186.9|10188.7|10186.7|10189.5|10187.5|10187.9|10185.9|1476
1677507000000|2023-02-27 14:10:00|10188.5|10186.5|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|4917
1677507300000|2023-02-27 14:15:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.4|10184.4|3710
1677507600000|2023-02-27 14:20:00|10187.3|10185.3|10188.7|10186.7|10189.1|10187.1|10187.3|10185.3|2687
1677507900000|2023-02-27 14:25:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|1376
1677508200000|2023-02-27 14:30:00|10188.9|10186.9|10189.1|10187.1|10190.3|10188.3|10188.7|10186.7|5115
1677508500000|2023-02-27 14:35:00|10188.7|10186.7|10187.9|10185.9|10189.1|10187.1|10187.9|10185.9|1377
1677508800000|2023-02-27 14:40:00|10187.7|10185.7|10188.3|10186.3|10189.1|10187.1|10187.7|10185.7|1885
1677509100000|2023-02-27 14:45:00|10187.9|10185.9|10188.3|10186.3|10188.7|10186.7|10187.1|10185.1|3796
1677509400000|2023-02-27 14:50:00|10188.5|10186.5|10188.7|10186.7|10188.7|10186.7|10187.5|10185.5|3987
1677509700000|2023-02-27 14:55:00|10189.1|10187.1|10190.1|10188.1|10190.3|10188.3|10188.3|10186.3|4074
1677510000000|2023-02-27 15:00:00|10190.3|10188.3|10187.7|10185.7|10190.3|10188.3|10187.5|10185.5|3196
1677510300000|2023-02-27 15:05:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|2172
1677510600000|2023-02-27 15:10:00|10187.5|10185.5|10186.7|10184.7|10187.9|10185.9|10186.4|10184.4|2374
1677510900000|2023-02-27 15:15:00|10186.4|10184.4|10187.9|10185.9|10187.9|10185.9|10186|10184|1628
1677511200000|2023-02-27 15:20:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|2072
1677511500000|2023-02-27 15:25:00|10187.5|10185.5|10186|10184|10187.9|10185.9|10186|10184|1932
1677511800000|2023-02-27 15:30:00|10186.4|10184.4|10185.4|10183.4|10186.4|10184.4|10185|10183|1959
1677512100000|2023-02-27 15:35:00|10185.6|10183.6|10186|10184|10186|10184|10184.4|10182.4|1363
1677512400000|2023-02-27 15:40:00|10185.8|10183.8|10186|10184|10186.4|10184.4|10185.6|10183.6|1375
1677512700000|2023-02-27 15:45:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|1459
1677513000000|2023-02-27 15:50:00|10186|10184|10186|10184|10186.4|10184.4|10185.2|10183.2|2698
1677513300000|2023-02-27 15:55:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|2664
1677513600000|2023-02-27 16:00:00|10186.5|10184.5|10187.5|10185.5|10187.5|10185.5|10186.4|10184.4|3452
1677513900000|2023-02-27 16:05:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|1318
1677514200000|2023-02-27 16:10:00|10187.9|10185.9|10186.7|10184.7|10187.9|10185.9|10186.7|10184.7|1784
1677514500000|2023-02-27 16:15:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186|10184|1421
1677514800000|2023-02-27 16:20:00|10186|10184|10186|10184|10186.4|10184.4|10185.6|10183.6|1220
1677515100000|2023-02-27 16:25:00|10185.8|10183.8|10186|10184|10186.4|10184.4|10185.6|10183.6|1306
1677515400000|2023-02-27 16:30:00|10186.4|10184.4|10185.2|10183.2|10186.4|10184.4|10185.2|10183.2|1080
1677515700000|2023-02-27 16:35:00|10185.4|10183.4|10186.7|10184.7|10186.7|10184.7|10185.4|10183.4|1155
1677516000000|2023-02-27 16:40:00|10186.5|10184.5|10187.5|10185.5|10187.5|10185.5|10186.4|10184.4|714
1677516300000|2023-02-27 16:45:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|433
1677516600000|2023-02-27 16:50:00|10187.3|10185.3|10188.3|10186.3|10188.3|10186.3|10187.1|10185.1|1213
1677516900000|2023-02-27 16:55:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|2774
1677517200000|2023-02-27 17:00:00|10188.3|10186.3|10188.7|10186.7|10189.5|10187.5|10188.3|10186.3|2668
1677517500000|2023-02-27 17:05:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10187.7|10185.7|1995
1677517800000|2023-02-27 17:10:00|10188.1|10186.1|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|2279
1677518100000|2023-02-27 17:15:00|10188.5|10186.5|10188.3|10186.3|10188.5|10186.5|10187.9|10185.9|1267
1677518400000|2023-02-27 17:20:00|10187.9|10185.9|10186.4|10184.4|10187.9|10185.9|10186|10184|3085
1677518700000|2023-02-27 17:25:00|10186.2|10184.2|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|1600
1677519000000|2023-02-27 17:30:00|10186|10184|10186|10184|10186.4|10184.4|10186|10184|4203
1677519300000|2023-02-27 17:35:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|958
1677519600000|2023-02-27 17:40:00|10185.8|10183.8|10186|10184|10186.4|10184.4|10185.8|10183.8|513
1677519900000|2023-02-27 17:45:00|10186.2|10184.2|10186.7|10184.7|10186.7|10184.7|10186|10184|4421
1677520200000|2023-02-27 17:50:00|10186.5|10184.5|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|1297
1677520500000|2023-02-27 17:55:00|10187.1|10185.1|10188.3|10186.3|10188.3|10186.3|10187.1|10185.1|1055
1677520800000|2023-02-27 18:00:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|885
1677521100000|2023-02-27 18:05:00|10187.9|10185.9|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|1148
1677521400000|2023-02-27 18:10:00|10188.3|10186.3|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|292
1677521700000|2023-02-27 18:15:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|2125
1677522000000|2023-02-27 18:20:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|392
1677522300000|2023-02-27 18:25:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|147
1677522600000|2023-02-27 18:30:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.3|10185.3|705
1677522900000|2023-02-27 18:35:00|10187.1|10185.1|10186.9|10184.9|10187.1|10185.1|10186.7|10184.7|653
1677523200000|2023-02-27 18:40:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|617
1677523500000|2023-02-27 18:45:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.7|10185.7|401
1677523800000|2023-02-27 18:50:00|10188.1|10186.1|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|921
1677524100000|2023-02-27 18:55:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|1146
1677524400000|2023-02-27 19:00:00|10188.1|10186.1|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|741
1677524700000|2023-02-27 19:05:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|1719
1677525000000|2023-02-27 19:10:00|10188.1|10186.1|10188.7|10186.7|10188.7|10186.7|10188.1|10186.1|409
1677525300000|2023-02-27 19:15:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|2312
1677525600000|2023-02-27 19:20:00|10188.7|10186.7|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|3646
1677525900000|2023-02-27 19:25:00|10188.7|10186.7|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|2689
1677526200000|2023-02-27 19:30:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|1448
1677526500000|2023-02-27 19:35:00|10190.3|10188.3|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|739
1677526800000|2023-02-27 19:40:00|10189.7|10187.7|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|1838
1677527100000|2023-02-27 19:45:00|10189.7|10187.7|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|540
1677527400000|2023-02-27 19:50:00|10189.3|10187.3|10188.3|10186.3|10189.5|10187.5|10187.9|10185.9|3564
1677527700000|2023-02-27 19:55:00|10187.9|10185.9|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|2243
1677528000000|2023-02-27 20:00:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.5|10185.5|899
1677528300000|2023-02-27 20:05:00|10187.5|10185.5|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|1489
1677528600000|2023-02-27 20:10:00|10187.9|10185.9|10188.3|10186.3|10188.7|10186.7|10187.5|10185.5|12745
1677528900000|2023-02-27 20:15:00|10188.7|10186.7|10189.9|10187.9|10189.9|10187.9|10188.7|10186.7|3256
1677529200000|2023-02-27 20:20:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|920
1677529500000|2023-02-27 20:25:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|815
1677529800000|2023-02-27 20:30:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|1184
1677530100000|2023-02-27 20:35:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1506
1677530400000|2023-02-27 20:40:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|934
1677530700000|2023-02-27 20:45:00|10189.9|10187.9|10189.7|10187.7|10189.9|10187.9|10189.5|10187.5|851
1677531000000|2023-02-27 20:50:00|10189.9|10187.9|10189.1|10187.1|10189.9|10187.9|10189.1|10187.1|1003
1677531300000|2023-02-27 20:55:00|10189.5|10187.5|10190.3|10188.3|10190.6|10188.6|10189.5|10187.5|3114
1677531600000|2023-02-27 21:00:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|1280
1677531900000|2023-02-27 21:05:00|10190.3|10188.3|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|1540
1677532200000|2023-02-27 21:10:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1161
1677532500000|2023-02-27 21:15:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|744
1677532800000|2023-02-27 21:20:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|702
1677533100000|2023-02-27 21:25:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|10139
1677533400000|2023-02-27 21:30:00|||||||||974
1677533700000|2023-02-27 21:35:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|633
1677534000000|2023-02-27 21:40:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|38
1677534300000|2023-02-27 21:45:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1319
1677534600000|2023-02-27 21:50:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|465
1677534900000|2023-02-27 21:55:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|718
1677538800000|2023-02-27 23:00:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|435
1677539100000|2023-02-27 23:05:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|41
1677539400000|2023-02-27 23:10:00|10190.5|10188.5|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|350
1677539700000|2023-02-27 23:15:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|39
1677540000000|2023-02-27 23:20:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|29
1677540300000|2023-02-27 23:25:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|88
1677540600000|2023-02-27 23:30:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|172
1677540900000|2023-02-27 23:35:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|56
1677541200000|2023-02-27 23:40:00|||||||||51
1677541500000|2023-02-27 23:45:00|10189.5|10187.5|10188.9|10186.9|10189.5|10187.5|10188.7|10186.7|487
1677541800000|2023-02-27 23:50:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10188.9|10186.9|162
1677542100000|2023-02-27 23:55:00|10189.3|10187.3|10189.5|10187.5|10189.5|10187.5|10189.3|10187.3|58
1677542400000|2023-02-28 00:00:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|172
1677542700000|2023-02-28 00:05:00|10188.9|10186.9|10189.1|10187.1|10189.1|10187.1|10188.9|10186.9|590
1677543000000|2023-02-28 00:10:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|48
1677543300000|2023-02-28 00:15:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|5
1677543600000|2023-02-28 00:20:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|243
1677543900000|2023-02-28 00:25:00|10188.5|10186.5|10188.3|10186.3|10188.5|10186.5|10188.3|10186.3|63
1677544200000|2023-02-28 00:30:00|10187.9|10185.9|10188.7|10186.7|10189.1|10187.1|10187.9|10185.9|278
1677544500000|2023-02-28 00:35:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|499
1677544800000|2023-02-28 00:40:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.9|10185.9|378
1677545100000|2023-02-28 00:45:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|31
1677545400000|2023-02-28 00:50:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.9|10185.9|42
1677545700000|2023-02-28 00:55:00|10187.7|10185.7|10187.7|10185.7|10187.9|10185.9|10187.5|10185.5|73
1677546000000|2023-02-28 01:00:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10186.7|10184.7|426
1677546300000|2023-02-28 01:05:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|126
1677546600000|2023-02-28 01:10:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|289
1677546900000|2023-02-28 01:15:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|85
1677547200000|2023-02-28 01:20:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|107
1677547500000|2023-02-28 01:25:00|||||||||58
1677547800000|2023-02-28 01:30:00|||||||||69
1677548100000|2023-02-28 01:35:00|||||||||355
1677548400000|2023-02-28 01:40:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|777
1677548700000|2023-02-28 01:45:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|464
1677549000000|2023-02-28 01:50:00|||||||||25
1677549300000|2023-02-28 01:55:00|||||||||319
1677549600000|2023-02-28 02:00:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.7|10185.7|379
1677549900000|2023-02-28 02:05:00|||||||||25
1677550200000|2023-02-28 02:10:00|10187.7|10185.7|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|103
1677550500000|2023-02-28 02:15:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|59
1677550800000|2023-02-28 02:20:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|190
1677551100000|2023-02-28 02:25:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|366
1677551400000|2023-02-28 02:30:00|||||||||115
1677551700000|2023-02-28 02:35:00|||||||||263
1677552000000|2023-02-28 02:40:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|21
1677552300000|2023-02-28 02:45:00|||||||||147
1677552600000|2023-02-28 02:50:00|10187.9|10185.9|10188.1|10186.1|10188.3|10186.3|10187.9|10185.9|33
1677552900000|2023-02-28 02:55:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|1
1677553200000|2023-02-28 03:00:00|||||||||9
1677553500000|2023-02-28 03:05:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|90
1677553800000|2023-02-28 03:10:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.9|10185.9|308
1677554100000|2023-02-28 03:15:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|265
1677554400000|2023-02-28 03:20:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|55
1677555000000|2023-02-28 03:30:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|400
1677555300000|2023-02-28 03:35:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|187
1677555600000|2023-02-28 03:40:00|10188.5|10186.5|10188.3|10186.3|10188.5|10186.5|10188.3|10186.3|20
1677555900000|2023-02-28 03:45:00|||||||||2
1677556200000|2023-02-28 03:50:00|||||||||6
1677556500000|2023-02-28 03:55:00|||||||||153
1677556800000|2023-02-28 04:00:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.5|10186.5|541
1677557100000|2023-02-28 04:05:00|||||||||152
1677557400000|2023-02-28 04:10:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|1586
1677557700000|2023-02-28 04:15:00|10187.9|10185.9|10187.7|10185.7|10187.9|10185.9|10187.5|10185.5|895
1677558000000|2023-02-28 04:20:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|4505
1677558300000|2023-02-28 04:25:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|33
1677558600000|2023-02-28 04:30:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|4420
1677558900000|2023-02-28 04:35:00|||||||||57
1677559200000|2023-02-28 04:40:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|566
1677559500000|2023-02-28 04:45:00|10187.3|10185.3|10187.1|10185.1|10187.3|10185.3|10187.1|10185.1|279
1677559800000|2023-02-28 04:50:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|206
1677560100000|2023-02-28 04:55:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|378
1677560400000|2023-02-28 05:00:00|||||||||7
1677560700000|2023-02-28 05:05:00|||||||||5
1677561000000|2023-02-28 05:10:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|176
1677561300000|2023-02-28 05:15:00|||||||||2
1677561600000|2023-02-28 05:20:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|328
1677561900000|2023-02-28 05:25:00|||||||||2
1677562200000|2023-02-28 05:30:00|||||||||5
1677562500000|2023-02-28 05:35:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|147
1677562800000|2023-02-28 05:40:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|115
1677563100000|2023-02-28 05:45:00|10186.2|10184.2|10186.2|10184.2|10186.2|10184.2|10186.2|10184.2|87
1677563400000|2023-02-28 05:50:00|10186|10184|10186|10184|10186.4|10184.4|10186|10184|238
1677563700000|2023-02-28 05:55:00|||||||||29
1677564000000|2023-02-28 06:00:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|432
1677564300000|2023-02-28 06:05:00|||||||||9
1677564600000|2023-02-28 06:10:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|278
1677564900000|2023-02-28 06:15:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|107
1677565200000|2023-02-28 06:20:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|53
1677565500000|2023-02-28 06:25:00|10185.4|10183.4|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|537
1677565800000|2023-02-28 06:30:00|10186|10184|10186|10184|10186|10184|10186|10184|292
1677566100000|2023-02-28 06:35:00|||||||||32
1677566400000|2023-02-28 06:40:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|274
1677566700000|2023-02-28 06:45:00|10186|10184|10185.6|10183.6|10186|10184|10185.2|10183.2|721
1677567000000|2023-02-28 06:50:00|10185.2|10183.2|10185.4|10183.4|10185.6|10183.6|10185.2|10183.2|187
1677567300000|2023-02-28 06:55:00|10185.2|10183.2|10185|10183|10185.6|10183.6|10184.8|10182.8|572
1677567600000|2023-02-28 07:00:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|353
1677567900000|2023-02-28 07:05:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|360
1677568200000|2023-02-28 07:10:00|||||||||136
1677568500000|2023-02-28 07:15:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|740
1677568800000|2023-02-28 07:20:00|10185.2|10183.2|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|343
1677569100000|2023-02-28 07:25:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|277
1677569400000|2023-02-28 07:30:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|479
1677569700000|2023-02-28 07:35:00|10184.4|10182.4|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|553
1677570000000|2023-02-28 07:40:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|227
1677570300000|2023-02-28 07:45:00|10184.4|10182.4|10182.4|10180.4|10184.4|10182.4|10181.7|10179.7|1887
1677570600000|2023-02-28 07:50:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|610
1677570900000|2023-02-28 07:55:00|10182.4|10180.4|10181.7|10179.7|10182.4|10180.4|10181.3|10179.3|1143
1677571200000|2023-02-28 08:00:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10179.7|10177.7|1682
1677571500000|2023-02-28 08:05:00|10181.3|10179.3|10180.9|10178.9|10181.7|10179.7|10179.7|10177.7|1053
1677571800000|2023-02-28 08:10:00|10181.1|10179.1|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|509
1677572100000|2023-02-28 08:15:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|1283
1677572400000|2023-02-28 08:20:00|10181.7|10179.7|10182.4|10180.4|10182.8|10180.8|10181.7|10179.7|651
1677572700000|2023-02-28 08:25:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|652
1677573000000|2023-02-28 08:30:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|713
1677573300000|2023-02-28 08:35:00|10182.1|10180.1|10182.3|10180.3|10182.4|10180.4|10181.3|10179.3|685
1677573600000|2023-02-28 08:40:00|10182.4|10180.4|10181.7|10179.7|10182.4|10180.4|10181.3|10179.3|485
1677573900000|2023-02-28 08:45:00|10182.1|10180.1|10181.3|10179.3|10182.1|10180.1|10181.3|10179.3|535
1677574200000|2023-02-28 08:50:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.3|10179.3|1124
1677574500000|2023-02-28 08:55:00|10182.1|10180.1|10182.1|10180.1|10182.3|10180.3|10181.3|10179.3|396
1677574800000|2023-02-28 09:00:00|10181.7|10179.7|10182.1|10180.1|10182.8|10180.8|10181.7|10179.7|195
1677575100000|2023-02-28 09:05:00|10182.4|10180.4|10182.4|10180.4|10182.6|10180.6|10182.4|10180.4|96
1677575400000|2023-02-28 09:10:00|10182.6|10180.6|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|313
1677575700000|2023-02-28 09:15:00|10183|10181|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|435
1677576000000|2023-02-28 09:20:00|10183|10181|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|227
1677576300000|2023-02-28 09:25:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|355
1677576600000|2023-02-28 09:30:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|97
1677576900000|2023-02-28 09:35:00|10183.2|10181.2|10183.2|10181.2|10184|10182|10183|10181|511
1677577200000|2023-02-28 09:40:00|10183|10181|10182.1|10180.1|10183.2|10181.2|10182.1|10180.1|1819
1677577500000|2023-02-28 09:45:00|10182.4|10180.4|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|703
1677577800000|2023-02-28 09:50:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|568
1677578100000|2023-02-28 09:55:00|10183.4|10181.4|10184|10182|10184.2|10182.2|10183.2|10181.2|312
1677578400000|2023-02-28 10:00:00|10184.2|10182.2|10184|10182|10184.2|10182.2|10184|10182|121
1677578700000|2023-02-28 10:05:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|109
1677579000000|2023-02-28 10:10:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|141
1677579300000|2023-02-28 10:15:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|54
1677579600000|2023-02-28 10:20:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|276
1677579900000|2023-02-28 10:25:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|400
1677580200000|2023-02-28 10:30:00|||||||||314
1677580500000|2023-02-28 10:35:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|639
1677580800000|2023-02-28 10:40:00|10186|10184|10186|10184|10186|10184|10186|10184|631
1677581100000|2023-02-28 10:45:00|10186.4|10184.4|10186.7|10184.7|10186.9|10184.9|10186.4|10184.4|394
1677581400000|2023-02-28 10:50:00|10186.4|10184.4|10186.4|10184.4|10186.5|10184.5|10186.4|10184.4|305
1677581700000|2023-02-28 10:55:00|||||||||187
1677582000000|2023-02-28 11:00:00|10186|10184|10186|10184|10186|10184|10186|10184|675
1677582300000|2023-02-28 11:05:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|326
1677582600000|2023-02-28 11:10:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|220
1677582900000|2023-02-28 11:15:00|10186|10184|10186|10184|10186|10184|10186|10184|103
1677583200000|2023-02-28 11:20:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10186|10184|522
1677583500000|2023-02-28 11:25:00|10185.8|10183.8|10185.2|10183.2|10186|10184|10185.2|10183.2|228
1677583800000|2023-02-28 11:30:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|318
1677584100000|2023-02-28 11:35:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|458
1677584400000|2023-02-28 11:40:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|669
1677584700000|2023-02-28 11:45:00|10185.2|10183.2|10185.4|10183.4|10185.6|10183.6|10185|10183|521
1677585000000|2023-02-28 11:50:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|35
1677585300000|2023-02-28 11:55:00|10185|10183|10185.6|10183.6|10185.6|10183.6|10185|10183|101
1677585600000|2023-02-28 12:00:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|301
1677585900000|2023-02-28 12:05:00|10185.2|10183.2|10185.6|10183.6|10186|10184|10185.2|10183.2|553
1677586200000|2023-02-28 12:10:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|244
1677586500000|2023-02-28 12:15:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.2|10183.2|225
1677586800000|2023-02-28 12:20:00|10185.8|10183.8|10186.4|10184.4|10186.7|10184.7|10185.8|10183.8|288
1677587100000|2023-02-28 12:25:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|456
1677587400000|2023-02-28 12:30:00|10186.9|10184.9|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|1043
1677587700000|2023-02-28 12:35:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|603
1677588000000|2023-02-28 12:40:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|717
1677588300000|2023-02-28 12:45:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|527
1677588600000|2023-02-28 12:50:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|276
1677588900000|2023-02-28 12:55:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|348
1677589200000|2023-02-28 13:00:00|10187.5|10185.5|10187.9|10185.9|10188.3|10186.3|10187.3|10185.3|740
1677589500000|2023-02-28 13:05:00|10187.7|10185.7|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|691
1677589800000|2023-02-28 13:10:00|10187.9|10185.9|10186.5|10184.5|10187.9|10185.9|10186.5|10184.5|870
1677590100000|2023-02-28 13:15:00|10186.4|10184.4|10185.6|10183.6|10187.1|10185.1|10185.6|10183.6|828
1677590400000|2023-02-28 13:20:00|10185.2|10183.2|10185.6|10183.6|10186|10184|10184.8|10182.8|4249
1677590700000|2023-02-28 13:25:00|10185.4|10183.4|10184.8|10182.8|10185.4|10183.4|10184|10182|3008
1677591000000|2023-02-28 13:30:00|10185.4|10183.4|10183.6|10181.6|10185.6|10183.6|10183.2|10181.2|3046
1677591300000|2023-02-28 13:35:00|10183.4|10181.4|10184.8|10182.8|10185.2|10183.2|10182.8|10180.8|2875
1677591600000|2023-02-28 13:40:00|10185|10183|10185.2|10183.2|10186|10184|10184.8|10182.8|1243
1677591900000|2023-02-28 13:45:00|10184.8|10182.8|10186|10184|10187.1|10185.1|10184.4|10182.4|4566
1677592200000|2023-02-28 13:50:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10185.6|10183.6|1163
1677592500000|2023-02-28 13:55:00|10185.6|10183.6|10185.2|10183.2|10186|10184|10184.8|10182.8|3288
1677592800000|2023-02-28 14:00:00|10185|10183|10184.8|10182.8|10186|10184|10184.8|10182.8|1530
1677593100000|2023-02-28 14:05:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10183.6|10181.6|1886
1677593400000|2023-02-28 14:10:00|10183.6|10181.6|10182.8|10180.8|10183.6|10181.6|10182.4|10180.4|1697
1677593700000|2023-02-28 14:15:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|1957
1677594000000|2023-02-28 14:20:00|10181.7|10179.7|10182.4|10180.4|10183.2|10181.2|10181.7|10179.7|1488
1677594300000|2023-02-28 14:25:00|10182.3|10180.3|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|1730
1677594600000|2023-02-28 14:30:00|10181.3|10179.3|10180.5|10178.5|10181.7|10179.7|10180.1|10178.1|1577
1677594900000|2023-02-28 14:35:00|10180.9|10178.9|10179.7|10177.7|10180.9|10178.9|10179.7|10177.7|2148
1677595200000|2023-02-28 14:40:00|10180.1|10178.1|10181.7|10179.7|10182.1|10180.1|10179.7|10177.7|2466
1677595500000|2023-02-28 14:45:00|10181.9|10179.9|10182.8|10180.8|10183.2|10181.2|10181.7|10179.7|4959
1677595800000|2023-02-28 14:50:00|10182.4|10180.4|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|896
1677596100000|2023-02-28 14:55:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10181.7|10179.7|3451
1677596400000|2023-02-28 15:00:00|10183.2|10181.2|10184.4|10182.4|10186|10184|10183|10181|7074
1677596700000|2023-02-28 15:05:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10183.6|10181.6|2773
1677597000000|2023-02-28 15:10:00|10185|10183|10186.4|10184.4|10186.7|10184.7|10184.8|10182.8|6939
1677597300000|2023-02-28 15:15:00|10186.5|10184.5|10187.1|10185.1|10187.1|10185.1|10186.2|10184.2|1710
1677597600000|2023-02-28 15:20:00|10187.5|10185.5|10188.7|10186.7|10188.7|10186.7|10187.1|10185.1|3904
1677597900000|2023-02-28 15:25:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|1306
1677598200000|2023-02-28 15:30:00|10188.7|10186.7|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|2120
1677598500000|2023-02-28 15:35:00|10187.9|10185.9|10186.7|10184.7|10187.9|10185.9|10186.4|10184.4|2795
1677598800000|2023-02-28 15:40:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|1686
1677599100000|2023-02-28 15:45:00|10186.7|10184.7|10186.7|10184.7|10186.9|10184.9|10186|10184|1222
1677599400000|2023-02-28 15:50:00|10186.4|10184.4|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|1139
1677599700000|2023-02-28 15:55:00|10187.1|10185.1|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|1609
1677600000000|2023-02-28 16:00:00|10187.1|10185.1|10187.9|10185.9|10188.3|10186.3|10187.1|10185.1|2992
1677600300000|2023-02-28 16:05:00|10188.1|10186.1|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|3945
1677600600000|2023-02-28 16:10:00|10188.1|10186.1|10188.9|10186.9|10189.1|10187.1|10187.9|10185.9|3766
1677600900000|2023-02-28 16:15:00|10188.7|10186.7|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|4078
1677601200000|2023-02-28 16:20:00|10188.3|10186.3|10189.5|10187.5|10189.5|10187.5|10188.3|10186.3|1961
1677601500000|2023-02-28 16:25:00|10189.3|10187.3|10189.1|10187.1|10189.9|10187.9|10189.1|10187.1|955
1677601800000|2023-02-28 16:30:00|10188.9|10186.9|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|1923
1677602100000|2023-02-28 16:35:00|10188.1|10186.1|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|1306
1677602400000|2023-02-28 16:40:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|1650
1677602700000|2023-02-28 16:45:00|10188.5|10186.5|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|3691
1677603000000|2023-02-28 16:50:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|1825
1677603300000|2023-02-28 16:55:00|10187.9|10185.9|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|1241
1677603600000|2023-02-28 17:00:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|1827
1677603900000|2023-02-28 17:05:00|10187.3|10185.3|10187.5|10185.5|10187.9|10185.9|10187.3|10185.3|1606
1677604200000|2023-02-28 17:10:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|1728
1677604500000|2023-02-28 17:15:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|2988
1677604800000|2023-02-28 17:20:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|551
1677605100000|2023-02-28 17:25:00|10187.7|10185.7|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|937
1677605400000|2023-02-28 17:30:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|734
1677605700000|2023-02-28 17:35:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|672
1677606000000|2023-02-28 17:40:00|10187.3|10185.3|10186.7|10184.7|10187.3|10185.3|10186.7|10184.7|4115
1677606300000|2023-02-28 17:45:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|2626
1677606600000|2023-02-28 17:50:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|919
1677606900000|2023-02-28 17:55:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|1327
1677607200000|2023-02-28 18:00:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|1099
1677607500000|2023-02-28 18:05:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|842
1677607800000|2023-02-28 18:10:00|||||||||174
1677608100000|2023-02-28 18:15:00|||||||||553
1677608400000|2023-02-28 18:20:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|2538
1677608700000|2023-02-28 18:25:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|2630
1677609000000|2023-02-28 18:30:00|10186|10184|10186|10184|10186|10184|10186|10184|542
1677609300000|2023-02-28 18:35:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|659
1677609600000|2023-02-28 18:40:00|10185.2|10183.2|10185.6|10183.6|10186|10184|10185.2|10183.2|2745
1677609900000|2023-02-28 18:45:00|10185.8|10183.8|10186|10184|10186.4|10184.4|10185.6|10183.6|484
1677610200000|2023-02-28 18:50:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|291
1677610500000|2023-02-28 18:55:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|543
1677610800000|2023-02-28 19:00:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|476
1677611100000|2023-02-28 19:05:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186|10184|876
1677611400000|2023-02-28 19:10:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|2021
1677611700000|2023-02-28 19:15:00|10186.7|10184.7|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|1338
1677612000000|2023-02-28 19:20:00|10187.3|10185.3|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|1623
1677612300000|2023-02-28 19:25:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|2185
1677612600000|2023-02-28 19:30:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|810
1677612900000|2023-02-28 19:35:00|10187.3|10185.3|10187.7|10185.7|10187.9|10185.9|10187.1|10185.1|355
1677613200000|2023-02-28 19:40:00|10187.5|10185.5|10188.3|10186.3|10188.7|10186.7|10187.5|10185.5|2240
1677613500000|2023-02-28 19:45:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|2136
1677613800000|2023-02-28 19:50:00|10188.3|10186.3|10188.3|10186.3|10189.1|10187.1|10187.9|10185.9|2109
1677614100000|2023-02-28 19:55:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10186.7|10184.7|5344
1677614400000|2023-02-28 20:00:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|3663
1677614700000|2023-02-28 20:05:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|3415
1677615000000|2023-02-28 20:10:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186|10184|978
1677615300000|2023-02-28 20:15:00|10186|10184|10185.2|10183.2|10186.4|10184.4|10185.2|10183.2|1139
1677615600000|2023-02-28 20:20:00|10184.8|10182.8|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|1755
1677615900000|2023-02-28 20:25:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.4|10183.4|2399
1677616200000|2023-02-28 20:30:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10186|10184|1696
1677616500000|2023-02-28 20:35:00|10186.9|10184.9|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|2195
1677616800000|2023-02-28 20:40:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|2252
1677617100000|2023-02-28 20:45:00|10187.5|10185.5|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|2590
1677617400000|2023-02-28 20:50:00|10188.7|10186.7|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|3859
1677617700000|2023-02-28 20:55:00|10187.1|10185.1|10188.3|10186.3|10188.3|10186.3|10186.7|10184.7|11946
1677618000000|2023-02-28 21:00:00|10187.9|10185.9|10186|10184|10188.3|10186.3|10185.2|10183.2|12833
1677618300000|2023-02-28 21:05:00|10186.4|10184.4|10184.4|10182.4|10186.4|10184.4|10184|10182|3593
1677618600000|2023-02-28 21:10:00|10184|10182|10183.6|10181.6|10184|10182|10183.6|10181.6|2559
1677618900000|2023-02-28 21:15:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|1835
1677619200000|2023-02-28 21:20:00|10183.6|10181.6|10184.4|10182.4|10184.6|10182.6|10183.4|10181.4|2642
1677619500000|2023-02-28 21:25:00|10184|10182|10184|10182|10184|10182|10184|10182|1931
1677619800000|2023-02-28 21:30:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10183.8|10181.8|1202
1677620100000|2023-02-28 21:35:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|1668
1677620400000|2023-02-28 21:40:00|10184.8|10182.8|10184|10182|10184.8|10182.8|10184|10182|1786
1677620700000|2023-02-28 21:45:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10184|10182|930
1677621000000|2023-02-28 21:50:00|10183.8|10181.8|10184.4|10182.4|10184.4|10182.4|10183.6|10181.6|1196
1677621300000|2023-02-28 21:55:00|10184|10182|10184|10182|10184.4|10182.4|10183.6|10181.6|1213
1677625200000|2023-02-28 23:00:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|153
1677625500000|2023-02-28 23:05:00|||||||||50
1677625800000|2023-02-28 23:10:00|||||||||18
1677626100000|2023-02-28 23:15:00|10183.2|10181.2|10183.2|10181.2|10183.4|10181.4|10183.2|10181.2|136
1677626400000|2023-02-28 23:20:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.6|10180.6|121
1677626700000|2023-02-28 23:25:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|72
1677627000000|2023-02-28 23:30:00|10182.6|10180.6|10181.3|10179.3|10182.6|10180.6|10181.3|10179.3|349
1677627300000|2023-02-28 23:35:00|10180.9|10178.9|10180.9|10178.9|10181.5|10179.5|10180.9|10178.9|1286
1677627600000|2023-02-28 23:40:00|10180.5|10178.5|10180.7|10178.7|10180.7|10178.7|10180.5|10178.5|96
1677627900000|2023-02-28 23:45:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|97
1677628200000|2023-02-28 23:50:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|125
1677628500000|2023-02-28 23:55:00|||||||||69
1677628800000|2023-03-01 00:00:00|10180.7|10178.7|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|140
1677629100000|2023-03-01 00:05:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|152
1677629400000|2023-03-01 00:10:00|10180.5|10178.5|10179.3|10177.3|10180.5|10178.5|10179.3|10177.3|1393
1677629700000|2023-03-01 00:15:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.5|10176.5|703
1677630000000|2023-03-01 00:20:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|183
1677630300000|2023-03-01 00:25:00|10179.1|10177.1|10179.3|10177.3|10179.7|10177.7|10179.1|10177.1|111
1677630600000|2023-03-01 00:30:00|10179.7|10177.7|10179.7|10177.7|10182.4|10180.4|10179.7|10177.7|2813
1677630900000|2023-03-01 00:35:00|10180.1|10178.1|10179.3|10177.3|10180.1|10178.1|10178.9|10176.9|780
1677631200000|2023-03-01 00:40:00|10179.1|10177.1|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|177
1677631500000|2023-03-01 00:45:00|10179.1|10177.1|10179.3|10177.3|10179.3|10177.3|10179.1|10177.1|285
1677631800000|2023-03-01 00:50:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|372
1677632100000|2023-03-01 00:55:00|10179.5|10177.5|10179.7|10177.7|10179.9|10177.9|10179.3|10177.3|180
1677632400000|2023-03-01 01:00:00|10179.9|10177.9|10180.5|10178.5|10180.5|10178.5|10179.9|10177.9|321
1677632700000|2023-03-01 01:05:00|10180.1|10178.1|10180.7|10178.7|10180.9|10178.9|10180.1|10178.1|301
1677633000000|2023-03-01 01:10:00|10180.9|10178.9|10180.9|10178.9|10181.1|10179.1|10180.7|10178.7|88
1677633300000|2023-03-01 01:15:00|10181.1|10179.1|10181.7|10179.7|10181.7|10179.7|10181.1|10179.1|311
1677633600000|2023-03-01 01:20:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|164
1677633900000|2023-03-01 01:25:00|||||||||3
1677634200000|2023-03-01 01:30:00|10180.5|10178.5|10181.3|10179.3|10181.3|10179.3|10180.3|10178.3|450
1677634500000|2023-03-01 01:35:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|174
1677634800000|2023-03-01 01:40:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|75
1677635100000|2023-03-01 01:45:00|10180.5|10178.5|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|501
1677635400000|2023-03-01 01:50:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|152
1677635700000|2023-03-01 01:55:00|10180.7|10178.7|10181.3|10179.3|10181.3|10179.3|10180.5|10178.5|120
1677636000000|2023-03-01 02:00:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|550
1677636300000|2023-03-01 02:05:00|||||||||12
1677636600000|2023-03-01 02:10:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|40
1677636900000|2023-03-01 02:15:00|||||||||56
1677637200000|2023-03-01 02:20:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|98
1677637500000|2023-03-01 02:25:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10181.1|10179.1|160
1677637800000|2023-03-01 02:30:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|107
1677638100000|2023-03-01 02:35:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.7|10178.7|99
1677638400000|2023-03-01 02:40:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|137
1677638700000|2023-03-01 02:45:00|10180.7|10178.7|10180.5|10178.5|10180.7|10178.7|10180.5|10178.5|30
1677639000000|2023-03-01 02:50:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|42
1677639300000|2023-03-01 02:55:00|10180.7|10178.7|10180.7|10178.7|10180.9|10178.9|10180.5|10178.5|116
1677639600000|2023-03-01 03:00:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|816
1677639900000|2023-03-01 03:05:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|97
1677640500000|2023-03-01 03:15:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|77
1677640800000|2023-03-01 03:20:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.1|10180.1|293
1677641100000|2023-03-01 03:25:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|135
1677641400000|2023-03-01 03:30:00|10182.8|10180.8|10182.6|10180.6|10182.8|10180.8|10182.4|10180.4|80
1677641700000|2023-03-01 03:35:00|10182.8|10180.8|10182.6|10180.6|10182.8|10180.8|10182.6|10180.6|14
1677642000000|2023-03-01 03:40:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|20
1677642300000|2023-03-01 03:45:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|75
1677642600000|2023-03-01 03:50:00|10183.2|10181.2|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|150
1677643200000|2023-03-01 04:00:00|10182.3|10180.3|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|114
1677643500000|2023-03-01 04:05:00|||||||||1
1677643800000|2023-03-01 04:10:00|||||||||6
1677644100000|2023-03-01 04:15:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|46
1677644400000|2023-03-01 04:20:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.6|10180.6|32
1677645000000|2023-03-01 04:30:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|680
1677645300000|2023-03-01 04:35:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|141
1677645600000|2023-03-01 04:40:00|||||||||26
1677645900000|2023-03-01 04:45:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|180
1677646200000|2023-03-01 04:50:00|||||||||17
1677646500000|2023-03-01 04:55:00|||||||||62
1677646800000|2023-03-01 05:00:00|10182.3|10180.3|10182.4|10180.4|10182.4|10180.4|10182.3|10180.3|4
1677647100000|2023-03-01 05:05:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|57
1677647400000|2023-03-01 05:10:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|328
1677647700000|2023-03-01 05:15:00|10181.9|10179.9|10181.7|10179.7|10181.9|10179.9|10181.7|10179.7|86
1677648000000|2023-03-01 05:20:00|||||||||64
1677648300000|2023-03-01 05:25:00|||||||||7
1677648600000|2023-03-01 05:30:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|195
1677648900000|2023-03-01 05:35:00|10181.5|10179.5|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|32
1677649200000|2023-03-01 05:40:00|||||||||14
1677649500000|2023-03-01 05:45:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|82
1677649800000|2023-03-01 05:50:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|97
1677650100000|2023-03-01 05:55:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|151
1677650400000|2023-03-01 06:00:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|914
1677650700000|2023-03-01 06:05:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|251
1677651000000|2023-03-01 06:10:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|108
1677651300000|2023-03-01 06:15:00|||||||||24
1677651600000|2023-03-01 06:20:00|||||||||31
1677651900000|2023-03-01 06:25:00|10180.3|10178.3|10180.9|10178.9|10180.9|10178.9|10180.3|10178.3|85
1677652200000|2023-03-01 06:30:00|10181.3|10179.3|10181.7|10179.7|10184|10182|10181.3|10179.3|1347
1677652500000|2023-03-01 06:35:00|10181.3|10179.3|10180.1|10178.1|10181.3|10179.3|10178.9|10176.9|786
1677652800000|2023-03-01 06:40:00|10180.5|10178.5|10180.1|10178.1|10181.7|10179.7|10180.1|10178.1|378
1677653100000|2023-03-01 06:45:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|146
1677653400000|2023-03-01 06:50:00|10180.3|10178.3|10179.1|10177.1|10180.3|10178.3|10178.9|10176.9|271
1677653700000|2023-03-01 06:55:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|465
1677654000000|2023-03-01 07:00:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|354
1677654300000|2023-03-01 07:05:00|10178.9|10176.9|10179.7|10177.7|10180.1|10178.1|10178.9|10176.9|303
1677654600000|2023-03-01 07:10:00|10179.9|10177.9|10179.3|10177.3|10180.1|10178.1|10179.3|10177.3|153
1677654900000|2023-03-01 07:15:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10178.9|10176.9|192
1677655200000|2023-03-01 07:20:00|10179.3|10177.3|10179.1|10177.1|10179.3|10177.3|10178.9|10176.9|209
1677655500000|2023-03-01 07:25:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|87
1677655800000|2023-03-01 07:30:00|10178.7|10176.7|10177.2|10175.2|10178.9|10176.9|10177|10175|1389
1677656100000|2023-03-01 07:35:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177|10175|1429
1677656400000|2023-03-01 07:40:00|10178.1|10176.1|10178.9|10176.9|10178.9|10176.9|10178|10176|1306
1677656700000|2023-03-01 07:45:00|10178.7|10176.7|10179.3|10177.3|10179.3|10177.3|10178.5|10176.5|980
1677657000000|2023-03-01 07:50:00|10179.7|10177.7|10178.9|10176.9|10179.7|10177.7|10178.5|10176.5|586
1677657300000|2023-03-01 07:55:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|729
1677657600000|2023-03-01 08:00:00|10178.5|10176.5|10178.5|10176.5|10179.3|10177.3|10178.1|10176.1|736
1677657900000|2023-03-01 08:05:00|10178.1|10176.1|10177.4|10175.4|10178.5|10176.5|10177|10175|824
1677658200000|2023-03-01 08:10:00|10177.8|10175.8|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|724
1677658500000|2023-03-01 08:15:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|1497
1677658800000|2023-03-01 08:20:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|910
1677659100000|2023-03-01 08:25:00|10179.3|10177.3|10178.7|10176.7|10179.3|10177.3|10178.5|10176.5|486
1677659400000|2023-03-01 08:30:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|596
1677659700000|2023-03-01 08:35:00|10178.7|10176.7|10178.5|10176.5|10178.7|10176.7|10178.1|10176.1|263
1677660000000|2023-03-01 08:40:00|10178.1|10176.1|10177.8|10175.8|10178.5|10176.5|10177.8|10175.8|119
1677660300000|2023-03-01 08:45:00|10178|10176|10176.6|10174.6|10178|10176|10176.6|10174.6|553
1677660600000|2023-03-01 08:50:00|10176.8|10174.8|10176.6|10174.6|10177|10175|10176.6|10174.6|598
1677660900000|2023-03-01 08:55:00|10176.8|10174.8|10177.4|10175.4|10177.8|10175.8|10176.6|10174.6|217
1677661200000|2023-03-01 09:00:00|10177.8|10175.8|10179.3|10177.3|10179.7|10177.7|10177.4|10175.4|1258
1677661500000|2023-03-01 09:05:00|10179.1|10177.1|10177.8|10175.8|10179.3|10177.3|10177.8|10175.8|717
1677661800000|2023-03-01 09:10:00|10177.6|10175.6|10178.5|10176.5|10178.9|10176.9|10177.4|10175.4|1620
1677662100000|2023-03-01 09:15:00|10178.7|10176.7|10177.8|10175.8|10179.5|10177.5|10177.4|10175.4|1190
1677662400000|2023-03-01 09:20:00|10178|10176|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|97
1677662700000|2023-03-01 09:25:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|293
1677663000000|2023-03-01 09:30:00|10178.3|10176.3|10178.9|10176.9|10179.3|10177.3|10178.1|10176.1|374
1677663300000|2023-03-01 09:35:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|190
1677663600000|2023-03-01 09:40:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|878
1677663900000|2023-03-01 09:45:00|10178|10176|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|1488
1677664200000|2023-03-01 09:50:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|167
1677664500000|2023-03-01 09:55:00|10178|10176|10177.8|10175.8|10178|10176|10177.4|10175.4|247
1677664800000|2023-03-01 10:00:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177|10175|349
1677665100000|2023-03-01 10:05:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|310
1677665400000|2023-03-01 10:10:00|10177|10175|10177|10175|10177.4|10175.4|10177|10175|633
1677665700000|2023-03-01 10:15:00|10177.4|10175.4|10178.3|10176.3|10178.5|10176.5|10177.4|10175.4|293
1677666000000|2023-03-01 10:20:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|239
1677666300000|2023-03-01 10:25:00|10178.5|10176.5|10179.3|10177.3|10179.3|10177.3|10178.1|10176.1|989
1677666600000|2023-03-01 10:30:00|10178.9|10176.9|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|905
1677666900000|2023-03-01 10:35:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|666
1677667200000|2023-03-01 10:40:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|628
1677667500000|2023-03-01 10:45:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|471
1677667800000|2023-03-01 10:50:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10178.9|10176.9|434
1677668100000|2023-03-01 10:55:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.9|10177.9|133
1677668400000|2023-03-01 11:00:00|10180.5|10178.5|10181.7|10179.7|10181.7|10179.7|10180.5|10178.5|1001
1677668700000|2023-03-01 11:05:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|952
1677669000000|2023-03-01 11:10:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|424
1677669300000|2023-03-01 11:15:00|10182.1|10180.1|10182.8|10180.8|10182.8|10180.8|10182.1|10180.1|221
1677669600000|2023-03-01 11:20:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|318
1677669900000|2023-03-01 11:25:00|10182.8|10180.8|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|406
1677670200000|2023-03-01 11:30:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|320
1677670500000|2023-03-01 11:35:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|621
1677670800000|2023-03-01 11:40:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|770
1677671100000|2023-03-01 11:45:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|457
1677671400000|2023-03-01 11:50:00|10182.4|10180.4|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|1518
1677671700000|2023-03-01 11:55:00|10182.8|10180.8|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|223
1677672000000|2023-03-01 12:00:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|58
1677672300000|2023-03-01 12:05:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|219
1677672600000|2023-03-01 12:10:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|413
1677672900000|2023-03-01 12:15:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|188
1677673200000|2023-03-01 12:20:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|308
1677673500000|2023-03-01 12:25:00|10181.9|10179.9|10181.3|10179.3|10182.1|10180.1|10181.3|10179.3|1022
1677673800000|2023-03-01 12:30:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|1199
1677674100000|2023-03-01 12:35:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|139
1677674400000|2023-03-01 12:40:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|243
1677674700000|2023-03-01 12:45:00|10181.3|10179.3|10181.5|10179.5|10181.7|10179.7|10180.9|10178.9|265
1677675000000|2023-03-01 12:50:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.5|10179.5|539
1677675300000|2023-03-01 12:55:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|496
1677675600000|2023-03-01 13:00:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|861
1677675900000|2023-03-01 13:05:00|10181.3|10179.3|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|561
1677676200000|2023-03-01 13:10:00|10182.1|10180.1|10180.9|10178.9|10182.1|10180.1|10180.9|10178.9|683
1677676500000|2023-03-01 13:15:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|1299
1677676800000|2023-03-01 13:20:00|10180.1|10178.1|10179.7|10177.7|10180.9|10178.9|10179.7|10177.7|3268
1677677100000|2023-03-01 13:25:00|10179.3|10177.3|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|1796
1677677400000|2023-03-01 13:30:00|10179.3|10177.3|10178.9|10176.9|10180.9|10178.9|10178.9|10176.9|1462
1677677700000|2023-03-01 13:35:00|10179.3|10177.3|10179.7|10177.7|10180.5|10178.5|10178.9|10176.9|1458
1677678000000|2023-03-01 13:40:00|10179.3|10177.3|10178.5|10176.5|10179.7|10177.7|10178.5|10176.5|838
1677678300000|2023-03-01 13:45:00|10178.9|10176.9|10178.7|10176.7|10179.3|10177.3|10178.1|10176.1|1542
1677678600000|2023-03-01 13:50:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|1804
1677678900000|2023-03-01 13:55:00|10178.7|10176.7|10178.1|10176.1|10178.7|10176.7|10178.1|10176.1|1168
1677679200000|2023-03-01 14:00:00|10177.8|10175.8|10179.3|10177.3|10179.3|10177.3|10177.8|10175.8|2512
1677679500000|2023-03-01 14:05:00|10179.1|10177.1|10179.1|10177.1|10179.3|10177.3|10178.9|10176.9|2101
1677679800000|2023-03-01 14:10:00|10179.3|10177.3|10178.1|10176.1|10179.3|10177.3|10177.8|10175.8|1839
1677680100000|2023-03-01 14:15:00|10178.3|10176.3|10177.8|10175.8|10178.9|10176.9|10177.4|10175.4|1886
1677680400000|2023-03-01 14:20:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|2504
1677680700000|2023-03-01 14:25:00|10178.1|10176.1|10177.4|10175.4|10178.1|10176.1|10176.2|10174.2|4571
1677681000000|2023-03-01 14:30:00|10177.6|10175.6|10176.2|10174.2|10177.8|10175.8|10176.2|10174.2|3852
1677681300000|2023-03-01 14:35:00|10176.6|10174.6|10177|10175|10177.8|10175.8|10176.2|10174.2|2905
1677681600000|2023-03-01 14:40:00|10176.6|10174.6|10177|10175|10177.4|10175.4|10176.2|10174.2|1850
1677681900000|2023-03-01 14:45:00|10177.2|10175.2|10178.1|10176.1|10178.5|10176.5|10177|10175|3560
1677682200000|2023-03-01 14:50:00|10177.8|10175.8|10178.1|10176.1|10178.5|10176.5|10177.4|10175.4|3334
1677682500000|2023-03-01 14:55:00|10178.5|10176.5|10177.6|10175.6|10179.3|10177.3|10177.4|10175.4|5174
1677682800000|2023-03-01 15:00:00|10177.8|10175.8|10172.7|10170.7|10181.7|10179.7|10172.1|10170.1|8560
1677683100000|2023-03-01 15:05:00|10172.5|10170.5|10170.3|10168.3|10172.7|10170.7|10168|10166|11565
1677683400000|2023-03-01 15:10:00|10169.9|10167.9|10168.4|10166.4|10169.9|10167.9|10167.6|10165.6|5433
1677683700000|2023-03-01 15:15:00|10168|10166|10170.3|10168.3|10170.3|10168.3|10167.2|10165.2|8599
1677684000000|2023-03-01 15:20:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10169.2|10167.2|5364
1677684300000|2023-03-01 15:25:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10168.8|10166.8|2978
1677684600000|2023-03-01 15:30:00|10170.3|10168.3|10169.2|10167.2|10170.3|10168.3|10168.8|10166.8|3021
1677684900000|2023-03-01 15:35:00|10169.6|10167.6|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|4068
1677685200000|2023-03-01 15:40:00|10169.2|10167.2|10169.2|10167.2|10169.9|10167.9|10168.8|10166.8|3360
1677685500000|2023-03-01 15:45:00|10169.6|10167.6|10170.7|10168.7|10171.5|10169.5|10169.6|10167.6|5032
1677685800000|2023-03-01 15:50:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.3|10168.3|4270
1677686100000|2023-03-01 15:55:00|10170.7|10168.7|10173.1|10171.1|10173.5|10171.5|10170.3|10168.3|4839
1677686400000|2023-03-01 16:00:00|10172.7|10170.7|10171.1|10169.1|10173.1|10171.1|10171.1|10169.1|4324
1677686700000|2023-03-01 16:05:00|10171.5|10169.5|10171.1|10169.1|10172.3|10170.3|10170.3|10168.3|7582
1677687000000|2023-03-01 16:10:00|10170.9|10168.9|10173.1|10171.1|10173.1|10171.1|10170.9|10168.9|3717
1677687300000|2023-03-01 16:15:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10171.5|10169.5|2575
1677687600000|2023-03-01 16:20:00|10171.9|10169.9|10172.7|10170.7|10173.1|10171.1|10171.5|10169.5|2524
1677687900000|2023-03-01 16:25:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|1568
1677688200000|2023-03-01 16:30:00|10171.5|10169.5|10170.7|10168.7|10171.9|10169.9|10170.7|10168.7|1768
1677688500000|2023-03-01 16:35:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|2794
1677688800000|2023-03-01 16:40:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|858
1677689100000|2023-03-01 16:45:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|3255
1677689400000|2023-03-01 16:50:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|1328
1677689700000|2023-03-01 16:55:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10170.7|10168.7|1386
1677690000000|2023-03-01 17:00:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|3649
1677690300000|2023-03-01 17:05:00|10172.1|10170.1|10172.7|10170.7|10172.7|10170.7|10172.1|10170.1|1139
1677690600000|2023-03-01 17:10:00|10173.1|10171.1|10171.9|10169.9|10173.1|10171.1|10171.9|10169.9|3854
1677690900000|2023-03-01 17:15:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|1307
1677691200000|2023-03-01 17:20:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.1|10169.1|32463
1677691500000|2023-03-01 17:25:00|10171.1|10169.1|10168.8|10166.8|10171.1|10169.1|10168.8|10166.8|4909
1677691800000|2023-03-01 17:30:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|3148
1677692100000|2023-03-01 17:35:00|10168.4|10166.4|10168|10166|10168.8|10166.8|10168|10166|5793
1677692400000|2023-03-01 17:40:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168|10166|3498
1677692700000|2023-03-01 17:45:00|10169.2|10167.2|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|1809
1677693000000|2023-03-01 17:50:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1004
1677693300000|2023-03-01 17:55:00|10168.8|10166.8|10167.2|10165.2|10168.8|10166.8|10167.2|10165.2|2460
1677693600000|2023-03-01 18:00:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167|10165|1859
1677693900000|2023-03-01 18:05:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1059
1677694200000|2023-03-01 18:10:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|760
1677694500000|2023-03-01 18:15:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1481
1677694800000|2023-03-01 18:20:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|1266
1677695100000|2023-03-01 18:25:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|902
1677695400000|2023-03-01 18:30:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|1519
1677695700000|2023-03-01 18:35:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|562
1677696000000|2023-03-01 18:40:00|10166.4|10164.4|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|604
1677696300000|2023-03-01 18:45:00|10165.3|10163.3|10166.8|10164.8|10166.8|10164.8|10165.3|10163.3|1364
1677696600000|2023-03-01 18:50:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|1106
1677696900000|2023-03-01 18:55:00|10167.2|10165.2|10167.2|10165.2|10168|10166|10167.2|10165.2|947
1677697200000|2023-03-01 19:00:00|10167.6|10165.6|10166.4|10164.4|10167.6|10165.6|10166.4|10164.4|1823
1677697500000|2023-03-01 19:05:00|10166|10164|10166.6|10164.6|10166.8|10164.8|10166|10164|1663
1677697800000|2023-03-01 19:10:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.4|10164.4|1052
1677698100000|2023-03-01 19:15:00|10167|10165|10166.4|10164.4|10167.6|10165.6|10166|10164|1551
1677698400000|2023-03-01 19:20:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|763
1677698700000|2023-03-01 19:25:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|583
1677699000000|2023-03-01 19:30:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|822
1677699300000|2023-03-01 19:35:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|950
1677699600000|2023-03-01 19:40:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|1550
1677699900000|2023-03-01 19:45:00|10166.8|10164.8|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|1780
1677700200000|2023-03-01 19:50:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1056
1677700500000|2023-03-01 19:55:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|2769
1677700800000|2023-03-01 20:00:00|10167.4|10165.4|10167.6|10165.6|10168|10166|10167.2|10165.2|2549
1677701100000|2023-03-01 20:05:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|543
1677701400000|2023-03-01 20:10:00|10167.6|10165.6|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|1864
1677701700000|2023-03-01 20:15:00|10168|10166|10168|10166|10168.4|10166.4|10167.6|10165.6|1203
1677702000000|2023-03-01 20:20:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|410
1677702300000|2023-03-01 20:25:00|10167.6|10165.6|10167.2|10165.2|10168|10166|10167.2|10165.2|664
1677702600000|2023-03-01 20:30:00|10166.8|10164.8|10166.4|10164.4|10167.2|10165.2|10166.4|10164.4|642
1677702900000|2023-03-01 20:35:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|431
1677703200000|2023-03-01 20:40:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|671
1677703500000|2023-03-01 20:45:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|976
1677703800000|2023-03-01 20:50:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166|10164|394
1677704100000|2023-03-01 20:55:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|1279
1677704400000|2023-03-01 21:00:00|10167.2|10165.2|10168.4|10166.4|10168.8|10166.8|10167.2|10165.2|1958
1677704700000|2023-03-01 21:05:00|10168.2|10166.2|10168.4|10166.4|10168.4|10166.4|10168|10166|995
1677705000000|2023-03-01 21:10:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|491
1677705300000|2023-03-01 21:15:00|10168.6|10166.6|10169.6|10167.6|10169.6|10167.6|10168.6|10166.6|1785
1677705600000|2023-03-01 21:20:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1895
1677705900000|2023-03-01 21:25:00|10169.2|10167.2|10168.4|10166.4|10169.6|10167.6|10168.4|10166.4|799
1677706200000|2023-03-01 21:30:00|||||||||505
1677706500000|2023-03-01 21:35:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|597
1677706800000|2023-03-01 21:40:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|436
1677707100000|2023-03-01 21:45:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|2699
1677707400000|2023-03-01 21:50:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|996
1677707700000|2023-03-01 21:55:00|10168.8|10166.8|10168.2|10166.2|10168.8|10166.8|10168|10166|2252
1677711600000|2023-03-01 23:00:00|10168|10166|10168.2|10166.2|10169.2|10167.2|10167.6|10165.6|344
1677711900000|2023-03-01 23:05:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.2|10166.2|116
1677712200000|2023-03-01 23:10:00|10168.6|10166.6|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|100
1677712500000|2023-03-01 23:15:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|111
1677712800000|2023-03-01 23:20:00|10168.6|10166.6|10168.8|10166.8|10168.8|10166.8|10168.6|10166.6|115
1677713400000|2023-03-01 23:30:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|497
1677713700000|2023-03-01 23:35:00|||||||||59
1677714000000|2023-03-01 23:40:00|10168.8|10166.8|10168.8|10166.8|10169|10167|10168.8|10166.8|56
1677714300000|2023-03-01 23:45:00|10168.6|10166.6|10168.4|10166.4|10168.6|10166.6|10168.2|10166.2|150
1677714900000|2023-03-01 23:55:00|||||||||43
1677715200000|2023-03-02 00:00:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|171
1677715500000|2023-03-02 00:05:00|10168.8|10166.8|10168.6|10166.6|10168.8|10166.8|10168.4|10166.4|144
1677715800000|2023-03-02 00:10:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|67
1677716100000|2023-03-02 00:15:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|9
1677716700000|2023-03-02 00:25:00|||||||||40
1677717000000|2023-03-02 00:30:00|||||||||70
1677717300000|2023-03-02 00:35:00|10168.6|10166.6|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|110
1677717600000|2023-03-02 00:40:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|195
1677717900000|2023-03-02 00:45:00|10167.8|10165.8|10166.8|10164.8|10168|10166|10166.8|10164.8|424
1677718200000|2023-03-02 00:50:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10166.2|10164.2|266
1677718500000|2023-03-02 00:55:00|10166.2|10164.2|10164.9|10162.9|10166.4|10164.4|10164.5|10162.5|477
1677718800000|2023-03-02 01:00:00|10165.1|10163.1|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|380
1677719100000|2023-03-02 01:05:00|10165.6|10163.6|10165.5|10163.5|10165.6|10163.6|10164.9|10162.9|233
1677719400000|2023-03-02 01:10:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|176
1677719700000|2023-03-02 01:15:00|10164.9|10162.9|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|479
1677720000000|2023-03-02 01:20:00|10165.1|10163.1|10164.9|10162.9|10165.1|10163.1|10164.9|10162.9|129
1677720300000|2023-03-02 01:25:00|10165.1|10163.1|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|185
1677720600000|2023-03-02 01:30:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|78
1677720900000|2023-03-02 01:35:00|10164.3|10162.3|10162.9|10160.9|10164.3|10162.3|10162.9|10160.9|949
1677721200000|2023-03-02 01:40:00|10162.5|10160.5|10161|10159|10162.5|10160.5|10161|10159|2423
1677721500000|2023-03-02 01:45:00|10161.2|10159.2|10162.1|10160.1|10162.3|10160.3|10161|10159|838
1677721800000|2023-03-02 01:50:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.1|10160.1|660
1677722100000|2023-03-02 01:55:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|234
1677722400000|2023-03-02 02:00:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|345
1677722700000|2023-03-02 02:05:00|10163.1|10161.1|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|423
1677723000000|2023-03-02 02:10:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|279
1677723300000|2023-03-02 02:15:00|10162.9|10160.9|10162.5|10160.5|10163.1|10161.1|10162.1|10160.1|1338
1677723600000|2023-03-02 02:20:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.7|10160.7|97
1677723900000|2023-03-02 02:25:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|236
1677724200000|2023-03-02 02:30:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|104
1677724500000|2023-03-02 02:35:00|10162.7|10160.7|10162.1|10160.1|10162.7|10160.7|10162.1|10160.1|117
1677724800000|2023-03-02 02:40:00|||||||||19
1677725100000|2023-03-02 02:45:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|120
1677725400000|2023-03-02 02:50:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|93
1677725700000|2023-03-02 02:55:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|112
1677726000000|2023-03-02 03:00:00|10161.7|10159.7|10161.5|10159.5|10161.7|10159.7|10161.5|10159.5|697
1677726300000|2023-03-02 03:05:00|10161.4|10159.4|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|997
1677726600000|2023-03-02 03:10:00|10160.8|10158.8|10160.6|10158.6|10161|10159|10160|10158|690
1677726900000|2023-03-02 03:15:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10160.2|10158.2|439
1677727200000|2023-03-02 03:20:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|131
1677727500000|2023-03-02 03:25:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|574
1677727800000|2023-03-02 03:30:00|10160.4|10158.4|10159.8|10157.8|10160.4|10158.4|10159.8|10157.8|155
1677728100000|2023-03-02 03:35:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|549
1677728400000|2023-03-02 03:40:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|533
1677728700000|2023-03-02 03:45:00|10160.2|10158.2|10160|10158|10160.6|10158.6|10159.8|10157.8|300
1677729000000|2023-03-02 03:50:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|521
1677729300000|2023-03-02 03:55:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|56
1677729600000|2023-03-02 04:00:00|10160.8|10158.8|10161.2|10159.2|10161.4|10159.4|10160.6|10158.6|620
1677729900000|2023-03-02 04:05:00|10161|10159|10161|10159|10161|10159|10161|10159|54
1677730200000|2023-03-02 04:10:00|||||||||59
1677730500000|2023-03-02 04:15:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|121
1677730800000|2023-03-02 04:20:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|124
1677731100000|2023-03-02 04:25:00|||||||||74
1677731400000|2023-03-02 04:30:00|10160.8|10158.8|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|17
1677731700000|2023-03-02 04:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|196
1677732000000|2023-03-02 04:40:00|||||||||25
1677732300000|2023-03-02 04:45:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161.2|10159.2|42
1677732600000|2023-03-02 04:50:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|195
1677732900000|2023-03-02 04:55:00|||||||||40
1677733200000|2023-03-02 05:00:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|153
1677733500000|2023-03-02 05:05:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|19
1677733800000|2023-03-02 05:10:00|||||||||337
1677734100000|2023-03-02 05:15:00|||||||||3
1677734400000|2023-03-02 05:20:00|10161|10159|10161|10159|10161|10159|10161|10159|78
1677734700000|2023-03-02 05:25:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|60
1677735000000|2023-03-02 05:30:00|10160.8|10158.8|10161|10159|10161|10159|10160.6|10158.6|212
1677735300000|2023-03-02 05:35:00|10160.6|10158.6|10160.8|10158.8|10160.8|10158.8|10160.6|10158.6|62
1677735600000|2023-03-02 05:40:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|75
1677735900000|2023-03-02 05:45:00|||||||||5
1677736200000|2023-03-02 05:50:00|||||||||13
1677736500000|2023-03-02 05:55:00|||||||||2
1677736800000|2023-03-02 06:00:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|169
1677737100000|2023-03-02 06:05:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|63
1677737400000|2023-03-02 06:10:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|86
1677737700000|2023-03-02 06:15:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|22
1677738000000|2023-03-02 06:20:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|98
1677738300000|2023-03-02 06:25:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|38
1677738600000|2023-03-02 06:30:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|65
1677738900000|2023-03-02 06:35:00|10161|10159|10161|10159|10161|10159|10161|10159|141
1677739200000|2023-03-02 06:40:00|10161.2|10159.2|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|262
1677739500000|2023-03-02 06:45:00|10160.4|10158.4|10159.4|10157.4|10160.4|10158.4|10159.4|10157.4|497
1677739800000|2023-03-02 06:50:00|10159.6|10157.6|10160.2|10158.2|10160.6|10158.6|10159.4|10157.4|439
1677740100000|2023-03-02 06:55:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10159|10157|405
1677740400000|2023-03-02 07:00:00|10159.4|10157.4|10159|10157|10160|10158|10159|10157|904
1677740700000|2023-03-02 07:05:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|499
1677741000000|2023-03-02 07:10:00|10158.6|10156.6|10157.8|10155.8|10159|10157|10157.8|10155.8|1163
1677741300000|2023-03-02 07:15:00|10158.2|10156.2|10158.6|10156.6|10159|10157|10158.2|10156.2|776
1677741600000|2023-03-02 07:20:00|10159|10157|10158.6|10156.6|10159|10157|10158.2|10156.2|295
1677741900000|2023-03-02 07:25:00|10159|10157|10160.2|10158.2|10160.2|10158.2|10159|10157|1043
1677742200000|2023-03-02 07:30:00|10160.6|10158.6|10159.2|10157.2|10160.6|10158.6|10159|10157|781
1677742500000|2023-03-02 07:35:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159|10157|448
1677742800000|2023-03-02 07:40:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|607
1677743100000|2023-03-02 07:45:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|1674
1677743400000|2023-03-02 07:50:00|10160.4|10158.4|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|1056
1677743700000|2023-03-02 07:55:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.2|10157.2|773
1677744000000|2023-03-02 08:00:00|10160.6|10158.6|10161|10159|10161.7|10159.7|10160.2|10158.2|1427
1677744300000|2023-03-02 08:05:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.2|10158.2|845
1677744600000|2023-03-02 08:10:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|551
1677744900000|2023-03-02 08:15:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10160.2|10158.2|1734
1677745200000|2023-03-02 08:20:00|10161.4|10159.4|10162.5|10160.5|10162.9|10160.9|10161|10159|1739
1677745500000|2023-03-02 08:25:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|393
1677745800000|2023-03-02 08:30:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|1125
1677746100000|2023-03-02 08:35:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|1415
1677746400000|2023-03-02 08:40:00|10162.1|10160.1|10163.7|10161.7|10164.9|10162.9|10162.1|10160.1|1889
1677746700000|2023-03-02 08:45:00|10164.1|10162.1|10164.7|10162.7|10164.9|10162.9|10163.7|10161.7|2053
1677747000000|2023-03-02 08:50:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|358
1677747300000|2023-03-02 08:55:00|10164.7|10162.7|10163.3|10161.3|10164.7|10162.7|10163.3|10161.3|1188
1677747600000|2023-03-02 09:00:00|10163.7|10161.7|10164.5|10162.5|10164.5|10162.5|10163.3|10161.3|812
1677747900000|2023-03-02 09:05:00|10164.3|10162.3|10165.6|10163.6|10165.6|10163.6|10164.1|10162.1|525
1677748200000|2023-03-02 09:10:00|10165.5|10163.5|10166|10164|10166|10164|10164.9|10162.9|935
1677748500000|2023-03-02 09:15:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|1398
1677748800000|2023-03-02 09:20:00|10165.1|10163.1|10164.1|10162.1|10165.3|10163.3|10164.1|10162.1|778
1677749100000|2023-03-02 09:25:00|10164.5|10162.5|10164.3|10162.3|10164.5|10162.5|10163.7|10161.7|862
1677749400000|2023-03-02 09:30:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|964
1677749700000|2023-03-02 09:35:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|636
1677750000000|2023-03-02 09:40:00|10165.3|10163.3|10165.3|10163.3|10166|10164|10165.1|10163.1|1099
1677750300000|2023-03-02 09:45:00|10164.9|10162.9|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|503
1677750600000|2023-03-02 09:50:00|10165.5|10163.5|10164.9|10162.9|10165.5|10163.5|10164.9|10162.9|529
1677750900000|2023-03-02 09:55:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|421
1677751200000|2023-03-02 10:00:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10162.1|10160.1|2438
1677751500000|2023-03-02 10:05:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10162.9|10160.9|223
1677751800000|2023-03-02 10:10:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|378
1677752100000|2023-03-02 10:15:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|222
1677752400000|2023-03-02 10:20:00|10163.9|10161.9|10164.5|10162.5|10165.3|10163.3|10163.7|10161.7|557
1677752700000|2023-03-02 10:25:00|10164.9|10162.9|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|182
1677753000000|2023-03-02 10:30:00|10165.3|10163.3|10165.6|10163.6|10166|10164|10165.3|10163.3|541
1677753300000|2023-03-02 10:35:00|10166|10164|10166|10164|10166|10164|10165.3|10163.3|384
1677753600000|2023-03-02 10:40:00|10166.4|10164.4|10167.2|10165.2|10167.2|10165.2|10166|10164|994
1677753900000|2023-03-02 10:45:00|10167.4|10165.4|10167.4|10165.4|10167.6|10165.6|10167.2|10165.2|671
1677754200000|2023-03-02 10:50:00|10167.2|10165.2|10167|10165|10167.2|10165.2|10166|10164|667
1677754500000|2023-03-02 10:55:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|639
1677754800000|2023-03-02 11:00:00|10167.4|10165.4|10168.8|10166.8|10168.8|10166.8|10167.2|10165.2|677
1677755100000|2023-03-02 11:05:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168|10166|1424
1677755400000|2023-03-02 11:10:00|10168|10166|10167.6|10165.6|10168.8|10166.8|10167.6|10165.6|844
1677755700000|2023-03-02 11:15:00|10167.2|10165.2|10168|10166|10168.4|10166.4|10167.2|10165.2|1100
1677756000000|2023-03-02 11:20:00|10168.2|10166.2|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|301
1677756300000|2023-03-02 11:25:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|464
1677756600000|2023-03-02 11:30:00|10167|10165|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|721
1677756900000|2023-03-02 11:35:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|244
1677757200000|2023-03-02 11:40:00|10167.6|10165.6|10168|10166|10168|10166|10167.2|10165.2|330
1677757500000|2023-03-02 11:45:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|251
1677757800000|2023-03-02 11:50:00|10167.4|10165.4|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|172
1677758100000|2023-03-02 11:55:00|10167.2|10165.2|10168.4|10166.4|10168.4|10166.4|10166.8|10164.8|2327
1677758400000|2023-03-02 12:00:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|609
1677758700000|2023-03-02 12:05:00|10168.8|10166.8|10170.3|10168.3|10170.7|10168.7|10168.8|10166.8|6150
1677759000000|2023-03-02 12:10:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|891
1677759300000|2023-03-02 12:15:00|10170.1|10168.1|10169.9|10167.9|10170.1|10168.1|10169.6|10167.6|304
1677759600000|2023-03-02 12:20:00|10169.6|10167.6|10167.6|10165.6|10169.6|10167.6|10167.2|10165.2|1337
1677759900000|2023-03-02 12:25:00|10167.4|10165.4|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|674
1677760200000|2023-03-02 12:30:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10165.3|10163.3|1481
1677760500000|2023-03-02 12:35:00|10166.4|10164.4|10165.6|10163.6|10166.4|10164.4|10164.9|10162.9|609
1677760800000|2023-03-02 12:40:00|10166|10164|10165.3|10163.3|10166.4|10164.4|10164.9|10162.9|983
1677761100000|2023-03-02 12:45:00|10164.9|10162.9|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|893
1677761400000|2023-03-02 12:50:00|10164.5|10162.5|10163.3|10161.3|10164.9|10162.9|10162.9|10160.9|2416
1677761700000|2023-03-02 12:55:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|5419
1677762000000|2023-03-02 13:00:00|10162.9|10160.9|10164.1|10162.1|10164.5|10162.5|10162.5|10160.5|1990
1677762300000|2023-03-02 13:05:00|10163.7|10161.7|10163.3|10161.3|10164.5|10162.5|10162.9|10160.9|2016
1677762600000|2023-03-02 13:10:00|10162.9|10160.9|10161.7|10159.7|10162.9|10160.9|10161|10159|3479
1677762900000|2023-03-02 13:15:00|10161.4|10159.4|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|3696
1677763200000|2023-03-02 13:20:00|10161.7|10159.7|10162.9|10160.9|10163.3|10161.3|10161.7|10159.7|3513
1677763500000|2023-03-02 13:25:00|10163.3|10161.3|10162.5|10160.5|10163.7|10161.7|10162.5|10160.5|2811
1677763800000|2023-03-02 13:30:00|10162.1|10160.1|10157.1|10155.1|10162.1|10160.1|10157.1|10155.1|9905
1677764100000|2023-03-02 13:35:00|10157.4|10155.4|10156.7|10154.7|10159|10157|10155.9|10153.9|5800
1677764400000|2023-03-02 13:40:00|10157.1|10155.1|10158.6|10156.6|10159|10157|10157.1|10155.1|3513
1677764700000|2023-03-02 13:45:00|10158.8|10156.8|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|3395
1677765000000|2023-03-02 13:50:00|10158.4|10156.4|10158.2|10156.2|10158.4|10156.4|10157.4|10155.4|4355
1677765300000|2023-03-02 13:55:00|10158.6|10156.6|10157.8|10155.8|10159|10157|10157.4|10155.4|3076
1677765600000|2023-03-02 14:00:00|10158.2|10156.2|10160.6|10158.6|10160.6|10158.6|10158|10156|2565
1677765900000|2023-03-02 14:05:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10159|10157|3332
1677766200000|2023-03-02 14:10:00|10160.2|10158.2|10162.1|10160.1|10162.1|10160.1|10160.2|10158.2|4241
1677766500000|2023-03-02 14:15:00|10162.5|10160.5|10159.8|10157.8|10162.5|10160.5|10159.8|10157.8|3392
1677766800000|2023-03-02 14:20:00|10159.4|10157.4|10160.2|10158.2|10160.6|10158.6|10159|10157|3015
1677767100000|2023-03-02 14:25:00|10159.8|10157.8|10157.8|10155.8|10159.8|10157.8|10157.4|10155.4|2540
1677767400000|2023-03-02 14:30:00|10157.4|10155.4|10159.4|10157.4|10159.4|10157.4|10157.4|10155.4|2383
1677767700000|2023-03-02 14:35:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10157.8|10155.8|1995
1677768000000|2023-03-02 14:40:00|10158.8|10156.8|10157.1|10155.1|10159|10157|10156.7|10154.7|2875
1677768300000|2023-03-02 14:45:00|10156.7|10154.7|10157.4|10155.4|10158|10156|10156.3|10154.3|1973
1677768600000|2023-03-02 14:50:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10156.7|10154.7|1565
1677768900000|2023-03-02 14:55:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|1119
1677769200000|2023-03-02 15:00:00|10159|10157|10159.4|10157.4|10160.2|10158.2|10158.6|10156.6|2873
1677769500000|2023-03-02 15:05:00|10159|10157|10159|10157|10159.4|10157.4|10158|10156|1858
1677769800000|2023-03-02 15:10:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|1917
1677770100000|2023-03-02 15:15:00|10159|10157|10158.2|10156.2|10159.4|10157.4|10158.2|10156.2|1376
1677770400000|2023-03-02 15:20:00|10157.8|10155.8|10157.8|10155.8|10159|10157|10157.8|10155.8|4426
1677770700000|2023-03-02 15:25:00|10158|10156|10159|10157|10159.4|10157.4|10158|10156|2506
1677771000000|2023-03-02 15:30:00|10158.6|10156.6|10159.8|10157.8|10160.2|10158.2|10158.6|10156.6|1345
1677771300000|2023-03-02 15:35:00|10159.4|10157.4|10159.4|10157.4|10160.6|10158.6|10159.4|10157.4|1795
1677771600000|2023-03-02 15:40:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159|10157|3925
1677771900000|2023-03-02 15:45:00|10159.8|10157.8|10160.2|10158.2|10161|10159|10159.8|10157.8|2442
1677772200000|2023-03-02 15:50:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10159.8|10157.8|2919
1677772500000|2023-03-02 15:55:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|1572
1677772800000|2023-03-02 16:00:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|2205
1677773100000|2023-03-02 16:05:00|10162.5|10160.5|10163.3|10161.3|10163.5|10161.5|10162.1|10160.1|2940
1677773400000|2023-03-02 16:10:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|1887
1677773700000|2023-03-02 16:15:00|10162.9|10160.9|10162.1|10160.1|10163.3|10161.3|10162.1|10160.1|1174
1677774000000|2023-03-02 16:20:00|10161.7|10159.7|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|1077
1677774300000|2023-03-02 16:25:00|10161.5|10159.5|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|1611
1677774600000|2023-03-02 16:30:00|10160.2|10158.2|10161.4|10159.4|10161.7|10159.7|10160.2|10158.2|2845
1677774900000|2023-03-02 16:35:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|1501
1677775200000|2023-03-02 16:40:00|10161.2|10159.2|10161.4|10159.4|10161.7|10159.7|10161|10159|5527
1677775500000|2023-03-02 16:45:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|9459
1677775800000|2023-03-02 16:50:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|1211
1677776100000|2023-03-02 16:55:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10160.6|10158.6|1760
1677776400000|2023-03-02 17:00:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|946
1677776700000|2023-03-02 17:05:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.5|10159.5|4490
1677777000000|2023-03-02 17:10:00|10161.7|10159.7|10160.6|10158.6|10161.7|10159.7|10160.2|10158.2|1695
1677777300000|2023-03-02 17:15:00|10160.4|10158.4|10159.4|10157.4|10160.6|10158.6|10159.4|10157.4|1804
1677777600000|2023-03-02 17:20:00|10159.6|10157.6|10161.4|10159.4|10161.4|10159.4|10159.6|10157.6|1811
1677777900000|2023-03-02 17:25:00|10161|10159|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|3601
1677778200000|2023-03-02 17:30:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10159.8|10157.8|2422
1677778500000|2023-03-02 17:35:00|10160.6|10158.6|10161.2|10159.2|10161.4|10159.4|10160.6|10158.6|753
1677778800000|2023-03-02 17:40:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|1122
1677779100000|2023-03-02 17:45:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|719
1677779400000|2023-03-02 17:50:00|10161.7|10159.7|10162.3|10160.3|10162.5|10160.5|10161.7|10159.7|2264
1677779700000|2023-03-02 17:55:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|642
1677780000000|2023-03-02 18:00:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|704
1677780300000|2023-03-02 18:05:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|987
1677780600000|2023-03-02 18:10:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|983
1677780900000|2023-03-02 18:15:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|1344
1677781200000|2023-03-02 18:20:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|109
1677781500000|2023-03-02 18:25:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1084
1677781800000|2023-03-02 18:30:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|687
1677782100000|2023-03-02 18:35:00|10162.5|10160.5|10163.7|10161.7|10164.9|10162.9|10162.1|10160.1|4496
1677782400000|2023-03-02 18:40:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|1607
1677782700000|2023-03-02 18:45:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|1221
1677783000000|2023-03-02 18:50:00|10164.1|10162.1|10163.7|10161.7|10164.9|10162.9|10163.7|10161.7|2684
1677783300000|2023-03-02 18:55:00|10163.5|10161.5|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|1434
1677783600000|2023-03-02 19:00:00|10164.1|10162.1|10164.7|10162.7|10165.3|10163.3|10163.7|10161.7|2641
1677783900000|2023-03-02 19:05:00|10164.5|10162.5|10164.1|10162.1|10164.9|10162.9|10163.7|10161.7|852
1677784200000|2023-03-02 19:10:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|927
1677784500000|2023-03-02 19:15:00|10163.7|10161.7|10164.5|10162.5|10164.5|10162.5|10163.3|10161.3|1959
1677784800000|2023-03-02 19:20:00|10164.1|10162.1|10164.5|10162.5|10164.9|10162.9|10163.7|10161.7|1756
1677785100000|2023-03-02 19:25:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|889
1677785400000|2023-03-02 19:30:00|10164.7|10162.7|10164.1|10162.1|10164.7|10162.7|10164.1|10162.1|965
1677785700000|2023-03-02 19:35:00|10164.5|10162.5|10163.3|10161.3|10164.5|10162.5|10163.3|10161.3|1044
1677786000000|2023-03-02 19:40:00|10163.1|10161.1|10162.9|10160.9|10163.1|10161.1|10162.9|10160.9|716
1677786300000|2023-03-02 19:45:00|10163.1|10161.1|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|2937
1677786600000|2023-03-02 19:50:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|963
1677786900000|2023-03-02 19:55:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|3347
1677787200000|2023-03-02 20:00:00|10163.7|10161.7|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|812
1677787500000|2023-03-02 20:05:00|10163.3|10161.3|10164.5|10162.5|10164.5|10162.5|10163.3|10161.3|1330
1677787800000|2023-03-02 20:10:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|705
1677788100000|2023-03-02 20:15:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|1302
1677788400000|2023-03-02 20:20:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|537
1677788700000|2023-03-02 20:25:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|145
1677789000000|2023-03-02 20:30:00|||||||||310
1677789300000|2023-03-02 20:35:00|10166|10164|10168|10166|10168.8|10166.8|10166|10164|3866
1677789600000|2023-03-02 20:40:00|10167.6|10165.6|10166.4|10164.4|10168|10166|10166|10164|1592
1677789900000|2023-03-02 20:45:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|679
1677790200000|2023-03-02 20:50:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.3|10163.3|1118
1677790500000|2023-03-02 20:55:00|10166|10164|10166.4|10164.4|10166.8|10164.8|10164.9|10162.9|1907
1677790800000|2023-03-02 21:00:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10163.7|10161.7|3762
1677791100000|2023-03-02 21:05:00|10166.2|10164.2|10167.2|10165.2|10167.2|10165.2|10166|10164|1428
1677791400000|2023-03-02 21:10:00|10167|10165|10166|10164|10167.6|10165.6|10166|10164|1273
1677791700000|2023-03-02 21:15:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10165.6|10163.6|1833
1677792000000|2023-03-02 21:20:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10165.3|10163.3|671
1677792300000|2023-03-02 21:25:00|10165.6|10163.6|10166.8|10164.8|10166.8|10164.8|10165.6|10163.6|2437
1677792600000|2023-03-02 21:30:00|10166.6|10164.6|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|738
1677792900000|2023-03-02 21:35:00|10167.2|10165.2|10166.4|10164.4|10167.2|10165.2|10166|10164|1029
1677793200000|2023-03-02 21:40:00|10166.6|10164.6|10166.8|10164.8|10166.8|10164.8|10166|10164|559
1677793500000|2023-03-02 21:45:00|10166.6|10164.6|10166.6|10164.6|10167.2|10165.2|10166.4|10164.4|837
1677793800000|2023-03-02 21:50:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1164
1677794100000|2023-03-02 21:55:00|10166.8|10164.8|10166.6|10164.6|10166.8|10164.8|10166|10164|747
1677798000000|2023-03-02 23:00:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|336
1677798300000|2023-03-02 23:05:00|10166|10164|10166|10164|10166|10164|10166|10164|87
1677798600000|2023-03-02 23:10:00|10166.4|10164.4|10166.2|10164.2|10166.4|10164.4|10166|10164|229
1677798900000|2023-03-02 23:15:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|20
1677799200000|2023-03-02 23:20:00|||||||||84
1677799500000|2023-03-02 23:25:00|||||||||27
1677799800000|2023-03-02 23:30:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10166|10164|743
1677800100000|2023-03-02 23:35:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|203
1677800400000|2023-03-02 23:40:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|291
1677800700000|2023-03-02 23:45:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|236
1677801000000|2023-03-02 23:50:00|10165.5|10163.5|10164.9|10162.9|10165.5|10163.5|10164.5|10162.5|331
1677801300000|2023-03-02 23:55:00|10165.1|10163.1|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|460
1677801600000|2023-03-03 00:00:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.5|10162.5|616
1677801900000|2023-03-03 00:05:00|10165.5|10163.5|10164.9|10162.9|10165.5|10163.5|10164.9|10162.9|663
1677802200000|2023-03-03 00:10:00|10165.3|10163.3|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|200
1677802500000|2023-03-03 00:15:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|143
1677802800000|2023-03-03 00:20:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|453
1677803100000|2023-03-03 00:25:00|10164.9|10162.9|10163.3|10161.3|10164.9|10162.9|10163.3|10161.3|1242
1677803400000|2023-03-03 00:30:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|1207
1677803700000|2023-03-03 00:35:00|10163.3|10161.3|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|695
1677804000000|2023-03-03 00:40:00|||||||||12
1677804300000|2023-03-03 00:45:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|173
1677804600000|2023-03-03 00:50:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|238
1677804900000|2023-03-03 00:55:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|845
1677805200000|2023-03-03 01:00:00|10164.7|10162.7|10165.3|10163.3|10165.3|10163.3|10164.7|10162.7|685
1677805500000|2023-03-03 01:05:00|10165.1|10163.1|10165.6|10163.6|10166|10164|10164.9|10162.9|544
1677805800000|2023-03-03 01:10:00|10165.8|10163.8|10165.6|10163.6|10166|10164|10165.5|10163.5|472
1677806100000|2023-03-03 01:15:00|10165.8|10163.8|10166|10164|10166|10164|10165.6|10163.6|173
1677806400000|2023-03-03 01:20:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|365
1677806700000|2023-03-03 01:25:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10165.6|10163.6|29
1677807000000|2023-03-03 01:30:00|||||||||71
1677807300000|2023-03-03 01:35:00|10166.4|10164.4|10166|10164|10166.8|10164.8|10166|10164|327
1677807600000|2023-03-03 01:40:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166|10164|327
1677807900000|2023-03-03 01:45:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|324
1677808200000|2023-03-03 01:50:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|80
1677808500000|2023-03-03 01:55:00|10165.8|10163.8|10166|10164|10166|10164|10165.6|10163.6|65
1677808800000|2023-03-03 02:00:00|10165.8|10163.8|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|515
1677809100000|2023-03-03 02:05:00|10166|10164|10166|10164|10166.4|10164.4|10165.8|10163.8|271
1677809400000|2023-03-03 02:10:00|10165.8|10163.8|10165.5|10163.5|10165.8|10163.8|10165.3|10163.3|97
1677809700000|2023-03-03 02:15:00|10165.6|10163.6|10166|10164|10166|10164|10165.3|10163.3|167
1677810000000|2023-03-03 02:20:00|10166.2|10164.2|10166.4|10164.4|10166.4|10164.4|10166|10164|163
1677810300000|2023-03-03 02:25:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|330
1677810600000|2023-03-03 02:30:00|||||||||21
1677810900000|2023-03-03 02:35:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|127
1677811200000|2023-03-03 02:40:00|||||||||95
1677811500000|2023-03-03 02:45:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|168
1677811800000|2023-03-03 02:50:00|||||||||9
1677812100000|2023-03-03 02:55:00|||||||||99
1677812400000|2023-03-03 03:00:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|100
1677812700000|2023-03-03 03:05:00|10165.8|10163.8|10166|10164|10166|10164|10165.6|10163.6|60
1677813000000|2023-03-03 03:10:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|284
1677813300000|2023-03-03 03:15:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|77
1677813600000|2023-03-03 03:20:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|623
1677813900000|2023-03-03 03:25:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|174
1677814200000|2023-03-03 03:30:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|262
1677814500000|2023-03-03 03:35:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|64
1677814800000|2023-03-03 03:40:00|||||||||1
1677815100000|2023-03-03 03:45:00|||||||||5
1677815400000|2023-03-03 03:50:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167|10165|105
1677815700000|2023-03-03 03:55:00|10167|10165|10166.8|10164.8|10167|10165|10166.8|10164.8|37
1677816000000|2023-03-03 04:00:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|33
1677816600000|2023-03-03 04:10:00|||||||||4
1677816900000|2023-03-03 04:15:00|||||||||25
1677817200000|2023-03-03 04:20:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|98
1677817500000|2023-03-03 04:25:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|140
1677817800000|2023-03-03 04:30:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|80
1677818100000|2023-03-03 04:35:00|||||||||17
1677818400000|2023-03-03 04:40:00|||||||||7
1677818700000|2023-03-03 04:45:00|||||||||7
1677819000000|2023-03-03 04:50:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|74
1677819300000|2023-03-03 04:55:00|10166.8|10164.8|10166.6|10164.6|10166.8|10164.8|10166.4|10164.4|81
1677819600000|2023-03-03 05:00:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|69
1677819900000|2023-03-03 05:05:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|70
1677820200000|2023-03-03 05:10:00|10166.6|10164.6|10166.6|10164.6|10166.6|10164.6|10166.6|10164.6|7
1677820500000|2023-03-03 05:15:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|32
1677820800000|2023-03-03 05:20:00|10166.6|10164.6|10166.4|10164.4|10166.6|10164.6|10166.4|10164.4|12
1677821100000|2023-03-03 05:25:00|10166.6|10164.6|10166.8|10164.8|10166.8|10164.8|10166.6|10164.6|6
1677821400000|2023-03-03 05:30:00|||||||||11
1677821700000|2023-03-03 05:35:00|10166.4|10164.4|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|1504
1677822000000|2023-03-03 05:40:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|821
1677822600000|2023-03-03 05:50:00|||||||||3
1677822900000|2023-03-03 05:55:00|10166.6|10164.6|10166.2|10164.2|10166.6|10164.6|10166|10164|109
1677823200000|2023-03-03 06:00:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166|10164|161
1677823500000|2023-03-03 06:05:00|10167|10165|10167.6|10165.6|10167.6|10165.6|10167|10165|158
1677823800000|2023-03-03 06:10:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|199
1677824100000|2023-03-03 06:15:00|10167.4|10165.4|10168|10166|10168|10166|10167.2|10165.2|581
1677824400000|2023-03-03 06:20:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168|10166|474
1677824700000|2023-03-03 06:25:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10168|10166|65
1677825000000|2023-03-03 06:30:00|10168.4|10166.4|10169.2|10167.2|10169.2|10167.2|10168.4|10166.4|401
1677825300000|2023-03-03 06:35:00|10168.8|10166.8|10169|10167|10169.2|10167.2|10168.8|10166.8|469
1677825600000|2023-03-03 06:40:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10168.8|10166.8|277
1677825900000|2023-03-03 06:45:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|184
1677826200000|2023-03-03 06:50:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|867
1677826500000|2023-03-03 06:55:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|174
1677826800000|2023-03-03 07:00:00|10169.9|10167.9|10168.4|10166.4|10170.3|10168.3|10168.4|10166.4|846
1677827100000|2023-03-03 07:05:00|10168.2|10166.2|10168.2|10166.2|10169.2|10167.2|10168|10166|612
1677827400000|2023-03-03 07:10:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|633
1677827700000|2023-03-03 07:15:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|144
1677828000000|2023-03-03 07:20:00|10168.4|10166.4|10168|10166|10168.8|10166.8|10168|10166|192
1677828300000|2023-03-03 07:25:00|10168.2|10166.2|10168.4|10166.4|10168.8|10166.8|10167.6|10165.6|491
1677828600000|2023-03-03 07:30:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168|10166|616
1677828900000|2023-03-03 07:35:00|10168.8|10166.8|10167.6|10165.6|10168.8|10166.8|10167.6|10165.6|342
1677829200000|2023-03-03 07:40:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|526
1677829500000|2023-03-03 07:45:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.2|10166.2|1741
1677829800000|2023-03-03 07:50:00|10168|10166|10168|10166|10168.8|10166.8|10168|10166|295
1677830100000|2023-03-03 07:55:00|10168.2|10166.2|10168|10166|10168.4|10166.4|10167.6|10165.6|68
1677830400000|2023-03-03 08:00:00|10167.6|10165.6|10169.2|10167.2|10169.2|10167.2|10167.6|10165.6|455
1677830700000|2023-03-03 08:05:00|10169.4|10167.4|10171.1|10169.1|10171.1|10169.1|10169.4|10167.4|1080
1677831000000|2023-03-03 08:10:00|10170.9|10168.9|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|982
1677831300000|2023-03-03 08:15:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|479
1677831600000|2023-03-03 08:20:00|10170.5|10168.5|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|331
1677831900000|2023-03-03 08:25:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.6|10167.6|329
1677832200000|2023-03-03 08:30:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|318
1677832500000|2023-03-03 08:35:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|163
1677832800000|2023-03-03 08:40:00|10170.1|10168.1|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|388
1677833100000|2023-03-03 08:45:00|10169.4|10167.4|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|224
1677833400000|2023-03-03 08:50:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168|10166|192
1677833700000|2023-03-03 08:55:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10168|10166|61
1677834000000|2023-03-03 09:00:00|10168.4|10166.4|10169.9|10167.9|10169.9|10167.9|10168.4|10166.4|725
1677834300000|2023-03-03 09:05:00|10170.1|10168.1|10170.7|10168.7|10170.7|10168.7|10170.1|10168.1|344
1677834600000|2023-03-03 09:10:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|466
1677834900000|2023-03-03 09:15:00|10171.5|10169.5|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|353
1677835200000|2023-03-03 09:20:00|10170.9|10168.9|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|123
1677835500000|2023-03-03 09:25:00|10171.1|10169.1|10172.3|10170.3|10172.7|10170.7|10170.9|10168.9|569
1677835800000|2023-03-03 09:30:00|10172.5|10170.5|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|2023
1677836100000|2023-03-03 09:35:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|352
1677836400000|2023-03-03 09:40:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|383
1677836700000|2023-03-03 09:45:00|10172.1|10170.1|10173.1|10171.1|10173.1|10171.1|10171.9|10169.9|361
1677837000000|2023-03-03 09:50:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|648
1677837300000|2023-03-03 09:55:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|144
1677837600000|2023-03-03 10:00:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|861
1677837900000|2023-03-03 10:05:00|10173.3|10171.3|10171.9|10169.9|10173.5|10171.5|10171.9|10169.9|929
1677838200000|2023-03-03 10:10:00|10172.3|10170.3|10173.3|10171.3|10173.5|10171.5|10172.3|10170.3|861
1677838500000|2023-03-03 10:15:00|10173.1|10171.1|10173.1|10171.1|10173.3|10171.3|10172.7|10170.7|291
1677838800000|2023-03-03 10:20:00|10173.3|10171.3|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|1145
1677839100000|2023-03-03 10:25:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|443
1677839400000|2023-03-03 10:30:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|279
1677839700000|2023-03-03 10:35:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|607
1677840000000|2023-03-03 10:40:00|10172.7|10170.7|10172.9|10170.9|10173.1|10171.1|10172.7|10170.7|391
1677840300000|2023-03-03 10:45:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|123
1677840600000|2023-03-03 10:50:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|421
1677840900000|2023-03-03 10:55:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|246
1677841200000|2023-03-03 11:00:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|285
1677841500000|2023-03-03 11:05:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|590
1677841800000|2023-03-03 11:10:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10172.1|10170.1|110
1677842100000|2023-03-03 11:15:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|264
1677842400000|2023-03-03 11:20:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|96
1677842700000|2023-03-03 11:25:00|10171.5|10169.5|10171.7|10169.7|10171.9|10169.9|10171.5|10169.5|126
1677843000000|2023-03-03 11:30:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|159
1677843300000|2023-03-03 11:35:00|||||||||316
1677843600000|2023-03-03 11:40:00|10171.1|10169.1|10172.3|10170.3|10172.3|10170.3|10171.1|10169.1|331
1677843900000|2023-03-03 11:45:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|108
1677844200000|2023-03-03 11:50:00|||||||||121
1677844500000|2023-03-03 11:55:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|94
1677844800000|2023-03-03 12:00:00|10172.5|10170.5|10171.1|10169.1|10172.7|10170.7|10171.1|10169.1|477
1677845100000|2023-03-03 12:05:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|658
1677845400000|2023-03-03 12:10:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|391
1677845700000|2023-03-03 12:15:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|544
1677846000000|2023-03-03 12:20:00|||||||||146
1677846300000|2023-03-03 12:25:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|427
1677846600000|2023-03-03 12:30:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|320
1677846900000|2023-03-03 12:35:00|10170.1|10168.1|10169.8|10167.8|10170.3|10168.3|10169.6|10167.6|748
1677847200000|2023-03-03 12:40:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1443
1677847500000|2023-03-03 12:45:00|10169.8|10167.8|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|420
1677847800000|2023-03-03 12:50:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1521
1677848100000|2023-03-03 12:55:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|253
1677848400000|2023-03-03 13:00:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|1110
1677848700000|2023-03-03 13:05:00|10168.8|10166.8|10168|10166|10168.8|10166.8|10168|10166|1443
1677849000000|2023-03-03 13:10:00|10168.4|10166.4|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|1087
1677849300000|2023-03-03 13:15:00|10168|10166|10169.9|10167.9|10169.9|10167.9|10167.6|10165.6|1696
1677849600000|2023-03-03 13:20:00|10169.6|10167.6|10170.3|10168.3|10170.3|10168.3|10169.2|10167.2|4631
1677849900000|2023-03-03 13:25:00|10170.5|10168.5|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|3219
1677850200000|2023-03-03 13:30:00|10169.9|10167.9|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|1411
1677850500000|2023-03-03 13:35:00|10170.7|10168.7|10171.9|10169.9|10171.9|10169.9|10170.7|10168.7|1621
1677850800000|2023-03-03 13:40:00|10172.3|10170.3|10174.2|10172.2|10175|10173|10172.3|10170.3|4197
1677851100000|2023-03-03 13:45:00|10173.9|10171.9|10174.2|10172.2|10174.6|10172.6|10173.5|10171.5|2712
1677851400000|2023-03-03 13:50:00|10174.6|10172.6|10174.4|10172.4|10175.4|10173.4|10174|10172|1283
1677851700000|2023-03-03 13:55:00|10174.6|10172.6|10174.8|10172.8|10175|10173|10174.2|10172.2|1831
1677852000000|2023-03-03 14:00:00|10174.6|10172.6|10176.6|10174.6|10176.6|10174.6|10174.6|10172.6|3427
1677852300000|2023-03-03 14:05:00|10176.8|10174.8|10175|10173|10176.8|10174.8|10174.6|10172.6|3103
1677852600000|2023-03-03 14:10:00|10174.8|10172.8|10174.6|10172.6|10175|10173|10173.9|10171.9|2506
1677852900000|2023-03-03 14:15:00|10174.8|10172.8|10173.5|10171.5|10175|10173|10173.5|10171.5|2236
1677853200000|2023-03-03 14:20:00|10173.7|10171.7|10173.5|10171.5|10174.2|10172.2|10173.1|10171.1|1298
1677853500000|2023-03-03 14:25:00|10173.3|10171.3|10173.1|10171.1|10173.5|10171.5|10172.9|10170.9|1716
1677853800000|2023-03-03 14:30:00|10173.5|10171.5|10173.1|10171.1|10173.9|10171.9|10172.7|10170.7|3426
1677854100000|2023-03-03 14:35:00|10173.5|10171.5|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|2132
1677854400000|2023-03-03 14:40:00|10172.5|10170.5|10172.9|10170.9|10173.5|10171.5|10172.3|10170.3|2097
1677854700000|2023-03-03 14:45:00|10172.7|10170.7|10173.5|10171.5|10173.9|10171.9|10172.3|10170.3|2342
1677855000000|2023-03-03 14:50:00|10173.1|10171.1|10171.5|10169.5|10173.3|10171.3|10171.5|10169.5|1286
1677855300000|2023-03-03 14:55:00|10171.3|10169.3|10171.9|10169.9|10172.5|10170.5|10171.1|10169.1|3944
1677855600000|2023-03-03 15:00:00|10168.4|10166.4|10164.5|10162.5|10170.7|10168.7|10163.3|10161.3|10321
1677855900000|2023-03-03 15:05:00|10164.1|10162.1|10166.4|10164.4|10166.6|10164.6|10162.5|10160.5|6814
1677856200000|2023-03-03 15:10:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10165.3|10163.3|3020
1677856500000|2023-03-03 15:15:00|10166.8|10164.8|10166|10164|10167.2|10165.2|10165.3|10163.3|1983
1677856800000|2023-03-03 15:20:00|10165.6|10163.6|10167.6|10165.6|10168|10166|10165.6|10163.6|2609
1677857100000|2023-03-03 15:25:00|10168|10166|10167.6|10165.6|10168.4|10166.4|10166.8|10164.8|3571
1677857400000|2023-03-03 15:30:00|10167.2|10165.2|10164.5|10162.5|10167.6|10165.6|10164.1|10162.1|3554
1677857700000|2023-03-03 15:35:00|10164.3|10162.3|10163.7|10161.7|10165.3|10163.3|10163.7|10161.7|1295
1677858000000|2023-03-03 15:40:00|10163.3|10161.3|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|1414
1677858300000|2023-03-03 15:45:00|10163.7|10161.7|10162.9|10160.9|10164.1|10162.1|10162.5|10160.5|2809
1677858600000|2023-03-03 15:50:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|3142
1677858900000|2023-03-03 15:55:00|10163.3|10161.3|10162.5|10160.5|10164.5|10162.5|10162.5|10160.5|2438
1677859200000|2023-03-03 16:00:00|10162.7|10160.7|10162.5|10160.5|10163.3|10161.3|10162.1|10160.1|1253
1677859500000|2023-03-03 16:05:00|10162.7|10160.7|10162.9|10160.9|10164.1|10162.1|10162.5|10160.5|1742
1677859800000|2023-03-03 16:10:00|10163.3|10161.3|10164.1|10162.1|10164.1|10162.1|10162.5|10160.5|1412
1677860100000|2023-03-03 16:15:00|10163.7|10161.7|10164.9|10162.9|10164.9|10162.9|10163.7|10161.7|3015
1677860400000|2023-03-03 16:20:00|10164.5|10162.5|10164.1|10162.1|10164.9|10162.9|10163.7|10161.7|1563
1677860700000|2023-03-03 16:25:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10163.7|10161.7|1325
1677861000000|2023-03-03 16:30:00|10165.3|10163.3|10166|10164|10166|10164|10165.1|10163.1|788
1677861300000|2023-03-03 16:35:00|10165.6|10163.6|10165.3|10163.3|10166.4|10164.4|10165.3|10163.3|1539
1677861600000|2023-03-03 16:40:00|10165.5|10163.5|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|644
1677861900000|2023-03-03 16:45:00|10165.6|10163.6|10166|10164|10167.2|10165.2|10165.3|10163.3|1967
1677862200000|2023-03-03 16:50:00|10166.2|10164.2|10168|10166|10168.4|10166.4|10166.2|10164.2|2561
1677862500000|2023-03-03 16:55:00|10167.6|10165.6|10168.8|10166.8|10169.2|10167.2|10167.6|10165.6|1946
1677862800000|2023-03-03 17:00:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10167.6|10165.6|809
1677863100000|2023-03-03 17:05:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|935
1677863400000|2023-03-03 17:10:00|10168.4|10166.4|10168|10166|10168.8|10166.8|10168|10166|1103
1677863700000|2023-03-03 17:15:00|10167.8|10165.8|10168|10166|10168.4|10166.4|10167.6|10165.6|808
1677864000000|2023-03-03 17:20:00|10168.2|10166.2|10168.4|10166.4|10168.8|10166.8|10168|10166|495
1677864300000|2023-03-03 17:25:00|10168.8|10166.8|10169.9|10167.9|10169.9|10167.9|10168.4|10166.4|1618
1677864600000|2023-03-03 17:30:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|743
1677864900000|2023-03-03 17:35:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|674
1677865200000|2023-03-03 17:40:00|10170.3|10168.3|10171.5|10169.5|10171.5|10169.5|10170.3|10168.3|1754
1677865500000|2023-03-03 17:45:00|10171.1|10169.1|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|1895
1677865800000|2023-03-03 17:50:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.8|10167.8|1775
1677866100000|2023-03-03 17:55:00|10170.5|10168.5|10171.1|10169.1|10171.1|10169.1|10170.5|10168.5|2036
1677866400000|2023-03-03 18:00:00|10170.9|10168.9|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|180
1677866700000|2023-03-03 18:05:00|10170.3|10168.3|10171.5|10169.5|10171.5|10169.5|10170.3|10168.3|1597
1677867000000|2023-03-03 18:10:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|579
1677867300000|2023-03-03 18:15:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|943
1677867600000|2023-03-03 18:20:00|10171.7|10169.7|10171.1|10169.1|10171.9|10169.9|10170.7|10168.7|819
1677867900000|2023-03-03 18:25:00|10171.5|10169.5|10171.5|10169.5|10171.7|10169.7|10171.1|10169.1|732
1677868200000|2023-03-03 18:30:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|435
1677868500000|2023-03-03 18:35:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|199
1677868800000|2023-03-03 18:40:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|367
1677869100000|2023-03-03 18:45:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|1183
1677869400000|2023-03-03 18:50:00|10171.3|10169.3|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|380
1677869700000|2023-03-03 18:55:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|544
1677870000000|2023-03-03 19:00:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|413
1677870300000|2023-03-03 19:05:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|510
1677870600000|2023-03-03 19:10:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|675
1677870900000|2023-03-03 19:15:00|10171.1|10169.1|10170.1|10168.1|10171.1|10169.1|10169.9|10167.9|731
1677871200000|2023-03-03 19:20:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|919
1677871500000|2023-03-03 19:25:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|543
1677871800000|2023-03-03 19:30:00|10169.6|10167.6|10170.7|10168.7|10171.1|10169.1|10169.6|10167.6|920
1677872100000|2023-03-03 19:35:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|1530
1677872400000|2023-03-03 19:40:00|10171.3|10169.3|10171.1|10169.1|10171.9|10169.9|10170.7|10168.7|1974
1677872700000|2023-03-03 19:45:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|752
1677873000000|2023-03-03 19:50:00|10172.1|10170.1|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|1596
1677873300000|2023-03-03 19:55:00|10172.5|10170.5|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|3925
1677873600000|2023-03-03 20:00:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10171.9|10169.9|1110
1677873900000|2023-03-03 20:05:00|10172.7|10170.7|10172.3|10170.3|10172.9|10170.9|10172.3|10170.3|675
1677874200000|2023-03-03 20:10:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|166
1677874500000|2023-03-03 20:15:00|10171.7|10169.7|10170.7|10168.7|10171.9|10169.9|10170.7|10168.7|650
1677874800000|2023-03-03 20:20:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|286
1677875100000|2023-03-03 20:25:00|10171.5|10169.5|10171.9|10169.9|10172.1|10170.1|10171.1|10169.1|790
1677875400000|2023-03-03 20:30:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|184
1677875700000|2023-03-03 20:35:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|1219
1677876000000|2023-03-03 20:40:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|294
1677876300000|2023-03-03 20:45:00|10171.7|10169.7|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|3613
1677876600000|2023-03-03 20:50:00|10172.1|10170.1|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|516
1677876900000|2023-03-03 20:55:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|1588
1677877200000|2023-03-03 21:00:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|794
1677877500000|2023-03-03 21:05:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|565
1677877800000|2023-03-03 21:10:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|56
1677878100000|2023-03-03 21:15:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|111
1677878400000|2023-03-03 21:20:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|182
1677878700000|2023-03-03 21:25:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|81
1677879000000|2023-03-03 21:30:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|527
1677879300000|2023-03-03 21:35:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|519
1677879600000|2023-03-03 21:40:00|10172.5|10170.5|10172.3|10170.3|10172.9|10170.9|10172.3|10170.3|508
1677879900000|2023-03-03 21:45:00|||||||||105
1677880200000|2023-03-03 21:50:00|10172.7|10170.7|10172.5|10170.5|10172.7|10170.7|10172.3|10170.3|308
1677880500000|2023-03-03 21:55:00|10172.3|10170.3|10172.5|10170.5|10172.9|10170.9|10172.3|10170.3|360
1678057200000|2023-03-05 23:00:00|10170.7|10169.5|10171.1|10169.1|10171.5|10169.5|10169.6|10167.6|514
1678057500000|2023-03-05 23:05:00|10170.9|10168.9|10170.7|10168.7|10170.9|10168.9|10170.3|10168.3|186
1678057800000|2023-03-05 23:10:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|137
1678058100000|2023-03-05 23:15:00|10170.5|10168.5|10170.9|10168.9|10171.1|10169.1|10170.5|10168.5|233
1678058400000|2023-03-05 23:20:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|104
1678058700000|2023-03-05 23:25:00|10171.7|10169.7|10171.1|10169.1|10171.7|10169.7|10171.1|10169.1|17
1678059000000|2023-03-05 23:30:00|10170.7|10168.7|10171.3|10169.3|10171.5|10169.5|10170.7|10168.7|97
1678059300000|2023-03-05 23:35:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|328
1678059600000|2023-03-05 23:40:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|10
1678059900000|2023-03-05 23:45:00|||||||||2
1678060200000|2023-03-05 23:50:00|10171.1|10169.1|10171.3|10169.3|10171.5|10169.5|10171.1|10169.1|307
1678060500000|2023-03-05 23:55:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.9|10168.9|270
1678060800000|2023-03-06 00:00:00|10170.9|10168.9|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|48
1678061100000|2023-03-06 00:05:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|94
1678061400000|2023-03-06 00:10:00|10172.5|10170.5|10173.5|10171.5|10173.9|10171.9|10172.3|10170.3|1069
1678061700000|2023-03-06 00:15:00|10173.3|10171.3|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|288
1678062000000|2023-03-06 00:20:00|10173.7|10171.7|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|75
1678062300000|2023-03-06 00:25:00|10174.4|10172.4|10175|10173|10175.4|10173.4|10174.4|10172.4|369
1678062600000|2023-03-06 00:30:00|10174.8|10172.8|10174.2|10172.2|10175|10173|10174.2|10172.2|215
1678062900000|2023-03-06 00:35:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|153
1678063200000|2023-03-06 00:40:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|367
1678063500000|2023-03-06 00:45:00|||||||||101
1678063800000|2023-03-06 00:50:00|10174.6|10172.6|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|462
1678064100000|2023-03-06 00:55:00|||||||||53
1678064400000|2023-03-06 01:00:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|522
1678064700000|2023-03-06 01:05:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|232
1678065000000|2023-03-06 01:10:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|37
1678065300000|2023-03-06 01:15:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174|10172|135
1678065600000|2023-03-06 01:20:00|10173.9|10171.9|10174.6|10172.6|10174.6|10172.6|10173.9|10171.9|81
1678065900000|2023-03-06 01:25:00|10174.4|10172.4|10175|10173|10175|10173|10174.2|10172.2|74
1678066200000|2023-03-06 01:30:00|||||||||220
1678066500000|2023-03-06 01:35:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|53
1678066800000|2023-03-06 01:40:00|10175|10173|10174.8|10172.8|10175.4|10173.4|10174.6|10172.6|276
1678067100000|2023-03-06 01:45:00|10175|10173|10174.4|10172.4|10175|10173|10174.2|10172.2|93
1678067400000|2023-03-06 01:50:00|10174.2|10172.2|10175|10173|10175|10173|10174.2|10172.2|84
1678067700000|2023-03-06 01:55:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|208
1678068000000|2023-03-06 02:00:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|238
1678068300000|2023-03-06 02:05:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|86
1678068600000|2023-03-06 02:10:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|438
1678068900000|2023-03-06 02:15:00|10173.9|10171.9|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|97
1678069200000|2023-03-06 02:20:00|10174|10172|10173.9|10171.9|10174|10172|10173.9|10171.9|187
1678069500000|2023-03-06 02:25:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.7|10171.7|170
1678069800000|2023-03-06 02:30:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|79
1678070100000|2023-03-06 02:35:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|115
1678070400000|2023-03-06 02:40:00|10174.8|10172.8|10174.8|10172.8|10175|10173|10174.6|10172.6|49
1678070700000|2023-03-06 02:45:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|24
1678071000000|2023-03-06 02:50:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|131
1678071300000|2023-03-06 02:55:00|||||||||5
1678071600000|2023-03-06 03:00:00|10175.2|10173.2|10175.4|10173.4|10175.4|10173.4|10175.2|10173.2|116
1678071900000|2023-03-06 03:05:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|54
1678072200000|2023-03-06 03:10:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|176
1678072500000|2023-03-06 03:15:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|80
1678072800000|2023-03-06 03:20:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|748
1678073100000|2023-03-06 03:25:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|406
1678073400000|2023-03-06 03:30:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|11
1678073700000|2023-03-06 03:35:00|10176|10174|10176.6|10174.6|10176.6|10174.6|10175.8|10173.8|643
1678074000000|2023-03-06 03:40:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|485
1678074300000|2023-03-06 03:45:00|||||||||3
1678074600000|2023-03-06 03:50:00|10177|10175|10177|10175|10177|10175|10177|10175|344
1678074900000|2023-03-06 03:55:00|10177.4|10175.4|10177|10175|10177.4|10175.4|10177|10175|477
1678075200000|2023-03-06 04:00:00|10177.2|10175.2|10177|10175|10177.4|10175.4|10177|10175|330
1678075500000|2023-03-06 04:05:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|104
1678075800000|2023-03-06 04:10:00|10177|10175|10177|10175|10177|10175|10177|10175|483
1678076100000|2023-03-06 04:15:00|10176.6|10174.6|10177|10175|10177|10175|10176.6|10174.6|708
1678076400000|2023-03-06 04:20:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|862
1678076700000|2023-03-06 04:25:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|434
1678077000000|2023-03-06 04:30:00|||||||||6
1678077600000|2023-03-06 04:40:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|20
1678077900000|2023-03-06 04:45:00|||||||||255
1678078200000|2023-03-06 04:50:00|||||||||2
1678078500000|2023-03-06 04:55:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|97
1678079100000|2023-03-06 05:05:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|175
1678079400000|2023-03-06 05:10:00|||||||||7
1678079700000|2023-03-06 05:15:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|141
1678080000000|2023-03-06 05:20:00|||||||||2
1678080300000|2023-03-06 05:25:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|38
1678080600000|2023-03-06 05:30:00|||||||||1
1678080900000|2023-03-06 05:35:00|||||||||20
1678081200000|2023-03-06 05:40:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|232
1678081500000|2023-03-06 05:45:00|||||||||3
1678081800000|2023-03-06 05:50:00|||||||||22
1678082100000|2023-03-06 05:55:00|||||||||21
1678082400000|2023-03-06 06:00:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|194
1678082700000|2023-03-06 06:05:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|57
1678083000000|2023-03-06 06:10:00|10175.6|10173.6|10175.4|10173.4|10175.6|10173.6|10175.4|10173.4|198
1678083300000|2023-03-06 06:15:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|133
1678083600000|2023-03-06 06:20:00|10175|10173|10175|10173|10175|10173|10175|10173|47
1678083900000|2023-03-06 06:25:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|145
1678084200000|2023-03-06 06:30:00|10174.6|10172.6|10175|10173|10175|10173|10174.2|10172.2|410
1678084500000|2023-03-06 06:35:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|320
1678084800000|2023-03-06 06:40:00|||||||||1
1678085100000|2023-03-06 06:45:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|263
1678085400000|2023-03-06 06:50:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|162
1678085700000|2023-03-06 06:55:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|223
1678086000000|2023-03-06 07:00:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|241
1678086300000|2023-03-06 07:05:00|10177|10175|10177|10175|10177|10175|10176.6|10174.6|127
1678086600000|2023-03-06 07:10:00|10176.6|10174.6|10178.5|10176.5|10178.5|10176.5|10176.6|10174.6|848
1678086900000|2023-03-06 07:15:00|10178.9|10176.9|10178.5|10176.5|10179.7|10177.7|10178.1|10176.1|808
1678087200000|2023-03-06 07:20:00|10178.3|10176.3|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|390
1678087500000|2023-03-06 07:25:00|10178.1|10176.1|10178.3|10176.3|10178.5|10176.5|10178.1|10176.1|237
1678087800000|2023-03-06 07:30:00|10178.1|10176.1|10177.8|10175.8|10178.5|10176.5|10177.8|10175.8|574
1678088100000|2023-03-06 07:35:00|10178.1|10176.1|10179.3|10177.3|10179.7|10177.7|10178.1|10176.1|582
1678088400000|2023-03-06 07:40:00|10179.5|10177.5|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|344
1678088700000|2023-03-06 07:45:00|10180.1|10178.1|10178.5|10176.5|10180.1|10178.1|10178.5|10176.5|698
1678089000000|2023-03-06 07:50:00|10178.1|10176.1|10177.4|10175.4|10178.1|10176.1|10177.2|10175.2|538
1678089300000|2023-03-06 07:55:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|363
1678089600000|2023-03-06 08:00:00|10177.2|10175.2|10177|10175|10177.4|10175.4|10176.6|10174.6|457
1678089900000|2023-03-06 08:05:00|10177.4|10175.4|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|523
1678090200000|2023-03-06 08:10:00|10177.8|10175.8|10176.2|10174.2|10178|10176|10176.2|10174.2|312
1678090500000|2023-03-06 08:15:00|10175.8|10173.8|10175.4|10173.4|10176|10174|10175|10173|1122
1678090800000|2023-03-06 08:20:00|10175.2|10173.2|10175.8|10173.8|10175.8|10173.8|10175.2|10173.2|173
1678091100000|2023-03-06 08:25:00|10176.2|10174.2|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|271
1678091400000|2023-03-06 08:30:00|10175.2|10173.2|10175|10173|10175.8|10173.8|10175|10173|315
1678091700000|2023-03-06 08:35:00|10175.2|10173.2|10175.4|10173.4|10175.4|10173.4|10175|10173|160
1678092000000|2023-03-06 08:40:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|49
1678092300000|2023-03-06 08:45:00|10175.8|10173.8|10176.8|10174.8|10177|10175|10175.8|10173.8|372
1678092600000|2023-03-06 08:50:00|10176.6|10174.6|10176.6|10174.6|10177.4|10175.4|10176.6|10174.6|362
1678092900000|2023-03-06 08:55:00|10176.4|10174.4|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|112
1678093200000|2023-03-06 09:00:00|10176.6|10174.6|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|508
1678093500000|2023-03-06 09:05:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|532
1678093800000|2023-03-06 09:10:00|10175|10173|10176.6|10174.6|10176.6|10174.6|10175|10173|774
1678094100000|2023-03-06 09:15:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|463
1678094400000|2023-03-06 09:20:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|322
1678094700000|2023-03-06 09:25:00|10175.8|10173.8|10175|10173|10176|10174|10175|10173|303
1678095000000|2023-03-06 09:30:00|10174.6|10172.6|10175|10173|10175|10173|10174.2|10172.2|1157
1678095300000|2023-03-06 09:35:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|1293
1678095600000|2023-03-06 09:40:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|231
1678095900000|2023-03-06 09:45:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|402
1678096200000|2023-03-06 09:50:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|901
1678096500000|2023-03-06 09:55:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|56
1678096800000|2023-03-06 10:00:00|10176.2|10174.2|10177|10175|10177.2|10175.2|10176.2|10174.2|84
1678097100000|2023-03-06 10:05:00|10176.8|10174.8|10176.6|10174.6|10176.8|10174.8|10176.2|10174.2|143
1678097400000|2023-03-06 10:10:00|10177|10175|10177|10175|10177.4|10175.4|10176.6|10174.6|235
1678097700000|2023-03-06 10:15:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177|10175|148
1678098000000|2023-03-06 10:20:00|10177.6|10175.6|10178.5|10176.5|10178.9|10176.9|10177.4|10175.4|674
1678098300000|2023-03-06 10:25:00|10178.1|10176.1|10177.8|10175.8|10178.5|10176.5|10177.4|10175.4|840
1678098600000|2023-03-06 10:30:00|10178.1|10176.1|10177|10175|10178.1|10176.1|10177|10175|1353
1678098900000|2023-03-06 10:35:00|10176.6|10174.6|10177|10175|10177|10175|10176.2|10174.2|332
1678099200000|2023-03-06 10:40:00|10176.6|10174.6|10177|10175|10177|10175|10176.6|10174.6|330
1678099500000|2023-03-06 10:45:00|10176.6|10174.6|10177.4|10175.4|10177.8|10175.8|10176.6|10174.6|279
1678099800000|2023-03-06 10:50:00|10177.6|10175.6|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|498
1678100100000|2023-03-06 10:55:00|10177.4|10175.4|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|328
1678100400000|2023-03-06 11:00:00|10177.4|10175.4|10178.5|10176.5|10178.5|10176.5|10177.4|10175.4|648
1678100700000|2023-03-06 11:05:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|1614
1678101000000|2023-03-06 11:10:00|10177.8|10175.8|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|649
1678101300000|2023-03-06 11:15:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|276
1678101600000|2023-03-06 11:20:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10177.8|10175.8|311
1678101900000|2023-03-06 11:25:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|1094
1678102200000|2023-03-06 11:30:00|10177.6|10175.6|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|148
1678102500000|2023-03-06 11:35:00|10177.4|10175.4|10177|10175|10177.8|10175.8|10176.6|10174.6|1198
1678102800000|2023-03-06 11:40:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|416
1678103100000|2023-03-06 11:45:00|10175.8|10173.8|10174.6|10172.6|10176.2|10174.2|10173.9|10171.9|1494
1678103400000|2023-03-06 11:50:00|10175|10173|10173.5|10171.5|10175|10173|10173.5|10171.5|1110
1678103700000|2023-03-06 11:55:00|10173.9|10171.9|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|595
1678104000000|2023-03-06 12:00:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10172.9|10170.9|1188
1678104300000|2023-03-06 12:05:00|10173.5|10171.5|10174.6|10172.6|10174.6|10172.6|10173.5|10171.5|271
1678104600000|2023-03-06 12:10:00|10174.2|10172.2|10174.6|10172.6|10175|10173|10174.2|10172.2|254
1678104900000|2023-03-06 12:15:00|10175|10173|10176.2|10174.2|10176.2|10174.2|10175|10173|140
1678105200000|2023-03-06 12:20:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|194
1678105500000|2023-03-06 12:25:00|10176.4|10174.4|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|310
1678105800000|2023-03-06 12:30:00|10176.2|10174.2|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|938
1678106100000|2023-03-06 12:35:00|10175.8|10173.8|10175|10173|10175.8|10173.8|10175|10173|900
1678106400000|2023-03-06 12:40:00|10175.4|10173.4|10176.2|10174.2|10176.2|10174.2|10175.4|10173.4|435
1678106700000|2023-03-06 12:45:00|10175.8|10173.8|10177|10175|10177|10175|10175.8|10173.8|1652
1678107000000|2023-03-06 12:50:00|10177.2|10175.2|10177.4|10175.4|10177.8|10175.8|10177|10175|692
1678107300000|2023-03-06 12:55:00|10177.6|10175.6|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|569
1678107600000|2023-03-06 13:00:00|10178|10176|10177.4|10175.4|10178.1|10176.1|10177|10175|2892
1678107900000|2023-03-06 13:05:00|10177.6|10175.6|10177|10175|10178|10176|10177|10175|902
1678108200000|2023-03-06 13:10:00|10177.4|10175.4|10178.9|10176.9|10179.3|10177.3|10177.4|10175.4|1661
1678108500000|2023-03-06 13:15:00|10178.5|10176.5|10179.3|10177.3|10179.7|10177.7|10178.5|10176.5|2287
1678108800000|2023-03-06 13:20:00|10179.1|10177.1|10179.7|10177.7|10179.7|10177.7|10178.5|10176.5|2858
1678109100000|2023-03-06 13:25:00|10179.5|10177.5|10178.5|10176.5|10179.7|10177.7|10178.1|10176.1|1881
1678109400000|2023-03-06 13:30:00|10178.1|10176.1|10178.1|10176.1|10178.9|10176.9|10177.8|10175.8|1446
1678109700000|2023-03-06 13:35:00|10177.8|10175.8|10178.9|10176.9|10178.9|10176.9|10177.8|10175.8|2536
1678110000000|2023-03-06 13:40:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|1652
1678110300000|2023-03-06 13:45:00|10179.3|10177.3|10178.9|10176.9|10179.7|10177.7|10178.9|10176.9|1183
1678110600000|2023-03-06 13:50:00|10178.7|10176.7|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|1878
1678110900000|2023-03-06 13:55:00|10178.5|10176.5|10178.9|10176.9|10179.3|10177.3|10178.1|10176.1|5646
1678111200000|2023-03-06 14:00:00|10179.3|10177.3|10178.9|10176.9|10179.7|10177.7|10178.5|10176.5|1500
1678111500000|2023-03-06 14:05:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|666
1678111800000|2023-03-06 14:10:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|1569
1678112100000|2023-03-06 14:15:00|10178|10176|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|652
1678112400000|2023-03-06 14:20:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|873
1678112700000|2023-03-06 14:25:00|10177.6|10175.6|10177.4|10175.4|10177.8|10175.8|10177|10175|748
1678113000000|2023-03-06 14:30:00|10177|10175|10176.2|10174.2|10177.4|10175.4|10176.2|10174.2|1509
1678113300000|2023-03-06 14:35:00|10175.8|10173.8|10174.6|10172.6|10175.8|10173.8|10174.2|10172.2|2715
1678113600000|2023-03-06 14:40:00|10175|10173|10173.5|10171.5|10175.4|10173.4|10173.1|10171.1|1276
1678113900000|2023-03-06 14:45:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10172.3|10170.3|1702
1678114200000|2023-03-06 14:50:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10172.3|10170.3|1737
1678114500000|2023-03-06 14:55:00|10173.9|10171.9|10171.9|10169.9|10173.9|10171.9|10171.5|10169.5|7384
1678114800000|2023-03-06 15:00:00|10171.5|10169.5|10171.3|10169.3|10171.5|10169.5|10169.6|10167.6|3616
1678115100000|2023-03-06 15:05:00|10171.1|10169.1|10171.5|10169.5|10172.3|10170.3|10171.1|10169.1|1441
1678115400000|2023-03-06 15:10:00|10171.3|10169.3|10172.3|10170.3|10172.7|10170.7|10171.1|10169.1|1767
1678115700000|2023-03-06 15:15:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|1028
1678116000000|2023-03-06 15:20:00|10172.7|10170.7|10171.5|10169.5|10173.1|10171.1|10171.1|10169.1|1761
1678116300000|2023-03-06 15:25:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|1159
1678116600000|2023-03-06 15:30:00|10170.1|10168.1|10170.7|10168.7|10170.7|10168.7|10169.6|10167.6|711
1678116900000|2023-03-06 15:35:00|10170.9|10168.9|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|694
1678117200000|2023-03-06 15:40:00|10170.9|10168.9|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|673
1678117500000|2023-03-06 15:45:00|10170.3|10168.3|10169.2|10167.2|10170.3|10168.3|10168.8|10166.8|1226
1678117800000|2023-03-06 15:50:00|10169|10167|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|1376
1678118100000|2023-03-06 15:55:00|10169.4|10167.4|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|1084
1678118400000|2023-03-06 16:00:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10168.8|10166.8|1075
1678118700000|2023-03-06 16:05:00|10169.8|10167.8|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|659
1678119000000|2023-03-06 16:10:00|10169.8|10167.8|10169.2|10167.2|10169.9|10167.9|10168.8|10166.8|591
1678119300000|2023-03-06 16:15:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|275
1678119600000|2023-03-06 16:20:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168|10166|338
1678119900000|2023-03-06 16:25:00|10168|10166|10168.4|10166.4|10168.8|10166.8|10168|10166|1047
1678120200000|2023-03-06 16:30:00|10168.2|10166.2|10169.2|10167.2|10169.2|10167.2|10168.2|10166.2|526
1678120500000|2023-03-06 16:35:00|10169.4|10167.4|10169.6|10167.6|10170.5|10168.5|10169.4|10167.4|1042
1678120800000|2023-03-06 16:40:00|10169.4|10167.4|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|601
1678121100000|2023-03-06 16:45:00|10168.6|10166.6|10168.4|10166.4|10168.8|10166.8|10168|10166|1288
1678121400000|2023-03-06 16:50:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168|10166|1279
1678121700000|2023-03-06 16:55:00|10168|10166|10168|10166|10168.2|10166.2|10168|10166|929
1678122000000|2023-03-06 17:00:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|1109
1678122300000|2023-03-06 17:05:00|10168.6|10166.6|10168|10166|10168.8|10166.8|10168|10166|356
1678122600000|2023-03-06 17:10:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168|10166|695
1678122900000|2023-03-06 17:15:00|10168.4|10166.4|10169.6|10167.6|10169.6|10167.6|10168.4|10166.4|773
1678123200000|2023-03-06 17:20:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|556
1678123500000|2023-03-06 17:25:00|10169.4|10167.4|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|261
1678123800000|2023-03-06 17:30:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|881
1678124100000|2023-03-06 17:35:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|903
1678124400000|2023-03-06 17:40:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|735
1678124700000|2023-03-06 17:45:00|10170.1|10168.1|10169.9|10167.9|10170.1|10168.1|10169.9|10167.9|363
1678125000000|2023-03-06 17:50:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|274
1678125300000|2023-03-06 17:55:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|292
1678125600000|2023-03-06 18:00:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|434
1678125900000|2023-03-06 18:05:00|10169.2|10167.2|10168.4|10166.4|10169.4|10167.4|10168.4|10166.4|509
1678126200000|2023-03-06 18:10:00|||||||||203
1678126500000|2023-03-06 18:15:00|10168.2|10166.2|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|442
1678126800000|2023-03-06 18:20:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.6|10166.6|167
1678127100000|2023-03-06 18:25:00|10169|10167|10169|10167|10169.2|10167.2|10169|10167|190
1678127400000|2023-03-06 18:30:00|10168.8|10166.8|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|319
1678127700000|2023-03-06 18:35:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168|10166|418
1678128000000|2023-03-06 18:40:00|10168|10166|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|675
1678128300000|2023-03-06 18:45:00|10168|10166|10168|10166|10168.4|10166.4|10167.6|10165.6|860
1678128600000|2023-03-06 18:50:00|10167.6|10165.6|10167.2|10165.2|10168|10166|10167.2|10165.2|503
1678128900000|2023-03-06 18:55:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166|10164|908
1678129200000|2023-03-06 19:00:00|10166|10164|10166|10164|10166|10164|10165.3|10163.3|880
1678129500000|2023-03-06 19:05:00|10166.2|10164.2|10166.2|10164.2|10166.8|10164.8|10166|10164|713
1678129800000|2023-03-06 19:10:00|10166|10164|10166.8|10164.8|10166.8|10164.8|10166|10164|330
1678130100000|2023-03-06 19:15:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166|10164|154
1678130400000|2023-03-06 19:20:00|10166|10164|10166.4|10164.4|10166.6|10164.6|10166|10164|840
1678130700000|2023-03-06 19:25:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|49
1678131000000|2023-03-06 19:30:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10165.6|10163.6|1051
1678131300000|2023-03-06 19:35:00|10165.6|10163.6|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|1413
1678131600000|2023-03-06 19:40:00|10166|10164|10166|10164|10166.2|10164.2|10166|10164|174
1678131900000|2023-03-06 19:45:00|10165.8|10163.8|10166|10164|10166|10164|10165.3|10163.3|871
1678132200000|2023-03-06 19:50:00|10166.2|10164.2|10166.8|10164.8|10166.8|10164.8|10166|10164|817
1678132500000|2023-03-06 19:55:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|1621
1678132800000|2023-03-06 20:00:00|10166|10164|10166|10164|10166.4|10164.4|10165.3|10163.3|2616
1678133100000|2023-03-06 20:05:00|10166.4|10164.4|10166.4|10164.4|10167.2|10165.2|10166|10164|1272
1678133400000|2023-03-06 20:10:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|2873
1678133700000|2023-03-06 20:15:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166|10164|344
1678134000000|2023-03-06 20:20:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|622
1678134300000|2023-03-06 20:25:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166|10164|899
1678134600000|2023-03-06 20:30:00|10166.8|10164.8|10165.6|10163.6|10166.8|10164.8|10165.3|10163.3|1669
1678134900000|2023-03-06 20:35:00|10165.3|10163.3|10166.8|10164.8|10166.8|10164.8|10165.3|10163.3|3148
1678135200000|2023-03-06 20:40:00|10166.6|10164.6|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|1120
1678135500000|2023-03-06 20:45:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|784
1678135800000|2023-03-06 20:50:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.2|10165.2|1581
1678136100000|2023-03-06 20:55:00|10167.2|10165.2|10167.6|10165.6|10168|10166|10167.2|10165.2|1148
1678136400000|2023-03-06 21:00:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|2368
1678136700000|2023-03-06 21:05:00|10168|10166|10167.6|10165.6|10168|10166|10167.2|10165.2|393
1678137000000|2023-03-06 21:10:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|35
1678137300000|2023-03-06 21:15:00|10167.2|10165.2|10168.4|10166.4|10168.4|10166.4|10167.2|10165.2|737
1678137600000|2023-03-06 21:20:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|1130
1678137900000|2023-03-06 21:25:00|10168.4|10166.4|10168.4|10166.4|10168.6|10166.6|10168.4|10166.4|402
1678138200000|2023-03-06 21:30:00|10168|10166|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|962
1678138500000|2023-03-06 21:35:00|10167.2|10165.2|10167.2|10165.2|10167.4|10165.4|10166.8|10164.8|935
1678138800000|2023-03-06 21:40:00|10167.4|10165.4|10167.6|10165.6|10168|10166|10167.2|10165.2|361
1678139100000|2023-03-06 21:45:00|10167.2|10165.2|10166.4|10164.4|10167.6|10165.6|10166.4|10164.4|735
1678139400000|2023-03-06 21:50:00|10166.6|10164.6|10166.8|10164.8|10166.8|10164.8|10166.6|10164.6|215
1678139700000|2023-03-06 21:55:00|10167.2|10165.2|10167|10165|10167.2|10165.2|10166.8|10164.8|716
1678143600000|2023-03-06 23:00:00|10167.2|10165.2|10166.6|10164.6|10167.2|10165.2|10166.4|10164.4|339
1678143900000|2023-03-06 23:05:00|10166.8|10164.8|10166.8|10164.8|10167|10165|10166.8|10164.8|11
1678144200000|2023-03-06 23:10:00|10167.2|10165.2|10167|10165|10167.2|10165.2|10166.8|10164.8|72
1678144500000|2023-03-06 23:15:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167|10165|140
1678144800000|2023-03-06 23:20:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166|10164|277
1678145100000|2023-03-06 23:25:00|10166.2|10164.2|10165.6|10163.6|10166.2|10164.2|10165.6|10163.6|111
1678145400000|2023-03-06 23:30:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|231
1678145700000|2023-03-06 23:35:00|10165.8|10163.8|10166|10164|10166|10164|10165.6|10163.6|43
1678146000000|2023-03-06 23:40:00|||||||||16
1678146300000|2023-03-06 23:45:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|99
1678146600000|2023-03-06 23:50:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|66
1678146900000|2023-03-06 23:55:00|10166|10164|10166|10164|10166|10164|10166|10164|52
1678147200000|2023-03-07 00:00:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|358
1678147500000|2023-03-07 00:05:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|92
1678147800000|2023-03-07 00:10:00|10165.3|10163.3|10164.9|10162.9|10165.6|10163.6|10164.7|10162.7|214
1678148100000|2023-03-07 00:15:00|10164.7|10162.7|10165.1|10163.1|10165.3|10163.3|10164.5|10162.5|160
1678148400000|2023-03-07 00:20:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|320
1678148700000|2023-03-07 00:25:00|||||||||57
1678149000000|2023-03-07 00:30:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|101
1678149300000|2023-03-07 00:35:00|10165.3|10163.3|10165.3|10163.3|10165.5|10163.5|10164.9|10162.9|165
1678149600000|2023-03-07 00:40:00|||||||||35
1678149900000|2023-03-07 00:45:00|||||||||42
1678150200000|2023-03-07 00:50:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|356
1678150500000|2023-03-07 00:55:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|407
1678150800000|2023-03-07 01:00:00|10164.3|10162.3|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|271
1678151100000|2023-03-07 01:05:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|229
1678151400000|2023-03-07 01:10:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.9|10161.9|329
1678151700000|2023-03-07 01:15:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|592
1678152000000|2023-03-07 01:20:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.5|10162.5|593
1678152300000|2023-03-07 01:25:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|250
1678152600000|2023-03-07 01:30:00|||||||||84
1678152900000|2023-03-07 01:35:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|52
1678153200000|2023-03-07 01:40:00|10165.1|10163.1|10164.9|10162.9|10165.1|10163.1|10164.9|10162.9|120
1678153500000|2023-03-07 01:45:00|||||||||102
1678153800000|2023-03-07 01:50:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|63
1678154100000|2023-03-07 01:55:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|70
1678154400000|2023-03-07 02:00:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|166
1678154700000|2023-03-07 02:05:00|10165.5|10163.5|10165.3|10163.3|10165.5|10163.5|10165.3|10163.3|91
1678155000000|2023-03-07 02:10:00|10165.5|10163.5|10165.8|10163.8|10166|10164|10165.5|10163.5|100
1678155300000|2023-03-07 02:15:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|51
1678155600000|2023-03-07 02:20:00|||||||||14
1678155900000|2023-03-07 02:25:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|6
1678156200000|2023-03-07 02:30:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|18
1678156500000|2023-03-07 02:35:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|21
1678156800000|2023-03-07 02:40:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|173
1678157100000|2023-03-07 02:45:00|10165.5|10163.5|10165.3|10163.3|10165.5|10163.5|10165.3|10163.3|234
1678157400000|2023-03-07 02:50:00|||||||||2
1678157700000|2023-03-07 02:55:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|180
1678158000000|2023-03-07 03:00:00|||||||||11
1678158600000|2023-03-07 03:10:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.5|10163.5|20
1678158900000|2023-03-07 03:15:00|10166|10164|10166|10164|10166|10164|10166|10164|191
1678159200000|2023-03-07 03:20:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|48
1678159500000|2023-03-07 03:25:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|46
1678159800000|2023-03-07 03:30:00|10166.4|10164.4|10166.8|10164.8|10168.8|10166.8|10166.4|10164.4|890
1678160100000|2023-03-07 03:35:00|10166.4|10164.4|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|331
1678160400000|2023-03-07 03:40:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.2|10165.2|136
1678160700000|2023-03-07 03:45:00|10168|10166|10168|10166|10168|10166|10168|10166|42
1678161000000|2023-03-07 03:50:00|10167.8|10165.8|10168|10166|10168|10166|10167.6|10165.6|458
1678161300000|2023-03-07 03:55:00|10167.8|10165.8|10168|10166|10168.4|10166.4|10167.6|10165.6|439
1678161600000|2023-03-07 04:00:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|761
1678161900000|2023-03-07 04:05:00|10168|10166|10168|10166|10168|10166|10168|10166|205
1678162200000|2023-03-07 04:10:00|10168.2|10166.2|10168.4|10166.4|10168.4|10166.4|10168.2|10166.2|266
1678162800000|2023-03-07 04:20:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|267
1678163100000|2023-03-07 04:25:00|||||||||9
1678163400000|2023-03-07 04:30:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|474
1678163700000|2023-03-07 04:35:00|||||||||20
1678164000000|2023-03-07 04:40:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|140
1678164300000|2023-03-07 04:45:00|10168.2|10166.2|10167.8|10165.8|10168.4|10166.4|10167.8|10165.8|48
1678164600000|2023-03-07 04:50:00|10167.6|10165.6|10167.6|10165.6|10167.8|10165.8|10167.6|10165.6|13
1678164900000|2023-03-07 04:55:00|10168|10166|10168|10166|10168|10166|10168|10166|14
1678165200000|2023-03-07 05:00:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|254
1678165500000|2023-03-07 05:05:00|10168.2|10166.2|10168.4|10166.4|10168.8|10166.8|10168.2|10166.2|268
1678165800000|2023-03-07 05:10:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|52
1678166100000|2023-03-07 05:15:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|116
1678166400000|2023-03-07 05:20:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|75
1678166700000|2023-03-07 05:25:00|||||||||65
1678167000000|2023-03-07 05:30:00|||||||||42
1678167300000|2023-03-07 05:35:00|||||||||5
1678167600000|2023-03-07 05:40:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|340
1678167900000|2023-03-07 05:45:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|61
1678168200000|2023-03-07 05:50:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|39
1678168500000|2023-03-07 05:55:00|||||||||141
1678168800000|2023-03-07 06:00:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.4|10167.4|291
1678169100000|2023-03-07 06:05:00|10169.4|10167.4|10169.6|10167.6|10169.8|10167.8|10169.2|10167.2|291
1678169400000|2023-03-07 06:10:00|||||||||5
1678169700000|2023-03-07 06:15:00|10169.8|10167.8|10169.8|10167.8|10169.8|10167.8|10169.8|10167.8|103
1678170000000|2023-03-07 06:20:00|10169.6|10167.6|10169.9|10167.9|10170.1|10168.1|10169.6|10167.6|148
1678170300000|2023-03-07 06:25:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.1|10168.1|134
1678170600000|2023-03-07 06:30:00|10170.5|10168.5|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|394
1678170900000|2023-03-07 06:35:00|||||||||98
1678171200000|2023-03-07 06:40:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|159
1678171500000|2023-03-07 06:45:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|218
1678171800000|2023-03-07 06:50:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|221
1678172100000|2023-03-07 06:55:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|105
1678172400000|2023-03-07 07:00:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|318
1678172700000|2023-03-07 07:05:00|10170.1|10168.1|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|213
1678173000000|2023-03-07 07:10:00|10170.5|10168.5|10171.5|10169.5|10171.9|10169.9|10170.3|10168.3|407
1678173300000|2023-03-07 07:15:00|10171.1|10169.1|10171.5|10169.5|10171.7|10169.7|10171.1|10169.1|449
1678173600000|2023-03-07 07:20:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|405
1678173900000|2023-03-07 07:25:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|45
1678174200000|2023-03-07 07:30:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|168
1678174500000|2023-03-07 07:35:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|256
1678174800000|2023-03-07 07:40:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|241
1678175100000|2023-03-07 07:45:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|185
1678175400000|2023-03-07 07:50:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.1|10168.1|404
1678175700000|2023-03-07 07:55:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|371
1678176000000|2023-03-07 08:00:00|10170.3|10168.3|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|286
1678176300000|2023-03-07 08:05:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|622
1678176600000|2023-03-07 08:10:00|10170.7|10168.7|10169.2|10167.2|10170.7|10168.7|10169.2|10167.2|626
1678176900000|2023-03-07 08:15:00|10169.4|10167.4|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|465
1678177200000|2023-03-07 08:20:00|10169.6|10167.6|10170.3|10168.3|10170.3|10168.3|10169.2|10167.2|214
1678177500000|2023-03-07 08:25:00|10170.1|10168.1|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|217
1678177800000|2023-03-07 08:30:00|10169.9|10167.9|10171.5|10169.5|10171.5|10169.5|10169.9|10167.9|663
1678178100000|2023-03-07 08:35:00|10171.7|10169.7|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|387
1678178400000|2023-03-07 08:40:00|10171.9|10169.9|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|480
1678178700000|2023-03-07 08:45:00|10172.3|10170.3|10171.5|10169.5|10172.7|10170.7|10171.5|10169.5|577
1678179000000|2023-03-07 08:50:00|10171.7|10169.7|10171.1|10169.1|10171.7|10169.7|10170.7|10168.7|129
1678179300000|2023-03-07 08:55:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|185
1678179600000|2023-03-07 09:00:00|10171.9|10169.9|10173.1|10171.1|10173.1|10171.1|10171.9|10169.9|418
1678179900000|2023-03-07 09:05:00|10172.7|10170.7|10173.3|10171.3|10173.9|10171.9|10172.7|10170.7|1039
1678180200000|2023-03-07 09:10:00|10173.1|10171.1|10172.7|10170.7|10173.9|10171.9|10172.7|10170.7|527
1678180500000|2023-03-07 09:15:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|294
1678180800000|2023-03-07 09:20:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|409
1678181100000|2023-03-07 09:25:00|10173.1|10171.1|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|357
1678181400000|2023-03-07 09:30:00|10172.9|10170.9|10173.1|10171.1|10173.9|10171.9|10172.7|10170.7|815
1678181700000|2023-03-07 09:35:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|81
1678182000000|2023-03-07 09:40:00|10173.5|10171.5|10171.9|10169.9|10173.5|10171.5|10171.9|10169.9|656
1678182300000|2023-03-07 09:45:00|10172.1|10170.1|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|251
1678182600000|2023-03-07 09:50:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|282
1678182900000|2023-03-07 09:55:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|212
1678183200000|2023-03-07 10:00:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|516
1678183500000|2023-03-07 10:05:00|10171.7|10169.7|10171.9|10169.9|10172.3|10170.3|10171.7|10169.7|139
1678183800000|2023-03-07 10:10:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|161
1678184100000|2023-03-07 10:15:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|180
1678184400000|2023-03-07 10:20:00|10172.1|10170.1|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|288
1678184700000|2023-03-07 10:25:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|914
1678185000000|2023-03-07 10:30:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|836
1678185300000|2023-03-07 10:35:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|398
1678185600000|2023-03-07 10:40:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|261
1678185900000|2023-03-07 10:45:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|222
1678186200000|2023-03-07 10:50:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|246
1678186500000|2023-03-07 10:55:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.5|10170.5|47
1678186800000|2023-03-07 11:00:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|314
1678187100000|2023-03-07 11:05:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|251
1678187400000|2023-03-07 11:10:00|10172.3|10170.3|10173.5|10171.5|10173.5|10171.5|10172.3|10170.3|671
1678187700000|2023-03-07 11:15:00|10173.3|10171.3|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|341
1678188000000|2023-03-07 11:20:00|10173.1|10171.1|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|276
1678188300000|2023-03-07 11:25:00|10172.5|10170.5|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|939
1678188600000|2023-03-07 11:30:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|1494
1678188900000|2023-03-07 11:35:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|277
1678189200000|2023-03-07 11:40:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|2026
1678189500000|2023-03-07 11:45:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|159
1678189800000|2023-03-07 11:50:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|544
1678190100000|2023-03-07 11:55:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|379
1678190400000|2023-03-07 12:00:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|587
1678190700000|2023-03-07 12:05:00|10171.5|10169.5|10169.9|10167.9|10171.5|10169.5|10169.9|10167.9|1361
1678191000000|2023-03-07 12:10:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|747
1678191300000|2023-03-07 12:15:00|10170.5|10168.5|10170.9|10168.9|10170.9|10168.9|10170.3|10168.3|281
1678191600000|2023-03-07 12:20:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|464
1678191900000|2023-03-07 12:25:00|10171.5|10169.5|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|414
1678192200000|2023-03-07 12:30:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|577
1678192500000|2023-03-07 12:35:00|10170.7|10168.7|10171.5|10169.5|10171.9|10169.9|10170.3|10168.3|629
1678192800000|2023-03-07 12:40:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|1164
1678193100000|2023-03-07 12:45:00|10171.1|10169.1|10170.1|10168.1|10171.1|10169.1|10169.9|10167.9|200
1678193400000|2023-03-07 12:50:00|10169.9|10167.9|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|820
1678193700000|2023-03-07 12:55:00|10171.1|10169.1|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|875
1678194000000|2023-03-07 13:00:00|10170.5|10168.5|10171.1|10169.1|10171.5|10169.5|10170.3|10168.3|985
1678194300000|2023-03-07 13:05:00|10170.9|10168.9|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|349
1678194600000|2023-03-07 13:10:00|10170.9|10168.9|10171.1|10169.1|10171.9|10169.9|10170.7|10168.7|743
1678194900000|2023-03-07 13:15:00|10170.7|10168.7|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|892
1678195200000|2023-03-07 13:20:00|10171.1|10169.1|10172.7|10170.7|10174.2|10172.2|10171.1|10169.1|6229
1678195500000|2023-03-07 13:25:00|10172.3|10170.3|10172.1|10170.1|10172.7|10170.7|10171.5|10169.5|1185
1678195800000|2023-03-07 13:30:00|10171.9|10169.9|10173.1|10171.1|10173.5|10171.5|10171.9|10169.9|2077
1678196100000|2023-03-07 13:35:00|10173.5|10171.5|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|1331
1678196400000|2023-03-07 13:40:00|10172.7|10170.7|10173.5|10171.5|10173.5|10171.5|10172.3|10170.3|979
1678196700000|2023-03-07 13:45:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10172.7|10170.7|715
1678197000000|2023-03-07 13:50:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|865
1678197300000|2023-03-07 13:55:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|1316
1678197600000|2023-03-07 14:00:00|10172.7|10170.7|10171.5|10169.5|10173.5|10171.5|10169.9|10167.9|4047
1678197900000|2023-03-07 14:05:00|10171.9|10169.9|10170.7|10168.7|10171.9|10169.9|10170.3|10168.3|1288
1678198200000|2023-03-07 14:10:00|10171.1|10169.1|10169.9|10167.9|10171.5|10169.5|10169.9|10167.9|1362
1678198500000|2023-03-07 14:15:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|1284
1678198800000|2023-03-07 14:20:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|1493
1678199100000|2023-03-07 14:25:00|10170.5|10168.5|10169.8|10167.8|10170.7|10168.7|10169.6|10167.6|1764
1678199400000|2023-03-07 14:30:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10168.8|10166.8|2558
1678199700000|2023-03-07 14:35:00|10169.2|10167.2|10170.3|10168.3|10171.1|10169.1|10169.2|10167.2|3661
1678200000000|2023-03-07 14:40:00|10170.7|10168.7|10169.2|10167.2|10170.7|10168.7|10169.2|10167.2|1569
1678200300000|2023-03-07 14:45:00|10169.4|10167.4|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1076
1678200600000|2023-03-07 14:50:00|10169.2|10167.2|10169.2|10167.2|10170.3|10168.3|10169.2|10167.2|2690
1678200900000|2023-03-07 14:55:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1118
1678201200000|2023-03-07 15:00:00|10168.8|10166.8|10152.8|10150.8|10169|10167|10152.4|10150.4|13237
1678201500000|2023-03-07 15:05:00|10152.4|10150.4|10153|10151|10154.7|10152.7|10152|10150|10360
1678201800000|2023-03-07 15:10:00|10152.8|10150.8|10153.1|10151.1|10154.3|10152.3|10150.4|10148.4|6132
1678202100000|2023-03-07 15:15:00|10153|10151|10152.8|10150.8|10153.9|10151.9|10151.6|10149.6|7499
1678202400000|2023-03-07 15:20:00|10152.6|10150.6|10156.7|10154.7|10159|10157|10152.4|10150.4|7204
1678202700000|2023-03-07 15:25:00|10156.9|10154.9|10154.7|10152.7|10157.1|10155.1|10154.3|10152.3|5198
1678203000000|2023-03-07 15:30:00|10154.3|10152.3|10157.4|10155.4|10158.6|10156.6|10154.3|10152.3|6462
1678203300000|2023-03-07 15:35:00|10157.8|10155.8|10156.7|10154.7|10160.2|10158.2|10156.3|10154.3|7512
1678203600000|2023-03-07 15:40:00|10156.3|10154.3|10152.8|10150.8|10156.7|10154.7|10152.4|10150.4|5679
1678203900000|2023-03-07 15:45:00|10153.1|10151.1|10156.7|10154.7|10157.4|10155.4|10153.1|10151.1|9073
1678204200000|2023-03-07 15:50:00|10156.5|10154.5|10154.3|10152.3|10156.5|10154.5|10153.9|10151.9|3904
1678204500000|2023-03-07 15:55:00|10154.7|10152.7|10153.9|10151.9|10155.9|10153.9|10153.9|10151.9|4052
1678204800000|2023-03-07 16:00:00|10153.5|10151.5|10155.5|10153.5|10155.5|10153.5|10152.8|10150.8|4436
1678205100000|2023-03-07 16:05:00|10155.3|10153.3|10154.3|10152.3|10155.5|10153.5|10153.5|10151.5|2322
1678205400000|2023-03-07 16:10:00|10154.7|10152.7|10155.9|10153.9|10156.3|10154.3|10154.7|10152.7|3624
1678205700000|2023-03-07 16:15:00|10155.5|10153.5|10155.5|10153.5|10156.7|10154.7|10154.7|10152.7|10625
1678206000000|2023-03-07 16:20:00|10155.9|10153.9|10154.3|10152.3|10155.9|10153.9|10154.3|10152.3|3037
1678206300000|2023-03-07 16:25:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|1650
1678206600000|2023-03-07 16:30:00|10155.1|10153.1|10154.1|10152.1|10155.5|10153.5|10153.9|10151.9|2113
1678206900000|2023-03-07 16:35:00|10154.3|10152.3|10153.9|10151.9|10155.3|10153.3|10153.9|10151.9|1838
1678207200000|2023-03-07 16:40:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10153.5|10151.5|1742
1678207500000|2023-03-07 16:45:00|10154.9|10152.9|10153.9|10151.9|10155.1|10153.1|10153.9|10151.9|1844
1678207800000|2023-03-07 16:50:00|10154.3|10152.3|10153.9|10151.9|10155.1|10153.1|10153.5|10151.5|885
1678208100000|2023-03-07 16:55:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|1941
1678208400000|2023-03-07 17:00:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|1431
1678208700000|2023-03-07 17:05:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|2384
1678209000000|2023-03-07 17:10:00|10152|10150|10153|10151|10153.5|10151.5|10152|10150|1666
1678209300000|2023-03-07 17:15:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152|10150|3016
1678209600000|2023-03-07 17:20:00|10153.9|10151.9|10154.7|10152.7|10155.5|10153.5|10153.9|10151.9|3238
1678209900000|2023-03-07 17:25:00|10154.3|10152.3|10153.5|10151.5|10155.5|10153.5|10153.1|10151.1|3259
1678210200000|2023-03-07 17:30:00|10153.1|10151.1|10152|10150|10153.1|10151.1|10152|10150|2016
1678210500000|2023-03-07 17:35:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10151.2|10149.2|3194
1678210800000|2023-03-07 17:40:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10150.4|10148.4|3212
1678211100000|2023-03-07 17:45:00|10151.2|10149.2|10153.1|10151.1|10153.5|10151.5|10151.2|10149.2|3294
1678211400000|2023-03-07 17:50:00|10153.3|10151.3|10152.8|10150.8|10153.5|10151.5|10152|10150|2263
1678211700000|2023-03-07 17:55:00|10153.1|10151.1|10152|10150|10153.1|10151.1|10152|10150|2446
1678212000000|2023-03-07 18:00:00|10151.6|10149.6|10152|10150|10153.5|10151.5|10151.6|10149.6|2054
1678212300000|2023-03-07 18:05:00|10152.4|10150.4|10150|10148|10152.4|10150.4|10149.6|10147.6|4060
1678212600000|2023-03-07 18:10:00|10149.8|10147.8|10149.2|10147.2|10150|10148|10148.9|10146.9|2640
1678212900000|2023-03-07 18:15:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.1|10146.1|1300
1678213200000|2023-03-07 18:20:00|10148.1|10146.1|10147.5|10145.5|10148.9|10146.9|10147.3|10145.3|1609
1678213500000|2023-03-07 18:25:00|10147.7|10145.7|10148.5|10146.5|10149.2|10147.2|10147.3|10145.3|1872
1678213800000|2023-03-07 18:30:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1276
1678214100000|2023-03-07 18:35:00|10148.1|10146.1|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|787
1678214400000|2023-03-07 18:40:00|10148.1|10146.1|10148.1|10146.1|10148.9|10146.9|10147.7|10145.7|2480
1678214700000|2023-03-07 18:45:00|10148.5|10146.5|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|1156
1678215000000|2023-03-07 18:50:00|10147.3|10145.3|10146.1|10144.1|10147.7|10145.7|10146.1|10144.1|1409
1678215300000|2023-03-07 18:55:00|10146.3|10144.3|10147.7|10145.7|10147.7|10145.7|10146.1|10144.1|1810
1678215600000|2023-03-07 19:00:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|4124
1678215900000|2023-03-07 19:05:00|10147.5|10145.5|10146.5|10144.5|10147.7|10145.7|10146.1|10144.1|1663
1678216200000|2023-03-07 19:10:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|7487
1678216500000|2023-03-07 19:15:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|1451
1678216800000|2023-03-07 19:20:00|10146.5|10144.5|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|3239
1678217100000|2023-03-07 19:25:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|927
1678217400000|2023-03-07 19:30:00|10146.7|10144.7|10146.3|10144.3|10146.9|10144.9|10146.3|10144.3|1908
1678217700000|2023-03-07 19:35:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|2743
1678218000000|2023-03-07 19:40:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.6|10142.6|3881
1678218300000|2023-03-07 19:45:00|10144.6|10142.6|10143.4|10141.4|10144.9|10142.9|10143.4|10141.4|3287
1678218600000|2023-03-07 19:50:00|10143|10141|10143.8|10141.8|10144.2|10142.2|10143|10141|2873
1678218900000|2023-03-07 19:55:00|10143.4|10141.4|10144.6|10142.6|10144.6|10142.6|10142.2|10140.2|3649
1678219200000|2023-03-07 20:00:00|10144.9|10142.9|10144.9|10142.9|10145.7|10143.7|10144.6|10142.6|3022
1678219500000|2023-03-07 20:05:00|10144.6|10142.6|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|3821
1678219800000|2023-03-07 20:10:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|941
1678220100000|2023-03-07 20:15:00|10145.1|10143.1|10145.7|10143.7|10145.7|10143.7|10145.1|10143.1|1495
1678220400000|2023-03-07 20:20:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|1546
1678220700000|2023-03-07 20:25:00|10144.9|10142.9|10144.2|10142.2|10145.3|10143.3|10143.8|10141.8|1885
1678221000000|2023-03-07 20:30:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|2146
1678221300000|2023-03-07 20:35:00|10143.4|10141.4|10144.4|10142.4|10144.6|10142.6|10143.4|10141.4|3249
1678221600000|2023-03-07 20:40:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|824
1678221900000|2023-03-07 20:45:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|1473
1678222200000|2023-03-07 20:50:00|10144.6|10142.6|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|3679
1678222500000|2023-03-07 20:55:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143|10141|1855
1678222800000|2023-03-07 21:00:00|10143.8|10141.8|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|2076
1678223100000|2023-03-07 21:05:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.4|10141.4|863
1678223400000|2023-03-07 21:10:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|809
1678223700000|2023-03-07 21:15:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|1122
1678224000000|2023-03-07 21:20:00|10144.9|10142.9|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|1227
1678224300000|2023-03-07 21:25:00|10144.2|10142.2|10144.9|10142.9|10145.3|10143.3|10144.2|10142.2|1647
1678224600000|2023-03-07 21:30:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|1220
1678224900000|2023-03-07 21:35:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|347
1678225200000|2023-03-07 21:40:00|10145.3|10143.3|10143.8|10141.8|10145.3|10143.3|10143.8|10141.8|1439
1678225500000|2023-03-07 21:45:00|10144.2|10142.2|10144|10142|10144.6|10142.6|10143.8|10141.8|1084
1678225800000|2023-03-07 21:50:00|10143.8|10141.8|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|1732
1678226100000|2023-03-07 21:55:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|2198
1678230000000|2023-03-07 23:00:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143|10141|424
1678230300000|2023-03-07 23:05:00|||||||||49
1678230600000|2023-03-07 23:10:00|10143.6|10141.6|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|34
1678230900000|2023-03-07 23:15:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|116
1678231200000|2023-03-07 23:20:00|10143.2|10141.2|10143.4|10141.4|10143.4|10141.4|10143|10141|177
1678231500000|2023-03-07 23:25:00|10143|10141|10143|10141|10143|10141|10143|10141|97
1678231800000|2023-03-07 23:30:00|10142.8|10140.8|10142.6|10140.6|10143|10141|10142.6|10140.6|219
1678232100000|2023-03-07 23:35:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142|10140|284
1678232400000|2023-03-07 23:40:00|10142|10140|10142|10140|10142.2|10140.2|10141.4|10139.4|1244
1678232700000|2023-03-07 23:45:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|3
1678233000000|2023-03-07 23:50:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|139
1678233300000|2023-03-07 23:55:00|10141|10139|10140.3|10138.3|10141|10139|10140.3|10138.3|1337
1678233600000|2023-03-08 00:00:00|10140.6|10138.6|10137.9|10135.9|10140.6|10138.6|10137.9|10135.9|1106
1678233900000|2023-03-08 00:05:00|10138.3|10136.3|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1995
1678234200000|2023-03-08 00:10:00|10138.5|10136.5|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|348
1678234500000|2023-03-08 00:15:00|10138.5|10136.5|10139.5|10137.5|10139.7|10137.7|10138.3|10136.3|1048
1678234800000|2023-03-08 00:20:00|10139.7|10137.7|10140.3|10138.3|10140.6|10138.6|10139.7|10137.7|1219
1678235100000|2023-03-08 00:25:00|10140.1|10138.1|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|672
1678235400000|2023-03-08 00:30:00|10140.8|10138.8|10141.8|10139.8|10142.6|10140.6|10140.6|10138.6|947
1678235700000|2023-03-08 00:35:00|10142|10140|10141.4|10139.4|10142|10140|10140.6|10138.6|1884
1678236000000|2023-03-08 00:40:00|10141.6|10139.6|10141.8|10139.8|10141.8|10139.8|10141|10139|1897
1678236300000|2023-03-08 00:45:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141|10139|758
1678236600000|2023-03-08 00:50:00|10141.6|10139.6|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|224
1678236900000|2023-03-08 00:55:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|61
1678237200000|2023-03-08 01:00:00|10141.2|10139.2|10140.5|10138.5|10141.4|10139.4|10140.3|10138.3|438
1678237500000|2023-03-08 01:05:00|10140.6|10138.6|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|742
1678237800000|2023-03-08 01:10:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|367
1678238100000|2023-03-08 01:15:00|10139.9|10137.9|10140.3|10138.3|10141|10139|10139.9|10137.9|493
1678238400000|2023-03-08 01:20:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|332
1678238700000|2023-03-08 01:25:00|10140.5|10138.5|10139.5|10137.5|10140.5|10138.5|10139.5|10137.5|467
1678239000000|2023-03-08 01:30:00|10139.7|10137.7|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|213
1678239300000|2023-03-08 01:35:00|10139.7|10137.7|10137.9|10135.9|10139.7|10137.7|10137.9|10135.9|1685
1678239600000|2023-03-08 01:40:00|10137.7|10135.7|10137.5|10135.5|10138.3|10136.3|10137.5|10135.5|1861
1678239900000|2023-03-08 01:45:00|10137.1|10135.1|10137.1|10135.1|10137.9|10135.9|10136.5|10134.5|1006
1678240200000|2023-03-08 01:50:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|1155
1678240500000|2023-03-08 01:55:00|10137.3|10135.3|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|376
1678240800000|2023-03-08 02:00:00|10136.9|10134.9|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|315
1678241100000|2023-03-08 02:05:00|10136.9|10134.9|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|685
1678241400000|2023-03-08 02:10:00|10136.9|10134.9|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|159
1678241700000|2023-03-08 02:15:00|10136.5|10134.5|10136|10134|10136.7|10134.7|10136|10134|1345
1678242000000|2023-03-08 02:20:00|10135.6|10133.6|10136|10134|10136|10134|10135.2|10133.2|1780
1678242300000|2023-03-08 02:25:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|764
1678242600000|2023-03-08 02:30:00|10134.8|10132.8|10134|10132|10135.2|10133.2|10134|10132|1795
1678242900000|2023-03-08 02:35:00|10134.4|10132.4|10134|10132|10135|10133|10134|10132|1284
1678243200000|2023-03-08 02:40:00|10133.6|10131.6|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|1076
1678243500000|2023-03-08 02:45:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|631
1678243800000|2023-03-08 02:50:00|10133.2|10131.2|10132.4|10130.4|10133.6|10131.6|10132.4|10130.4|1123
1678244100000|2023-03-08 02:55:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|1649
1678244400000|2023-03-08 03:00:00|10132.1|10130.1|10133.2|10131.2|10133.6|10131.6|10132.1|10130.1|1214
1678244700000|2023-03-08 03:05:00|10133.4|10131.4|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|361
1678245000000|2023-03-08 03:10:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|676
1678245300000|2023-03-08 03:15:00|10132.6|10130.6|10132.1|10130.1|10133.2|10131.2|10132.1|10130.1|714
1678245600000|2023-03-08 03:20:00|10132.3|10130.3|10131.3|10129.3|10132.3|10130.3|10131.1|10129.1|1974
1678245900000|2023-03-08 03:25:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|308
1678246200000|2023-03-08 03:30:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|4300
1678246500000|2023-03-08 03:35:00|10131.5|10129.5|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|362
1678246800000|2023-03-08 03:40:00|10131.3|10129.3|10131.1|10129.1|10131.5|10129.5|10130.9|10128.9|222
1678247100000|2023-03-08 03:45:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|363
1678247400000|2023-03-08 03:50:00|10130.5|10128.5|10130.5|10128.5|10130.7|10128.7|10130.1|10128.1|266
1678247700000|2023-03-08 03:55:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|229
1678248000000|2023-03-08 04:00:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|1122
1678248300000|2023-03-08 04:05:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|579
1678248600000|2023-03-08 04:10:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|226
1678248900000|2023-03-08 04:15:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|462
1678249200000|2023-03-08 04:20:00|10132.4|10130.4|10132.4|10130.4|10132.6|10130.6|10132.4|10130.4|421
1678249500000|2023-03-08 04:25:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|277
1678249800000|2023-03-08 04:30:00|10132.6|10130.6|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|83
1678250100000|2023-03-08 04:35:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|366
1678250400000|2023-03-08 04:40:00|10131.9|10129.9|10132.1|10130.1|10132.4|10130.4|10131.9|10129.9|104
1678250700000|2023-03-08 04:45:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|156
1678251000000|2023-03-08 04:50:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|293
1678251300000|2023-03-08 04:55:00|10133|10131|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|194
1678251600000|2023-03-08 05:00:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|348
1678251900000|2023-03-08 05:05:00|10132.8|10130.8|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|865
1678252200000|2023-03-08 05:10:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|126
1678252500000|2023-03-08 05:15:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|449
1678252800000|2023-03-08 05:20:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|23
1678253100000|2023-03-08 05:25:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|134
1678253400000|2023-03-08 05:30:00|||||||||55
1678253700000|2023-03-08 05:35:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|69
1678254000000|2023-03-08 05:40:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|317
1678254300000|2023-03-08 05:45:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|1085
1678254600000|2023-03-08 05:50:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|32
1678254900000|2023-03-08 05:55:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|86
1678255200000|2023-03-08 06:00:00|||||||||112
1678255500000|2023-03-08 06:05:00|10133.2|10131.2|10134.4|10132.4|10134.6|10132.6|10133.2|10131.2|814
1678255800000|2023-03-08 06:10:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|542
1678256100000|2023-03-08 06:15:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|114
1678256400000|2023-03-08 06:20:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10133.6|10131.6|238
1678256700000|2023-03-08 06:25:00|10133.6|10131.6|10133.6|10131.6|10133.8|10131.8|10133.6|10131.6|32
1678257000000|2023-03-08 06:30:00|10133.4|10131.4|10133.6|10131.6|10134|10132|10133.2|10131.2|343
1678257300000|2023-03-08 06:35:00|10133.2|10131.2|10133.6|10131.6|10134|10132|10133.2|10131.2|187
1678257600000|2023-03-08 06:40:00|10134|10132|10134.4|10132.4|10134.8|10132.8|10133.6|10131.6|476
1678257900000|2023-03-08 06:45:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|53
1678258200000|2023-03-08 06:50:00|10133.8|10131.8|10134|10132|10134.4|10132.4|10133.6|10131.6|387
1678258500000|2023-03-08 06:55:00|10133.8|10131.8|10134.8|10132.8|10135.2|10133.2|10133.8|10131.8|241
1678258800000|2023-03-08 07:00:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|562
1678259100000|2023-03-08 07:05:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|229
1678259400000|2023-03-08 07:10:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|110
1678259700000|2023-03-08 07:15:00|10135.2|10133.2|10136|10134|10136.4|10134.4|10135.2|10133.2|1478
1678260000000|2023-03-08 07:20:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|668
1678260300000|2023-03-08 07:25:00|10136.4|10134.4|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|978
1678260600000|2023-03-08 07:30:00|10136.7|10134.7|10136.4|10134.4|10137.1|10135.1|10136|10134|1333
1678260900000|2023-03-08 07:35:00|10136.7|10134.7|10137.9|10135.9|10137.9|10135.9|10136.4|10134.4|1182
1678261200000|2023-03-08 07:40:00|10137.5|10135.5|10137.1|10135.1|10138.3|10136.3|10136.7|10134.7|2137
1678261500000|2023-03-08 07:45:00|10136.9|10134.9|10136.4|10134.4|10136.9|10134.9|10136.4|10134.4|484
1678261800000|2023-03-08 07:50:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|898
1678262100000|2023-03-08 07:55:00|10137.5|10135.5|10136|10134|10137.5|10135.5|10135.8|10133.8|526
1678262400000|2023-03-08 08:00:00|10136.4|10134.4|10136|10134|10136.7|10134.7|10135.6|10133.6|985
1678262700000|2023-03-08 08:05:00|10136.4|10134.4|10137.1|10135.1|10137.1|10135.1|10136|10134|489
1678263000000|2023-03-08 08:10:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|547
1678263300000|2023-03-08 08:15:00|10137.3|10135.3|10137.1|10135.1|10137.5|10135.5|10136.4|10134.4|540
1678263600000|2023-03-08 08:20:00|10136.7|10134.7|10135.8|10133.8|10137.9|10135.9|10135.6|10133.6|708
1678263900000|2023-03-08 08:25:00|10135.6|10133.6|10136|10134|10136|10134|10135.2|10133.2|1200
1678264200000|2023-03-08 08:30:00|10136.4|10134.4|10137.5|10135.5|10137.9|10135.9|10136.4|10134.4|830
1678264500000|2023-03-08 08:35:00|10137.7|10135.7|10136.7|10134.7|10138.3|10136.3|10136.7|10134.7|2245
1678264800000|2023-03-08 08:40:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|1722
1678265100000|2023-03-08 08:45:00|10136.9|10134.9|10136.4|10134.4|10137.1|10135.1|10136|10134|1378
1678265400000|2023-03-08 08:50:00|10136|10134|10136.7|10134.7|10137.5|10135.5|10136|10134|1523
1678265700000|2023-03-08 08:55:00|10137.1|10135.1|10136|10134|10137.1|10135.1|10135.6|10133.6|1447
1678266000000|2023-03-08 09:00:00|10135.6|10133.6|10135.2|10133.2|10136|10134|10135.2|10133.2|667
1678266300000|2023-03-08 09:05:00|10135.4|10133.4|10135.2|10133.2|10136|10134|10135.2|10133.2|427
1678266600000|2023-03-08 09:10:00|10134.8|10132.8|10135.2|10133.2|10136|10134|10134.8|10132.8|422
1678266900000|2023-03-08 09:15:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.2|10133.2|473
1678267200000|2023-03-08 09:20:00|10135.2|10133.2|10135.2|10133.2|10136|10134|10134.8|10132.8|1187
1678267500000|2023-03-08 09:25:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|742
1678267800000|2023-03-08 09:30:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|760
1678268100000|2023-03-08 09:35:00|10136|10134|10137.5|10135.5|10137.5|10135.5|10135.8|10133.8|1449
1678268400000|2023-03-08 09:40:00|10137.1|10135.1|10137.9|10135.9|10138.3|10136.3|10137.1|10135.1|1342
1678268700000|2023-03-08 09:45:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|926
1678269000000|2023-03-08 09:50:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.1|10135.1|635
1678269300000|2023-03-08 09:55:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|608
1678269600000|2023-03-08 10:00:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|192
1678269900000|2023-03-08 10:05:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|233
1678270200000|2023-03-08 10:10:00|10137.5|10135.5|10137.1|10135.1|10137.7|10135.7|10136.7|10134.7|1858
1678270500000|2023-03-08 10:15:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|380
1678270800000|2023-03-08 10:20:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|1683
1678271100000|2023-03-08 10:25:00|10137.3|10135.3|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|318
1678271400000|2023-03-08 10:30:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|1020
1678271700000|2023-03-08 10:35:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.1|10135.1|1114
1678272000000|2023-03-08 10:40:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|806
1678272300000|2023-03-08 10:45:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|1718
1678272600000|2023-03-08 10:50:00|10138.5|10136.5|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|993
1678272900000|2023-03-08 10:55:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|942
1678273200000|2023-03-08 11:00:00|10138.1|10136.1|10139.5|10137.5|10139.9|10137.9|10137.9|10135.9|3088
1678273500000|2023-03-08 11:05:00|10139.3|10137.3|10138.9|10136.9|10139.5|10137.5|10138.7|10136.7|1254
1678273800000|2023-03-08 11:10:00|10138.7|10136.7|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|1026
1678274100000|2023-03-08 11:15:00|10138.5|10136.5|10138.1|10136.1|10138.7|10136.7|10137.9|10135.9|566
1678274400000|2023-03-08 11:20:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|1024
1678274700000|2023-03-08 11:25:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|1573
1678275000000|2023-03-08 11:30:00|10137.5|10135.5|10138.7|10136.7|10138.7|10136.7|10137.5|10135.5|1127
1678275300000|2023-03-08 11:35:00|10138.3|10136.3|10137.9|10135.9|10139.1|10137.1|10137.9|10135.9|1805
1678275600000|2023-03-08 11:40:00|10137.5|10135.5|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|649
1678275900000|2023-03-08 11:45:00|10138.3|10136.3|10137.5|10135.5|10138.3|10136.3|10137.5|10135.5|300
1678276200000|2023-03-08 11:50:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|292
1678276500000|2023-03-08 11:55:00|10137.1|10135.1|10136.4|10134.4|10137.3|10135.3|10136.4|10134.4|980
1678276800000|2023-03-08 12:00:00|10136|10134|10136.7|10134.7|10137.5|10135.5|10136|10134|1139
1678277100000|2023-03-08 12:05:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|902
1678277400000|2023-03-08 12:10:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|292
1678277700000|2023-03-08 12:15:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|560
1678278000000|2023-03-08 12:20:00|10136.4|10134.4|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|975
1678278300000|2023-03-08 12:25:00|10136.9|10134.9|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|965
1678278600000|2023-03-08 12:30:00|10137.3|10135.3|10138.7|10136.7|10138.7|10136.7|10137.1|10135.1|1769
1678278900000|2023-03-08 12:35:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.1|10136.1|2144
1678279200000|2023-03-08 12:40:00|10138.7|10136.7|10137.9|10135.9|10139.1|10137.1|10137.7|10135.7|956
1678279500000|2023-03-08 12:45:00|10138.1|10136.1|10137.5|10135.5|10138.3|10136.3|10137.5|10135.5|290
1678279800000|2023-03-08 12:50:00|10137.1|10135.1|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|1080
1678280100000|2023-03-08 12:55:00|10136|10134|10136.2|10134.2|10136.4|10134.4|10136|10134|2770
1678280400000|2023-03-08 13:00:00|10136|10134|10137.5|10135.5|10137.9|10135.9|10136|10134|1802
1678280700000|2023-03-08 13:05:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|3239
1678281000000|2023-03-08 13:10:00|10137.9|10135.9|10137.7|10135.7|10138.3|10136.3|10137.1|10135.1|3507
1678281300000|2023-03-08 13:15:00|10137.5|10135.5|10136|10134|10137.5|10135.5|10134|10132|6896
1678281600000|2023-03-08 13:20:00|10136.4|10134.4|10141.4|10139.4|10143.2|10141.2|10135.6|10133.6|9047
1678281900000|2023-03-08 13:25:00|10141.8|10139.8|10141.2|10139.2|10142.2|10140.2|10140.3|10138.3|3957
1678282200000|2023-03-08 13:30:00|10141|10139|10140.6|10138.6|10141.8|10139.8|10140.3|10138.3|2685
1678282500000|2023-03-08 13:35:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.1|10137.1|3203
1678282800000|2023-03-08 13:40:00|10139.9|10137.9|10144.6|10142.6|10144.6|10142.6|10139.5|10137.5|5133
1678283100000|2023-03-08 13:45:00|10144.9|10142.9|10142.6|10140.6|10144.9|10142.9|10141.4|10139.4|2954
1678283400000|2023-03-08 13:50:00|10142.8|10140.8|10142.2|10140.2|10143.4|10141.4|10141.8|10139.8|1977
1678283700000|2023-03-08 13:55:00|10142.6|10140.6|10145.3|10143.3|10145.7|10143.7|10142.2|10140.2|3594
1678284000000|2023-03-08 14:00:00|10144.9|10142.9|10145.7|10143.7|10145.7|10143.7|10144.2|10142.2|2858
1678284300000|2023-03-08 14:05:00|10145.3|10143.3|10143|10141|10145.3|10143.3|10143|10141|2167
1678284600000|2023-03-08 14:10:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|1734
1678284900000|2023-03-08 14:15:00|10144.6|10142.6|10146.5|10144.5|10146.5|10144.5|10144.6|10142.6|3627
1678285200000|2023-03-08 14:20:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.3|10143.3|2608
1678285500000|2023-03-08 14:25:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.3|10143.3|2340
1678285800000|2023-03-08 14:30:00|10146.9|10144.9|10148.7|10146.7|10151.6|10149.6|10146.9|10144.9|7622
1678286100000|2023-03-08 14:35:00|10148.5|10146.5|10148.9|10146.9|10149.6|10147.6|10147.7|10145.7|3991
1678286400000|2023-03-08 14:40:00|10149.2|10147.2|10149.2|10147.2|10150.8|10148.8|10148.5|10146.5|2590
1678286700000|2023-03-08 14:45:00|10148.9|10146.9|10149.4|10147.4|10151.2|10149.2|10148.9|10146.9|3473
1678287000000|2023-03-08 14:50:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|2866
1678287300000|2023-03-08 14:55:00|10149.6|10147.6|10149.2|10147.2|10150.4|10148.4|10148.5|10146.5|3347
1678287600000|2023-03-08 15:00:00|10147.9|10145.9|10147.3|10145.3|10148.1|10146.1|10139.5|10137.5|10151
1678287900000|2023-03-08 15:05:00|10146.9|10144.9|10146.1|10144.1|10149.2|10147.2|10145.3|10143.3|7280
1678288200000|2023-03-08 15:10:00|10146.3|10144.3|10145.3|10143.3|10147.3|10145.3|10145.3|10143.3|2822
1678288500000|2023-03-08 15:15:00|10144.9|10142.9|10144.6|10142.6|10145.7|10143.7|10143.8|10141.8|3164
1678288800000|2023-03-08 15:20:00|10144.9|10142.9|10150.4|10148.4|10151.6|10149.6|10143.8|10141.8|14086
1678289100000|2023-03-08 15:25:00|10150.2|10148.2|10148.5|10146.5|10150.8|10148.8|10146.9|10144.9|4255
1678289400000|2023-03-08 15:30:00|10148.1|10146.1|10151|10149|10151.2|10149.2|10147.5|10145.5|4752
1678289700000|2023-03-08 15:35:00|10151.2|10149.2|10147.3|10145.3|10151.2|10149.2|10147.3|10145.3|2904
1678290000000|2023-03-08 15:40:00|10147.5|10145.5|10146.3|10144.3|10147.7|10145.7|10146.1|10144.1|3108
1678290300000|2023-03-08 15:45:00|10146.1|10144.1|10145.3|10143.3|10146.5|10144.5|10144.9|10142.9|1810
1678290600000|2023-03-08 15:50:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|3516
1678290900000|2023-03-08 15:55:00|10145.7|10143.7|10147.7|10145.7|10148.5|10146.5|10145.7|10143.7|23328
1678291200000|2023-03-08 16:00:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10146.5|10144.5|2923
1678291500000|2023-03-08 16:05:00|10147.9|10145.9|10147.7|10145.7|10148.9|10146.9|10147.3|10145.3|3833
1678291800000|2023-03-08 16:10:00|10147.5|10145.5|10146.1|10144.1|10147.7|10145.7|10145.7|10143.7|2297
1678292100000|2023-03-08 16:15:00|10145.9|10143.9|10144.9|10142.9|10146.1|10144.1|10144.6|10142.6|3536
1678292400000|2023-03-08 16:20:00|10144.6|10142.6|10143|10141|10145.3|10143.3|10143|10141|6215
1678292700000|2023-03-08 16:25:00|10142.8|10140.8|10141.4|10139.4|10143|10141|10141|10139|3774
1678293000000|2023-03-08 16:30:00|10141|10139|10139.1|10137.1|10141.4|10139.4|10139.1|10137.1|6143
1678293300000|2023-03-08 16:35:00|10138.7|10136.7|10139.9|10137.9|10140.3|10138.3|10138.7|10136.7|4143
1678293600000|2023-03-08 16:40:00|10140.3|10138.3|10137.5|10135.5|10141.4|10139.4|10137.1|10135.1|13880
1678293900000|2023-03-08 16:45:00|10137.9|10135.9|10138.7|10136.7|10139.1|10137.1|10136.7|10134.7|3267
1678294200000|2023-03-08 16:50:00|10138.3|10136.3|10137.5|10135.5|10138.7|10136.7|10137.5|10135.5|3888
1678294500000|2023-03-08 16:55:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10135.6|10133.6|6502
1678294800000|2023-03-08 17:00:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10135.6|10133.6|2531
1678295100000|2023-03-08 17:05:00|10136.4|10134.4|10134.4|10132.4|10136.4|10134.4|10134.4|10132.4|1912
1678295400000|2023-03-08 17:10:00|10134.8|10132.8|10135|10133|10135.2|10133.2|10134.4|10132.4|4018
1678295700000|2023-03-08 17:15:00|10135.2|10133.2|10136.4|10134.4|10136.4|10134.4|10134.4|10132.4|2787
1678296000000|2023-03-08 17:20:00|10136.2|10134.2|10136.9|10134.9|10137.1|10135.1|10136|10134|1841
1678296300000|2023-03-08 17:25:00|10136.7|10134.7|10136|10134|10137.1|10135.1|10136|10134|2360
1678296600000|2023-03-08 17:30:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10134.8|10132.8|2057
1678296900000|2023-03-08 17:35:00|10136|10134|10137.5|10135.5|10137.5|10135.5|10136|10134|1693
1678297200000|2023-03-08 17:40:00|10137.1|10135.1|10136.7|10134.7|10138.3|10136.3|10136.7|10134.7|3251
1678297500000|2023-03-08 17:45:00|10137.1|10135.1|10136|10134|10137.1|10135.1|10135.6|10133.6|1286
1678297800000|2023-03-08 17:50:00|10136.4|10134.4|10135.2|10133.2|10136.7|10134.7|10135.2|10133.2|1827
1678298100000|2023-03-08 17:55:00|10135.4|10133.4|10135.2|10133.2|10135.6|10133.6|10134.4|10132.4|1530
1678298400000|2023-03-08 18:00:00|10135|10133|10134.8|10132.8|10136.4|10134.4|10132.8|10130.8|5225
1678298700000|2023-03-08 18:05:00|10134.6|10132.6|10133.6|10131.6|10135.6|10133.6|10133.6|10131.6|2891
1678299000000|2023-03-08 18:10:00|10133.8|10131.8|10133.6|10131.6|10134.4|10132.4|10132.8|10130.8|2915
1678299300000|2023-03-08 18:15:00|10134|10132|10133.2|10131.2|10134|10132|10132.8|10130.8|971
1678299600000|2023-03-08 18:20:00|10133.4|10131.4|10134.4|10132.4|10134.4|10132.4|10133.2|10131.2|988
1678299900000|2023-03-08 18:25:00|10134.6|10132.6|10133.6|10131.6|10134.8|10132.8|10133.2|10131.2|1937
1678300200000|2023-03-08 18:30:00|10133.2|10131.2|10133.6|10131.6|10134.4|10132.4|10133.2|10131.2|2619
1678300500000|2023-03-08 18:35:00|10133.4|10131.4|10133.2|10131.2|10134|10132|10133.2|10131.2|917
1678300800000|2023-03-08 18:40:00|10133|10131|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|695
1678301100000|2023-03-08 18:45:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|1228
1678301400000|2023-03-08 18:50:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|1057
1678301700000|2023-03-08 18:55:00|10132.4|10130.4|10132.4|10130.4|10133.2|10131.2|10131.7|10129.7|3924
1678302000000|2023-03-08 19:00:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|1553
1678302300000|2023-03-08 19:05:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.2|10131.2|1839
1678302600000|2023-03-08 19:10:00|10133.8|10131.8|10134|10132|10134.4|10132.4|10133.6|10131.6|2063
1678302900000|2023-03-08 19:15:00|10133.6|10131.6|10134|10132|10134.4|10132.4|10133.6|10131.6|1289
1678303200000|2023-03-08 19:20:00|10133.6|10131.6|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|1053
1678303500000|2023-03-08 19:25:00|10133.8|10131.8|10134.4|10132.4|10134.8|10132.8|10133.6|10131.6|1236
1678303800000|2023-03-08 19:30:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|678
1678304100000|2023-03-08 19:35:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134|10132|1855
1678304400000|2023-03-08 19:40:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|1751
1678304700000|2023-03-08 19:45:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|2269
1678305000000|2023-03-08 19:50:00|10135.4|10133.4|10134.8|10132.8|10135.4|10133.4|10134|10132|2214
1678305300000|2023-03-08 19:55:00|10134.4|10132.4|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|879
1678305600000|2023-03-08 20:00:00|10134|10132|10134|10132|10134.4|10132.4|10133.6|10131.6|1140
1678305900000|2023-03-08 20:05:00|10133.6|10131.6|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|7507
1678306200000|2023-03-08 20:10:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|707
1678306500000|2023-03-08 20:15:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|998
1678306800000|2023-03-08 20:20:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.6|10131.6|564
1678307100000|2023-03-08 20:25:00|10133.4|10131.4|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|1516
1678307400000|2023-03-08 20:30:00|10133.2|10131.2|10133.6|10131.6|10134|10132|10133.2|10131.2|827
1678307700000|2023-03-08 20:35:00|10134|10132|10133.2|10131.2|10134|10132|10133.2|10131.2|936
1678308000000|2023-03-08 20:40:00|10133.4|10131.4|10134.8|10132.8|10134.8|10132.8|10133.2|10131.2|1504
1678308300000|2023-03-08 20:45:00|10134.4|10132.4|10134|10132|10134.8|10132.8|10133.6|10131.6|1169
1678308600000|2023-03-08 20:50:00|10134.4|10132.4|10133.8|10131.8|10134.4|10132.4|10133.6|10131.6|615
1678308900000|2023-03-08 20:55:00|10133.6|10131.6|10134|10132|10134.4|10132.4|10133.6|10131.6|2249
1678309200000|2023-03-08 21:00:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|2039
1678309500000|2023-03-08 21:05:00|10133.4|10131.4|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|321
1678309800000|2023-03-08 21:10:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|475
1678310100000|2023-03-08 21:15:00|10133.8|10131.8|10134|10132|10134|10132|10133.6|10131.6|359
1678310400000|2023-03-08 21:20:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.6|10131.6|586
1678310700000|2023-03-08 21:25:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|644
1678311000000|2023-03-08 21:30:00|10132.8|10130.8|10132.8|10130.8|10133|10131|10132.4|10130.4|2015
1678311300000|2023-03-08 21:35:00|10132.6|10130.6|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|760
1678311600000|2023-03-08 21:40:00|10132.8|10130.8|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|1294
1678311900000|2023-03-08 21:45:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|619
1678312200000|2023-03-08 21:50:00|10133|10131|10132.4|10130.4|10133|10131|10132.4|10130.4|713
1678312500000|2023-03-08 21:55:00|10132.3|10130.3|10131.9|10129.9|10132.4|10130.4|10131.3|10129.3|1791
1678316400000|2023-03-08 23:00:00|10131.7|10129.7|10132.6|10130.6|10132.8|10130.8|10131.7|10129.7|437
1678316700000|2023-03-08 23:05:00|10132.4|10130.4|10133|10131|10133|10131|10132.4|10130.4|105
1678317000000|2023-03-08 23:10:00|10132.8|10130.8|10132.8|10130.8|10133|10131|10132.8|10130.8|61
1678317300000|2023-03-08 23:15:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|80
1678317600000|2023-03-08 23:20:00|10133|10131|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|58
1678317900000|2023-03-08 23:25:00|||||||||5
1678318200000|2023-03-08 23:30:00|||||||||192
1678318500000|2023-03-08 23:35:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.4|10131.4|77
1678318800000|2023-03-08 23:40:00|10134|10132|10134|10132|10134|10132|10134|10132|148
1678319100000|2023-03-08 23:45:00|||||||||5
1678319400000|2023-03-08 23:50:00|10134.2|10132.2|10134.2|10132.2|10134.4|10132.4|10134.2|10132.2|94
1678319700000|2023-03-08 23:55:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|45
1678320000000|2023-03-09 00:00:00|10134.4|10132.4|10134.6|10132.6|10134.8|10132.8|10134|10132|230
1678320300000|2023-03-09 00:05:00|10134.4|10132.4|10135.2|10133.2|10135.4|10133.4|10134.4|10132.4|489
1678320600000|2023-03-09 00:10:00|10135.4|10133.4|10135.2|10133.2|10135.4|10133.4|10135.2|10133.2|40
1678320900000|2023-03-09 00:15:00|||||||||42
1678321200000|2023-03-09 00:20:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|434
1678321500000|2023-03-09 00:25:00|10136|10134|10136|10134|10136.4|10134.4|10135.6|10133.6|307
1678321800000|2023-03-09 00:30:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136|10134|377
1678322100000|2023-03-09 00:35:00|10136.9|10134.9|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|648
1678322400000|2023-03-09 00:40:00|10136.5|10134.5|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|1054
1678322700000|2023-03-09 00:45:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|724
1678323000000|2023-03-09 00:50:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|95
1678323300000|2023-03-09 00:55:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|251
1678323600000|2023-03-09 01:00:00|10136.9|10134.9|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|197
1678323900000|2023-03-09 01:05:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|188
1678324200000|2023-03-09 01:10:00|10136.2|10134.2|10136|10134|10136.4|10134.4|10136|10134|45
1678324500000|2023-03-09 01:15:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|64
1678324800000|2023-03-09 01:20:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136.2|10134.2|20
1678325100000|2023-03-09 01:25:00|10136|10134|10136|10134|10136|10134|10136|10134|79
1678325400000|2023-03-09 01:30:00|10135.6|10133.6|10136.2|10134.2|10136.2|10134.2|10135.6|10133.6|102
1678325700000|2023-03-09 01:35:00|10136.4|10134.4|10136.2|10134.2|10136.4|10134.4|10136|10134|335
1678326000000|2023-03-09 01:40:00|10136|10134|10136|10134|10136|10134|10136|10134|1
1678326300000|2023-03-09 01:45:00|10135.6|10133.6|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|336
1678326600000|2023-03-09 01:50:00|10135|10133|10134.8|10132.8|10135|10133|10134.8|10132.8|122
1678326900000|2023-03-09 01:55:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|200
1678327200000|2023-03-09 02:00:00|10134.6|10132.6|10135.2|10133.2|10135.6|10133.6|10134.6|10132.6|182
1678327500000|2023-03-09 02:05:00|||||||||17
1678327800000|2023-03-09 02:10:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|63
1678328100000|2023-03-09 02:15:00|10136|10134|10136|10134|10136|10134|10136|10134|38
1678328400000|2023-03-09 02:20:00|10136.2|10134.2|10135.6|10133.6|10136.2|10134.2|10135.6|10133.6|335
1678328700000|2023-03-09 02:25:00|10136|10134|10136|10134|10136.2|10134.2|10135.6|10133.6|70
1678329000000|2023-03-09 02:30:00|10136.4|10134.4|10135.2|10133.2|10136.4|10134.4|10134.8|10132.8|1144
1678329300000|2023-03-09 02:35:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|615
1678329600000|2023-03-09 02:40:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|293
1678329900000|2023-03-09 02:45:00|10135.4|10133.4|10135.6|10133.6|10136|10134|10135.2|10133.2|4013
1678330200000|2023-03-09 02:50:00|10135.4|10133.4|10135.6|10133.6|10135.6|10133.6|10135.4|10133.4|16
1678330500000|2023-03-09 02:55:00|10135.8|10133.8|10135.8|10133.8|10136|10134|10135.6|10133.6|189
1678330800000|2023-03-09 03:00:00|10135.6|10133.6|10135.6|10133.6|10135.8|10133.8|10135.6|10133.6|112
1678331100000|2023-03-09 03:05:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|88
1678331400000|2023-03-09 03:10:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|727
1678331700000|2023-03-09 03:15:00|10135.8|10133.8|10136|10134|10136.4|10134.4|10135.8|10133.8|551
1678332000000|2023-03-09 03:20:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|204
1678332300000|2023-03-09 03:25:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10136|10134|455
1678332600000|2023-03-09 03:30:00|10136|10134|10136.2|10134.2|10136.4|10134.4|10136|10134|224
1678332900000|2023-03-09 03:35:00|10136.4|10134.4|10136.2|10134.2|10136.4|10134.4|10136|10134|64
1678333200000|2023-03-09 03:40:00|10136|10134|10136|10134|10136.2|10134.2|10136|10134|21
1678333500000|2023-03-09 03:45:00|||||||||2
1678333800000|2023-03-09 03:50:00|||||||||259
1678334100000|2023-03-09 03:55:00|||||||||80
1678334400000|2023-03-09 04:00:00|10135.6|10133.6|10135.4|10133.4|10135.6|10133.6|10135.2|10133.2|243
1678334700000|2023-03-09 04:05:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|76
1678335000000|2023-03-09 04:10:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|119
1678335300000|2023-03-09 04:15:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|297
1678335600000|2023-03-09 04:20:00|||||||||24
1678335900000|2023-03-09 04:25:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|122
1678336200000|2023-03-09 04:30:00|||||||||5
1678336500000|2023-03-09 04:35:00|10135.4|10133.4|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|60
1678336800000|2023-03-09 04:40:00|10135.4|10133.4|10135.2|10133.2|10135.4|10133.4|10135.2|10133.2|53
1678337100000|2023-03-09 04:45:00|||||||||7
1678337400000|2023-03-09 04:50:00|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|71
1678337700000|2023-03-09 04:55:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|0
1678338000000|2023-03-09 05:00:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|91
1678338300000|2023-03-09 05:05:00|||||||||5
1678338600000|2023-03-09 05:10:00|||||||||59
1678338900000|2023-03-09 05:15:00|10136|10134|10135.4|10133.4|10136|10134|10135.2|10133.2|189
1678339200000|2023-03-09 05:20:00|10135.2|10133.2|10135.2|10133.2|10135.4|10133.4|10134.8|10132.8|48
1678339500000|2023-03-09 05:25:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|444
1678339800000|2023-03-09 05:30:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|136
1678340100000|2023-03-09 05:35:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|39
1678340400000|2023-03-09 05:40:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|260
1678340700000|2023-03-09 05:45:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|13
1678341000000|2023-03-09 05:50:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|78
1678341300000|2023-03-09 05:55:00|10135|10133|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|134
1678341600000|2023-03-09 06:00:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|1517
1678341900000|2023-03-09 06:05:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|82
1678342200000|2023-03-09 06:10:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|204
1678342500000|2023-03-09 06:15:00|10135.2|10133.2|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|421
1678342800000|2023-03-09 06:20:00|10135|10133|10135.2|10133.2|10135.2|10133.2|10135|10133|60
1678343100000|2023-03-09 06:25:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|310
1678343400000|2023-03-09 06:30:00|10135.4|10133.4|10135.6|10133.6|10135.6|10133.6|10135.4|10133.4|41
1678343700000|2023-03-09 06:35:00|10136|10134|10136|10134|10136|10134|10136|10134|484
1678344000000|2023-03-09 06:40:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|35
1678344300000|2023-03-09 06:45:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|410
1678344600000|2023-03-09 06:50:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|116
1678344900000|2023-03-09 06:55:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|286
1678345200000|2023-03-09 07:00:00|10136.4|10134.4|10135.2|10133.2|10136.5|10134.5|10134.4|10132.4|1524
1678345500000|2023-03-09 07:05:00|10135.4|10133.4|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|745
1678345800000|2023-03-09 07:10:00|10135|10133|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|1321
1678346100000|2023-03-09 07:15:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|309
1678346400000|2023-03-09 07:20:00|10135|10133|10136|10134|10136|10134|10135|10133|559
1678346700000|2023-03-09 07:25:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|640
1678347000000|2023-03-09 07:30:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|173
1678347300000|2023-03-09 07:35:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10135.6|10133.6|81
1678347600000|2023-03-09 07:40:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136|10134|198
1678347900000|2023-03-09 07:45:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|195
1678348200000|2023-03-09 07:50:00|10136.5|10134.5|10136|10134|10136.7|10134.7|10135.6|10133.6|203
1678348500000|2023-03-09 07:55:00|10135.6|10133.6|10136|10134|10136|10134|10135.2|10133.2|424
1678348800000|2023-03-09 08:00:00|10136.2|10134.2|10136|10134|10136.4|10134.4|10134.8|10132.8|577
1678349100000|2023-03-09 08:05:00|10135.8|10133.8|10136|10134|10136.2|10134.2|10135.6|10133.6|442
1678349400000|2023-03-09 08:10:00|10135.8|10133.8|10136|10134|10136.4|10134.4|10135.6|10133.6|529
1678349700000|2023-03-09 08:15:00|10136.2|10134.2|10136|10134|10136.4|10134.4|10134.8|10132.8|963
1678350000000|2023-03-09 08:20:00|10135.6|10133.6|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|285
1678350300000|2023-03-09 08:25:00|10136.2|10134.2|10136.7|10134.7|10136.7|10134.7|10136|10134|241
1678350600000|2023-03-09 08:30:00|10136.4|10134.4|10137.9|10135.9|10137.9|10135.9|10136.4|10134.4|3161
1678350900000|2023-03-09 08:35:00|10138.3|10136.3|10139.9|10137.9|10139.9|10137.9|10137.9|10135.9|861
1678351200000|2023-03-09 08:40:00|10139.5|10137.5|10139.5|10137.5|10140.6|10138.6|10139.5|10137.5|1098
1678351500000|2023-03-09 08:45:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|896
1678351800000|2023-03-09 08:50:00|10138.5|10136.5|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1374
1678352100000|2023-03-09 08:55:00|10138.5|10136.5|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|464
1678352400000|2023-03-09 09:00:00|10137.7|10135.7|10137.9|10135.9|10138.7|10136.7|10137.7|10135.7|631
1678352700000|2023-03-09 09:05:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|342
1678353000000|2023-03-09 09:10:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|662
1678353300000|2023-03-09 09:15:00|10137.7|10135.7|10138.3|10136.3|10138.3|10136.3|10137.7|10135.7|263
1678353600000|2023-03-09 09:20:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.7|10135.7|434
1678353900000|2023-03-09 09:25:00|10138.1|10136.1|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|491
1678354200000|2023-03-09 09:30:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|322
1678354500000|2023-03-09 09:35:00|10139.1|10137.1|10139.9|10137.9|10139.9|10137.9|10139.1|10137.1|739
1678354800000|2023-03-09 09:40:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|376
1678355100000|2023-03-09 09:45:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|496
1678355400000|2023-03-09 09:50:00|10139.9|10137.9|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|3287
1678355700000|2023-03-09 09:55:00|10140.1|10138.1|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|299
1678356000000|2023-03-09 10:00:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|445
1678356300000|2023-03-09 10:05:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|951
1678356600000|2023-03-09 10:10:00|10139.3|10137.3|10140.3|10138.3|10140.3|10138.3|10139.1|10137.1|2410
1678356900000|2023-03-09 10:15:00|10139.9|10137.9|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|257
1678357200000|2023-03-09 10:20:00|10139.7|10137.7|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|296
1678357500000|2023-03-09 10:25:00|10139.5|10137.5|10139.5|10137.5|10139.7|10137.7|10139.5|10137.5|147
1678357800000|2023-03-09 10:30:00|10139.7|10137.7|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|221
1678358100000|2023-03-09 10:35:00|10140.1|10138.1|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|147
1678358400000|2023-03-09 10:40:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|137
1678358700000|2023-03-09 10:45:00|10139.7|10137.7|10140.3|10138.3|10140.3|10138.3|10139.5|10137.5|172
1678359000000|2023-03-09 10:50:00|10140.1|10138.1|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|105
1678359300000|2023-03-09 10:55:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|617
1678359600000|2023-03-09 11:00:00|10141|10139|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|1379
1678359900000|2023-03-09 11:05:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10141|10139|636
1678360200000|2023-03-09 11:10:00|10141|10139|10140.6|10138.6|10141.2|10139.2|10140.6|10138.6|1741
1678360500000|2023-03-09 11:15:00|10141|10139|10141|10139|10141.4|10139.4|10140.6|10138.6|835
1678360800000|2023-03-09 11:20:00|10140.8|10138.8|10140.6|10138.6|10141|10139|10140.6|10138.6|813
1678361100000|2023-03-09 11:25:00|10140.8|10138.8|10140.6|10138.6|10141.4|10139.4|10140.6|10138.6|733
1678361400000|2023-03-09 11:30:00|10141|10139|10140.3|10138.3|10141|10139|10140.3|10138.3|1009
1678361700000|2023-03-09 11:35:00|10140.6|10138.6|10140.3|10138.3|10141|10139|10139.9|10137.9|1052
1678362000000|2023-03-09 11:40:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|141
1678362300000|2023-03-09 11:45:00|10141|10139|10140.6|10138.6|10141|10139|10140.3|10138.3|145
1678362600000|2023-03-09 11:50:00|10141|10139|10140.3|10138.3|10141|10139|10140.3|10138.3|1274
1678362900000|2023-03-09 11:55:00|10139.9|10137.9|10139.1|10137.1|10140.3|10138.3|10138.3|10136.3|3791
1678363200000|2023-03-09 12:00:00|10138.7|10136.7|10138.7|10136.7|10139.5|10137.5|10138.3|10136.3|1439
1678363500000|2023-03-09 12:05:00|10139.1|10137.1|10137.7|10135.7|10139.1|10137.1|10137.5|10135.5|978
1678363800000|2023-03-09 12:10:00|10137.5|10135.5|10136.7|10134.7|10137.9|10135.9|10136.7|10134.7|1190
1678364100000|2023-03-09 12:15:00|10136.5|10134.5|10136.7|10134.7|10136.7|10134.7|10136|10134|806
1678364400000|2023-03-09 12:20:00|10136.5|10134.5|10136.4|10134.4|10136.7|10134.7|10136|10134|533
1678364700000|2023-03-09 12:25:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136|10134|614
1678365000000|2023-03-09 12:30:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|596
1678365300000|2023-03-09 12:35:00|10136.2|10134.2|10136.7|10134.7|10136.7|10134.7|10136|10134|1235
1678365600000|2023-03-09 12:40:00|10136.5|10134.5|10136.4|10134.4|10136.9|10134.9|10136.4|10134.4|807
1678365900000|2023-03-09 12:45:00|10136.2|10134.2|10136.7|10134.7|10136.7|10134.7|10136.2|10134.2|479
1678366200000|2023-03-09 12:50:00|10137.1|10135.1|10137.9|10135.9|10138.3|10136.3|10137.1|10135.1|1158
1678366500000|2023-03-09 12:55:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|955
1678366800000|2023-03-09 13:00:00|10138.3|10136.3|10136.7|10134.7|10138.3|10136.3|10136.7|10134.7|1473
1678367100000|2023-03-09 13:05:00|10137.1|10135.1|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|1418
1678367400000|2023-03-09 13:10:00|10136.5|10134.5|10135.6|10133.6|10137.1|10135.1|10135.6|10133.6|2912
1678367700000|2023-03-09 13:15:00|10136|10134|10136|10134|10136.5|10134.5|10135.6|10133.6|1372
1678368000000|2023-03-09 13:20:00|10135.6|10133.6|10135.6|10133.6|10135.8|10133.8|10135.2|10133.2|3621
1678368300000|2023-03-09 13:25:00|10135.8|10133.8|10136.7|10134.7|10136.7|10134.7|10135.6|10133.6|3039
1678368600000|2023-03-09 13:30:00|10138.3|10136.3|10141.4|10139.4|10142.2|10140.2|10138.3|10136.3|12404
1678368900000|2023-03-09 13:35:00|10141.8|10139.8|10144.4|10142.4|10144.6|10142.6|10141|10139|6700
1678369200000|2023-03-09 13:40:00|10144.2|10142.2|10142.2|10140.2|10146.1|10144.1|10141.8|10139.8|8753
1678369500000|2023-03-09 13:45:00|10142.6|10140.6|10144.2|10142.2|10144.2|10142.2|10142.2|10140.2|3779
1678369800000|2023-03-09 13:50:00|10144.6|10142.6|10146.1|10144.1|10146.5|10144.5|10144.2|10142.2|4018
1678370100000|2023-03-09 13:55:00|10145.7|10143.7|10146.5|10144.5|10146.7|10144.7|10144.4|10142.4|4817
1678370400000|2023-03-09 14:00:00|10146.1|10144.1|10146.9|10144.9|10149.2|10147.2|10146.1|10144.1|5105
1678370700000|2023-03-09 14:05:00|10147.3|10145.3|10145.7|10143.7|10147.7|10145.7|10145.7|10143.7|3091
1678371000000|2023-03-09 14:10:00|10146.1|10144.1|10146.9|10144.9|10149.6|10147.6|10146.1|10144.1|4820
1678371300000|2023-03-09 14:15:00|10147.3|10145.3|10148.5|10146.5|10148.5|10146.5|10146.5|10144.5|2763
1678371600000|2023-03-09 14:20:00|10148.9|10146.9|10150|10148|10150|10148|10148.5|10146.5|3121
1678371900000|2023-03-09 14:25:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10148.5|10146.5|5259
1678372200000|2023-03-09 14:30:00|10149.6|10147.6|10151.2|10149.2|10151.2|10149.2|10149.6|10147.6|6225
1678372500000|2023-03-09 14:35:00|10151.6|10149.6|10150.4|10148.4|10152|10150|10149.6|10147.6|5921
1678372800000|2023-03-09 14:40:00|10150.2|10148.2|10150.8|10148.8|10151.2|10149.2|10149.6|10147.6|4745
1678373100000|2023-03-09 14:45:00|10151.2|10149.2|10152.8|10150.8|10153.1|10151.1|10150.8|10148.8|4268
1678373400000|2023-03-09 14:50:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|2998
1678373700000|2023-03-09 14:55:00|10152.8|10150.8|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|4111
1678374000000|2023-03-09 15:00:00|10153.5|10151.5|10151.6|10149.6|10153.5|10151.5|10151.6|10149.6|3944
1678374300000|2023-03-09 15:05:00|10151.2|10149.2|10153.5|10151.5|10153.5|10151.5|10151.2|10149.2|3526
1678374600000|2023-03-09 15:10:00|10153.9|10151.9|10153.1|10151.1|10154.7|10152.7|10153.1|10151.1|2042
1678374900000|2023-03-09 15:15:00|10153.3|10151.3|10152.4|10150.4|10154.7|10152.7|10152.4|10150.4|2661
1678375200000|2023-03-09 15:20:00|10152.8|10150.8|10150.8|10148.8|10153.1|10151.1|10150.8|10148.8|2385
1678375500000|2023-03-09 15:25:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|4063
1678375800000|2023-03-09 15:30:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10149.6|10147.6|7101
1678376100000|2023-03-09 15:35:00|10150.8|10148.8|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|805
1678376400000|2023-03-09 15:40:00|10151|10149|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|2601
1678376700000|2023-03-09 15:45:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10151.2|10149.2|1226
1678377000000|2023-03-09 15:50:00|10152.8|10150.8|10151.2|10149.2|10152.8|10150.8|10151.2|10149.2|2168
1678377300000|2023-03-09 15:55:00|10150.8|10148.8|10149.6|10147.6|10151.2|10149.2|10149.2|10147.2|3651
1678377600000|2023-03-09 16:00:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|4684
1678377900000|2023-03-09 16:05:00|10148.9|10146.9|10150|10148|10150|10148|10148.5|10146.5|2849
1678378200000|2023-03-09 16:10:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10149.2|10147.2|1148
1678378500000|2023-03-09 16:15:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150|10148|1924
1678378800000|2023-03-09 16:20:00|10150.6|10148.6|10150.8|10148.8|10151.2|10149.2|10150|10148|2540
1678379100000|2023-03-09 16:25:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|2863
1678379400000|2023-03-09 16:30:00|10151.2|10149.2|10152.4|10150.4|10153.1|10151.1|10150.8|10148.8|4971
1678379700000|2023-03-09 16:35:00|10152.8|10150.8|10152.8|10150.8|10153.5|10151.5|10152|10150|5245
1678380000000|2023-03-09 16:40:00|10152.4|10150.4|10152|10150|10152.8|10150.8|10152|10150|1715
1678380300000|2023-03-09 16:45:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10152|10150|452
1678380600000|2023-03-09 16:50:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|613
1678380900000|2023-03-09 16:55:00|10152|10150|10150.8|10148.8|10152|10150|10150.8|10148.8|2806
1678381200000|2023-03-09 17:00:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150|10148|638
1678381500000|2023-03-09 17:05:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150|10148|1325
1678381800000|2023-03-09 17:10:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|1092
1678382100000|2023-03-09 17:15:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.2|10149.2|1305
1678382400000|2023-03-09 17:20:00|10151.8|10149.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|2058
1678382700000|2023-03-09 17:25:00|10151.8|10149.8|10151.6|10149.6|10152.2|10150.2|10151.2|10149.2|1309
1678383000000|2023-03-09 17:30:00|10151.4|10149.4|10152|10150|10152|10150|10151.2|10149.2|1632
1678383300000|2023-03-09 17:35:00|10151.8|10149.8|10152|10150|10152|10150|10151.6|10149.6|1483
1678383600000|2023-03-09 17:40:00|10152.4|10150.4|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|1648
1678383900000|2023-03-09 17:45:00|10153.7|10151.7|10155.1|10153.1|10155.1|10153.1|10153.7|10151.7|1839
1678384200000|2023-03-09 17:50:00|10154.7|10152.7|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|3563
1678384500000|2023-03-09 17:55:00|10154.9|10152.9|10155.3|10153.3|10155.5|10153.5|10154.7|10152.7|2746
1678384800000|2023-03-09 18:00:00|10155.1|10153.1|10158.2|10156.2|10159|10157|10154.7|10152.7|4236
1678385100000|2023-03-09 18:05:00|10157.8|10155.8|10156.7|10154.7|10159|10157|10156.3|10154.3|4230
1678385400000|2023-03-09 18:10:00|10156.5|10154.5|10157.1|10155.1|10157.4|10155.4|10155.9|10153.9|2522
1678385700000|2023-03-09 18:15:00|10157.4|10155.4|10156.3|10154.3|10157.4|10155.4|10156.3|10154.3|2909
1678386000000|2023-03-09 18:20:00|10156.5|10154.5|10157.4|10155.4|10157.4|10155.4|10156.3|10154.3|1847
1678386300000|2023-03-09 18:25:00|10157.6|10155.6|10158.6|10156.6|10159|10157|10157.4|10155.4|1240
1678386600000|2023-03-09 18:30:00|10158.2|10156.2|10161|10159|10161.2|10159.2|10158.2|10156.2|5217
1678386900000|2023-03-09 18:35:00|10161.2|10159.2|10161.7|10159.7|10162.1|10160.1|10160.6|10158.6|3086
1678387200000|2023-03-09 18:40:00|10161.4|10159.4|10161.7|10159.7|10162.5|10160.5|10161|10159|2972
1678387500000|2023-03-09 18:45:00|10161.4|10159.4|10162.1|10160.1|10162.9|10160.9|10161.4|10159.4|1688
1678387800000|2023-03-09 18:50:00|10162.5|10160.5|10163.3|10161.3|10164.1|10162.1|10162.5|10160.5|5302
1678388100000|2023-03-09 18:55:00|10162.9|10160.9|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|3323
1678388400000|2023-03-09 19:00:00|10164.5|10162.5|10165.3|10163.3|10165.6|10163.6|10164.1|10162.1|3521
1678388700000|2023-03-09 19:05:00|10165.5|10163.5|10169.6|10167.6|10169.6|10167.6|10165.3|10163.3|8815
1678389000000|2023-03-09 19:10:00|10170.3|10168.3|10169.2|10167.2|10171.5|10169.5|10168.8|10166.8|14997
1678389300000|2023-03-09 19:15:00|10168.8|10166.8|10168|10166|10168.8|10166.8|10166.8|10164.8|4334
1678389600000|2023-03-09 19:20:00|10168.4|10166.4|10166.8|10164.8|10168.4|10166.4|10166.8|10164.8|3589
1678389900000|2023-03-09 19:25:00|10167|10165|10164.1|10162.1|10167.2|10165.2|10164.1|10162.1|4755
1678390200000|2023-03-09 19:30:00|10164.5|10162.5|10162.9|10160.9|10164.9|10162.9|10162.9|10160.9|4499
1678390500000|2023-03-09 19:35:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10161.4|10159.4|2906
1678390800000|2023-03-09 19:40:00|10162.7|10160.7|10162.1|10160.1|10162.9|10160.9|10161.7|10159.7|1146
1678391100000|2023-03-09 19:45:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.4|10159.4|1124
1678391400000|2023-03-09 19:50:00|10162.9|10160.9|10163.7|10161.7|10164.5|10162.5|10162.9|10160.9|3906
1678391700000|2023-03-09 19:55:00|10164.1|10162.1|10167.4|10165.4|10167.6|10165.6|10164.1|10162.1|6310
1678392000000|2023-03-09 20:00:00|10167.6|10165.6|10169.2|10167.2|10169.6|10167.6|10166.4|10164.4|5241
1678392300000|2023-03-09 20:05:00|10168.8|10166.8|10167.6|10165.6|10169.2|10167.2|10167.6|10165.6|2732
1678392600000|2023-03-09 20:10:00|10167.2|10165.2|10168.8|10166.8|10169.2|10167.2|10167.2|10165.2|1832
1678392900000|2023-03-09 20:15:00|10168.4|10166.4|10167.6|10165.6|10168.8|10166.8|10167.2|10165.2|2564
1678393200000|2023-03-09 20:20:00|10168.4|10166.4|10167.2|10165.2|10168.4|10166.4|10166.8|10164.8|2390
1678393500000|2023-03-09 20:25:00|10166.8|10164.8|10166|10164|10167.2|10165.2|10166|10164|1848
1678393800000|2023-03-09 20:30:00|10166.4|10164.4|10168.8|10166.8|10168.8|10166.8|10166|10164|1918
1678394100000|2023-03-09 20:35:00|10169.2|10167.2|10169.2|10167.2|10169.9|10167.9|10168|10166|4633
1678394400000|2023-03-09 20:40:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1778
1678394700000|2023-03-09 20:45:00|10168.4|10166.4|10169.2|10167.2|10170.3|10168.3|10168.4|10166.4|2124
1678395000000|2023-03-09 20:50:00|10169.6|10167.6|10171.1|10169.1|10171.5|10169.5|10169.2|10167.2|2036
1678395300000|2023-03-09 20:55:00|10171.5|10169.5|10170.3|10168.3|10171.5|10169.5|10169.2|10167.2|2726
1678395600000|2023-03-09 21:00:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10168.4|10166.4|4177
1678395900000|2023-03-09 21:05:00|10169.9|10167.9|10171.7|10169.7|10171.9|10169.9|10169.9|10167.9|2858
1678396200000|2023-03-09 21:10:00|10171.5|10169.5|10172.7|10170.7|10172.7|10170.7|10171.1|10169.1|4749
1678396500000|2023-03-09 21:15:00|10172.9|10170.9|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|2027
1678396800000|2023-03-09 21:20:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|4214
1678397100000|2023-03-09 21:25:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10172.9|10170.9|1927
1678397400000|2023-03-09 21:30:00|10172.7|10170.7|10173.9|10171.9|10174.6|10172.6|10172.7|10170.7|2678
1678397700000|2023-03-09 21:35:00|10174.2|10172.2|10174.4|10172.4|10175.4|10173.4|10174.2|10172.2|2212
1678398000000|2023-03-09 21:40:00|10174.2|10172.2|10174.6|10172.6|10175.4|10173.4|10173.9|10171.9|3005
1678398300000|2023-03-09 21:45:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.7|10171.7|2335
1678398600000|2023-03-09 21:50:00|10174|10172|10173.5|10171.5|10174.2|10172.2|10172.7|10170.7|1383
1678398900000|2023-03-09 21:55:00|10173.1|10171.1|10173.7|10171.7|10173.9|10171.9|10172.9|10170.9|1543
1678402800000|2023-03-09 23:00:00|10173.1|10171.1|10172.3|10170.3|10173.5|10171.5|10171.9|10169.9|2145
1678403100000|2023-03-09 23:05:00|10172.7|10170.7|10176.6|10174.6|10177|10175|10172.7|10170.7|1744
1678403400000|2023-03-09 23:10:00|10177|10175|10175.8|10173.8|10177|10175|10175.8|10173.8|890
1678403700000|2023-03-09 23:15:00|10176.2|10174.2|10177.4|10175.4|10177.4|10175.4|10175.8|10173.8|1472
1678404000000|2023-03-09 23:20:00|10177.2|10175.2|10177.8|10175.8|10177.8|10175.8|10177.2|10175.2|971
1678404300000|2023-03-09 23:25:00|10177.4|10175.4|10178.5|10176.5|10178.5|10176.5|10177.4|10175.4|1111
1678404600000|2023-03-09 23:30:00|10178.1|10176.1|10181.3|10179.3|10181.3|10179.3|10178.1|10176.1|3556
1678404900000|2023-03-09 23:35:00|10181.7|10179.7|10181.3|10179.3|10182.1|10180.1|10180.9|10178.9|963
1678405200000|2023-03-09 23:40:00|10180.9|10178.9|10179.7|10177.7|10180.9|10178.9|10179.7|10177.7|589
1678405500000|2023-03-09 23:45:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|799
1678405800000|2023-03-09 23:50:00|10180.7|10178.7|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|580
1678406100000|2023-03-09 23:55:00|10180.9|10178.9|10181.3|10179.3|10182.1|10180.1|10180.5|10178.5|1949
1678406400000|2023-03-10 00:00:00|10180.9|10178.9|10183.2|10181.2|10183.2|10181.2|10180.9|10178.9|1104
1678406700000|2023-03-10 00:05:00|10184.8|10182.8|10184.4|10182.4|10185.2|10183.2|10183.2|10181.2|2633
1678407000000|2023-03-10 00:10:00|10184.6|10182.6|10183.6|10181.6|10184.8|10182.8|10182.8|10180.8|1398
1678407300000|2023-03-10 00:15:00|10183.8|10181.8|10187.1|10185.1|10187.5|10185.5|10183.6|10181.6|2529
1678407600000|2023-03-10 00:20:00|10187.5|10185.5|10189.5|10187.5|10189.7|10187.7|10187.5|10185.5|2037
1678407900000|2023-03-10 00:25:00|10189.3|10187.3|10190.6|10188.6|10190.6|10188.6|10188.7|10186.7|2202
1678408200000|2023-03-10 00:30:00|10190.5|10188.5|10189.1|10187.1|10190.6|10188.6|10187.9|10185.9|1867
1678408500000|2023-03-10 00:35:00|10188.7|10186.7|10187.5|10185.5|10189.5|10187.5|10187.5|10185.5|983
1678408800000|2023-03-10 00:40:00|10187.9|10185.9|10186|10184|10187.9|10185.9|10185.6|10183.6|2643
1678409100000|2023-03-10 00:45:00|10185.8|10183.8|10187.1|10185.1|10187.1|10185.1|10185.6|10183.6|1313
1678409400000|2023-03-10 00:50:00|10186.7|10184.7|10186.4|10184.4|10187.1|10185.1|10185.6|10183.6|948
1678409700000|2023-03-10 00:55:00|10186|10184|10186.7|10184.7|10187.1|10185.1|10186|10184|601
1678410000000|2023-03-10 01:00:00|10187.1|10185.1|10187.1|10185.1|10187.9|10185.9|10186.7|10184.7|424
1678410300000|2023-03-10 01:05:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.4|10184.4|378
1678410600000|2023-03-10 01:10:00|10186.5|10184.5|10187.1|10185.1|10187.5|10185.5|10186.5|10184.5|347
1678410900000|2023-03-10 01:15:00|10186.7|10184.7|10186.2|10184.2|10187.1|10185.1|10186.2|10184.2|534
1678411200000|2023-03-10 01:20:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|1335
1678411500000|2023-03-10 01:25:00|10186.2|10184.2|10186.7|10184.7|10186.9|10184.9|10186.2|10184.2|938
1678411800000|2023-03-10 01:30:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|249
1678412100000|2023-03-10 01:35:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|103
1678412400000|2023-03-10 01:40:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|832
1678412700000|2023-03-10 01:45:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|779
1678413000000|2023-03-10 01:50:00|10187.9|10185.9|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|432
1678413300000|2023-03-10 01:55:00|10189.1|10187.1|10189.9|10187.9|10189.9|10187.9|10188.3|10186.3|1804
1678413600000|2023-03-10 02:00:00|10190.3|10188.3|10191.4|10189.4|10191.8|10189.8|10189.9|10187.9|3310
1678413900000|2023-03-10 02:05:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|1102
1678414200000|2023-03-10 02:10:00|10191.8|10189.8|10194.9|10192.9|10194.9|10192.9|10191.4|10189.4|2497
1678414500000|2023-03-10 02:15:00|10195.3|10193.3|10196.9|10194.9|10197.7|10195.7|10194.6|10192.6|4996
1678414800000|2023-03-10 02:20:00|10196.5|10194.5|10195.9|10193.9|10196.5|10194.5|10194.2|10192.2|2913
1678415100000|2023-03-10 02:25:00|10195.7|10193.7|10195.3|10193.3|10196.1|10194.1|10195.1|10193.1|1192
1678415400000|2023-03-10 02:30:00|10194.9|10192.9|10190.8|10188.8|10198.9|10196.9|10190.6|10188.6|4322
1678415700000|2023-03-10 02:35:00|10190.6|10188.6|10191.6|10189.6|10192|10190|10189.1|10187.1|2584
1678416000000|2023-03-10 02:40:00|10191.4|10189.4|10193|10191|10193.4|10191.4|10191.4|10189.4|1059
1678416300000|2023-03-10 02:45:00|10193.4|10191.4|10191.4|10189.4|10194.2|10192.2|10191.4|10189.4|1462
1678416600000|2023-03-10 02:50:00|10191.8|10189.8|10188.7|10186.7|10191.8|10189.8|10188.3|10186.3|1403
1678416900000|2023-03-10 02:55:00|10188.3|10186.3|10189.3|10187.3|10189.5|10187.5|10187.9|10185.9|1402
1678417200000|2023-03-10 03:00:00|10189.1|10187.1|10188.3|10186.3|10189.5|10187.5|10187.1|10185.1|1561
1678417500000|2023-03-10 03:05:00|10188.7|10186.7|10188.7|10186.7|10188.9|10186.9|10187.5|10185.5|1320
1678417800000|2023-03-10 03:10:00|10188.5|10186.5|10189.1|10187.1|10189.7|10187.7|10188.3|10186.3|282
1678418100000|2023-03-10 03:15:00|10188.9|10186.9|10188.9|10186.9|10189.9|10187.9|10188.3|10186.3|2029
1678418400000|2023-03-10 03:20:00|10189.1|10187.1|10187.1|10185.1|10189.1|10187.1|10187.1|10185.1|981
1678418700000|2023-03-10 03:25:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|544
1678419000000|2023-03-10 03:30:00|10187.1|10185.1|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|1143
1678419300000|2023-03-10 03:35:00|10187.5|10185.5|10189.5|10187.5|10189.5|10187.5|10187.5|10185.5|726
1678419600000|2023-03-10 03:40:00|10189.9|10187.9|10190.6|10188.6|10191.4|10189.4|10189.9|10187.9|630
1678419900000|2023-03-10 03:45:00|10191|10189|10191|10189|10192.2|10190.2|10191|10189|1236
1678420200000|2023-03-10 03:50:00|10191.4|10189.4|10191.4|10189.4|10192.2|10190.2|10191|10189|611
1678420500000|2023-03-10 03:55:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|1096
1678420800000|2023-03-10 04:00:00|10191|10189|10189.9|10187.9|10192.2|10190.2|10189.9|10187.9|1258
1678421100000|2023-03-10 04:05:00|10190.3|10188.3|10190.3|10188.3|10191|10189|10189.9|10187.9|401
1678421400000|2023-03-10 04:10:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|112
1678421700000|2023-03-10 04:15:00|10189.9|10187.9|10191.4|10189.4|10192.2|10190.2|10189.9|10187.9|632
1678422000000|2023-03-10 04:20:00|10191.8|10189.8|10193.2|10191.2|10193.4|10191.4|10191|10189|734
1678422300000|2023-03-10 04:25:00|10193|10191|10194|10192|10194.6|10192.6|10192.6|10190.6|882
1678422600000|2023-03-10 04:30:00|10194.2|10192.2|10194.2|10192.2|10195.9|10193.9|10194.2|10192.2|1143
1678422900000|2023-03-10 04:35:00|10194|10192|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|212
1678423200000|2023-03-10 04:40:00|10193.6|10191.6|10194.2|10192.2|10195.3|10193.3|10193.6|10191.6|250
1678423500000|2023-03-10 04:45:00|10193.8|10191.8|10194.6|10192.6|10194.9|10192.9|10193.4|10191.4|378
1678423800000|2023-03-10 04:50:00|10194.9|10192.9|10194.2|10192.2|10194.9|10192.9|10193.8|10191.8|108
1678424100000|2023-03-10 04:55:00|10194|10192|10195.7|10193.7|10195.7|10193.7|10193.8|10191.8|943
1678424400000|2023-03-10 05:00:00|10195.3|10193.3|10194.2|10192.2|10195.7|10193.7|10194.2|10192.2|505
1678424700000|2023-03-10 05:05:00|10193.4|10191.4|10194.2|10192.2|10194.6|10192.6|10193|10191|416
1678425000000|2023-03-10 05:10:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|510
1678425300000|2023-03-10 05:15:00|10194.2|10192.2|10195.3|10193.3|10195.3|10193.3|10193.8|10191.8|404
1678425600000|2023-03-10 05:20:00|10194.9|10192.9|10193.8|10191.8|10194.9|10192.9|10193.4|10191.4|1607
1678425900000|2023-03-10 05:25:00|10193.6|10191.6|10193.6|10191.6|10194.6|10192.6|10193.4|10191.4|1111
1678426200000|2023-03-10 05:30:00|10193.4|10191.4|10191.4|10189.4|10193.4|10191.4|10190.3|10188.3|2746
1678426500000|2023-03-10 05:35:00|10191.2|10189.2|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|1398
1678426800000|2023-03-10 05:40:00|10191.2|10189.2|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|1778
1678427100000|2023-03-10 05:45:00|10191|10189|10189.1|10187.1|10191.4|10189.4|10188.7|10186.7|2930
1678427400000|2023-03-10 05:50:00|10188.9|10186.9|10190.3|10188.3|10190.6|10188.6|10188.9|10186.9|1011
1678427700000|2023-03-10 05:55:00|10190.5|10188.5|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|595
1678428000000|2023-03-10 06:00:00|10190.6|10188.6|10190.8|10188.8|10191.4|10189.4|10190.3|10188.3|1640
1678428300000|2023-03-10 06:05:00|10191|10189|10189.9|10187.9|10191|10189|10189.9|10187.9|658
1678428600000|2023-03-10 06:10:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|813
1678428900000|2023-03-10 06:15:00|10189.3|10187.3|10187.9|10185.9|10189.5|10187.5|10187.7|10185.7|1013
1678429200000|2023-03-10 06:20:00|10188.1|10186.1|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|817
1678429500000|2023-03-10 06:25:00|10189.1|10187.1|10188.7|10186.7|10189.9|10187.9|10188.3|10186.3|827
1678429800000|2023-03-10 06:30:00|10189.1|10187.1|10188.3|10186.3|10189.5|10187.5|10187.9|10185.9|620
1678430100000|2023-03-10 06:35:00|10187.9|10185.9|10188.5|10186.5|10188.9|10186.9|10187.9|10185.9|268
1678430400000|2023-03-10 06:40:00|10188.3|10186.3|10188.5|10186.5|10188.7|10186.7|10188.1|10186.1|426
1678430700000|2023-03-10 06:45:00|10188.7|10186.7|10188.7|10186.7|10189.5|10187.5|10187.9|10185.9|343
1678431000000|2023-03-10 06:50:00|10188.9|10186.9|10189.9|10187.9|10190.3|10188.3|10188.9|10186.9|340
1678431300000|2023-03-10 06:55:00|10190.1|10188.1|10191.4|10189.4|10191.4|10189.4|10190.1|10188.1|845
1678431600000|2023-03-10 07:00:00|10191.8|10189.8|10190.6|10188.6|10192.6|10190.6|10190.3|10188.3|900
1678431900000|2023-03-10 07:05:00|10191|10189|10189.5|10187.5|10192.6|10190.6|10189.5|10187.5|1339
1678432200000|2023-03-10 07:10:00|10189.9|10187.9|10187.9|10185.9|10189.9|10187.9|10187.9|10185.9|1213
1678432500000|2023-03-10 07:15:00|10188.3|10186.3|10187.9|10185.9|10188.7|10186.7|10187.1|10185.1|1330
1678432800000|2023-03-10 07:20:00|10187.7|10185.7|10187.9|10185.9|10189.1|10187.1|10187.5|10185.5|1199
1678433100000|2023-03-10 07:25:00|10188.1|10186.1|10189.9|10187.9|10190.3|10188.3|10187.9|10185.9|591
1678433400000|2023-03-10 07:30:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10187.9|10185.9|1273
1678433700000|2023-03-10 07:35:00|10189.5|10187.5|10186.7|10184.7|10189.5|10187.5|10186.7|10184.7|2072
1678434000000|2023-03-10 07:40:00|10187.1|10185.1|10186|10184|10187.1|10185.1|10186|10184|2850
1678434300000|2023-03-10 07:45:00|10185.6|10183.6|10187.1|10185.1|10187.1|10185.1|10185.6|10183.6|3369
1678434600000|2023-03-10 07:50:00|10186.7|10184.7|10186.4|10184.4|10187.9|10185.9|10186|10184|4207
1678434900000|2023-03-10 07:55:00|10186.7|10184.7|10187.1|10185.1|10187.9|10185.9|10186.4|10184.4|1348
1678435200000|2023-03-10 08:00:00|10187.5|10185.5|10187.9|10185.9|10188.3|10186.3|10187.1|10185.1|1895
1678435500000|2023-03-10 08:05:00|10187.7|10185.7|10189.5|10187.5|10189.5|10187.5|10187.5|10185.5|1084
1678435800000|2023-03-10 08:10:00|10189.9|10187.9|10189.5|10187.5|10191|10189|10189.5|10187.5|1406
1678436100000|2023-03-10 08:15:00|10189.1|10187.1|10186.4|10184.4|10189.1|10187.1|10186.4|10184.4|1588
1678436400000|2023-03-10 08:20:00|10186.5|10184.5|10186|10184|10188.3|10186.3|10186|10184|1042
1678436700000|2023-03-10 08:25:00|10186.2|10184.2|10186|10184|10187.1|10185.1|10185.8|10183.8|2118
1678437000000|2023-03-10 08:30:00|10186.4|10184.4|10186.7|10184.7|10186.9|10184.9|10185.2|10183.2|1439
1678437300000|2023-03-10 08:35:00|10186.5|10184.5|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|414
1678437600000|2023-03-10 08:40:00|10186.7|10184.7|10184.8|10182.8|10186.7|10184.7|10184.8|10182.8|911
1678437900000|2023-03-10 08:45:00|10185|10183|10184.4|10182.4|10185.6|10183.6|10183.8|10181.8|3232
1678438200000|2023-03-10 08:50:00|10184|10182|10185.6|10183.6|10185.6|10183.6|10184|10182|1679
1678438500000|2023-03-10 08:55:00|10185.4|10183.4|10183.2|10181.2|10185.6|10183.6|10183.2|10181.2|3405
1678438800000|2023-03-10 09:00:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.2|10181.2|1169
1678439100000|2023-03-10 09:05:00|10184|10182|10185.4|10183.4|10185.6|10183.6|10184|10182|284
1678439400000|2023-03-10 09:10:00|10185.2|10183.2|10184.8|10182.8|10186|10184|10184.4|10182.4|1434
1678439700000|2023-03-10 09:15:00|10184.6|10182.6|10183.2|10181.2|10184.8|10182.8|10183.2|10181.2|2348
1678440000000|2023-03-10 09:20:00|10182.8|10180.8|10182.1|10180.1|10183.2|10181.2|10181.7|10179.7|1671
1678440300000|2023-03-10 09:25:00|10181.9|10179.9|10181.7|10179.7|10182.8|10180.8|10181.5|10179.5|697
1678440600000|2023-03-10 09:30:00|10181.9|10179.9|10182.1|10180.1|10182.4|10180.4|10180.9|10178.9|1202
1678440900000|2023-03-10 09:35:00|10182.4|10180.4|10180.9|10178.9|10182.4|10180.4|10180.9|10178.9|1735
1678441200000|2023-03-10 09:40:00|10180.5|10178.5|10180.9|10178.9|10181.3|10179.3|10180.1|10178.1|1742
1678441500000|2023-03-10 09:45:00|10181.3|10179.3|10180.5|10178.5|10181.3|10179.3|10180.1|10178.1|1839
1678441800000|2023-03-10 09:50:00|10180.1|10178.1|10179.7|10177.7|10180.5|10178.5|10179.7|10177.7|3541
1678442100000|2023-03-10 09:55:00|10179.3|10177.3|10178.9|10176.9|10179.7|10177.7|10178.9|10176.9|962
1678442400000|2023-03-10 10:00:00|10178.5|10176.5|10178.9|10176.9|10179.7|10177.7|10178.5|10176.5|1450
1678442700000|2023-03-10 10:05:00|10178.1|10176.1|10179.3|10177.3|10179.7|10177.7|10178.1|10176.1|1449
1678443000000|2023-03-10 10:10:00|10179.5|10177.5|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|475
1678443300000|2023-03-10 10:15:00|10180.1|10178.1|10180.9|10178.9|10180.9|10178.9|10179.7|10177.7|554
1678443600000|2023-03-10 10:20:00|10181.1|10179.1|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|373
1678443900000|2023-03-10 10:25:00|10180.7|10178.7|10179.7|10177.7|10180.9|10178.9|10179.7|10177.7|319
1678444200000|2023-03-10 10:30:00|10179.3|10177.3|10180.1|10178.1|10180.5|10178.5|10179.3|10177.3|3239
1678444500000|2023-03-10 10:35:00|10179.7|10177.7|10178.5|10176.5|10180.1|10178.1|10178.1|10176.1|1428
1678444800000|2023-03-10 10:40:00|10178.9|10176.9|10178.5|10176.5|10179.3|10177.3|10178.5|10176.5|139
1678445100000|2023-03-10 10:45:00|10178.9|10176.9|10178.1|10176.1|10178.9|10176.9|10177.8|10175.8|489
1678445400000|2023-03-10 10:50:00|10177.8|10175.8|10177.8|10175.8|10179.3|10177.3|10177.8|10175.8|2325
1678445700000|2023-03-10 10:55:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177|10175|1234
1678446000000|2023-03-10 11:00:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177|10175|744
1678446300000|2023-03-10 11:05:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|642
1678446600000|2023-03-10 11:10:00|10178.5|10176.5|10179.7|10177.7|10179.7|10177.7|10178.1|10176.1|454
1678446900000|2023-03-10 11:15:00|10180.1|10178.1|10181.3|10179.3|10181.3|10179.3|10180.1|10178.1|1549
1678447200000|2023-03-10 11:20:00|10180.9|10178.9|10180.5|10178.5|10182.4|10180.4|10180.1|10178.1|1086
1678447500000|2023-03-10 11:25:00|10180.3|10178.3|10181.7|10179.7|10181.7|10179.7|10180.1|10178.1|742
1678447800000|2023-03-10 11:30:00|10182.1|10180.1|10183.2|10181.2|10183.2|10181.2|10182.1|10180.1|667
1678448100000|2023-03-10 11:35:00|10183.4|10181.4|10182.6|10180.6|10184.4|10182.4|10182.1|10180.1|1706
1678448400000|2023-03-10 11:40:00|10182.8|10180.8|10182.6|10180.6|10183.6|10181.6|10182.4|10180.4|1170
1678448700000|2023-03-10 11:45:00|10182.4|10180.4|10183.2|10181.2|10183.6|10181.6|10182.4|10180.4|914
1678449000000|2023-03-10 11:50:00|10183.4|10181.4|10183.6|10181.6|10184|10182|10183.2|10181.2|563
1678449300000|2023-03-10 11:55:00|10184|10182|10183.2|10181.2|10184|10182|10182.3|10180.3|590
1678449600000|2023-03-10 12:00:00|10182.8|10180.8|10181.7|10179.7|10183.2|10181.2|10181.3|10179.3|1795
1678449900000|2023-03-10 12:05:00|10182.1|10180.1|10180.9|10178.9|10182.1|10180.1|10180.1|10178.1|1304
1678450200000|2023-03-10 12:10:00|10180.7|10178.7|10181.7|10179.7|10181.7|10179.7|10179.9|10177.9|4251
1678450500000|2023-03-10 12:15:00|10182.1|10180.1|10182.8|10180.8|10184|10182|10182.1|10180.1|2730
1678450800000|2023-03-10 12:20:00|10183.2|10181.2|10186|10184|10186|10184|10181.7|10179.7|2362
1678451100000|2023-03-10 12:25:00|10186.4|10184.4|10187.5|10185.5|10187.9|10185.9|10186|10184|2278
1678451400000|2023-03-10 12:30:00|10187.9|10185.9|10190.3|10188.3|10191.4|10189.4|10187.5|10185.5|2143
1678451700000|2023-03-10 12:35:00|10190.6|10188.6|10191.8|10189.8|10192.2|10190.2|10189.1|10187.1|3101
1678452000000|2023-03-10 12:40:00|10192.2|10190.2|10191.4|10189.4|10193|10191|10190.3|10188.3|2499
1678452300000|2023-03-10 12:45:00|10191|10189|10194.6|10192.6|10195.3|10193.3|10191|10189|3677
1678452600000|2023-03-10 12:50:00|10194.2|10192.2|10196.5|10194.5|10196.9|10194.9|10193|10191|3403
1678452900000|2023-03-10 12:55:00|10198.1|10196.1|10196.1|10194.1|10198.9|10196.9|10194.6|10192.6|5998
1678453200000|2023-03-10 13:00:00|10195.7|10193.7|10189.9|10187.9|10197.3|10195.3|10189.5|10187.5|6206
1678453500000|2023-03-10 13:05:00|10190.3|10188.3|10190.6|10188.6|10191.6|10189.6|10188.7|10186.7|4447
1678453800000|2023-03-10 13:10:00|10190.5|10188.5|10192.2|10190.2|10192.2|10190.2|10189.9|10187.9|4922
1678454100000|2023-03-10 13:15:00|10191.8|10189.8|10191|10189|10192.2|10190.2|10189.9|10187.9|3684
1678454400000|2023-03-10 13:20:00|10191.2|10189.2|10189.9|10187.9|10191.4|10189.4|10186.7|10184.7|6788
1678454700000|2023-03-10 13:25:00|10189.5|10187.5|10188.7|10186.7|10191|10189|10187.9|10185.9|4428
1678455000000|2023-03-10 13:30:00|10189.1|10187.1|10209.4|10207.4|10219.8|10217.8|10188.9|10186.9|15696
1678455300000|2023-03-10 13:35:00|10209.2|10207.2|10204.3|10202.3|10213.7|10211.7|10204.3|10202.3|12451
1678455600000|2023-03-10 13:40:00|10203.9|10201.9|10202|10200|10208.8|10206.8|10202|10200|7136
1678455900000|2023-03-10 13:45:00|10201.8|10199.8|10201.6|10199.6|10203.5|10201.5|10200|10198|7659
1678456200000|2023-03-10 13:50:00|10201.2|10199.2|10201.2|10199.2|10203.1|10201.1|10199.6|10197.6|5918
1678456500000|2023-03-10 13:55:00|10201.4|10199.4|10198.5|10196.5|10202|10200|10196.5|10194.5|5633
1678456800000|2023-03-10 14:00:00|10198.3|10196.3|10202.8|10200.8|10203.1|10201.1|10195.7|10193.7|6139
1678457100000|2023-03-10 14:05:00|10202.4|10200.4|10209.2|10207.2|10209.4|10207.4|10202.4|10200.4|10262
1678457400000|2023-03-10 14:10:00|10209.4|10207.4|10206.7|10204.7|10210.6|10208.6|10205.5|10203.5|12378
1678457700000|2023-03-10 14:15:00|10206.9|10204.9|10211.7|10209.7|10212.5|10210.5|10206.3|10204.3|23624
1678458000000|2023-03-10 14:20:00|10211.4|10209.4|10212.5|10210.5|10215.3|10213.3|10208.6|10206.6|8140
1678458300000|2023-03-10 14:25:00|10212.1|10210.1|10216.4|10214.4|10216.4|10214.4|10210.6|10208.6|7283
1678458600000|2023-03-10 14:30:00|10216.8|10214.8|10218.8|10216.8|10221.1|10219.1|10215.3|10213.3|11663
1678458900000|2023-03-10 14:35:00|10218.4|10216.4|10231.3|10229.3|10231.7|10229.7|10218.4|10216.4|13578
1678459200000|2023-03-10 14:40:00|10230.9|10228.9|10227.4|10225.4|10234.4|10232.4|10226.2|10224.2|11442
1678459500000|2023-03-10 14:45:00|10227.6|10225.6|10223.5|10221.5|10228.1|10226.1|10221.5|10219.5|8641
1678459800000|2023-03-10 14:50:00|10223.3|10221.3|10221.5|10219.5|10225|10223|10221.1|10219.1|6239
1678460100000|2023-03-10 14:55:00|10222.3|10220.3|10222.7|10220.7|10225|10223|10219.6|10217.6|6448
1678460400000|2023-03-10 15:00:00|10223.1|10221.1|10227|10225|10227.8|10225.8|10221.5|10219.5|4646
1678460700000|2023-03-10 15:05:00|10227.4|10225.4|10227|10225|10228.5|10226.5|10225.4|10223.4|5401
1678461000000|2023-03-10 15:10:00|10227.4|10225.4|10226.2|10224.2|10227.8|10225.8|10224.6|10222.6|5049
1678461300000|2023-03-10 15:15:00|10225.8|10223.8|10224.2|10222.2|10227|10225|10224.2|10222.2|3440
1678461600000|2023-03-10 15:20:00|10224.6|10222.6|10226.6|10224.6|10227|10225|10223.5|10221.5|4152
1678461900000|2023-03-10 15:25:00|10227|10225|10227|10225|10227.4|10225.4|10225.4|10223.4|3721
1678462200000|2023-03-10 15:30:00|10227.4|10225.4|10226.2|10224.2|10228.1|10226.1|10225.8|10223.8|4671
1678462500000|2023-03-10 15:35:00|10226.4|10224.4|10227|10225|10227.8|10225.8|10223.9|10221.9|5452
1678462800000|2023-03-10 15:40:00|10227.4|10225.4|10225.8|10223.8|10229.3|10227.3|10224.6|10222.6|8064
1678463100000|2023-03-10 15:45:00|10225.6|10223.6|10225.8|10223.8|10226.2|10224.2|10224.6|10222.6|11078
1678463400000|2023-03-10 15:50:00|10226.2|10224.2|10227|10225|10227|10225|10224.2|10222.2|2983
1678463700000|2023-03-10 15:55:00|10226.6|10224.6|10227|10225|10228.1|10226.1|10225.4|10223.4|3628
1678464000000|2023-03-10 16:00:00|10226.8|10224.8|10223.5|10221.5|10227.4|10225.4|10223.5|10221.5|6570
1678464300000|2023-03-10 16:05:00|10223.1|10221.1|10220.3|10218.3|10223.5|10221.5|10220.1|10218.1|20623
1678464600000|2023-03-10 16:10:00|10219.9|10217.9|10214.1|10212.1|10220.3|10218.3|10214.1|10212.1|9734
1678464900000|2023-03-10 16:15:00|10213.9|10211.9|10213.7|10211.7|10215.6|10213.6|10212.5|10210.5|4438
1678465200000|2023-03-10 16:20:00|10213.9|10211.9|10208.6|10206.6|10215.6|10213.6|10208.2|10206.2|7260
1678465500000|2023-03-10 16:25:00|10208.4|10206.4|10206.5|10204.5|10209.8|10207.8|10205.5|10203.5|14886
1678465800000|2023-03-10 16:30:00|10206.7|10204.7|10203.5|10201.5|10207.8|10205.8|10203.5|10201.5|3378
1678466100000|2023-03-10 16:35:00|10203.1|10201.1|10205.9|10203.9|10206.7|10204.7|10201.6|10199.6|5889
1678466400000|2023-03-10 16:40:00|10205.5|10203.5|10210.2|10208.2|10212.3|10210.3|10205.5|10203.5|7084
1678466700000|2023-03-10 16:45:00|10210.4|10208.4|10207.8|10205.8|10211|10209|10205.1|10203.1|5312
1678467000000|2023-03-10 16:50:00|10208|10206|10209|10207|10209.8|10207.8|10205.5|10203.5|4613
1678467300000|2023-03-10 16:55:00|10207.8|10205.8|10206.5|10204.5|10209|10207|10203.5|10201.5|10838
1678467600000|2023-03-10 17:00:00|10206.7|10204.7|10210.2|10208.2|10210.2|10208.2|10205.5|10203.5|5176
1678467900000|2023-03-10 17:05:00|10209.8|10207.8|10210.2|10208.2|10210.8|10208.8|10209|10207|7460
1678468200000|2023-03-10 17:10:00|10210.6|10208.6|10212.9|10210.9|10213.3|10211.3|10209.8|10207.8|7199
1678468500000|2023-03-10 17:15:00|10213.3|10211.3|10214.9|10212.9|10214.9|10212.9|10211.7|10209.7|3288
1678468800000|2023-03-10 17:20:00|10214.5|10212.5|10217.6|10215.6|10217.6|10215.6|10214.3|10212.3|2763
1678469100000|2023-03-10 17:25:00|10218|10216|10221.1|10219.1|10221.1|10219.1|10217.6|10215.6|3235
1678469400000|2023-03-10 17:30:00|10221.5|10219.5|10215.6|10213.6|10221.5|10219.5|10215.6|10213.6|4218
1678469700000|2023-03-10 17:35:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10214.1|10212.1|1784
1678470000000|2023-03-10 17:40:00|10216.6|10214.6|10219.9|10217.9|10220.7|10218.7|10216.6|10214.6|2270
1678470300000|2023-03-10 17:45:00|10220.3|10218.3|10220.3|10218.3|10221.1|10219.1|10219.6|10217.6|3066
1678470600000|2023-03-10 17:50:00|10220.1|10218.1|10224.2|10222.2|10224.6|10222.6|10219.9|10217.9|5147
1678470900000|2023-03-10 17:55:00|10224.6|10222.6|10222.3|10220.3|10224.6|10222.6|10222.3|10220.3|4445
1678471200000|2023-03-10 18:00:00|10222.7|10220.7|10222.5|10220.5|10224|10222|10222.3|10220.3|1938
1678471500000|2023-03-10 18:05:00|10222.3|10220.3|10223.5|10221.5|10224.2|10222.2|10222.3|10220.3|2739
1678471800000|2023-03-10 18:10:00|10223.3|10221.3|10221.9|10219.9|10223.5|10221.5|10221.9|10219.9|2155
1678472100000|2023-03-10 18:15:00|10221.5|10219.5|10221.7|10219.7|10223.1|10221.1|10221.5|10219.5|2783
1678472400000|2023-03-10 18:20:00|10221.5|10219.5|10224.2|10222.2|10224.2|10222.2|10221.1|10219.1|3433
1678472700000|2023-03-10 18:25:00|10224.6|10222.6|10226.2|10224.2|10227|10225|10224.6|10222.6|2600
1678473000000|2023-03-10 18:30:00|10226.6|10224.6|10225.8|10223.8|10227|10225|10225.8|10223.8|1264
1678473300000|2023-03-10 18:35:00|10225.4|10223.4|10227.4|10225.4|10227.4|10225.4|10225|10223|2161
1678473600000|2023-03-10 18:40:00|10227.8|10225.8|10228.9|10226.9|10228.9|10226.9|10227.4|10225.4|2497
1678473900000|2023-03-10 18:45:00|10228.7|10226.7|10230.9|10228.9|10231.7|10229.7|10228.5|10226.5|4829
1678474200000|2023-03-10 18:50:00|10231.3|10229.3|10229.3|10227.3|10231.3|10229.3|10228.9|10226.9|2929
1678474500000|2023-03-10 18:55:00|10228.9|10226.9|10227.8|10225.8|10229.3|10227.3|10227.8|10225.8|4189
1678474800000|2023-03-10 19:00:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|3003
1678475100000|2023-03-10 19:05:00|10228.5|10226.5|10231.3|10229.3|10231.7|10229.7|10227.8|10225.8|3088
1678475400000|2023-03-10 19:10:00|10231.1|10229.1|10228.1|10226.1|10231.3|10229.3|10227.4|10225.4|5430
1678475700000|2023-03-10 19:15:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|1875
1678476000000|2023-03-10 19:20:00|10228.1|10226.1|10228.5|10226.5|10229.7|10227.7|10227.8|10225.8|2787
1678476300000|2023-03-10 19:25:00|10228.1|10226.1|10230.1|10228.1|10230.1|10228.1|10227.8|10225.8|1933
1678476600000|2023-03-10 19:30:00|10229.9|10227.9|10230.5|10228.5|10232.1|10230.1|10229.7|10227.7|3868
1678476900000|2023-03-10 19:35:00|10230.9|10228.9|10227.8|10225.8|10231.3|10229.3|10227.4|10225.4|3720
1678477200000|2023-03-10 19:40:00|10228.1|10226.1|10229.3|10227.3|10230.5|10228.5|10227.4|10225.4|3956
1678477500000|2023-03-10 19:45:00|10229.1|10227.1|10231.3|10229.3|10232.1|10230.1|10227.8|10225.8|4021
1678477800000|2023-03-10 19:50:00|10231.7|10229.7|10229.7|10227.7|10231.7|10229.7|10228.5|10226.5|3157
1678478100000|2023-03-10 19:55:00|10229.9|10227.9|10233.2|10231.2|10233.2|10231.2|10228.9|10226.9|8169
1678478400000|2023-03-10 20:00:00|10232.8|10230.8|10231.3|10229.3|10232.8|10230.8|10230.5|10228.5|4169
1678478700000|2023-03-10 20:05:00|10231.7|10229.7|10232.4|10230.4|10232.4|10230.4|10230.9|10228.9|2588
1678479000000|2023-03-10 20:10:00|10232.1|10230.1|10230.5|10228.5|10232.4|10230.4|10229.3|10227.3|1585
1678479300000|2023-03-10 20:15:00|10230.9|10228.9|10228.5|10226.5|10230.9|10228.9|10228.3|10226.3|1806
1678479600000|2023-03-10 20:20:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|3367
1678479900000|2023-03-10 20:25:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227|10225|2759
1678480200000|2023-03-10 20:30:00|10228.3|10226.3|10230.1|10228.1|10230.5|10228.5|10227.8|10225.8|3848
1678480500000|2023-03-10 20:35:00|10230.5|10228.5|10231.3|10229.3|10231.7|10229.7|10229.7|10227.7|1862
1678480800000|2023-03-10 20:40:00|10231.7|10229.7|10232.8|10230.8|10233.6|10231.6|10231.3|10229.3|3242
1678481100000|2023-03-10 20:45:00|10232.4|10230.4|10232.1|10230.1|10233.2|10231.2|10231.7|10229.7|1865
1678481400000|2023-03-10 20:50:00|10232.4|10230.4|10234|10232|10234|10232|10232.1|10230.1|991
1678481700000|2023-03-10 20:55:00|10233.6|10231.6|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|2712
1678482000000|2023-03-10 21:00:00|10234|10232|10233.2|10231.2|10234.4|10232.4|10232.8|10230.8|1718
1678482300000|2023-03-10 21:05:00|10232.8|10230.8|10232.1|10230.1|10233.2|10231.2|10232.1|10230.1|996
1678482600000|2023-03-10 21:10:00|10232.4|10230.4|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|3132
1678482900000|2023-03-10 21:15:00|10231.7|10229.7|10233.6|10231.6|10234|10232|10231.3|10229.3|1597
1678483200000|2023-03-10 21:20:00|10233.8|10231.8|10233.2|10231.2|10234|10232|10232.8|10230.8|1140
1678483500000|2023-03-10 21:25:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|2747
1678483800000|2023-03-10 21:30:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|1759
1678484100000|2023-03-10 21:35:00|10232.8|10230.8|10230.5|10228.5|10232.8|10230.8|10230.5|10228.5|1577
1678484400000|2023-03-10 21:40:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1604
1678484700000|2023-03-10 21:45:00|10230.9|10228.9|10231.3|10229.3|10231.7|10229.7|10230.5|10228.5|912
1678485000000|2023-03-10 21:50:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|1119
1678485300000|2023-03-10 21:55:00|10231.1|10229.1|10230.7|10228.7|10231.7|10229.7|10230.5|10228.5|846
1678658400000|2023-03-12 22:00:00|10237.1|10235.1|10265.1|10263.1|10269.8|10267.8|10237.1|10235.1|6785
1678658700000|2023-03-12 22:05:00|10265.3|10263.3|10271.7|10269.7|10271.7|10269.7|10262.9|10260.9|4526
1678659000000|2023-03-12 22:10:00|10271.9|10269.9|10274.8|10272.8|10281.9|10279.9|10271.7|10269.7|4606
1678659300000|2023-03-12 22:15:00|10274.6|10272.6|10266.2|10264.2|10275.4|10273.4|10260.6|10258.6|9094
1678659600000|2023-03-12 22:20:00|10265.8|10263.8|10253.9|10251.9|10266.4|10264.4|10253.7|10251.7|3797
1678659900000|2023-03-12 22:25:00|10253.7|10251.7|10261|10259|10261.5|10259.5|10245.3|10243.3|7012
1678660200000|2023-03-12 22:30:00|10261.2|10259.2|10271.1|10269.1|10271.1|10269.1|10260|10258|5039
1678660500000|2023-03-12 22:35:00|10270.7|10268.7|10263.3|10261.3|10271.9|10269.9|10260.6|10258.6|4002
1678660800000|2023-03-12 22:40:00|10263.5|10261.5|10262.1|10260.1|10265.3|10263.3|10261.7|10259.7|2189
1678661100000|2023-03-12 22:45:00|10262.3|10260.3|10259|10257|10262.3|10260.3|10255.9|10253.9|2045
1678661400000|2023-03-12 22:50:00|10259.2|10257.2|10267.2|10265.2|10267.6|10265.6|10259|10257|2551
1678661700000|2023-03-12 22:55:00|10267.6|10265.6|10272.7|10270.7|10272.7|10270.7|10267.6|10265.6|5229
1678662000000|2023-03-12 23:00:00|10272.9|10270.9|10276|10274|10286.4|10284.4|10272.9|10270.9|4902
1678662300000|2023-03-12 23:05:00|10275.8|10273.8|10273.1|10271.1|10276.6|10274.6|10270.7|10268.7|2630
1678662600000|2023-03-12 23:10:00|10273.3|10271.3|10272.7|10270.7|10274.6|10272.6|10272.1|10270.1|1218
1678662900000|2023-03-12 23:15:00|10273.1|10271.1|10269.2|10267.2|10274|10272|10268.8|10266.8|2062
1678663200000|2023-03-12 23:20:00|10268.6|10266.6|10260|10258|10268.8|10266.8|10259.8|10257.8|3302
1678663500000|2023-03-12 23:25:00|10259.8|10257.8|10260.6|10258.6|10261|10259|10257.4|10255.4|2274
1678663800000|2023-03-12 23:30:00|10261|10259|10264.1|10262.1|10264.9|10262.9|10260.6|10258.6|2454
1678664100000|2023-03-12 23:35:00|10263.7|10261.7|10263.7|10261.7|10266|10264|10260.6|10258.6|1304
1678664400000|2023-03-12 23:40:00|10263.9|10261.9|10259.8|10257.8|10264.1|10262.1|10259.8|10257.8|1797
1678664700000|2023-03-12 23:45:00|10260.2|10258.2|10252.2|10250.2|10260.6|10258.6|10251.6|10249.6|2738
1678665000000|2023-03-12 23:50:00|10252.8|10250.8|10251.2|10249.2|10255.9|10253.9|10251|10249|2401
1678665300000|2023-03-12 23:55:00|10251.6|10249.6|10247.3|10245.3|10251.8|10249.8|10245.5|10243.5|3716
1678665600000|2023-03-13 00:00:00|10247.7|10245.7|10246.9|10244.9|10248.5|10246.5|10244.4|10242.4|2295
1678665900000|2023-03-13 00:05:00|10247.1|10245.1|10248.5|10246.5|10254.7|10252.7|10246.9|10244.9|2663
1678666200000|2023-03-13 00:10:00|10248.3|10246.3|10251.2|10249.2|10251.6|10249.6|10248.1|10246.1|1994
1678666500000|2023-03-13 00:15:00|10251|10249|10257.8|10255.8|10259|10257|10250|10248|3516
1678666800000|2023-03-13 00:20:00|10257.6|10255.6|10259.6|10257.6|10261.2|10259.2|10256.7|10254.7|2409
1678667100000|2023-03-13 00:25:00|10259.8|10257.8|10253.1|10251.1|10260.2|10258.2|10252.4|10250.4|3728
1678667400000|2023-03-13 00:30:00|10253.3|10251.3|10250.4|10248.4|10253.7|10251.7|10247.7|10245.7|2033
1678667700000|2023-03-13 00:35:00|10250|10248|10254.7|10252.7|10255.3|10253.3|10249.4|10247.4|2695
1678668000000|2023-03-13 00:40:00|10254.9|10252.9|10252|10250|10255.9|10253.9|10250.4|10248.4|1536
1678668300000|2023-03-13 00:45:00|10251.8|10249.8|10252|10250|10253.9|10251.9|10250.6|10248.6|1281
1678668600000|2023-03-13 00:50:00|10251.8|10249.8|10253.5|10251.5|10253.5|10251.5|10251.2|10249.2|1266
1678668900000|2023-03-13 00:55:00|10253.3|10251.3|10251.6|10249.6|10253.9|10251.9|10251.6|10249.6|1356
1678669200000|2023-03-13 01:00:00|10252|10250|10250.8|10248.8|10253.9|10251.9|10250.8|10248.8|1501
1678669500000|2023-03-13 01:05:00|10251.2|10249.2|10250.4|10248.4|10252|10250|10250|10248|767
1678669800000|2023-03-13 01:10:00|10250.2|10248.2|10249.6|10247.6|10250.2|10248.2|10248.9|10246.9|1373
1678670100000|2023-03-13 01:15:00|10249.2|10247.2|10248.5|10246.5|10250.4|10248.4|10248.1|10246.1|826
1678670400000|2023-03-13 01:20:00|10248.9|10246.9|10247.3|10245.3|10248.9|10246.9|10246.9|10244.9|1589
1678670700000|2023-03-13 01:25:00|10247.7|10245.7|10247.3|10245.3|10248.7|10246.7|10246.5|10244.5|1012
1678671000000|2023-03-13 01:30:00|10247.7|10245.7|10246.1|10244.1|10247.7|10245.7|10245.7|10243.7|1687
1678671300000|2023-03-13 01:35:00|10245.9|10243.9|10244.4|10242.4|10246.9|10244.9|10244.4|10242.4|1668
1678671600000|2023-03-13 01:40:00|10244.2|10242.2|10245.7|10243.7|10246.5|10244.5|10243.4|10241.4|2179
1678671900000|2023-03-13 01:45:00|10245.5|10243.5|10245.7|10243.7|10246.9|10244.9|10244.9|10242.9|1058
1678672200000|2023-03-13 01:50:00|10245.9|10243.9|10243.8|10241.8|10246.5|10244.5|10243.4|10241.4|1035
1678672500000|2023-03-13 01:55:00|10244.2|10242.2|10244.6|10242.6|10244.9|10242.9|10243|10241|1120
1678672800000|2023-03-13 02:00:00|10244.8|10242.8|10246.9|10244.9|10247.3|10245.3|10244.8|10242.8|787
1678673100000|2023-03-13 02:05:00|10247.7|10245.7|10252|10250|10253.1|10251.1|10247.7|10245.7|2003
1678673400000|2023-03-13 02:10:00|10252.2|10250.2|10255.3|10253.3|10255.3|10253.3|10251.2|10249.2|1355
1678673700000|2023-03-13 02:15:00|10255.1|10253.1|10259.4|10257.4|10259.4|10257.4|10255.1|10253.1|2239
1678674000000|2023-03-13 02:20:00|10259.6|10257.6|10261|10259|10261.7|10259.7|10259|10257|4109
1678674300000|2023-03-13 02:25:00|10261.4|10259.4|10267.4|10265.4|10267.6|10265.6|10261|10259|3549
1678674600000|2023-03-13 02:30:00|10267.2|10265.2|10275.4|10273.4|10278.1|10276.1|10267.2|10265.2|4952
1678674900000|2023-03-13 02:35:00|10275.6|10273.6|10272.9|10270.9|10275.8|10273.8|10271.5|10269.5|3386
1678675200000|2023-03-13 02:40:00|10272.7|10270.7|10276.2|10274.2|10276.2|10274.2|10272.1|10270.1|3705
1678675500000|2023-03-13 02:45:00|10275.8|10273.8|10274.2|10272.2|10275.8|10273.8|10272.7|10270.7|1275
1678675800000|2023-03-13 02:50:00|10274.4|10272.4|10280.1|10278.1|10280.5|10278.5|10274.2|10272.2|2375
1678676100000|2023-03-13 02:55:00|10280.3|10278.3|10278.5|10276.5|10280.9|10278.9|10278.5|10276.5|2111
1678676400000|2023-03-13 03:00:00|10278.3|10276.3|10278.9|10276.9|10278.9|10276.9|10277|10275|1614
1678676700000|2023-03-13 03:05:00|10278.7|10276.7|10280.5|10278.5|10280.9|10278.9|10277.8|10275.8|2132
1678677000000|2023-03-13 03:10:00|10280.3|10278.3|10278.9|10276.9|10280.5|10278.5|10277.4|10275.4|2463
1678677300000|2023-03-13 03:15:00|10278.5|10276.5|10276.2|10274.2|10278.9|10276.9|10275.8|10273.8|920
1678677600000|2023-03-13 03:20:00|10276|10274|10273.7|10271.7|10276.2|10274.2|10271.9|10269.9|1284
1678677900000|2023-03-13 03:25:00|10273.5|10271.5|10271.7|10269.7|10274.4|10272.4|10271.5|10269.5|642
1678678200000|2023-03-13 03:30:00|10271.5|10269.5|10272.7|10270.7|10274.4|10272.4|10271.5|10269.5|947
1678678500000|2023-03-13 03:35:00|10272.9|10270.9|10273.3|10271.3|10275.8|10273.8|10272.7|10270.7|1308
1678678800000|2023-03-13 03:40:00|10273.5|10271.5|10273.9|10271.9|10274.6|10272.6|10273.1|10271.1|1261
1678679100000|2023-03-13 03:45:00|10273.7|10271.7|10269.9|10267.9|10273.9|10271.9|10269.9|10267.9|2688
1678679400000|2023-03-13 03:50:00|10269.6|10267.6|10267.6|10265.6|10269.9|10267.9|10267.2|10265.2|2742
1678679700000|2023-03-13 03:55:00|10267.8|10265.8|10266.8|10264.8|10268.4|10266.4|10266.8|10264.8|1912
1678680000000|2023-03-13 04:00:00|10266.6|10264.6|10268.4|10266.4|10269.6|10267.6|10266|10264|2821
1678680300000|2023-03-13 04:05:00|10268.2|10266.2|10269.6|10267.6|10269.6|10267.6|10267.8|10265.8|552
1678680600000|2023-03-13 04:10:00|10269.9|10267.9|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|1100
1678680900000|2023-03-13 04:15:00|10269.6|10267.6|10267.6|10265.6|10269.9|10267.9|10267.6|10265.6|774
1678681200000|2023-03-13 04:20:00|10267.4|10265.4|10266|10264|10267.6|10265.6|10266|10264|3555
1678681500000|2023-03-13 04:25:00|10265.6|10263.6|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|999
1678681800000|2023-03-13 04:30:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.3|10263.3|1491
1678682100000|2023-03-13 04:35:00|10266|10264|10267|10265|10267.2|10265.2|10265.6|10263.6|814
1678682400000|2023-03-13 04:40:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1328
1678682700000|2023-03-13 04:45:00|10266.4|10264.4|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|916
1678683000000|2023-03-13 04:50:00|10266|10264|10266|10264|10268|10266|10266|10264|1433
1678683300000|2023-03-13 04:55:00|10266.4|10264.4|10262.3|10260.3|10266.4|10264.4|10262.1|10260.1|2467
1678683600000|2023-03-13 05:00:00|10262.5|10260.5|10264.7|10262.7|10264.9|10262.9|10261|10259|1788
1678683900000|2023-03-13 05:05:00|10264.9|10262.9|10264.3|10262.3|10265.3|10263.3|10262.9|10260.9|965
1678684200000|2023-03-13 05:10:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10263.5|10261.5|355
1678684500000|2023-03-13 05:15:00|10264.5|10262.5|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|478
1678684800000|2023-03-13 05:20:00|10263.7|10261.7|10261.7|10259.7|10263.7|10261.7|10261.7|10259.7|327
1678685100000|2023-03-13 05:25:00|10261.9|10259.9|10261|10259|10262.1|10260.1|10260.6|10258.6|1099
1678685400000|2023-03-13 05:30:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10260.8|10258.8|653
1678685700000|2023-03-13 05:35:00|10260.8|10258.8|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|435
1678686000000|2023-03-13 05:40:00|10260.4|10258.4|10258.6|10256.6|10260.4|10258.4|10258.6|10256.6|937
1678686300000|2023-03-13 05:45:00|10258.2|10256.2|10259.8|10257.8|10260.6|10258.6|10258.2|10256.2|1256
1678686600000|2023-03-13 05:50:00|10259.4|10257.4|10258.6|10256.6|10259.6|10257.6|10258.6|10256.6|377
1678686900000|2023-03-13 05:55:00|10257.6|10255.6|10259.4|10257.4|10259.8|10257.8|10257.1|10255.1|1388
1678687200000|2023-03-13 06:00:00|10259.8|10257.8|10262.7|10260.7|10262.9|10260.9|10259|10257|778
1678687500000|2023-03-13 06:05:00|10262.5|10260.5|10266.4|10264.4|10266.4|10264.4|10262.1|10260.1|1866
1678687800000|2023-03-13 06:10:00|10266|10264|10268.4|10266.4|10268.8|10266.8|10266|10264|1464
1678688100000|2023-03-13 06:15:00|10268|10266|10264.1|10262.1|10269.2|10267.2|10263.7|10261.7|1122
1678688400000|2023-03-13 06:20:00|10263.7|10261.7|10262.3|10260.3|10263.7|10261.7|10261.5|10259.5|1763
1678688700000|2023-03-13 06:25:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|572
1678689000000|2023-03-13 06:30:00|10262.9|10260.9|10260.8|10258.8|10263.3|10261.3|10260|10258|1253
1678689300000|2023-03-13 06:35:00|10261|10259|10260.6|10258.6|10262.1|10260.1|10260.2|10258.2|711
1678689600000|2023-03-13 06:40:00|10261|10259|10263.7|10261.7|10263.7|10261.7|10261|10259|564
1678689900000|2023-03-13 06:45:00|10263.5|10261.5|10265.3|10263.3|10266|10264|10263.3|10261.3|866
1678690200000|2023-03-13 06:50:00|10264.9|10262.9|10267.4|10265.4|10269.2|10267.2|10264.5|10262.5|1009
1678690500000|2023-03-13 06:55:00|10267.6|10265.6|10262.9|10260.9|10267.6|10265.6|10262.5|10260.5|1451
1678690800000|2023-03-13 07:00:00|10263.3|10261.3|10259.8|10257.8|10263.7|10261.7|10259.8|10257.8|1362
1678691100000|2023-03-13 07:05:00|10260.2|10258.2|10263.7|10261.7|10264.1|10262.1|10259.4|10257.4|2055
1678691400000|2023-03-13 07:10:00|10263.5|10261.5|10263.7|10261.7|10264.1|10262.1|10262.1|10260.1|1827
1678691700000|2023-03-13 07:15:00|10264.1|10262.1|10260.6|10258.6|10264.1|10262.1|10259.8|10257.8|2284
1678692000000|2023-03-13 07:20:00|10260.8|10258.8|10263.3|10261.3|10263.7|10261.7|10260.2|10258.2|1722
1678692300000|2023-03-13 07:25:00|10263.7|10261.7|10260.6|10258.6|10263.7|10261.7|10259.8|10257.8|1206
1678692600000|2023-03-13 07:30:00|10261|10259|10261.7|10259.7|10265.5|10263.5|10260.6|10258.6|3734
1678692900000|2023-03-13 07:35:00|10261.9|10259.9|10261.4|10259.4|10261.9|10259.9|10258.2|10256.2|3778
1678693200000|2023-03-13 07:40:00|10261.7|10259.7|10261|10259|10263.7|10261.7|10261|10259|3377
1678693500000|2023-03-13 07:45:00|10261.4|10259.4|10255.9|10253.9|10261.4|10259.4|10255.9|10253.9|2774
1678693800000|2023-03-13 07:50:00|10256.7|10254.7|10253.5|10251.5|10256.7|10254.7|10253.1|10251.1|4400
1678694100000|2023-03-13 07:55:00|10253.7|10251.7|10252.4|10250.4|10253.9|10251.9|10251.2|10249.2|4796
1678694400000|2023-03-13 08:00:00|10251.6|10249.6|10250.8|10248.8|10254.3|10252.3|10250.4|10248.4|3732
1678694700000|2023-03-13 08:05:00|10251|10249|10251.2|10249.2|10255.1|10253.1|10250.8|10248.8|5278
1678695000000|2023-03-13 08:10:00|10251.4|10249.4|10255.1|10253.1|10255.9|10253.9|10251.2|10249.2|3206
1678695300000|2023-03-13 08:15:00|10254.9|10252.9|10259|10257|10260.2|10258.2|10253.9|10251.9|3716
1678695600000|2023-03-13 08:20:00|10258.6|10256.6|10263.5|10261.5|10265.6|10263.6|10258.6|10256.6|2541
1678695900000|2023-03-13 08:25:00|10263.7|10261.7|10260.2|10258.2|10264.1|10262.1|10257.1|10255.1|9129
1678696200000|2023-03-13 08:30:00|10259.8|10257.8|10262.5|10260.5|10262.5|10260.5|10258.6|10256.6|3001
1678696500000|2023-03-13 08:35:00|10262.9|10260.9|10266|10264|10266.4|10264.4|10261.4|10259.4|2697
1678696800000|2023-03-13 08:40:00|10266.2|10264.2|10264.9|10262.9|10268.4|10266.4|10260.2|10258.2|4527
1678697100000|2023-03-13 08:45:00|10265.3|10263.3|10267.8|10265.8|10269.2|10267.2|10264.1|10262.1|3853
1678697400000|2023-03-13 08:50:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10267.6|10265.6|6870
1678697700000|2023-03-13 08:55:00|10269|10267|10271.5|10269.5|10271.9|10269.9|10268.4|10266.4|3157
1678698000000|2023-03-13 09:00:00|10271.1|10269.1|10273.9|10271.9|10275.8|10273.8|10269.9|10267.9|8294
1678698300000|2023-03-13 09:05:00|10273.5|10271.5|10274.2|10272.2|10275.8|10273.8|10272.1|10270.1|5681
1678698600000|2023-03-13 09:10:00|10274.6|10272.6|10272.7|10270.7|10274.6|10272.6|10271.9|10269.9|4193
1678698900000|2023-03-13 09:15:00|10272.5|10270.5|10276.6|10274.6|10277.4|10275.4|10271.9|10269.9|3583
1678699200000|2023-03-13 09:20:00|10276.8|10274.8|10282.1|10280.1|10282.6|10280.6|10275.8|10273.8|5824
1678699500000|2023-03-13 09:25:00|10281.7|10279.7|10284.4|10282.4|10284.8|10282.8|10280.5|10278.5|4003
1678699800000|2023-03-13 09:30:00|10284|10282|10291.4|10289.4|10291.8|10289.8|10283.6|10281.6|6321
1678700100000|2023-03-13 09:35:00|10291.2|10289.2|10297.3|10295.3|10298.1|10296.1|10289.1|10287.1|4860
1678700400000|2023-03-13 09:40:00|10297.7|10295.7|10305.5|10303.5|10312.5|10310.5|10297.1|10295.1|5617
1678700700000|2023-03-13 09:45:00|10305.7|10303.7|10298.9|10296.9|10310.8|10308.8|10298.5|10296.5|7377
1678701000000|2023-03-13 09:50:00|10298.5|10296.5|10300|10298|10305.9|10303.9|10298.1|10296.1|6351
1678701300000|2023-03-13 09:55:00|10300.2|10298.2|10295.7|10293.7|10304.7|10302.7|10294.9|10292.9|6059
1678701600000|2023-03-13 10:00:00|10295.3|10293.3|10292.4|10290.4|10300.8|10298.8|10292.2|10290.2|4110
1678701900000|2023-03-13 10:05:00|10292.2|10290.2|10292.2|10290.2|10293.8|10291.8|10289.9|10287.9|4007
1678702200000|2023-03-13 10:10:00|10292.6|10290.6|10293.8|10291.8|10296.5|10294.5|10292.6|10290.6|2676
1678702500000|2023-03-13 10:15:00|10294|10292|10293.8|10291.8|10296.3|10294.3|10293.4|10291.4|3058
1678702800000|2023-03-13 10:20:00|10294.6|10292.6|10288.3|10286.3|10294.9|10292.9|10287.5|10285.5|4346
1678703100000|2023-03-13 10:25:00|10288.1|10286.1|10282.4|10280.4|10289.1|10287.1|10282.4|10280.4|4115
1678703400000|2023-03-13 10:30:00|10282.6|10280.6|10281.7|10279.7|10285.2|10283.2|10279.3|10277.3|2814
1678703700000|2023-03-13 10:35:00|10282.1|10280.1|10285.2|10283.2|10289.1|10287.1|10281.7|10279.7|3530
1678704000000|2023-03-13 10:40:00|10285.4|10283.4|10290.6|10288.6|10291.2|10289.2|10283.8|10281.8|2384
1678704300000|2023-03-13 10:45:00|10291|10289|10289.9|10287.9|10291.4|10289.4|10287.3|10285.3|3481
1678704600000|2023-03-13 10:50:00|10289.7|10287.7|10279.3|10277.3|10289.9|10287.9|10279.3|10277.3|3273
1678704900000|2023-03-13 10:55:00|10279.5|10277.5|10281.3|10279.3|10283.2|10281.2|10279.3|10277.3|4356
1678705200000|2023-03-13 11:00:00|10281.1|10279.1|10274.6|10272.6|10281.3|10279.3|10273.9|10271.9|3665
1678705500000|2023-03-13 11:05:00|10274.2|10272.2|10281.7|10279.7|10283.2|10281.2|10271.9|10269.9|4880
1678705800000|2023-03-13 11:10:00|10281.5|10279.5|10275.4|10273.4|10281.7|10279.7|10275|10273|4167
1678706100000|2023-03-13 11:15:00|10275.2|10273.2|10282.1|10280.1|10282.6|10280.6|10275|10273|2704
1678706400000|2023-03-13 11:20:00|10281.9|10279.9|10286.4|10284.4|10286.7|10284.7|10281.7|10279.7|6204
1678706700000|2023-03-13 11:25:00|10286.7|10284.7|10296.1|10294.1|10296.3|10294.3|10286.7|10284.7|3635
1678707000000|2023-03-13 11:30:00|10296.3|10294.3|10302.4|10300.4|10307.4|10305.4|10296.1|10294.1|7022
1678707300000|2023-03-13 11:35:00|10302.8|10300.8|10310.2|10308.2|10315.1|10313.1|10302.4|10300.4|3707
1678707600000|2023-03-13 11:40:00|10310.4|10308.4|10316.4|10314.4|10317.2|10315.2|10308.2|10306.2|5339
1678707900000|2023-03-13 11:45:00|10316.8|10314.8|10329.3|10327.3|10329.7|10327.7|10316|10314|7101
1678708200000|2023-03-13 11:50:00|10329.1|10327.1|10314.7|10312.7|10330.5|10328.5|10314.5|10312.5|8331
1678708500000|2023-03-13 11:55:00|10314.5|10312.5|10304.3|10302.3|10314.5|10312.5|10303.5|10301.5|8919
1678708800000|2023-03-13 12:00:00|10304.7|10302.7|10309|10307|10311.7|10309.7|10303.9|10301.9|6695
1678709100000|2023-03-13 12:05:00|10309.4|10307.4|10313.9|10311.9|10321.3|10319.3|10308.2|10306.2|11869
1678709400000|2023-03-13 12:10:00|10313.7|10311.7|10320.7|10318.7|10321.9|10319.9|10311|10309|40890
1678709700000|2023-03-13 12:15:00|10321.1|10319.1|10316|10314|10324.6|10322.6|10314.3|10312.3|6449
1678710000000|2023-03-13 12:20:00|10317.6|10315.6|10327.2|10325.2|10328.1|10326.1|10314.1|10312.1|7838
1678710300000|2023-03-13 12:25:00|10327|10325|10331.3|10329.3|10332.1|10330.1|10323.5|10321.5|11100
1678710600000|2023-03-13 12:30:00|10331.1|10329.1|10334|10332|10341.8|10339.8|10328.1|10326.1|12861
1678710900000|2023-03-13 12:35:00|10333.6|10331.6|10341|10339|10348.5|10346.5|10332.1|10330.1|9049
1678711200000|2023-03-13 12:40:00|10341.4|10339.4|10332.4|10330.4|10343|10341|10329.3|10327.3|8969
1678711500000|2023-03-13 12:45:00|10332.8|10330.8|10336.4|10334.4|10337.5|10335.5|10332.1|10330.1|4435
1678711800000|2023-03-13 12:50:00|10336.5|10334.5|10323.9|10321.9|10337.1|10335.1|10323.7|10321.7|7300
1678712100000|2023-03-13 12:55:00|10323.5|10321.5|10319.9|10317.9|10326.6|10324.6|10316|10314|8336
1678712400000|2023-03-13 13:00:00|10320.3|10318.3|10314.1|10312.1|10320.3|10318.3|10312.5|10310.5|8298
1678712700000|2023-03-13 13:05:00|10313.3|10311.3|10309.4|10307.4|10316.8|10314.8|10309|10307|12908
1678713000000|2023-03-13 13:10:00|10309.8|10307.8|10320.3|10318.3|10322.7|10320.7|10308.2|10306.2|6951
1678713300000|2023-03-13 13:15:00|10320.7|10318.7|10324.6|10322.6|10329.7|10327.7|10318.8|10316.8|6186
1678713600000|2023-03-13 13:20:00|10325|10323|10327.6|10325.6|10330.1|10328.1|10321.9|10319.9|5728
1678713900000|2023-03-13 13:25:00|10327.4|10325.4|10319.2|10317.2|10328.9|10326.9|10319.2|10317.2|8797
1678714200000|2023-03-13 13:30:00|10319.6|10317.6|10327|10325|10328.5|10326.5|10317.8|10315.8|5232
1678714500000|2023-03-13 13:35:00|10326.6|10324.6|10330.9|10328.9|10334.4|10332.4|10326.6|10324.6|5982
1678714800000|2023-03-13 13:40:00|10331.1|10329.1|10332.1|10330.1|10337.1|10335.1|10331.1|10329.1|13962
1678715100000|2023-03-13 13:45:00|10331.9|10329.9|10325.4|10323.4|10332.1|10330.1|10325.4|10323.4|7319
1678715400000|2023-03-13 13:50:00|10325|10323|10325.2|10323.2|10326.6|10324.6|10322.7|10320.7|5953
1678715700000|2023-03-13 13:55:00|10325.4|10323.4|10319.2|10317.2|10325.4|10323.4|10316.4|10314.4|4756
1678716000000|2023-03-13 14:00:00|10318.6|10316.6|10333.6|10331.6|10333.6|10331.6|10318.6|10316.6|8729
1678716300000|2023-03-13 14:05:00|10333.4|10331.4|10334.4|10332.4|10336.4|10334.4|10329.7|10327.7|7428
1678716600000|2023-03-13 14:10:00|10335.2|10333.2|10335.2|10333.2|10338.7|10336.7|10329.3|10327.3|9782
1678716900000|2023-03-13 14:15:00|10334.8|10332.8|10335.2|10333.2|10341.8|10339.8|10333.6|10331.6|5321
1678717200000|2023-03-13 14:20:00|10334.8|10332.8|10329.1|10327.1|10339.1|10337.1|10328.9|10326.9|4309
1678717500000|2023-03-13 14:25:00|10328.9|10326.9|10327|10325|10332.1|10330.1|10325.4|10323.4|3958
1678717800000|2023-03-13 14:30:00|10327.4|10325.4|10326.6|10324.6|10331.1|10329.1|10324.2|10322.2|5052
1678718100000|2023-03-13 14:35:00|10326.4|10324.4|10331.3|10329.3|10332.1|10330.1|10325.8|10323.8|5055
1678718400000|2023-03-13 14:40:00|10330.9|10328.9|10339.9|10337.9|10341.4|10339.4|10330.9|10328.9|5240
1678718700000|2023-03-13 14:45:00|10340.1|10338.1|10340.3|10338.3|10343.8|10341.8|10337.1|10335.1|4839
1678719000000|2023-03-13 14:50:00|10340.5|10338.5|10341.4|10339.4|10344.2|10342.2|10338.7|10336.7|4043
1678719300000|2023-03-13 14:55:00|10341.2|10339.2|10343.8|10341.8|10346.9|10344.9|10339.9|10337.9|6339
1678719600000|2023-03-13 15:00:00|10343.6|10341.6|10339.1|10337.1|10343.6|10341.6|10338.7|10336.7|5093
1678719900000|2023-03-13 15:05:00|10339.5|10337.5|10333.2|10331.2|10341.4|10339.4|10332.4|10330.4|5345
1678720200000|2023-03-13 15:10:00|10332.8|10330.8|10334.4|10332.4|10335.2|10333.2|10329.7|10327.7|3866
1678720500000|2023-03-13 15:15:00|10333.6|10331.6|10330.9|10328.9|10336|10334|10326.2|10324.2|6260
1678720800000|2023-03-13 15:20:00|10330.7|10328.7|10332.1|10330.1|10332.4|10330.4|10329.3|10327.3|5296
1678721100000|2023-03-13 15:25:00|10331.9|10329.9|10335|10333|10335.4|10333.4|10329.3|10327.3|4432
1678721400000|2023-03-13 15:30:00|10334.8|10332.8|10322.7|10320.7|10335.6|10333.6|10321.5|10319.5|6153
1678721700000|2023-03-13 15:35:00|10322.5|10320.5|10321.3|10319.3|10323.3|10321.3|10317.6|10315.6|6472
1678722000000|2023-03-13 15:40:00|10321.5|10319.5|10321.1|10319.1|10323.5|10321.5|10320.3|10318.3|4440
1678722300000|2023-03-13 15:45:00|10320.9|10318.9|10311.4|10309.4|10321.1|10319.1|10309|10307|6636
1678722600000|2023-03-13 15:50:00|10311.7|10309.7|10299.6|10297.6|10311.7|10309.7|10299.6|10297.6|11196
1678722900000|2023-03-13 15:55:00|10299.2|10297.2|10303.1|10301.1|10304.3|10302.3|10293.4|10291.4|9628
1678723200000|2023-03-13 16:00:00|10303.5|10301.5|10312.5|10310.5|10314.5|10312.5|10301.6|10299.6|5679
1678723500000|2023-03-13 16:05:00|10312.9|10310.9|10317.6|10315.6|10321.5|10319.5|10312.5|10310.5|4174
1678723800000|2023-03-13 16:10:00|10318|10316|10315.6|10313.6|10318.2|10316.2|10315.3|10313.3|3299
1678724100000|2023-03-13 16:15:00|10315.8|10313.8|10317.2|10315.2|10318.8|10316.8|10315.1|10313.1|4708
1678724400000|2023-03-13 16:20:00|10317|10315|10312.1|10310.1|10318.4|10316.4|10311.7|10309.7|4444
1678724700000|2023-03-13 16:25:00|10312.5|10310.5|10316.4|10314.4|10317.2|10315.2|10312.1|10310.1|4372
1678725000000|2023-03-13 16:30:00|10316.6|10314.6|10317.6|10315.6|10319.6|10317.6|10316.2|10314.2|3425
1678725300000|2023-03-13 16:35:00|10317.4|10315.4|10318|10316|10319.9|10317.9|10317.4|10315.4|2503
1678725600000|2023-03-13 16:40:00|10318.4|10316.4|10316|10314|10318.8|10316.8|10316|10314|3520
1678725900000|2023-03-13 16:45:00|10316.4|10314.4|10317.6|10315.6|10320.7|10318.7|10316.4|10314.4|2986
1678726200000|2023-03-13 16:50:00|10317.2|10315.2|10322.3|10320.3|10322.3|10320.3|10317.2|10315.2|2664
1678726500000|2023-03-13 16:55:00|10322.1|10320.1|10323.1|10321.1|10323.9|10321.9|10320.7|10318.7|3568
1678726800000|2023-03-13 17:00:00|10322.9|10320.9|10322.3|10320.3|10324.6|10322.6|10319.9|10317.9|2642
1678727100000|2023-03-13 17:05:00|10322.1|10320.1|10325.8|10323.8|10326.6|10324.6|10321.1|10319.1|4079
1678727400000|2023-03-13 17:10:00|10325.6|10323.6|10326|10324|10328.5|10326.5|10325|10323|3982
1678727700000|2023-03-13 17:15:00|10325.8|10323.8|10330.5|10328.5|10331.3|10329.3|10325.4|10323.4|2428
1678728000000|2023-03-13 17:20:00|10330.3|10328.3|10331.7|10329.7|10331.7|10329.7|10328.9|10326.9|2112
1678728300000|2023-03-13 17:25:00|10331.3|10329.3|10328.5|10326.5|10331.7|10329.7|10327.4|10325.4|1817
1678728600000|2023-03-13 17:30:00|10328.3|10326.3|10328.5|10326.5|10328.9|10326.9|10326.4|10324.4|2397
1678728900000|2023-03-13 17:35:00|10328.1|10326.1|10325.4|10323.4|10328.9|10326.9|10325.4|10323.4|3350
1678729200000|2023-03-13 17:40:00|10325.8|10323.8|10325.4|10323.4|10326.6|10324.6|10325|10323|2054
1678729500000|2023-03-13 17:45:00|10325.2|10323.2|10327.8|10325.8|10328.5|10326.5|10325|10323|2877
1678729800000|2023-03-13 17:50:00|10327.4|10325.4|10325.8|10323.8|10329.3|10327.3|10325.8|10323.8|1696
1678730100000|2023-03-13 17:55:00|10325.4|10323.4|10323.5|10321.5|10326.2|10324.2|10322.7|10320.7|3042
1678730400000|2023-03-13 18:00:00|10323.1|10321.1|10323.1|10321.1|10325|10323|10322.9|10320.9|2679
1678730700000|2023-03-13 18:05:00|10323.5|10321.5|10322.9|10320.9|10324.6|10322.6|10322.3|10320.3|2300
1678731000000|2023-03-13 18:10:00|10322.7|10320.7|10322.3|10320.3|10324.2|10322.2|10321.1|10319.1|2308
1678731300000|2023-03-13 18:15:00|10322.1|10320.1|10326.2|10324.2|10326.2|10324.2|10321.9|10319.9|1597
1678731600000|2023-03-13 18:20:00|10325.8|10323.8|10328.5|10326.5|10328.5|10326.5|10325.4|10323.4|4425
1678731900000|2023-03-13 18:25:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|2382
1678732200000|2023-03-13 18:30:00|10328.3|10326.3|10331.9|10329.9|10332.1|10330.1|10328.1|10326.1|3518
1678732500000|2023-03-13 18:35:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|3750
1678732800000|2023-03-13 18:40:00|10332.1|10330.1|10333.2|10331.2|10336.4|10334.4|10331.9|10329.9|3931
1678733100000|2023-03-13 18:45:00|10332.8|10330.8|10334.4|10332.4|10335.2|10333.2|10330.5|10328.5|3178
1678733400000|2023-03-13 18:50:00|10334|10332|10337.9|10335.9|10337.9|10335.9|10334|10332|4208
1678733700000|2023-03-13 18:55:00|10338.3|10336.3|10343|10341|10343.8|10341.8|10337.9|10335.9|7171
1678734000000|2023-03-13 19:00:00|10343.4|10341.4|10337.5|10335.5|10343.4|10341.4|10337.5|10335.5|7067
1678734300000|2023-03-13 19:05:00|10337.3|10335.3|10335.2|10333.2|10337.5|10335.5|10334|10332|3125
1678734600000|2023-03-13 19:10:00|10335.6|10333.6|10332.1|10330.1|10336|10334|10331.3|10329.3|5081
1678734900000|2023-03-13 19:15:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10330.9|10328.9|3282
1678735200000|2023-03-13 19:20:00|10332.8|10330.8|10336.7|10334.7|10336.7|10334.7|10332.4|10330.4|3896
1678735500000|2023-03-13 19:25:00|10337.1|10335.1|10342.2|10340.2|10345.7|10343.7|10337.1|10335.1|4909
1678735800000|2023-03-13 19:30:00|10340.6|10338.6|10340.1|10338.1|10345.7|10343.7|10339.5|10337.5|5682
1678736100000|2023-03-13 19:35:00|10339.9|10337.9|10339.3|10337.3|10340.3|10338.3|10336.7|10334.7|3005
1678736400000|2023-03-13 19:40:00|10339.1|10337.1|10342.2|10340.2|10344.6|10342.6|10338.1|10336.1|4794
1678736700000|2023-03-13 19:45:00|10341.8|10339.8|10343.4|10341.4|10344.6|10342.6|10341|10339|5352
1678737000000|2023-03-13 19:50:00|10343.8|10341.8|10344.9|10342.9|10345.3|10343.3|10343|10341|3089
1678737300000|2023-03-13 19:55:00|10344.6|10342.6|10346.5|10344.5|10347.7|10345.7|10344.2|10342.2|5309
1678737600000|2023-03-13 20:00:00|10346.9|10344.9|10357.1|10355.1|10362.1|10360.1|10346.9|10344.9|5758
1678737900000|2023-03-13 20:05:00|10357.6|10355.6|10350.8|10348.8|10358.6|10356.6|10350.8|10348.8|5598
1678738200000|2023-03-13 20:10:00|10350.4|10348.4|10344.6|10342.6|10350.6|10348.6|10343|10341|3467
1678738500000|2023-03-13 20:15:00|10344.4|10342.4|10346.9|10344.9|10349.4|10347.4|10344.2|10342.2|1179
1678738800000|2023-03-13 20:20:00|10347.1|10345.1|10343.4|10341.4|10348.1|10346.1|10341.8|10339.8|2529
1678739100000|2023-03-13 20:25:00|10344|10342|10345.5|10343.5|10347.5|10345.5|10344|10342|1045
1678739400000|2023-03-13 20:30:00|10345.3|10343.3|10345.7|10343.7|10346.3|10344.3|10344|10342|698
1678739700000|2023-03-13 20:35:00|10345.9|10343.9|10344.9|10342.9|10345.9|10343.9|10342.6|10340.6|2423
1678740000000|2023-03-13 20:40:00|10345.1|10343.1|10345.3|10343.3|10345.3|10343.3|10343.4|10341.4|2072
1678740300000|2023-03-13 20:45:00|10344.9|10342.9|10348.7|10346.7|10348.9|10346.9|10344.6|10342.6|1195
1678740600000|2023-03-13 20:50:00|10348.9|10346.9|10351.6|10349.6|10351.6|10349.6|10348.5|10346.5|2220
1678740900000|2023-03-13 20:55:00|10351.2|10349.2|10351.8|10349.8|10353.3|10351.3|10350|10348|2537
1678744800000|2023-03-13 22:00:00|10349|10347|10348.3|10346.3|10351.8|10349.8|10347.7|10345.7|671
1678745100000|2023-03-13 22:05:00|10347.9|10345.9|10347.9|10345.9|10350.8|10348.8|10347.7|10345.7|234
1678745400000|2023-03-13 22:10:00|10347.7|10345.7|10344.8|10342.8|10348.3|10346.3|10344.6|10342.6|427
1678745700000|2023-03-13 22:15:00|10345.1|10343.1|10343.6|10341.6|10345.7|10343.7|10343|10341|276
1678746000000|2023-03-13 22:20:00|10343.4|10341.4|10342.2|10340.2|10343.4|10341.4|10342|10340|367
1678746300000|2023-03-13 22:25:00|10342.4|10340.4|10341.4|10339.4|10343|10341|10341|10339|245
1678746600000|2023-03-13 22:30:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|258
1678746900000|2023-03-13 22:35:00|10340.8|10338.8|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|387
1678747200000|2023-03-13 22:40:00|10341.6|10339.6|10339.5|10337.5|10341.8|10339.8|10339.5|10337.5|533
1678747500000|2023-03-13 22:45:00|10339.7|10337.7|10338.3|10336.3|10339.9|10337.9|10338.3|10336.3|374
1678747800000|2023-03-13 22:50:00|10338.7|10336.7|10340.3|10338.3|10340.3|10338.3|10337.5|10335.5|631
1678748100000|2023-03-13 22:55:00|10339.9|10337.9|10337.9|10335.9|10340.3|10338.3|10337.9|10335.9|362
1678748400000|2023-03-13 23:00:00|10337.7|10335.7|10338.7|10336.7|10338.7|10336.7|10336.7|10334.7|558
1678748700000|2023-03-13 23:05:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|281
1678749000000|2023-03-13 23:10:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|180
1678749300000|2023-03-13 23:15:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|279
1678749600000|2023-03-13 23:20:00|10336.9|10334.9|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|273
1678749900000|2023-03-13 23:25:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|334
1678750200000|2023-03-13 23:30:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|289
1678750500000|2023-03-13 23:35:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|159
1678750800000|2023-03-13 23:40:00|10338.7|10336.7|10340.3|10338.3|10341|10339|10338.7|10336.7|678
1678751100000|2023-03-13 23:45:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|426
1678751400000|2023-03-13 23:50:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341|10339|617
1678751700000|2023-03-13 23:55:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341|10339|276
1678665600000|2023-03-13 00:00:00|10247.7|10245.7|10246.9|10244.9|10248.5|10246.5|10244.4|10242.4|2295
1678665900000|2023-03-13 00:05:00|10247.1|10245.1|10248.5|10246.5|10254.7|10252.7|10246.9|10244.9|2663
1678666200000|2023-03-13 00:10:00|10248.3|10246.3|10251.2|10249.2|10251.6|10249.6|10248.1|10246.1|1994
1678666500000|2023-03-13 00:15:00|10251|10249|10257.8|10255.8|10259|10257|10250|10248|3516
1678666800000|2023-03-13 00:20:00|10257.6|10255.6|10259.6|10257.6|10261.2|10259.2|10256.7|10254.7|2409
1678667100000|2023-03-13 00:25:00|10259.8|10257.8|10253.1|10251.1|10260.2|10258.2|10252.4|10250.4|3728
1678667400000|2023-03-13 00:30:00|10253.3|10251.3|10250.4|10248.4|10253.7|10251.7|10247.7|10245.7|2033
1678667700000|2023-03-13 00:35:00|10250|10248|10254.7|10252.7|10255.3|10253.3|10249.4|10247.4|2695
1678668000000|2023-03-13 00:40:00|10254.9|10252.9|10252|10250|10255.9|10253.9|10250.4|10248.4|1536
1678668300000|2023-03-13 00:45:00|10251.8|10249.8|10252|10250|10253.9|10251.9|10250.6|10248.6|1281
1678668600000|2023-03-13 00:50:00|10251.8|10249.8|10253.5|10251.5|10253.5|10251.5|10251.2|10249.2|1266
1678668900000|2023-03-13 00:55:00|10253.3|10251.3|10251.6|10249.6|10253.9|10251.9|10251.6|10249.6|1356
1678669200000|2023-03-13 01:00:00|10252|10250|10250.8|10248.8|10253.9|10251.9|10250.8|10248.8|1501
1678669500000|2023-03-13 01:05:00|10251.2|10249.2|10250.4|10248.4|10252|10250|10250|10248|767
1678669800000|2023-03-13 01:10:00|10250.2|10248.2|10249.6|10247.6|10250.2|10248.2|10248.9|10246.9|1373
1678670100000|2023-03-13 01:15:00|10249.2|10247.2|10248.5|10246.5|10250.4|10248.4|10248.1|10246.1|826
1678670400000|2023-03-13 01:20:00|10248.9|10246.9|10247.3|10245.3|10248.9|10246.9|10246.9|10244.9|1589
1678670700000|2023-03-13 01:25:00|10247.7|10245.7|10247.3|10245.3|10248.7|10246.7|10246.5|10244.5|1012
1678671000000|2023-03-13 01:30:00|10247.7|10245.7|10246.1|10244.1|10247.7|10245.7|10245.7|10243.7|1687
1678671300000|2023-03-13 01:35:00|10245.9|10243.9|10244.4|10242.4|10246.9|10244.9|10244.4|10242.4|1668
1678671600000|2023-03-13 01:40:00|10244.2|10242.2|10245.7|10243.7|10246.5|10244.5|10243.4|10241.4|2179
1678671900000|2023-03-13 01:45:00|10245.5|10243.5|10245.7|10243.7|10246.9|10244.9|10244.9|10242.9|1058
1678672200000|2023-03-13 01:50:00|10245.9|10243.9|10243.8|10241.8|10246.5|10244.5|10243.4|10241.4|1035
1678672500000|2023-03-13 01:55:00|10244.2|10242.2|10244.6|10242.6|10244.9|10242.9|10243|10241|1120
1678672800000|2023-03-13 02:00:00|10244.8|10242.8|10246.9|10244.9|10247.3|10245.3|10244.8|10242.8|787
1678673100000|2023-03-13 02:05:00|10247.7|10245.7|10252|10250|10253.1|10251.1|10247.7|10245.7|2003
1678673400000|2023-03-13 02:10:00|10252.2|10250.2|10255.3|10253.3|10255.3|10253.3|10251.2|10249.2|1355
1678673700000|2023-03-13 02:15:00|10255.1|10253.1|10259.4|10257.4|10259.4|10257.4|10255.1|10253.1|2239
1678674000000|2023-03-13 02:20:00|10259.6|10257.6|10261|10259|10261.7|10259.7|10259|10257|4109
1678674300000|2023-03-13 02:25:00|10261.4|10259.4|10267.4|10265.4|10267.6|10265.6|10261|10259|3549
1678674600000|2023-03-13 02:30:00|10267.2|10265.2|10275.4|10273.4|10278.1|10276.1|10267.2|10265.2|4952
1678674900000|2023-03-13 02:35:00|10275.6|10273.6|10272.9|10270.9|10275.8|10273.8|10271.5|10269.5|3386
1678675200000|2023-03-13 02:40:00|10272.7|10270.7|10276.2|10274.2|10276.2|10274.2|10272.1|10270.1|3705
1678675500000|2023-03-13 02:45:00|10275.8|10273.8|10274.2|10272.2|10275.8|10273.8|10272.7|10270.7|1275
1678675800000|2023-03-13 02:50:00|10274.4|10272.4|10280.1|10278.1|10280.5|10278.5|10274.2|10272.2|2375
1678676100000|2023-03-13 02:55:00|10280.3|10278.3|10278.5|10276.5|10280.9|10278.9|10278.5|10276.5|2111
1678676400000|2023-03-13 03:00:00|10278.3|10276.3|10278.9|10276.9|10278.9|10276.9|10277|10275|1614
1678676700000|2023-03-13 03:05:00|10278.7|10276.7|10280.5|10278.5|10280.9|10278.9|10277.8|10275.8|2132
1678677000000|2023-03-13 03:10:00|10280.3|10278.3|10278.9|10276.9|10280.5|10278.5|10277.4|10275.4|2463
1678677300000|2023-03-13 03:15:00|10278.5|10276.5|10276.2|10274.2|10278.9|10276.9|10275.8|10273.8|920
1678677600000|2023-03-13 03:20:00|10276|10274|10273.7|10271.7|10276.2|10274.2|10271.9|10269.9|1284
1678677900000|2023-03-13 03:25:00|10273.5|10271.5|10271.7|10269.7|10274.4|10272.4|10271.5|10269.5|642
1678678200000|2023-03-13 03:30:00|10271.5|10269.5|10272.7|10270.7|10274.4|10272.4|10271.5|10269.5|947
1678678500000|2023-03-13 03:35:00|10272.9|10270.9|10273.3|10271.3|10275.8|10273.8|10272.7|10270.7|1308
1678678800000|2023-03-13 03:40:00|10273.5|10271.5|10273.9|10271.9|10274.6|10272.6|10273.1|10271.1|1261
1678679100000|2023-03-13 03:45:00|10273.7|10271.7|10269.9|10267.9|10273.9|10271.9|10269.9|10267.9|2688
1678679400000|2023-03-13 03:50:00|10269.6|10267.6|10267.6|10265.6|10269.9|10267.9|10267.2|10265.2|2742
1678679700000|2023-03-13 03:55:00|10267.8|10265.8|10266.8|10264.8|10268.4|10266.4|10266.8|10264.8|1912
1678680000000|2023-03-13 04:00:00|10266.6|10264.6|10268.4|10266.4|10269.6|10267.6|10266|10264|2821
1678680300000|2023-03-13 04:05:00|10268.2|10266.2|10269.6|10267.6|10269.6|10267.6|10267.8|10265.8|552
1678680600000|2023-03-13 04:10:00|10269.9|10267.9|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|1100
1678680900000|2023-03-13 04:15:00|10269.6|10267.6|10267.6|10265.6|10269.9|10267.9|10267.6|10265.6|774
1678681200000|2023-03-13 04:20:00|10267.4|10265.4|10266|10264|10267.6|10265.6|10266|10264|3555
1678681500000|2023-03-13 04:25:00|10265.6|10263.6|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|999
1678681800000|2023-03-13 04:30:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.3|10263.3|1491
1678682100000|2023-03-13 04:35:00|10266|10264|10267|10265|10267.2|10265.2|10265.6|10263.6|814
1678682400000|2023-03-13 04:40:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1328
1678682700000|2023-03-13 04:45:00|10266.4|10264.4|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|916
1678683000000|2023-03-13 04:50:00|10266|10264|10266|10264|10268|10266|10266|10264|1433
1678683300000|2023-03-13 04:55:00|10266.4|10264.4|10262.3|10260.3|10266.4|10264.4|10262.1|10260.1|2467
1678683600000|2023-03-13 05:00:00|10262.5|10260.5|10264.7|10262.7|10264.9|10262.9|10261|10259|1788
1678683900000|2023-03-13 05:05:00|10264.9|10262.9|10264.3|10262.3|10265.3|10263.3|10262.9|10260.9|965
1678684200000|2023-03-13 05:10:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10263.5|10261.5|355
1678684500000|2023-03-13 05:15:00|10264.5|10262.5|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|478
1678684800000|2023-03-13 05:20:00|10263.7|10261.7|10261.7|10259.7|10263.7|10261.7|10261.7|10259.7|327
1678685100000|2023-03-13 05:25:00|10261.9|10259.9|10261|10259|10262.1|10260.1|10260.6|10258.6|1099
1678685400000|2023-03-13 05:30:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10260.8|10258.8|653
1678685700000|2023-03-13 05:35:00|10260.8|10258.8|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|435
1678686000000|2023-03-13 05:40:00|10260.4|10258.4|10258.6|10256.6|10260.4|10258.4|10258.6|10256.6|937
1678686300000|2023-03-13 05:45:00|10258.2|10256.2|10259.8|10257.8|10260.6|10258.6|10258.2|10256.2|1256
1678686600000|2023-03-13 05:50:00|10259.4|10257.4|10258.6|10256.6|10259.6|10257.6|10258.6|10256.6|377
1678686900000|2023-03-13 05:55:00|10257.6|10255.6|10259.4|10257.4|10259.8|10257.8|10257.1|10255.1|1388
1678687200000|2023-03-13 06:00:00|10259.8|10257.8|10262.7|10260.7|10262.9|10260.9|10259|10257|778
1678687500000|2023-03-13 06:05:00|10262.5|10260.5|10266.4|10264.4|10266.4|10264.4|10262.1|10260.1|1866
1678687800000|2023-03-13 06:10:00|10266|10264|10268.4|10266.4|10268.8|10266.8|10266|10264|1464
1678688100000|2023-03-13 06:15:00|10268|10266|10264.1|10262.1|10269.2|10267.2|10263.7|10261.7|1122
1678688400000|2023-03-13 06:20:00|10263.7|10261.7|10262.3|10260.3|10263.7|10261.7|10261.5|10259.5|1763
1678688700000|2023-03-13 06:25:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|572
1678689000000|2023-03-13 06:30:00|10262.9|10260.9|10260.8|10258.8|10263.3|10261.3|10260|10258|1253
1678689300000|2023-03-13 06:35:00|10261|10259|10260.6|10258.6|10262.1|10260.1|10260.2|10258.2|711
1678689600000|2023-03-13 06:40:00|10261|10259|10263.7|10261.7|10263.7|10261.7|10261|10259|564
1678689900000|2023-03-13 06:45:00|10263.5|10261.5|10265.3|10263.3|10266|10264|10263.3|10261.3|866
1678690200000|2023-03-13 06:50:00|10264.9|10262.9|10267.4|10265.4|10269.2|10267.2|10264.5|10262.5|1009
1678690500000|2023-03-13 06:55:00|10267.6|10265.6|10262.9|10260.9|10267.6|10265.6|10262.5|10260.5|1451
1678690800000|2023-03-13 07:00:00|10263.3|10261.3|10259.8|10257.8|10263.7|10261.7|10259.8|10257.8|1362
1678691100000|2023-03-13 07:05:00|10260.2|10258.2|10263.7|10261.7|10264.1|10262.1|10259.4|10257.4|2055
1678691400000|2023-03-13 07:10:00|10263.5|10261.5|10263.7|10261.7|10264.1|10262.1|10262.1|10260.1|1827
1678691700000|2023-03-13 07:15:00|10264.1|10262.1|10260.6|10258.6|10264.1|10262.1|10259.8|10257.8|2284
1678692000000|2023-03-13 07:20:00|10260.8|10258.8|10263.3|10261.3|10263.7|10261.7|10260.2|10258.2|1722
1678692300000|2023-03-13 07:25:00|10263.7|10261.7|10260.6|10258.6|10263.7|10261.7|10259.8|10257.8|1206
1678692600000|2023-03-13 07:30:00|10261|10259|10261.7|10259.7|10265.5|10263.5|10260.6|10258.6|3734
1678692900000|2023-03-13 07:35:00|10261.9|10259.9|10261.4|10259.4|10261.9|10259.9|10258.2|10256.2|3778
1678693200000|2023-03-13 07:40:00|10261.7|10259.7|10261|10259|10263.7|10261.7|10261|10259|3377
1678693500000|2023-03-13 07:45:00|10261.4|10259.4|10255.9|10253.9|10261.4|10259.4|10255.9|10253.9|2774
1678693800000|2023-03-13 07:50:00|10256.7|10254.7|10253.5|10251.5|10256.7|10254.7|10253.1|10251.1|4400
1678694100000|2023-03-13 07:55:00|10253.7|10251.7|10252.4|10250.4|10253.9|10251.9|10251.2|10249.2|4796
1678694400000|2023-03-13 08:00:00|10251.6|10249.6|10250.8|10248.8|10254.3|10252.3|10250.4|10248.4|3732
1678694700000|2023-03-13 08:05:00|10251|10249|10251.2|10249.2|10255.1|10253.1|10250.8|10248.8|5278
1678695000000|2023-03-13 08:10:00|10251.4|10249.4|10255.1|10253.1|10255.9|10253.9|10251.2|10249.2|3206
1678695300000|2023-03-13 08:15:00|10254.9|10252.9|10259|10257|10260.2|10258.2|10253.9|10251.9|3716
1678695600000|2023-03-13 08:20:00|10258.6|10256.6|10263.5|10261.5|10265.6|10263.6|10258.6|10256.6|2541
1678695900000|2023-03-13 08:25:00|10263.7|10261.7|10260.2|10258.2|10264.1|10262.1|10257.1|10255.1|9129
1678696200000|2023-03-13 08:30:00|10259.8|10257.8|10262.5|10260.5|10262.5|10260.5|10258.6|10256.6|3001
1678696500000|2023-03-13 08:35:00|10262.9|10260.9|10266|10264|10266.4|10264.4|10261.4|10259.4|2697
1678696800000|2023-03-13 08:40:00|10266.2|10264.2|10264.9|10262.9|10268.4|10266.4|10260.2|10258.2|4527
1678697100000|2023-03-13 08:45:00|10265.3|10263.3|10267.8|10265.8|10269.2|10267.2|10264.1|10262.1|3853
1678697400000|2023-03-13 08:50:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10267.6|10265.6|6870
1678697700000|2023-03-13 08:55:00|10269|10267|10271.5|10269.5|10271.9|10269.9|10268.4|10266.4|3157
1678698000000|2023-03-13 09:00:00|10271.1|10269.1|10273.9|10271.9|10275.8|10273.8|10269.9|10267.9|8294
1678698300000|2023-03-13 09:05:00|10273.5|10271.5|10274.2|10272.2|10275.8|10273.8|10272.1|10270.1|5681
1678698600000|2023-03-13 09:10:00|10274.6|10272.6|10272.7|10270.7|10274.6|10272.6|10271.9|10269.9|4193
1678698900000|2023-03-13 09:15:00|10272.5|10270.5|10276.6|10274.6|10277.4|10275.4|10271.9|10269.9|3583
1678699200000|2023-03-13 09:20:00|10276.8|10274.8|10282.1|10280.1|10282.6|10280.6|10275.8|10273.8|5824
1678699500000|2023-03-13 09:25:00|10281.7|10279.7|10284.4|10282.4|10284.8|10282.8|10280.5|10278.5|4003
1678699800000|2023-03-13 09:30:00|10284|10282|10291.4|10289.4|10291.8|10289.8|10283.6|10281.6|6321
1678700100000|2023-03-13 09:35:00|10291.2|10289.2|10297.3|10295.3|10298.1|10296.1|10289.1|10287.1|4860
1678700400000|2023-03-13 09:40:00|10297.7|10295.7|10305.5|10303.5|10312.5|10310.5|10297.1|10295.1|5617
1678700700000|2023-03-13 09:45:00|10305.7|10303.7|10298.9|10296.9|10310.8|10308.8|10298.5|10296.5|7377
1678701000000|2023-03-13 09:50:00|10298.5|10296.5|10300|10298|10305.9|10303.9|10298.1|10296.1|6351
1678701300000|2023-03-13 09:55:00|10300.2|10298.2|10295.7|10293.7|10304.7|10302.7|10294.9|10292.9|6059
1678701600000|2023-03-13 10:00:00|10295.3|10293.3|10292.4|10290.4|10300.8|10298.8|10292.2|10290.2|4110
1678701900000|2023-03-13 10:05:00|10292.2|10290.2|10292.2|10290.2|10293.8|10291.8|10289.9|10287.9|4007
1678702200000|2023-03-13 10:10:00|10292.6|10290.6|10293.8|10291.8|10296.5|10294.5|10292.6|10290.6|2676
1678702500000|2023-03-13 10:15:00|10294|10292|10293.8|10291.8|10296.3|10294.3|10293.4|10291.4|3058
1678702800000|2023-03-13 10:20:00|10294.6|10292.6|10288.3|10286.3|10294.9|10292.9|10287.5|10285.5|4346
1678703100000|2023-03-13 10:25:00|10288.1|10286.1|10282.4|10280.4|10289.1|10287.1|10282.4|10280.4|4115
1678703400000|2023-03-13 10:30:00|10282.6|10280.6|10281.7|10279.7|10285.2|10283.2|10279.3|10277.3|2814
1678703700000|2023-03-13 10:35:00|10282.1|10280.1|10285.2|10283.2|10289.1|10287.1|10281.7|10279.7|3530
1678704000000|2023-03-13 10:40:00|10285.4|10283.4|10290.6|10288.6|10291.2|10289.2|10283.8|10281.8|2384
1678704300000|2023-03-13 10:45:00|10291|10289|10289.9|10287.9|10291.4|10289.4|10287.3|10285.3|3481
1678704600000|2023-03-13 10:50:00|10289.7|10287.7|10279.3|10277.3|10289.9|10287.9|10279.3|10277.3|3273
1678704900000|2023-03-13 10:55:00|10279.5|10277.5|10281.3|10279.3|10283.2|10281.2|10279.3|10277.3|4356
1678705200000|2023-03-13 11:00:00|10281.1|10279.1|10274.6|10272.6|10281.3|10279.3|10273.9|10271.9|3665
1678705500000|2023-03-13 11:05:00|10274.2|10272.2|10281.7|10279.7|10283.2|10281.2|10271.9|10269.9|4880
1678705800000|2023-03-13 11:10:00|10281.5|10279.5|10275.4|10273.4|10281.7|10279.7|10275|10273|4167
1678706100000|2023-03-13 11:15:00|10275.2|10273.2|10282.1|10280.1|10282.6|10280.6|10275|10273|2704
1678706400000|2023-03-13 11:20:00|10281.9|10279.9|10286.4|10284.4|10286.7|10284.7|10281.7|10279.7|6204
1678706700000|2023-03-13 11:25:00|10286.7|10284.7|10296.1|10294.1|10296.3|10294.3|10286.7|10284.7|3635
1678707000000|2023-03-13 11:30:00|10296.3|10294.3|10302.4|10300.4|10307.4|10305.4|10296.1|10294.1|7022
1678707300000|2023-03-13 11:35:00|10302.8|10300.8|10310.2|10308.2|10315.1|10313.1|10302.4|10300.4|3707
1678707600000|2023-03-13 11:40:00|10310.4|10308.4|10316.4|10314.4|10317.2|10315.2|10308.2|10306.2|5339
1678707900000|2023-03-13 11:45:00|10316.8|10314.8|10329.3|10327.3|10329.7|10327.7|10316|10314|7101
1678708200000|2023-03-13 11:50:00|10329.1|10327.1|10314.7|10312.7|10330.5|10328.5|10314.5|10312.5|8331
1678708500000|2023-03-13 11:55:00|10314.5|10312.5|10304.3|10302.3|10314.5|10312.5|10303.5|10301.5|8919
1678708800000|2023-03-13 12:00:00|10304.7|10302.7|10309|10307|10311.7|10309.7|10303.9|10301.9|6695
1678709100000|2023-03-13 12:05:00|10309.4|10307.4|10313.9|10311.9|10321.3|10319.3|10308.2|10306.2|11869
1678709400000|2023-03-13 12:10:00|10313.7|10311.7|10320.7|10318.7|10321.9|10319.9|10311|10309|40890
1678709700000|2023-03-13 12:15:00|10321.1|10319.1|10316|10314|10324.6|10322.6|10314.3|10312.3|6449
1678710000000|2023-03-13 12:20:00|10317.6|10315.6|10327.2|10325.2|10328.1|10326.1|10314.1|10312.1|7838
1678710300000|2023-03-13 12:25:00|10327|10325|10331.3|10329.3|10332.1|10330.1|10323.5|10321.5|11100
1678710600000|2023-03-13 12:30:00|10331.1|10329.1|10334|10332|10341.8|10339.8|10328.1|10326.1|12861
1678710900000|2023-03-13 12:35:00|10333.6|10331.6|10341|10339|10348.5|10346.5|10332.1|10330.1|9049
1678711200000|2023-03-13 12:40:00|10341.4|10339.4|10332.4|10330.4|10343|10341|10329.3|10327.3|8969
1678711500000|2023-03-13 12:45:00|10332.8|10330.8|10336.4|10334.4|10337.5|10335.5|10332.1|10330.1|4435
1678711800000|2023-03-13 12:50:00|10336.5|10334.5|10323.9|10321.9|10337.1|10335.1|10323.7|10321.7|7300
1678712100000|2023-03-13 12:55:00|10323.5|10321.5|10319.9|10317.9|10326.6|10324.6|10316|10314|8336
1678712400000|2023-03-13 13:00:00|10320.3|10318.3|10314.1|10312.1|10320.3|10318.3|10312.5|10310.5|8298
1678712700000|2023-03-13 13:05:00|10313.3|10311.3|10309.4|10307.4|10316.8|10314.8|10309|10307|12908
1678713000000|2023-03-13 13:10:00|10309.8|10307.8|10320.3|10318.3|10322.7|10320.7|10308.2|10306.2|6951
1678713300000|2023-03-13 13:15:00|10320.7|10318.7|10324.6|10322.6|10329.7|10327.7|10318.8|10316.8|6186
1678713600000|2023-03-13 13:20:00|10325|10323|10327.6|10325.6|10330.1|10328.1|10321.9|10319.9|5728
1678713900000|2023-03-13 13:25:00|10327.4|10325.4|10319.2|10317.2|10328.9|10326.9|10319.2|10317.2|8797
1678714200000|2023-03-13 13:30:00|10319.6|10317.6|10327|10325|10328.5|10326.5|10317.8|10315.8|5232
1678714500000|2023-03-13 13:35:00|10326.6|10324.6|10330.9|10328.9|10334.4|10332.4|10326.6|10324.6|5982
1678714800000|2023-03-13 13:40:00|10331.1|10329.1|10332.1|10330.1|10337.1|10335.1|10331.1|10329.1|13962
1678715100000|2023-03-13 13:45:00|10331.9|10329.9|10325.4|10323.4|10332.1|10330.1|10325.4|10323.4|7319
1678715400000|2023-03-13 13:50:00|10325|10323|10325.2|10323.2|10326.6|10324.6|10322.7|10320.7|5953
1678715700000|2023-03-13 13:55:00|10325.4|10323.4|10319.2|10317.2|10325.4|10323.4|10316.4|10314.4|4756
1678716000000|2023-03-13 14:00:00|10318.6|10316.6|10333.6|10331.6|10333.6|10331.6|10318.6|10316.6|8729
1678716300000|2023-03-13 14:05:00|10333.4|10331.4|10334.4|10332.4|10336.4|10334.4|10329.7|10327.7|7428
1678716600000|2023-03-13 14:10:00|10335.2|10333.2|10335.2|10333.2|10338.7|10336.7|10329.3|10327.3|9782
1678716900000|2023-03-13 14:15:00|10334.8|10332.8|10335.2|10333.2|10341.8|10339.8|10333.6|10331.6|5321
1678717200000|2023-03-13 14:20:00|10334.8|10332.8|10329.1|10327.1|10339.1|10337.1|10328.9|10326.9|4309
1678717500000|2023-03-13 14:25:00|10328.9|10326.9|10327|10325|10332.1|10330.1|10325.4|10323.4|3958
1678717800000|2023-03-13 14:30:00|10327.4|10325.4|10326.6|10324.6|10331.1|10329.1|10324.2|10322.2|5052
1678718100000|2023-03-13 14:35:00|10326.4|10324.4|10331.3|10329.3|10332.1|10330.1|10325.8|10323.8|5055
1678718400000|2023-03-13 14:40:00|10330.9|10328.9|10339.9|10337.9|10341.4|10339.4|10330.9|10328.9|5240
1678718700000|2023-03-13 14:45:00|10340.1|10338.1|10340.3|10338.3|10343.8|10341.8|10337.1|10335.1|4839
1678719000000|2023-03-13 14:50:00|10340.5|10338.5|10341.4|10339.4|10344.2|10342.2|10338.7|10336.7|4043
1678719300000|2023-03-13 14:55:00|10341.2|10339.2|10343.8|10341.8|10346.9|10344.9|10339.9|10337.9|6339
1678719600000|2023-03-13 15:00:00|10343.6|10341.6|10339.1|10337.1|10343.6|10341.6|10338.7|10336.7|5093
1678719900000|2023-03-13 15:05:00|10339.5|10337.5|10333.2|10331.2|10341.4|10339.4|10332.4|10330.4|5345
1678720200000|2023-03-13 15:10:00|10332.8|10330.8|10334.4|10332.4|10335.2|10333.2|10329.7|10327.7|3866
1678720500000|2023-03-13 15:15:00|10333.6|10331.6|10330.9|10328.9|10336|10334|10326.2|10324.2|6260
1678720800000|2023-03-13 15:20:00|10330.7|10328.7|10332.1|10330.1|10332.4|10330.4|10329.3|10327.3|5296
1678721100000|2023-03-13 15:25:00|10331.9|10329.9|10335|10333|10335.4|10333.4|10329.3|10327.3|4432
1678721400000|2023-03-13 15:30:00|10334.8|10332.8|10322.7|10320.7|10335.6|10333.6|10321.5|10319.5|6153
1678721700000|2023-03-13 15:35:00|10322.5|10320.5|10321.3|10319.3|10323.3|10321.3|10317.6|10315.6|6472
1678722000000|2023-03-13 15:40:00|10321.5|10319.5|10321.1|10319.1|10323.5|10321.5|10320.3|10318.3|4440
1678722300000|2023-03-13 15:45:00|10320.9|10318.9|10311.4|10309.4|10321.1|10319.1|10309|10307|6636
1678722600000|2023-03-13 15:50:00|10311.7|10309.7|10299.6|10297.6|10311.7|10309.7|10299.6|10297.6|11196
1678722900000|2023-03-13 15:55:00|10299.2|10297.2|10303.1|10301.1|10304.3|10302.3|10293.4|10291.4|9628
1678723200000|2023-03-13 16:00:00|10303.5|10301.5|10312.5|10310.5|10314.5|10312.5|10301.6|10299.6|5679
1678723500000|2023-03-13 16:05:00|10312.9|10310.9|10317.6|10315.6|10321.5|10319.5|10312.5|10310.5|4174
1678723800000|2023-03-13 16:10:00|10318|10316|10315.6|10313.6|10318.2|10316.2|10315.3|10313.3|3299
1678724100000|2023-03-13 16:15:00|10315.8|10313.8|10317.2|10315.2|10318.8|10316.8|10315.1|10313.1|4708
1678724400000|2023-03-13 16:20:00|10317|10315|10312.1|10310.1|10318.4|10316.4|10311.7|10309.7|4444
1678724700000|2023-03-13 16:25:00|10312.5|10310.5|10316.4|10314.4|10317.2|10315.2|10312.1|10310.1|4372
1678725000000|2023-03-13 16:30:00|10316.6|10314.6|10317.6|10315.6|10319.6|10317.6|10316.2|10314.2|3425
1678725300000|2023-03-13 16:35:00|10317.4|10315.4|10318|10316|10319.9|10317.9|10317.4|10315.4|2503
1678725600000|2023-03-13 16:40:00|10318.4|10316.4|10316|10314|10318.8|10316.8|10316|10314|3520
1678725900000|2023-03-13 16:45:00|10316.4|10314.4|10317.6|10315.6|10320.7|10318.7|10316.4|10314.4|2986
1678726200000|2023-03-13 16:50:00|10317.2|10315.2|10322.3|10320.3|10322.3|10320.3|10317.2|10315.2|2664
1678726500000|2023-03-13 16:55:00|10322.1|10320.1|10323.1|10321.1|10323.9|10321.9|10320.7|10318.7|3568
1678726800000|2023-03-13 17:00:00|10322.9|10320.9|10322.3|10320.3|10324.6|10322.6|10319.9|10317.9|2642
1678727100000|2023-03-13 17:05:00|10322.1|10320.1|10325.8|10323.8|10326.6|10324.6|10321.1|10319.1|4079
1678727400000|2023-03-13 17:10:00|10325.6|10323.6|10326|10324|10328.5|10326.5|10325|10323|3982
1678727700000|2023-03-13 17:15:00|10325.8|10323.8|10330.5|10328.5|10331.3|10329.3|10325.4|10323.4|2428
1678728000000|2023-03-13 17:20:00|10330.3|10328.3|10331.7|10329.7|10331.7|10329.7|10328.9|10326.9|2112
1678728300000|2023-03-13 17:25:00|10331.3|10329.3|10328.5|10326.5|10331.7|10329.7|10327.4|10325.4|1817
1678728600000|2023-03-13 17:30:00|10328.3|10326.3|10328.5|10326.5|10328.9|10326.9|10326.4|10324.4|2397
1678728900000|2023-03-13 17:35:00|10328.1|10326.1|10325.4|10323.4|10328.9|10326.9|10325.4|10323.4|3350
1678729200000|2023-03-13 17:40:00|10325.8|10323.8|10325.4|10323.4|10326.6|10324.6|10325|10323|2054
1678729500000|2023-03-13 17:45:00|10325.2|10323.2|10327.8|10325.8|10328.5|10326.5|10325|10323|2877
1678729800000|2023-03-13 17:50:00|10327.4|10325.4|10325.8|10323.8|10329.3|10327.3|10325.8|10323.8|1696
1678730100000|2023-03-13 17:55:00|10325.4|10323.4|10323.5|10321.5|10326.2|10324.2|10322.7|10320.7|3042
1678730400000|2023-03-13 18:00:00|10323.1|10321.1|10323.1|10321.1|10325|10323|10322.9|10320.9|2679
1678730700000|2023-03-13 18:05:00|10323.5|10321.5|10322.9|10320.9|10324.6|10322.6|10322.3|10320.3|2300
1678731000000|2023-03-13 18:10:00|10322.7|10320.7|10322.3|10320.3|10324.2|10322.2|10321.1|10319.1|2308
1678731300000|2023-03-13 18:15:00|10322.1|10320.1|10326.2|10324.2|10326.2|10324.2|10321.9|10319.9|1597
1678731600000|2023-03-13 18:20:00|10325.8|10323.8|10328.5|10326.5|10328.5|10326.5|10325.4|10323.4|4425
1678731900000|2023-03-13 18:25:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|2382
1678732200000|2023-03-13 18:30:00|10328.3|10326.3|10331.9|10329.9|10332.1|10330.1|10328.1|10326.1|3518
1678732500000|2023-03-13 18:35:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|3750
1678732800000|2023-03-13 18:40:00|10332.1|10330.1|10333.2|10331.2|10336.4|10334.4|10331.9|10329.9|3931
1678733100000|2023-03-13 18:45:00|10332.8|10330.8|10334.4|10332.4|10335.2|10333.2|10330.5|10328.5|3178
1678733400000|2023-03-13 18:50:00|10334|10332|10337.9|10335.9|10337.9|10335.9|10334|10332|4208
1678733700000|2023-03-13 18:55:00|10338.3|10336.3|10343|10341|10343.8|10341.8|10337.9|10335.9|7171
1678734000000|2023-03-13 19:00:00|10343.4|10341.4|10337.5|10335.5|10343.4|10341.4|10337.5|10335.5|7067
1678734300000|2023-03-13 19:05:00|10337.3|10335.3|10335.2|10333.2|10337.5|10335.5|10334|10332|3125
1678734600000|2023-03-13 19:10:00|10335.6|10333.6|10332.1|10330.1|10336|10334|10331.3|10329.3|5081
1678734900000|2023-03-13 19:15:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10330.9|10328.9|3282
1678735200000|2023-03-13 19:20:00|10332.8|10330.8|10336.7|10334.7|10336.7|10334.7|10332.4|10330.4|3896
1678735500000|2023-03-13 19:25:00|10337.1|10335.1|10342.2|10340.2|10345.7|10343.7|10337.1|10335.1|4909
1678735800000|2023-03-13 19:30:00|10340.6|10338.6|10340.1|10338.1|10345.7|10343.7|10339.5|10337.5|5682
1678736100000|2023-03-13 19:35:00|10339.9|10337.9|10339.3|10337.3|10340.3|10338.3|10336.7|10334.7|3005
1678736400000|2023-03-13 19:40:00|10339.1|10337.1|10342.2|10340.2|10344.6|10342.6|10338.1|10336.1|4794
1678736700000|2023-03-13 19:45:00|10341.8|10339.8|10343.4|10341.4|10344.6|10342.6|10341|10339|5352
1678737000000|2023-03-13 19:50:00|10343.8|10341.8|10344.9|10342.9|10345.3|10343.3|10343|10341|3089
1678737300000|2023-03-13 19:55:00|10344.6|10342.6|10346.5|10344.5|10347.7|10345.7|10344.2|10342.2|5309
1678737600000|2023-03-13 20:00:00|10346.9|10344.9|10357.1|10355.1|10362.1|10360.1|10346.9|10344.9|5758
1678737900000|2023-03-13 20:05:00|10357.6|10355.6|10350.8|10348.8|10358.6|10356.6|10350.8|10348.8|5598
1678738200000|2023-03-13 20:10:00|10350.4|10348.4|10344.6|10342.6|10350.6|10348.6|10343|10341|3467
1678738500000|2023-03-13 20:15:00|10344.4|10342.4|10346.9|10344.9|10349.4|10347.4|10344.2|10342.2|1179
1678738800000|2023-03-13 20:20:00|10347.1|10345.1|10343.4|10341.4|10348.1|10346.1|10341.8|10339.8|2529
1678739100000|2023-03-13 20:25:00|10344|10342|10345.5|10343.5|10347.5|10345.5|10344|10342|1045
1678739400000|2023-03-13 20:30:00|10345.3|10343.3|10345.7|10343.7|10346.3|10344.3|10344|10342|698
1678739700000|2023-03-13 20:35:00|10345.9|10343.9|10344.9|10342.9|10345.9|10343.9|10342.6|10340.6|2423
1678740000000|2023-03-13 20:40:00|10345.1|10343.1|10345.3|10343.3|10345.3|10343.3|10343.4|10341.4|2072
1678740300000|2023-03-13 20:45:00|10344.9|10342.9|10348.7|10346.7|10348.9|10346.9|10344.6|10342.6|1195
1678740600000|2023-03-13 20:50:00|10348.9|10346.9|10351.6|10349.6|10351.6|10349.6|10348.5|10346.5|2220
1678740900000|2023-03-13 20:55:00|10351.2|10349.2|10351.8|10349.8|10353.3|10351.3|10350|10348|2537
1678744800000|2023-03-13 22:00:00|10349|10347|10348.3|10346.3|10351.8|10349.8|10347.7|10345.7|671
1678745100000|2023-03-13 22:05:00|10347.9|10345.9|10347.9|10345.9|10350.8|10348.8|10347.7|10345.7|234
1678745400000|2023-03-13 22:10:00|10347.7|10345.7|10344.8|10342.8|10348.3|10346.3|10344.6|10342.6|427
1678745700000|2023-03-13 22:15:00|10345.1|10343.1|10343.6|10341.6|10345.7|10343.7|10343|10341|276
1678746000000|2023-03-13 22:20:00|10343.4|10341.4|10342.2|10340.2|10343.4|10341.4|10342|10340|367
1678746300000|2023-03-13 22:25:00|10342.4|10340.4|10341.4|10339.4|10343|10341|10341|10339|245
1678746600000|2023-03-13 22:30:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|258
1678746900000|2023-03-13 22:35:00|10340.8|10338.8|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|387
1678747200000|2023-03-13 22:40:00|10341.6|10339.6|10339.5|10337.5|10341.8|10339.8|10339.5|10337.5|533
1678747500000|2023-03-13 22:45:00|10339.7|10337.7|10338.3|10336.3|10339.9|10337.9|10338.3|10336.3|374
1678747800000|2023-03-13 22:50:00|10338.7|10336.7|10340.3|10338.3|10340.3|10338.3|10337.5|10335.5|631
1678748100000|2023-03-13 22:55:00|10339.9|10337.9|10337.9|10335.9|10340.3|10338.3|10337.9|10335.9|362
1678748400000|2023-03-13 23:00:00|10337.7|10335.7|10338.7|10336.7|10338.7|10336.7|10336.7|10334.7|558
1678748700000|2023-03-13 23:05:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|281
1678749000000|2023-03-13 23:10:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|180
1678749300000|2023-03-13 23:15:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|279
1678749600000|2023-03-13 23:20:00|10336.9|10334.9|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|273
1678749900000|2023-03-13 23:25:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|334
1678750200000|2023-03-13 23:30:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|289
1678750500000|2023-03-13 23:35:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|159
1678750800000|2023-03-13 23:40:00|10338.7|10336.7|10340.3|10338.3|10341|10339|10338.7|10336.7|678
1678751100000|2023-03-13 23:45:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|426
1678751400000|2023-03-13 23:50:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341|10339|617
1678751700000|2023-03-13 23:55:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341|10339|276
1678752000000|2023-03-14 00:00:00|10341.6|10339.6|10340.3|10338.3|10341.8|10339.8|10339.5|10337.5|1171
1678752300000|2023-03-14 00:05:00|10340.1|10338.1|10337.9|10335.9|10340.1|10338.1|10337.5|10335.5|1232
1678752600000|2023-03-14 00:10:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|586
1678752900000|2023-03-14 00:15:00|10337.3|10335.3|10336.4|10334.4|10338.3|10336.3|10335.6|10333.6|812
1678753200000|2023-03-14 00:20:00|10336.2|10334.2|10338.3|10336.3|10339.3|10337.3|10336|10334|1042
1678753500000|2023-03-14 00:25:00|10337.9|10335.9|10338.5|10336.5|10338.7|10336.7|10337.5|10335.5|738
1678753800000|2023-03-14 00:30:00|10338.3|10336.3|10338.7|10336.7|10339.5|10337.5|10337.9|10335.9|961
1678754100000|2023-03-14 00:35:00|10338.5|10336.5|10337.7|10335.7|10338.5|10336.5|10336.4|10334.4|829
1678754400000|2023-03-14 00:40:00|10337.5|10335.5|10337.5|10335.5|10338.7|10336.7|10337.1|10335.1|876
1678754700000|2023-03-14 00:45:00|10337.1|10335.1|10339.5|10337.5|10339.5|10337.5|10337.1|10335.1|670
1678755000000|2023-03-14 00:50:00|10339.1|10337.1|10337.9|10335.9|10340.3|10338.3|10337.9|10335.9|1345
1678755300000|2023-03-14 00:55:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10336.7|10334.7|1326
1678755600000|2023-03-14 01:00:00|10338.5|10336.5|10337.9|10335.9|10338.7|10336.7|10336.7|10334.7|659
1678755900000|2023-03-14 01:05:00|10337.7|10335.7|10337.5|10335.5|10339.1|10337.1|10336.7|10334.7|1376
1678756200000|2023-03-14 01:10:00|10337.9|10335.9|10336.4|10334.4|10337.9|10335.9|10336|10334|1401
1678756500000|2023-03-14 01:15:00|10336.5|10334.5|10335.4|10333.4|10337.1|10335.1|10335.2|10333.2|1233
1678756800000|2023-03-14 01:20:00|10335.2|10333.2|10334|10332|10335.8|10333.8|10334|10332|2444
1678757100000|2023-03-14 01:25:00|10334.4|10332.4|10332.8|10330.8|10334.4|10332.4|10332.8|10330.8|1617
1678757400000|2023-03-14 01:30:00|10332.4|10330.4|10330.9|10328.9|10332.4|10330.4|10330.5|10328.5|2211
1678757700000|2023-03-14 01:35:00|10330.5|10328.5|10329.3|10327.3|10330.9|10328.9|10329.1|10327.1|2160
1678758000000|2023-03-14 01:40:00|10328.9|10326.9|10326.6|10324.6|10329.7|10327.7|10325.8|10323.8|2421
1678758300000|2023-03-14 01:45:00|10326.8|10324.8|10326.2|10324.2|10327.6|10325.6|10325.8|10323.8|1675
1678758600000|2023-03-14 01:50:00|10326|10324|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|1814
1678758900000|2023-03-14 01:55:00|10325.8|10323.8|10326.2|10324.2|10327|10325|10325.8|10323.8|1127
1678759200000|2023-03-14 02:00:00|10326.4|10324.4|10327|10325|10327|10325|10325.8|10323.8|719
1678759500000|2023-03-14 02:05:00|10326.6|10324.6|10328.1|10326.1|10328.1|10326.1|10326.6|10324.6|528
1678759800000|2023-03-14 02:10:00|10327.8|10325.8|10328.9|10326.9|10328.9|10326.9|10327.4|10325.4|1459
1678760100000|2023-03-14 02:15:00|10329.3|10327.3|10326.6|10324.6|10329.9|10327.9|10326.6|10324.6|921
1678760400000|2023-03-14 02:20:00|10327|10325|10323.9|10321.9|10327|10325|10323.5|10321.5|878
1678760700000|2023-03-14 02:25:00|10324.2|10322.2|10323.1|10321.1|10325|10323|10322.3|10320.3|1392
1678761000000|2023-03-14 02:30:00|10323.5|10321.5|10325|10323|10325.2|10323.2|10322.3|10320.3|2365
1678761300000|2023-03-14 02:35:00|10325.4|10323.4|10323.1|10321.1|10325.6|10323.6|10323.1|10321.1|1029
1678761600000|2023-03-14 02:40:00|10322.7|10320.7|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|389
1678761900000|2023-03-14 02:45:00|10321.5|10319.5|10319.6|10317.6|10321.9|10319.9|10319.6|10317.6|1116
1678762200000|2023-03-14 02:50:00|10319.2|10317.2|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|563
1678762500000|2023-03-14 02:55:00|10319.6|10317.6|10319.2|10317.2|10320.7|10318.7|10318|10316|1288
1678762800000|2023-03-14 03:00:00|10319|10317|10320.7|10318.7|10321.1|10319.1|10318|10316|1830
1678763100000|2023-03-14 03:05:00|10320.5|10318.5|10320.7|10318.7|10321.1|10319.1|10319.9|10317.9|413
1678763400000|2023-03-14 03:10:00|10320.3|10318.3|10320.3|10318.3|10321.5|10319.5|10319.6|10317.6|875
1678763700000|2023-03-14 03:15:00|10319.9|10317.9|10319.2|10317.2|10320.3|10318.3|10318.4|10316.4|923
1678764000000|2023-03-14 03:20:00|10319.6|10317.6|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|508
1678764300000|2023-03-14 03:25:00|10318.4|10316.4|10317.6|10315.6|10319.2|10317.2|10317.6|10315.6|357
1678764600000|2023-03-14 03:30:00|10318|10316|10317.2|10315.2|10318.4|10316.4|10317.2|10315.2|493
1678764900000|2023-03-14 03:35:00|10316.8|10314.8|10316.4|10314.4|10317.6|10315.6|10316|10314|811
1678765200000|2023-03-14 03:40:00|10316.2|10314.2|10315.6|10313.6|10316.4|10314.4|10315.3|10313.3|987
1678765500000|2023-03-14 03:45:00|10315.3|10313.3|10315.1|10313.1|10316|10314|10314.5|10312.5|902
1678765800000|2023-03-14 03:50:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.1|10312.1|1066
1678766100000|2023-03-14 03:55:00|10314.9|10312.9|10312.5|10310.5|10314.9|10312.9|10312.1|10310.1|2177
1678766400000|2023-03-14 04:00:00|10312.9|10310.9|10312.9|10310.9|10314.1|10312.1|10312.5|10310.5|1239
1678766700000|2023-03-14 04:05:00|10313.3|10311.3|10312.1|10310.1|10313.3|10311.3|10311.7|10309.7|581
1678767000000|2023-03-14 04:10:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311|10309|533
1678767300000|2023-03-14 04:15:00|10311|10309|10311.7|10309.7|10311.7|10309.7|10311|10309|1051
1678767600000|2023-03-14 04:20:00|10311.4|10309.4|10311.4|10309.4|10312.9|10310.9|10311.4|10309.4|672
1678767900000|2023-03-14 04:25:00|10311|10309|10310.2|10308.2|10311.4|10309.4|10309.8|10307.8|823
1678768200000|2023-03-14 04:30:00|10309.8|10307.8|10311|10309|10311|10309|10309.4|10307.4|1686
1678768500000|2023-03-14 04:35:00|10310.6|10308.6|10310.2|10308.2|10311.7|10309.7|10310.2|10308.2|1079
1678768800000|2023-03-14 04:40:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10309.4|10307.4|915
1678769100000|2023-03-14 04:45:00|10310|10308|10309.8|10307.8|10310|10308|10309|10307|556
1678769400000|2023-03-14 04:50:00|10310.2|10308.2|10310.6|10308.6|10311|10309|10309.4|10307.4|442
1678769700000|2023-03-14 04:55:00|10311|10309|10311.7|10309.7|10311.7|10309.7|10310.6|10308.6|857
1678770000000|2023-03-14 05:00:00|10312.1|10310.1|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|870
1678770300000|2023-03-14 05:05:00|10312.9|10310.9|10314.5|10312.5|10314.5|10312.5|10312.5|10310.5|1452
1678770600000|2023-03-14 05:10:00|10314.7|10312.7|10315.6|10313.6|10316.4|10314.4|10314.5|10312.5|1374
1678770900000|2023-03-14 05:15:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|243
1678771200000|2023-03-14 05:20:00|10314.9|10312.9|10313.3|10311.3|10314.9|10312.9|10313.3|10311.3|1146
1678771500000|2023-03-14 05:25:00|10313.7|10311.7|10313.7|10311.7|10314.9|10312.9|10313.3|10311.3|644
1678771800000|2023-03-14 05:30:00|10314.1|10312.1|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|542
1678772100000|2023-03-14 05:35:00|10314.3|10312.3|10314.9|10312.9|10315.3|10313.3|10314.1|10312.1|349
1678772400000|2023-03-14 05:40:00|10314.5|10312.5|10315.5|10313.5|10315.6|10313.6|10314.5|10312.5|582
1678772700000|2023-03-14 05:45:00|10315.6|10313.6|10316.4|10314.4|10316.8|10314.8|10315.6|10313.6|490
1678773000000|2023-03-14 05:50:00|10316.2|10314.2|10317.6|10315.6|10317.6|10315.6|10316|10314|839
1678773300000|2023-03-14 05:55:00|10318.4|10316.4|10321.1|10319.1|10322.3|10320.3|10318|10316|1828
1678773600000|2023-03-14 06:00:00|10321.5|10319.5|10321.9|10319.9|10323.1|10321.1|10320.5|10318.5|1162
1678773900000|2023-03-14 06:05:00|10321.7|10319.7|10332.8|10330.8|10332.8|10330.8|10321.1|10319.1|2676
1678774200000|2023-03-14 06:10:00|10333.2|10331.2|10368.6|10366.6|10369.2|10367.2|10333.2|10331.2|9565
1678774500000|2023-03-14 06:15:00|10368.4|10366.4|10361.4|10359.4|10383.2|10381.2|10361|10359|7324
1678774800000|2023-03-14 06:20:00|10361|10359|10351.2|10349.2|10361|10359|10339.1|10337.1|5836
1678775100000|2023-03-14 06:25:00|10351.6|10349.6|10347.7|10345.7|10352.4|10350.4|10345.7|10343.7|2334
1678775400000|2023-03-14 06:30:00|10347.9|10345.9|10352.6|10350.6|10353.5|10351.5|10344.2|10342.2|2190
1678775700000|2023-03-14 06:35:00|10352.4|10350.4|10351.2|10349.2|10352.8|10350.8|10346.9|10344.9|2421
1678776000000|2023-03-14 06:40:00|10351|10349|10341.4|10339.4|10351|10349|10339.1|10337.1|2055
1678776300000|2023-03-14 06:45:00|10341.8|10339.8|10343.8|10341.8|10344|10342|10340.6|10338.6|967
1678776600000|2023-03-14 06:50:00|10344|10342|10346.5|10344.5|10346.5|10344.5|10342.4|10340.4|1097
1678776900000|2023-03-14 06:55:00|10347.7|10345.7|10349.2|10347.2|10350.4|10348.4|10345.7|10343.7|786
1678777200000|2023-03-14 07:00:00|10350|10348|10350.8|10348.8|10354.7|10352.7|10350|10348|2130
1678777500000|2023-03-14 07:05:00|10350.4|10348.4|10348.9|10346.9|10350.8|10348.8|10346.7|10344.7|1719
1678777800000|2023-03-14 07:10:00|10349|10347|10354.7|10352.7|10355.9|10353.9|10348.9|10346.9|1862
1678778100000|2023-03-14 07:15:00|10354.5|10352.5|10351.2|10349.2|10355.1|10353.1|10350.4|10348.4|2107
1678778400000|2023-03-14 07:20:00|10350.6|10348.6|10353.9|10351.9|10356.3|10354.3|10349.6|10347.6|1350
1678778700000|2023-03-14 07:25:00|10353.5|10351.5|10354.3|10352.3|10354.7|10352.7|10350.4|10348.4|589
1678779000000|2023-03-14 07:30:00|10354.7|10352.7|10353.3|10351.3|10355.9|10353.9|10352.8|10350.8|808
1678779300000|2023-03-14 07:35:00|10353.5|10351.5|10357.8|10355.8|10361|10359|10352.6|10350.6|2532
1678779600000|2023-03-14 07:40:00|10357.4|10355.4|10359|10357|10359.8|10357.8|10355.9|10353.9|2293
1678779900000|2023-03-14 07:45:00|10359.2|10357.2|10359.8|10357.8|10360.6|10358.6|10357.4|10355.4|1128
1678780200000|2023-03-14 07:50:00|10360.2|10358.2|10358.6|10356.6|10360.2|10358.2|10357.8|10355.8|1773
1678780500000|2023-03-14 07:55:00|10358.8|10356.8|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|1194
1678780800000|2023-03-14 08:00:00|10358.2|10356.2|10355.1|10353.1|10358.6|10356.6|10355.1|10353.1|4883
1678781100000|2023-03-14 08:05:00|10355.3|10353.3|10342.2|10340.2|10355.5|10353.5|10341.8|10339.8|5258
1678781400000|2023-03-14 08:10:00|10341.4|10339.4|10341.8|10339.8|10344.9|10342.9|10339.1|10337.1|4872
1678781700000|2023-03-14 08:15:00|10341.6|10339.6|10336.9|10334.9|10342.6|10340.6|10334.8|10332.8|4985
1678782000000|2023-03-14 08:20:00|10337.1|10335.1|10336.4|10334.4|10342|10340|10333.8|10331.8|2774
1678782300000|2023-03-14 08:25:00|10336.7|10334.7|10336.4|10334.4|10338.7|10336.7|10335.2|10333.2|2483
1678782600000|2023-03-14 08:30:00|10336.2|10334.2|10327.4|10325.4|10336.7|10334.7|10327.2|10325.2|3520
1678782900000|2023-03-14 08:35:00|10328.1|10326.1|10318.2|10316.2|10328.5|10326.5|10318|10316|4244
1678783200000|2023-03-14 08:40:00|10318.4|10316.4|10318.6|10316.6|10324|10322|10315.3|10313.3|3242
1678783500000|2023-03-14 08:45:00|10318.4|10316.4|10314.5|10312.5|10321.5|10319.5|10313.5|10311.5|2282
1678783800000|2023-03-14 08:50:00|10314.9|10312.9|10317.4|10315.4|10319.2|10317.2|10314.1|10312.1|1286
1678784100000|2023-03-14 08:55:00|10317.6|10315.6|10317.4|10315.4|10320.1|10318.1|10315.3|10313.3|2863
1678784400000|2023-03-14 09:00:00|10317.6|10315.6|10315.6|10313.6|10318|10316|10314.9|10312.9|2468
1678784700000|2023-03-14 09:05:00|10314.9|10312.9|10310.2|10308.2|10315.3|10313.3|10310|10308|2899
1678785000000|2023-03-14 09:10:00|10310|10308|10309.4|10307.4|10311.4|10309.4|10308.6|10306.6|1635
1678785300000|2023-03-14 09:15:00|10309.6|10307.6|10309.8|10307.8|10310.2|10308.2|10308.2|10306.2|2468
1678785600000|2023-03-14 09:20:00|10309.2|10307.2|10309.8|10307.8|10310.6|10308.6|10306.7|10304.7|1824
1678785900000|2023-03-14 09:25:00|10310.2|10308.2|10307.1|10305.1|10313.5|10311.5|10306.1|10304.1|3974
1678786200000|2023-03-14 09:30:00|10306.7|10304.7|10303.5|10301.5|10308.4|10306.4|10303.1|10301.1|1882
1678786500000|2023-03-14 09:35:00|10303.9|10301.9|10301.6|10299.6|10305.5|10303.5|10301.6|10299.6|2628
1678786800000|2023-03-14 09:40:00|10302|10300|10299.8|10297.8|10302.4|10300.4|10298.5|10296.5|2555
1678787100000|2023-03-14 09:45:00|10299.6|10297.6|10294.9|10292.9|10300.4|10298.4|10293|10291|4365
1678787400000|2023-03-14 09:50:00|10294.4|10292.4|10297.5|10295.5|10299.2|10297.2|10293.4|10291.4|4146
1678787700000|2023-03-14 09:55:00|10297.3|10295.3|10298.1|10296.1|10300|10298|10297.1|10295.1|3309
1678788000000|2023-03-14 10:00:00|10298.3|10296.3|10302|10300|10302.8|10300.8|10298.1|10296.1|4453
1678788300000|2023-03-14 10:05:00|10302.4|10300.4|10303.1|10301.1|10304.7|10302.7|10301.6|10299.6|2969
1678788600000|2023-03-14 10:10:00|10303.5|10301.5|10299.6|10297.6|10304.3|10302.3|10298.9|10296.9|2034
1678788900000|2023-03-14 10:15:00|10300|10298|10300.8|10298.8|10302.2|10300.2|10299.6|10297.6|1862
1678789200000|2023-03-14 10:20:00|10301.2|10299.2|10300.6|10298.6|10302|10300|10300.4|10298.4|2252
1678789500000|2023-03-14 10:25:00|10300.8|10298.8|10298.1|10296.1|10300.8|10298.8|10297.3|10295.3|2819
1678789800000|2023-03-14 10:30:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10296.9|10294.9|4104
1678790100000|2023-03-14 10:35:00|10298.1|10296.1|10297.3|10295.3|10298.5|10296.5|10297.3|10295.3|2873
1678790400000|2023-03-14 10:40:00|10297.5|10295.5|10300|10298|10300|10298|10296.9|10294.9|1991
1678790700000|2023-03-14 10:45:00|10299.6|10297.6|10299|10297|10300.4|10298.4|10297.3|10295.3|1389
1678791000000|2023-03-14 10:50:00|10299.2|10297.2|10299.4|10297.4|10299.6|10297.6|10297.7|10295.7|2121
1678791300000|2023-03-14 10:55:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10297.7|10295.7|2740
1678791600000|2023-03-14 11:00:00|10299.4|10297.4|10302.8|10300.8|10304.3|10302.3|10299.2|10297.2|2948
1678791900000|2023-03-14 11:05:00|10303.1|10301.1|10304.7|10302.7|10305.9|10303.9|10302.4|10300.4|2113
1678792200000|2023-03-14 11:10:00|10304.5|10302.5|10302.8|10300.8|10304.7|10302.7|10302.4|10300.4|2154
1678792500000|2023-03-14 11:15:00|10302.4|10300.4|10304.3|10302.3|10304.3|10302.3|10302|10300|3303
1678792800000|2023-03-14 11:20:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10302.4|10300.4|2499
1678793100000|2023-03-14 11:25:00|10304.9|10302.9|10305.1|10303.1|10306.1|10304.1|10304.7|10302.7|1747
1678793400000|2023-03-14 11:30:00|10304.5|10302.5|10303.9|10301.9|10304.7|10302.7|10303.1|10301.1|5231
1678793700000|2023-03-14 11:35:00|10303.7|10301.7|10302.8|10300.8|10303.9|10301.9|10302|10300|2098
1678794000000|2023-03-14 11:40:00|10303|10301|10300.2|10298.2|10303.5|10301.5|10299.6|10297.6|3267
1678794300000|2023-03-14 11:45:00|10300|10298|10299.6|10297.6|10304.3|10302.3|10299.6|10297.6|4618
1678794600000|2023-03-14 11:50:00|10300|10298|10296.9|10294.9|10300|10298|10296.9|10294.9|4687
1678794900000|2023-03-14 11:55:00|10296.5|10294.5|10290.3|10288.3|10296.9|10294.9|10287.9|10285.9|7771
1678795200000|2023-03-14 12:00:00|10289.9|10287.9|10294.6|10292.6|10294.9|10292.9|10289.1|10287.1|8196
1678795500000|2023-03-14 12:05:00|10294.4|10292.4|10303|10301|10303.9|10301.9|10293|10291|15441
1678795800000|2023-03-14 12:10:00|10303.1|10301.1|10300.4|10298.4|10303.7|10301.7|10300|10298|6183
1678796100000|2023-03-14 12:15:00|10300.8|10298.8|10302.4|10300.4|10302.8|10300.8|10298.9|10296.9|3280
1678796400000|2023-03-14 12:20:00|10303|10301|10299.2|10297.2|10304.3|10302.3|10298.9|10296.9|7355
1678796700000|2023-03-14 12:25:00|10299.6|10297.6|10300|10298|10302|10300|10298.5|10296.5|3840
1678797000000|2023-03-14 12:30:00|10299.8|10297.8|10275.8|10273.8|10302.2|10300.2|10275.4|10273.4|12325
1678797300000|2023-03-14 12:35:00|10275.4|10273.4|10287.9|10285.9|10294.6|10292.6|10270.3|10268.3|13345
1678797600000|2023-03-14 12:40:00|10287.7|10285.7|10298.5|10296.5|10300|10298|10285.4|10283.4|7332
1678797900000|2023-03-14 12:45:00|10298.1|10296.1|10299.6|10297.6|10303.5|10301.5|10294.4|10292.4|7518
1678798200000|2023-03-14 12:50:00|10299.4|10297.4|10304.3|10302.3|10304.3|10302.3|10297.3|10295.3|5524
1678798500000|2023-03-14 12:55:00|10303.9|10301.9|10300.8|10298.8|10305.5|10303.5|10299.4|10297.4|8147
1678798800000|2023-03-14 13:00:00|10300.4|10298.4|10293.4|10291.4|10303.9|10301.9|10293|10291|6441
1678799100000|2023-03-14 13:05:00|10293.2|10291.2|10291|10289|10294.9|10292.9|10286|10284|5375
1678799400000|2023-03-14 13:10:00|10290.6|10288.6|10295.7|10293.7|10296.5|10294.5|10289.1|10287.1|4635
1678799700000|2023-03-14 13:15:00|10296.1|10294.1|10299.6|10297.6|10300|10298|10294.9|10292.9|4015
1678800000000|2023-03-14 13:20:00|10299.8|10297.8|10295.5|10293.5|10299.8|10297.8|10293.4|10291.4|4702
1678800300000|2023-03-14 13:25:00|10295.3|10293.3|10295.7|10293.7|10298.5|10296.5|10294.9|10292.9|3162
1678800600000|2023-03-14 13:30:00|10296.1|10294.1|10284.8|10282.8|10296.9|10294.9|10283.2|10281.2|5189
1678800900000|2023-03-14 13:35:00|10284.4|10282.4|10283.2|10281.2|10291|10289|10281.7|10279.7|5407
1678801200000|2023-03-14 13:40:00|10282.8|10280.8|10278.5|10276.5|10286.7|10284.7|10278.1|10276.1|6108
1678801500000|2023-03-14 13:45:00|10278.9|10276.9|10274.2|10272.2|10280.5|10278.5|10271.9|10269.9|5931
1678801800000|2023-03-14 13:50:00|10274.6|10272.6|10273.1|10271.1|10276.6|10274.6|10270.7|10268.7|8591
1678802100000|2023-03-14 13:55:00|10272.9|10270.9|10277.8|10275.8|10278.5|10276.5|10272.3|10270.3|5130
1678802400000|2023-03-14 14:00:00|10278.1|10276.1|10280.5|10278.5|10280.9|10278.9|10277.8|10275.8|5732
1678802700000|2023-03-14 14:05:00|10280.9|10278.9|10286|10284|10286|10284|10279.7|10277.7|5855
1678803000000|2023-03-14 14:10:00|10285.8|10283.8|10281.7|10279.7|10286.5|10284.5|10281.3|10279.3|7052
1678803300000|2023-03-14 14:15:00|10281.5|10279.5|10281.3|10279.3|10282.4|10280.4|10278.9|10276.9|7157
1678803600000|2023-03-14 14:20:00|10281.5|10279.5|10278.5|10276.5|10283.2|10281.2|10278.5|10276.5|5558
1678803900000|2023-03-14 14:25:00|10278.1|10276.1|10275|10273|10278.5|10276.5|10273.9|10271.9|6621
1678804200000|2023-03-14 14:30:00|10275.4|10273.4|10278.9|10276.9|10280.5|10278.5|10275|10273|4907
1678804500000|2023-03-14 14:35:00|10278.5|10276.5|10277.2|10275.2|10279.7|10277.7|10275.4|10273.4|4893
1678804800000|2023-03-14 14:40:00|10277.4|10275.4|10276|10274|10280.3|10278.3|10275.4|10273.4|2616
1678805100000|2023-03-14 14:45:00|10276.2|10274.2|10275.4|10273.4|10277.4|10275.4|10273.9|10271.9|3806
1678805400000|2023-03-14 14:50:00|10275.8|10273.8|10276.6|10274.6|10278.9|10276.9|10274.6|10272.6|5454
1678805700000|2023-03-14 14:55:00|10276.4|10274.4|10279.3|10277.3|10279.3|10277.3|10275|10273|4184
1678806000000|2023-03-14 15:00:00|10279.7|10277.7|10278.9|10276.9|10281.3|10279.3|10278.9|10276.9|4632
1678806300000|2023-03-14 15:05:00|10279.3|10277.3|10280.9|10278.9|10281.7|10279.7|10277.8|10275.8|3140
1678806600000|2023-03-14 15:10:00|10280.7|10278.7|10282.8|10280.8|10283.2|10281.2|10280.1|10278.1|4221
1678806900000|2023-03-14 15:15:00|10282.4|10280.4|10283.2|10281.2|10284|10282|10281.7|10279.7|9159
1678807200000|2023-03-14 15:20:00|10283.6|10281.6|10287.1|10285.1|10287.5|10285.5|10282.1|10280.1|7070
1678807500000|2023-03-14 15:25:00|10287.3|10285.3|10284|10282|10287.3|10285.3|10284|10282|3836
1678807800000|2023-03-14 15:30:00|10284.4|10282.4|10282.8|10280.8|10284.8|10282.8|10282.4|10280.4|4861
1678808100000|2023-03-14 15:35:00|10283.2|10281.2|10286.7|10284.7|10288.3|10286.3|10282.4|10280.4|4948
1678808400000|2023-03-14 15:40:00|10286.9|10284.9|10283.6|10281.6|10287.9|10285.9|10283.2|10281.2|3872
1678808700000|2023-03-14 15:45:00|10283.4|10281.4|10282.8|10280.8|10283.6|10281.6|10280.1|10278.1|3568
1678809000000|2023-03-14 15:50:00|10282.6|10280.6|10282.4|10280.4|10284|10282|10282.1|10280.1|2521
1678809300000|2023-03-14 15:55:00|10282.1|10280.1|10279.1|10277.1|10282.4|10280.4|10279.1|10277.1|2913
1678809600000|2023-03-14 16:00:00|10278.9|10276.9|10277.8|10275.8|10279.9|10277.9|10277.8|10275.8|2163
1678809900000|2023-03-14 16:05:00|10277.6|10275.6|10276.6|10274.6|10278.1|10276.1|10276.4|10274.4|2148
1678810200000|2023-03-14 16:10:00|10277|10275|10277|10275|10278.3|10276.3|10275.8|10273.8|1976
1678810500000|2023-03-14 16:15:00|10276.8|10274.8|10274.2|10272.2|10277|10275|10273.9|10271.9|3076
1678810800000|2023-03-14 16:20:00|10274|10272|10270.3|10268.3|10275.8|10273.8|10270.1|10268.1|5147
1678811100000|2023-03-14 16:25:00|10269.9|10267.9|10268.4|10266.4|10270.7|10268.7|10268.4|10266.4|4816
1678811400000|2023-03-14 16:30:00|10268|10266|10271.1|10269.1|10273.5|10271.5|10267.6|10265.6|3265
1678811700000|2023-03-14 16:35:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10268.8|10266.8|2566
1678812000000|2023-03-14 16:40:00|10269.9|10267.9|10268.4|10266.4|10270.3|10268.3|10268.2|10266.2|3506
1678812300000|2023-03-14 16:45:00|10268.8|10266.8|10268|10266|10269.6|10267.6|10267.2|10265.2|3820
1678812600000|2023-03-14 16:50:00|10268.4|10266.4|10272.7|10270.7|10272.7|10270.7|10267.2|10265.2|4682
1678812900000|2023-03-14 16:55:00|10272.5|10270.5|10274.6|10272.6|10275.4|10273.4|10269.2|10267.2|5363
1678813200000|2023-03-14 17:00:00|10275|10273|10278.9|10276.9|10279.7|10277.7|10274.6|10272.6|4035
1678813500000|2023-03-14 17:05:00|10278.7|10276.7|10277.4|10275.4|10279.7|10277.7|10275|10273|3790
1678813800000|2023-03-14 17:10:00|10277|10275|10278.9|10276.9|10279.7|10277.7|10275.8|10273.8|2569
1678814100000|2023-03-14 17:15:00|10280.1|10278.1|10284|10282|10291.8|10289.8|10279.9|10277.9|5494
1678814400000|2023-03-14 17:20:00|10283.6|10281.6|10288.9|10286.9|10290.3|10288.3|10283.6|10281.6|3440
1678814700000|2023-03-14 17:25:00|10289.1|10287.1|10284|10282|10291.4|10289.4|10284|10282|3643
1678815000000|2023-03-14 17:30:00|10284.4|10282.4|10284.4|10282.4|10285.2|10283.2|10282.4|10280.4|1866
1678815300000|2023-03-14 17:35:00|10284.8|10282.8|10282.8|10280.8|10286|10284|10280.5|10278.5|1856
1678815600000|2023-03-14 17:40:00|10282.4|10280.4|10282.4|10280.4|10283.4|10281.4|10280.9|10278.9|1834
1678815900000|2023-03-14 17:45:00|10282.6|10280.6|10284|10282|10284.8|10282.8|10282.1|10280.1|2227
1678816200000|2023-03-14 17:50:00|10284.2|10282.2|10285.2|10283.2|10286.4|10284.4|10283.8|10281.8|1564
1678816500000|2023-03-14 17:55:00|10284.8|10282.8|10284.4|10282.4|10286.9|10284.9|10284|10282|1242
1678816800000|2023-03-14 18:00:00|10284.8|10282.8|10284|10282|10285.2|10283.2|10282.1|10280.1|1315
1678817100000|2023-03-14 18:05:00|10283.8|10281.8|10287.1|10285.1|10287.9|10285.9|10283.6|10281.6|1468
1678817400000|2023-03-14 18:10:00|10287.5|10285.5|10291.4|10289.4|10291.4|10289.4|10286.5|10284.5|1997
1678817700000|2023-03-14 18:15:00|10291|10289|10294.9|10292.9|10296.5|10294.5|10290.3|10288.3|3576
1678818000000|2023-03-14 18:20:00|10294.8|10292.8|10296.5|10294.5|10297.3|10295.3|10292.6|10290.6|4626
1678818300000|2023-03-14 18:25:00|10296.1|10294.1|10302.4|10300.4|10302.8|10300.8|10296.1|10294.1|4592
1678818600000|2023-03-14 18:30:00|10302|10300|10290.5|10288.5|10302.4|10300.4|10290.1|10288.1|3593
1678818900000|2023-03-14 18:35:00|10290.6|10288.6|10291.8|10289.8|10294.9|10292.9|10289.9|10287.9|2681
1678819200000|2023-03-14 18:40:00|10291.6|10289.6|10291|10289|10293|10291|10290.6|10288.6|1466
1678819500000|2023-03-14 18:45:00|10291.4|10289.4|10294.2|10292.2|10294.6|10292.6|10290.8|10288.8|1638
1678819800000|2023-03-14 18:50:00|10293.8|10291.8|10304.3|10302.3|10305.1|10303.1|10293.8|10291.8|4219
1678820100000|2023-03-14 18:55:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10297.5|10295.5|4354
1678820400000|2023-03-14 19:00:00|10304.1|10302.1|10300.8|10298.8|10305.1|10303.1|10299.6|10297.6|3370
1678820700000|2023-03-14 19:05:00|10300.4|10298.4|10301.8|10299.8|10302.6|10300.6|10299.2|10297.2|2660
1678821000000|2023-03-14 19:10:00|10301.6|10299.6|10306.3|10304.3|10306.7|10304.7|10301.6|10299.6|1730
1678821300000|2023-03-14 19:15:00|10306.7|10304.7|10307.8|10305.8|10308.6|10306.6|10305.9|10303.9|2517
1678821600000|2023-03-14 19:20:00|10307.4|10305.4|10306.3|10304.3|10309|10307|10305.7|10303.7|2585
1678821900000|2023-03-14 19:25:00|10306.1|10304.1|10304.7|10302.7|10306.7|10304.7|10303.5|10301.5|2426
1678822200000|2023-03-14 19:30:00|10305.1|10303.1|10306.7|10304.7|10307.4|10305.4|10304.7|10302.7|2014
1678822500000|2023-03-14 19:35:00|10307.1|10305.1|10305.5|10303.5|10308.6|10306.6|10304.3|10302.3|1708
1678822800000|2023-03-14 19:40:00|10305.3|10303.3|10304.3|10302.3|10306.9|10304.9|10304.3|10302.3|1842
1678823100000|2023-03-14 19:45:00|10303.9|10301.9|10305.1|10303.1|10305.9|10303.9|10302.4|10300.4|2078
1678823400000|2023-03-14 19:50:00|10304.7|10302.7|10302|10300|10305.1|10303.1|10301.6|10299.6|1201
1678823700000|2023-03-14 19:55:00|10301.6|10299.6|10299.8|10297.8|10301.6|10299.6|10298.9|10296.9|1784
1678824000000|2023-03-14 20:00:00|10299.6|10297.6|10299.4|10297.4|10301.6|10299.6|10299.2|10297.2|1220
1678824300000|2023-03-14 20:05:00|10299.2|10297.2|10297.5|10295.5|10300|10298|10296.5|10294.5|1236
1678824600000|2023-03-14 20:10:00|10297.7|10295.7|10296.9|10294.9|10298.1|10296.1|10296.1|10294.1|1568
1678824900000|2023-03-14 20:15:00|10297.1|10295.1|10297.3|10295.3|10297.7|10295.7|10295.7|10293.7|1126
1678825200000|2023-03-14 20:20:00|10297.5|10295.5|10297.7|10295.7|10298.1|10296.1|10296.7|10294.7|571
1678825500000|2023-03-14 20:25:00|10297.3|10295.3|10299.2|10297.2|10299.2|10297.2|10296.9|10294.9|1799
1678825800000|2023-03-14 20:30:00|10299.4|10297.4|10298.1|10296.1|10299.4|10297.4|10298.1|10296.1|1016
1678826100000|2023-03-14 20:35:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10295.7|10293.7|1046
1678826400000|2023-03-14 20:40:00|10297.7|10295.7|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|722
1678826700000|2023-03-14 20:45:00|10297.9|10295.9|10298.5|10296.5|10299.2|10297.2|10297.7|10295.7|704
1678827000000|2023-03-14 20:50:00|10298.3|10296.3|10295.9|10293.9|10298.5|10296.5|10295.7|10293.7|476
1678827300000|2023-03-14 20:55:00|10295.7|10293.7|10295.3|10293.3|10296.9|10294.9|10294.9|10292.9|991
1678831200000|2023-03-14 22:00:00|10296.5|10294.5|10299.2|10297.2|10300.4|10298.4|10296.1|10294.1|709
1678831500000|2023-03-14 22:05:00|10299.6|10297.6|10297.9|10295.9|10299.8|10297.8|10297.9|10295.9|84
1678831800000|2023-03-14 22:10:00|10298.1|10296.1|10297.9|10295.9|10298.3|10296.3|10297.3|10295.3|79
1678832100000|2023-03-14 22:15:00|10297.7|10295.7|10297.3|10295.3|10298.1|10296.1|10296.9|10294.9|51
1678832400000|2023-03-14 22:20:00|10297.5|10295.5|10296.7|10294.7|10298.1|10296.1|10296.5|10294.5|169
1678832700000|2023-03-14 22:25:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|28
1678833000000|2023-03-14 22:30:00|10297.3|10295.3|10297.3|10295.3|10298.1|10296.1|10297.1|10295.1|121
1678833300000|2023-03-14 22:35:00|10296.9|10294.9|10294.9|10292.9|10296.9|10294.9|10294.9|10292.9|192
1678833600000|2023-03-14 22:40:00|10294.6|10292.6|10294.4|10292.4|10294.9|10292.9|10294.2|10292.2|71
1678833900000|2023-03-14 22:45:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293.4|10291.4|162
1678834200000|2023-03-14 22:50:00|10294|10292|10293.6|10291.6|10294.4|10292.4|10293.6|10291.6|46
1678834500000|2023-03-14 22:55:00|10293|10291|10293.8|10291.8|10294.6|10292.6|10292.8|10290.8|198
1678834800000|2023-03-14 23:00:00|10293.6|10291.6|10293|10291|10294.6|10292.6|10293|10291|187
1678835100000|2023-03-14 23:05:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|118
1678835400000|2023-03-14 23:10:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.2|10290.2|148
1678835700000|2023-03-14 23:15:00|10292.2|10290.2|10294|10292|10294.2|10292.2|10292.2|10290.2|419
1678836000000|2023-03-14 23:20:00|10293.8|10291.8|10293|10291|10294.2|10292.2|10292.6|10290.6|217
1678836300000|2023-03-14 23:25:00|10293.2|10291.2|10292.8|10290.8|10293.8|10291.8|10292.6|10290.6|81
1678836600000|2023-03-14 23:30:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|121
1678836900000|2023-03-14 23:35:00|10292.8|10290.8|10291.4|10289.4|10292.8|10290.8|10291|10289|343
1678837200000|2023-03-14 23:40:00|10291|10289|10289.9|10287.9|10291.2|10289.2|10289.5|10287.5|241
1678837500000|2023-03-14 23:45:00|10289.5|10287.5|10288.3|10286.3|10289.9|10287.9|10288.3|10286.3|290
1678837800000|2023-03-14 23:50:00|10287.7|10285.7|10287.5|10285.5|10288.3|10286.3|10286.4|10284.4|660
1678838100000|2023-03-14 23:55:00|10287.7|10285.7|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|287
1678838400000|2023-03-15 00:00:00|10288.5|10286.5|10286.4|10284.4|10288.7|10286.7|10286|10284|511
1678838700000|2023-03-15 00:05:00|10286.5|10284.5|10286|10284|10286.7|10284.7|10285.6|10283.6|340
1678839000000|2023-03-15 00:10:00|10285.6|10283.6|10284|10282|10285.6|10283.6|10282.8|10280.8|509
1678839300000|2023-03-15 00:15:00|10284.2|10282.2|10289.9|10287.9|10290.3|10288.3|10283.6|10281.6|799
1678839600000|2023-03-15 00:20:00|10289.5|10287.5|10285.6|10283.6|10289.5|10287.5|10285.2|10283.2|2465
1678839900000|2023-03-15 00:25:00|10285.4|10283.4|10286|10284|10287.1|10285.1|10285|10283|378
1678840200000|2023-03-15 00:30:00|10286.4|10284.4|10287.5|10285.5|10289.1|10287.1|10286|10284|451
1678840500000|2023-03-15 00:35:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|395
1678840800000|2023-03-15 00:40:00|10287.1|10285.1|10287.7|10285.7|10287.7|10285.7|10286.7|10284.7|471
1678841100000|2023-03-15 00:45:00|10287.9|10285.9|10284.6|10282.6|10287.9|10285.9|10284.4|10282.4|565
1678841400000|2023-03-15 00:50:00|10284.4|10282.4|10284.2|10282.2|10284.8|10282.8|10284|10282|171
1678841700000|2023-03-15 00:55:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10284|10282|170
1678842000000|2023-03-15 01:00:00|10284.8|10282.8|10287.1|10285.1|10287.5|10285.5|10284.8|10282.8|372
1678842300000|2023-03-15 01:05:00|10287.5|10285.5|10288.3|10286.3|10289.1|10287.1|10287.5|10285.5|545
1678842600000|2023-03-15 01:10:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|511
1678842900000|2023-03-15 01:15:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|549
1678843200000|2023-03-15 01:20:00|10287.3|10285.3|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|229
1678843500000|2023-03-15 01:25:00|10287.1|10285.1|10286.4|10284.4|10287.9|10285.9|10286.4|10284.4|644
1678843800000|2023-03-15 01:30:00|10286.5|10284.5|10287.1|10285.1|10287.1|10285.1|10286|10284|380
1678844100000|2023-03-15 01:35:00|10286.7|10284.7|10288.3|10286.3|10288.7|10286.7|10286.7|10284.7|483
1678844400000|2023-03-15 01:40:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|183
1678844700000|2023-03-15 01:45:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|468
1678845000000|2023-03-15 01:50:00|10288.3|10286.3|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|215
1678845300000|2023-03-15 01:55:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|180
1678845600000|2023-03-15 02:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|391
1678845900000|2023-03-15 02:05:00|10288.3|10286.3|10291|10289|10292.2|10290.2|10288.3|10286.3|934
1678846200000|2023-03-15 02:10:00|10290.6|10288.6|10294.4|10292.4|10294.6|10292.6|10290.6|10288.6|917
1678846500000|2023-03-15 02:15:00|10294.6|10292.6|10292.8|10290.8|10294.6|10292.6|10290.6|10288.6|907
1678846800000|2023-03-15 02:20:00|10292.6|10290.6|10291.8|10289.8|10293|10291|10291.4|10289.4|179
1678847100000|2023-03-15 02:25:00|10292|10290|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|57
1678847400000|2023-03-15 02:30:00|10292.8|10290.8|10293.8|10291.8|10294.2|10292.2|10292.6|10290.6|82
1678847700000|2023-03-15 02:35:00|10293.6|10291.6|10292.6|10290.6|10294.2|10292.2|10292.6|10290.6|459
1678848000000|2023-03-15 02:40:00|10293|10291|10293.8|10291.8|10293.8|10291.8|10293|10291|143
1678848300000|2023-03-15 02:45:00|10293.4|10291.4|10293.4|10291.4|10293.6|10291.6|10293|10291|298
1678848600000|2023-03-15 02:50:00|10293.6|10291.6|10292.2|10290.2|10293.8|10291.8|10292.2|10290.2|383
1678848900000|2023-03-15 02:55:00|10292.4|10290.4|10291.4|10289.4|10292.4|10290.4|10290.6|10288.6|165
1678849200000|2023-03-15 03:00:00|10290.8|10288.8|10289.1|10287.1|10290.8|10288.8|10289.1|10287.1|416
1678849500000|2023-03-15 03:05:00|10288.9|10286.9|10289.5|10287.5|10290.6|10288.6|10288.7|10286.7|84
1678849800000|2023-03-15 03:10:00|10289.1|10287.1|10289.9|10287.9|10290.5|10288.5|10289.1|10287.1|319
1678850100000|2023-03-15 03:15:00|10289.5|10287.5|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|100
1678850400000|2023-03-15 03:20:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|414
1678850700000|2023-03-15 03:25:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|696
1678851000000|2023-03-15 03:30:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|219
1678851300000|2023-03-15 03:35:00|10288.9|10286.9|10286.4|10284.4|10288.9|10286.9|10286|10284|744
1678851600000|2023-03-15 03:40:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|146
1678851900000|2023-03-15 03:45:00|10285.2|10283.2|10286.4|10284.4|10287.1|10285.1|10285.2|10283.2|164
1678852200000|2023-03-15 03:50:00|10286.5|10284.5|10286.7|10284.7|10287.5|10285.5|10286|10284|175
1678852500000|2023-03-15 03:55:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.2|10284.2|51
1678852800000|2023-03-15 04:00:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10286|10284|53
1678853100000|2023-03-15 04:05:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.2|10284.2|101
1678853400000|2023-03-15 04:10:00|10286.9|10284.9|10284.8|10282.8|10286.9|10284.9|10284.4|10282.4|478
1678853700000|2023-03-15 04:15:00|10285|10283|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|122
1678854000000|2023-03-15 04:20:00|10284.6|10282.6|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|116
1678854300000|2023-03-15 04:25:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|137
1678854600000|2023-03-15 04:30:00|10284.6|10282.6|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|198
1678854900000|2023-03-15 04:35:00|10284.4|10282.4|10283.2|10281.2|10284.4|10282.4|10282.8|10280.8|446
1678855200000|2023-03-15 04:40:00|10283|10281|10280.5|10278.5|10283.2|10281.2|10280.5|10278.5|1300
1678855500000|2023-03-15 04:45:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10278.9|10276.9|650
1678855800000|2023-03-15 04:50:00|10279.5|10277.5|10280.1|10278.1|10280.1|10278.1|10278.9|10276.9|726
1678856100000|2023-03-15 04:55:00|10280.3|10278.3|10281.7|10279.7|10281.7|10279.7|10280.1|10278.1|689
1678856400000|2023-03-15 05:00:00|10281.9|10279.9|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|566
1678856700000|2023-03-15 05:05:00|10281.7|10279.7|10284|10282|10284.8|10282.8|10281.7|10279.7|712
1678857000000|2023-03-15 05:10:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.2|10281.2|654
1678857300000|2023-03-15 05:15:00|10284.4|10282.4|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|340
1678857600000|2023-03-15 05:20:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|252
1678857900000|2023-03-15 05:25:00|10283|10281|10281.5|10279.5|10283.2|10281.2|10281.3|10279.3|65
1678858200000|2023-03-15 05:30:00|10281.3|10279.3|10282.3|10280.3|10282.4|10280.4|10281.3|10279.3|88
1678858500000|2023-03-15 05:35:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|248
1678858800000|2023-03-15 05:40:00|10282.1|10280.1|10284.8|10282.8|10285.6|10283.6|10282.1|10280.1|1331
1678859100000|2023-03-15 05:45:00|10284.4|10282.4|10285.2|10283.2|10286.2|10284.2|10284|10282|1183
1678859400000|2023-03-15 05:50:00|10285.6|10283.6|10282.6|10280.6|10285.6|10283.6|10282.4|10280.4|194
1678859700000|2023-03-15 05:55:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|120
1678860000000|2023-03-15 06:00:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10281.7|10279.7|376
1678860300000|2023-03-15 06:05:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|210
1678860600000|2023-03-15 06:10:00|10282.1|10280.1|10279.7|10277.7|10284|10282|10278.9|10276.9|992
1678860900000|2023-03-15 06:15:00|10279.5|10277.5|10278.7|10276.7|10279.7|10277.7|10278.1|10276.1|567
1678861200000|2023-03-15 06:20:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10277.4|10275.4|599
1678861500000|2023-03-15 06:25:00|10279.5|10277.5|10280.9|10278.9|10281.3|10279.3|10278.9|10276.9|455
1678861800000|2023-03-15 06:30:00|10280.7|10278.7|10283.2|10281.2|10283.2|10281.2|10279.7|10277.7|643
1678862100000|2023-03-15 06:35:00|10282.8|10280.8|10280.9|10278.9|10282.8|10280.8|10280.5|10278.5|372
1678862400000|2023-03-15 06:40:00|10281.1|10279.1|10284|10282|10284|10282|10280.9|10278.9|553
1678862700000|2023-03-15 06:45:00|10283.6|10281.6|10285|10283|10285.2|10283.2|10283.4|10281.4|494
1678863000000|2023-03-15 06:50:00|10284.8|10282.8|10290.6|10288.6|10291|10289|10284|10282|1356
1678863300000|2023-03-15 06:55:00|10290.3|10288.3|10284|10282|10290.6|10288.6|10283.6|10281.6|1248
1678863600000|2023-03-15 07:00:00|10284.4|10282.4|10287.1|10285.1|10288.3|10286.3|10284.4|10282.4|1161
1678863900000|2023-03-15 07:05:00|10286.7|10284.7|10287.1|10285.1|10287.9|10285.9|10286.4|10284.4|737
1678864200000|2023-03-15 07:10:00|10287.3|10285.3|10285.6|10283.6|10288.3|10286.3|10284.4|10282.4|718
1678864500000|2023-03-15 07:15:00|10285.2|10283.2|10279.3|10277.3|10285.2|10283.2|10279.3|10277.3|1103
1678864800000|2023-03-15 07:20:00|10278.9|10276.9|10278.3|10276.3|10282.1|10280.1|10276.6|10274.6|1422
1678865100000|2023-03-15 07:25:00|10278.1|10276.1|10276.2|10274.2|10278.5|10276.5|10275.4|10273.4|1295
1678865400000|2023-03-15 07:30:00|10276.6|10274.6|10275|10273|10279.1|10277.1|10274.6|10272.6|1616
1678865700000|2023-03-15 07:35:00|10275.2|10273.2|10274.2|10272.2|10277.4|10275.4|10273.9|10271.9|1047
1678866000000|2023-03-15 07:40:00|10274.4|10272.4|10275.8|10273.8|10277.4|10275.4|10274.2|10272.2|485
1678866300000|2023-03-15 07:45:00|10275.4|10273.4|10272.3|10270.3|10275.6|10273.6|10271.9|10269.9|931
1678866600000|2023-03-15 07:50:00|10272.5|10270.5|10272.5|10270.5|10275|10273|10270.7|10268.7|1473
1678866900000|2023-03-15 07:55:00|10272.7|10270.7|10272.3|10270.3|10275|10273|10272.3|10270.3|921
1678867200000|2023-03-15 08:00:00|10271.9|10269.9|10270.7|10268.7|10273.9|10271.9|10268.4|10266.4|1674
1678867500000|2023-03-15 08:05:00|10270.3|10268.3|10266|10264|10270.7|10268.7|10264.7|10262.7|3252
1678867800000|2023-03-15 08:10:00|10266.2|10264.2|10265.3|10263.3|10268.4|10266.4|10264.5|10262.5|2017
1678868100000|2023-03-15 08:15:00|10264.9|10262.9|10264.1|10262.1|10266.4|10264.4|10263.7|10261.7|2511
1678868400000|2023-03-15 08:20:00|10264.3|10262.3|10265.3|10263.3|10267.6|10265.6|10263.7|10261.7|2479
1678868700000|2023-03-15 08:25:00|10265.1|10263.1|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|2188
1678869000000|2023-03-15 08:30:00|10264.7|10262.7|10266|10264|10267.4|10265.4|10264.1|10262.1|1664
1678869300000|2023-03-15 08:35:00|10265.6|10263.6|10269.4|10267.4|10269.9|10267.9|10265.6|10263.6|2137
1678869600000|2023-03-15 08:40:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10267.6|10265.6|1189
1678869900000|2023-03-15 08:45:00|10269|10267|10271.9|10269.9|10273.3|10271.3|10269|10267|5224
1678870200000|2023-03-15 08:50:00|10271.7|10269.7|10275.8|10273.8|10276.2|10274.2|10271.5|10269.5|2392
1678870500000|2023-03-15 08:55:00|10276.2|10274.2|10280.1|10278.1|10280.1|10278.1|10275.8|10273.8|2531
1678870800000|2023-03-15 09:00:00|10279.9|10277.9|10282.4|10280.4|10283.6|10281.6|10278.1|10276.1|1785
1678871100000|2023-03-15 09:05:00|10282.8|10280.8|10280.5|10278.5|10284.4|10282.4|10279.3|10277.3|2399
1678871400000|2023-03-15 09:10:00|10280.7|10278.7|10285.6|10283.6|10286.7|10284.7|10279.7|10277.7|1601
1678871700000|2023-03-15 09:15:00|10286|10284|10283|10281|10286.4|10284.4|10282.1|10280.1|2175
1678872000000|2023-03-15 09:20:00|10282.8|10280.8|10282.6|10280.6|10283.6|10281.6|10279.3|10277.3|1571
1678872300000|2023-03-15 09:25:00|10282.8|10280.8|10282.8|10280.8|10283.4|10281.4|10280.1|10278.1|1094
1678872600000|2023-03-15 09:30:00|10283.2|10281.2|10292.2|10290.2|10294|10292|10282.1|10280.1|2834
1678872900000|2023-03-15 09:35:00|10292.6|10290.6|10304.5|10302.5|10305.1|10303.1|10291.8|10289.8|5117
1678873200000|2023-03-15 09:40:00|10304.7|10302.7|10300.2|10298.2|10314.7|10312.7|10299.2|10297.2|6355
1678873500000|2023-03-15 09:45:00|10300|10298|10292.4|10290.4|10300|10298|10286.4|10284.4|5077
1678873800000|2023-03-15 09:50:00|10292.2|10290.2|10295.1|10293.1|10301.8|10299.8|10292.2|10290.2|3759
1678874100000|2023-03-15 09:55:00|10294.9|10292.9|10292.8|10290.8|10296.1|10294.1|10290.1|10288.1|1982
1678874400000|2023-03-15 10:00:00|10293|10291|10303.7|10301.7|10304.3|10302.3|10293|10291|2737
1678874700000|2023-03-15 10:05:00|10303.5|10301.5|10312.5|10310.5|10314.1|10312.1|10303.5|10301.5|3950
1678875000000|2023-03-15 10:10:00|10312.7|10310.7|10318.8|10316.8|10319.2|10317.2|10311.7|10309.7|3281
1678875300000|2023-03-15 10:15:00|10319.2|10317.2|10318.4|10316.4|10319.6|10317.6|10308.2|10306.2|3525
1678875600000|2023-03-15 10:20:00|10319|10317|10318.4|10316.4|10322.1|10320.1|10315.6|10313.6|3678
1678875900000|2023-03-15 10:25:00|10317.6|10315.6|10323.3|10321.3|10325.2|10323.2|10316.4|10314.4|3363
1678876200000|2023-03-15 10:30:00|10323.5|10321.5|10331.7|10329.7|10332.8|10330.8|10322.7|10320.7|4697
1678876500000|2023-03-15 10:35:00|10332.1|10330.1|10329.7|10327.7|10332.4|10330.4|10323.9|10321.9|3340
1678876800000|2023-03-15 10:40:00|10330.5|10328.5|10335.4|10333.4|10336.7|10334.7|10328.5|10326.5|3116
1678877100000|2023-03-15 10:45:00|10335.2|10333.2|10334.8|10332.8|10337.7|10335.7|10332.4|10330.4|3767
1678877400000|2023-03-15 10:50:00|10334.6|10332.6|10345.3|10343.3|10345.3|10343.3|10333.2|10331.2|4717
1678877700000|2023-03-15 10:55:00|10345.1|10343.1|10343.2|10341.2|10350.8|10348.8|10340.6|10338.6|5539
1678878000000|2023-03-15 11:00:00|10343.8|10341.8|10334|10332|10344.2|10342.2|10332.4|10330.4|3943
1678878300000|2023-03-15 11:05:00|10333.8|10331.8|10337.5|10335.5|10337.9|10335.9|10330.5|10328.5|4199
1678878600000|2023-03-15 11:10:00|10337.7|10335.7|10328.1|10326.1|10337.7|10335.7|10325|10323|4653
1678878900000|2023-03-15 11:15:00|10328.7|10326.7|10330.5|10328.5|10332.3|10330.3|10327.4|10325.4|2594
1678879200000|2023-03-15 11:20:00|10330.7|10328.7|10341.8|10339.8|10343.4|10341.4|10329.5|10327.5|4195
1678879500000|2023-03-15 11:25:00|10342|10340|10341|10339|10343.4|10341.4|10339.5|10337.5|2614
1678879800000|2023-03-15 11:30:00|10341.4|10339.4|10345.7|10343.7|10347.7|10345.7|10339.9|10337.9|4099
1678880100000|2023-03-15 11:35:00|10345.9|10343.9|10348.5|10346.5|10355.1|10353.1|10345.9|10343.9|5712
1678880400000|2023-03-15 11:40:00|10348.3|10346.3|10349.2|10347.2|10353.1|10351.1|10347.3|10345.3|10227
1678880700000|2023-03-15 11:45:00|10348.9|10346.9|10343|10341|10349.6|10347.6|10339.5|10337.5|3796
1678881000000|2023-03-15 11:50:00|10343.4|10341.4|10339.1|10337.1|10344.9|10342.9|10338.3|10336.3|2204
1678881300000|2023-03-15 11:55:00|10338.9|10336.9|10332.4|10330.4|10339.1|10337.1|10331.3|10329.3|3644
1678881600000|2023-03-15 12:00:00|10332.6|10330.6|10342.2|10340.2|10344|10342|10331.3|10329.3|3852
1678881900000|2023-03-15 12:05:00|10341.8|10339.8|10344.6|10342.6|10344.9|10342.9|10339.9|10337.9|4607
1678882200000|2023-03-15 12:10:00|10344.8|10342.8|10350.8|10348.8|10352|10350|10342|10340|5132
1678882500000|2023-03-15 12:15:00|10350.4|10348.4|10345.7|10343.7|10353.1|10351.1|10345.7|10343.7|3571
1678882800000|2023-03-15 12:20:00|10346.1|10344.1|10350.8|10348.8|10353.3|10351.3|10346.1|10344.1|5336
1678883100000|2023-03-15 12:25:00|10351|10349|10345.9|10343.9|10353.5|10351.5|10344.9|10342.9|5712
1678883400000|2023-03-15 12:30:00|10346.3|10344.3|10362.5|10360.5|10373.1|10371.1|10346.3|10344.3|9168
1678883700000|2023-03-15 12:35:00|10362.1|10360.1|10363.3|10361.3|10369.2|10367.2|10360.6|10358.6|5646
1678884000000|2023-03-15 12:40:00|10363.1|10361.1|10362.1|10360.1|10368.4|10366.4|10359.8|10357.8|6341
1678884300000|2023-03-15 12:45:00|10361.9|10359.9|10362.1|10360.1|10365.6|10363.6|10360.8|10358.8|3936
1678884600000|2023-03-15 12:50:00|10361.7|10359.7|10367.6|10365.6|10369.6|10367.6|10361.4|10359.4|5643
1678884900000|2023-03-15 12:55:00|10366.8|10364.8|10368.8|10366.8|10371.1|10369.1|10366|10364|6328
1678885200000|2023-03-15 13:00:00|10369|10367|10370.7|10368.7|10375|10373|10368|10366|7834
1678885500000|2023-03-15 13:05:00|10369.9|10367.9|10376.2|10374.2|10381.3|10379.3|10369.6|10367.6|9345
1678885800000|2023-03-15 13:10:00|10376.4|10374.4|10401.2|10399.2|10402.8|10400.8|10375|10373|6116
1678886100000|2023-03-15 13:15:00|10400.4|10398.4|10393.4|10391.4|10405.9|10403.9|10386|10384|9931
1678886400000|2023-03-15 13:20:00|10393.8|10391.8|10389.9|10387.9|10397.5|10395.5|10389.3|10387.3|7260
1678886700000|2023-03-15 13:25:00|10389.5|10387.5|10377.4|10375.4|10389.9|10387.9|10377.2|10375.2|9610
1678887000000|2023-03-15 13:30:00|10377|10375|10374.6|10372.6|10380.9|10378.9|10369.2|10367.2|8204
1678887300000|2023-03-15 13:35:00|10374.2|10372.2|10374.2|10372.2|10377|10375|10371.3|10369.3|8234
1678887600000|2023-03-15 13:40:00|10374.6|10372.6|10369.9|10367.9|10374.6|10372.6|10366|10364|5354
1678887900000|2023-03-15 13:45:00|10370.3|10368.3|10381.1|10379.1|10382.3|10380.3|10368|10366|6211
1678888200000|2023-03-15 13:50:00|10380.9|10378.9|10381.3|10379.3|10388.1|10386.1|10372.3|10370.3|27690
1678888500000|2023-03-15 13:55:00|10381.7|10379.7|10386.7|10384.7|10387.1|10385.1|10379.7|10377.7|4131
1678888800000|2023-03-15 14:00:00|10386.5|10384.5|10392.2|10390.2|10392.6|10390.6|10386.5|10384.5|5575
1678889100000|2023-03-15 14:05:00|10392.4|10390.4|10387.5|10385.5|10394.4|10392.4|10384.8|10382.8|6647
1678889400000|2023-03-15 14:10:00|10387.1|10385.1|10382.4|10380.4|10390.1|10388.1|10380.5|10378.5|4939
1678889700000|2023-03-15 14:15:00|10382.8|10380.8|10387.5|10385.5|10387.9|10385.9|10382.1|10380.1|7735
1678890000000|2023-03-15 14:20:00|10387.1|10385.1|10380.5|10378.5|10389.9|10387.9|10378.5|10376.5|6418
1678890300000|2023-03-15 14:25:00|10380.1|10378.1|10383.2|10381.2|10386.7|10384.7|10375|10373|5636
1678890600000|2023-03-15 14:30:00|10382.8|10380.8|10393|10391|10396.9|10394.9|10381.5|10379.5|5529
1678890900000|2023-03-15 14:35:00|10392.6|10390.6|10386.5|10384.5|10394.2|10392.2|10381.3|10379.3|5199
1678891200000|2023-03-15 14:40:00|10386.4|10384.4|10380.5|10378.5|10387.3|10385.3|10380.1|10378.1|3708
1678891500000|2023-03-15 14:45:00|10379.9|10377.9|10378.9|10376.9|10382.1|10380.1|10375.4|10373.4|6055
1678891800000|2023-03-15 14:50:00|10379.3|10377.3|10378.1|10376.1|10380.9|10378.9|10375.8|10373.8|4400
1678892100000|2023-03-15 14:55:00|10378|10376|10384|10382|10384|10382|10377|10375|4929
1678892400000|2023-03-15 15:00:00|10384.4|10382.4|10379.7|10377.7|10387.5|10385.5|10379.7|10377.7|5522
1678892700000|2023-03-15 15:05:00|10380.1|10378.1|10387.9|10385.9|10389.1|10387.1|10379.7|10377.7|3392
1678893000000|2023-03-15 15:10:00|10387.5|10385.5|10386.5|10384.5|10388.9|10386.9|10383.2|10381.2|4343
1678893300000|2023-03-15 15:15:00|10386.4|10384.4|10392.6|10390.6|10395.1|10393.1|10385.2|10383.2|4828
1678893600000|2023-03-15 15:20:00|10392.2|10390.2|10389.5|10387.5|10395.7|10393.7|10388.7|10386.7|6211
1678893900000|2023-03-15 15:25:00|10390.3|10388.3|10397.7|10395.7|10398.1|10396.1|10389.5|10387.5|6246
1678894200000|2023-03-15 15:30:00|10398.1|10396.1|10394.2|10392.2|10398.9|10396.9|10392.6|10390.6|4356
1678894500000|2023-03-15 15:35:00|10393.8|10391.8|10396.1|10394.1|10398.5|10396.5|10393.8|10391.8|3870
1678894800000|2023-03-15 15:40:00|10395.7|10393.7|10391|10389|10399.6|10397.6|10391|10389|3353
1678895100000|2023-03-15 15:45:00|10391.2|10389.2|10384|10382|10391.2|10389.2|10382.3|10380.3|5049
1678895400000|2023-03-15 15:50:00|10384.2|10382.2|10386|10384|10386.4|10384.4|10382.1|10380.1|2955
1678895700000|2023-03-15 15:55:00|10386.2|10384.2|10386|10384|10387.1|10385.1|10384.8|10382.8|3116
1678896000000|2023-03-15 16:00:00|10386.2|10384.2|10383.6|10381.6|10386.4|10384.4|10383.6|10381.6|2963
1678896300000|2023-03-15 16:05:00|10383.2|10381.2|10382.8|10380.8|10385.2|10383.2|10380.7|10378.7|3144
1678896600000|2023-03-15 16:10:00|10383.2|10381.2|10383.6|10381.6|10385.6|10383.6|10382.8|10380.8|2872
1678896900000|2023-03-15 16:15:00|10383.8|10381.8|10386|10384|10386|10384|10383.2|10381.2|2274
1678897200000|2023-03-15 16:20:00|10385.8|10383.8|10386.7|10384.7|10386.7|10384.7|10384|10382|2814
1678897500000|2023-03-15 16:25:00|10387.1|10385.1|10387.1|10385.1|10390.6|10388.6|10386.7|10384.7|4900
1678897800000|2023-03-15 16:30:00|10386.9|10384.9|10384.4|10382.4|10388.3|10386.3|10383.2|10381.2|2501
1678898100000|2023-03-15 16:35:00|10384.6|10382.6|10384.8|10382.8|10385.2|10383.2|10382.4|10380.4|2666
1678898400000|2023-03-15 16:40:00|10384.4|10382.4|10382.4|10380.4|10384.8|10382.8|10382.4|10380.4|4094
1678898700000|2023-03-15 16:45:00|10382.1|10380.1|10379.7|10377.7|10382.8|10380.8|10379.7|10377.7|3838
1678899000000|2023-03-15 16:50:00|10380.1|10378.1|10379.1|10377.1|10380.9|10378.9|10378.9|10376.9|6026
1678899300000|2023-03-15 16:55:00|10379.3|10377.3|10378.9|10376.9|10380.1|10378.1|10377.4|10375.4|4082
1678899600000|2023-03-15 17:00:00|10378.5|10376.5|10380.9|10378.9|10382.4|10380.4|10377.8|10375.8|4015
1678899900000|2023-03-15 17:05:00|10380.5|10378.5|10376.6|10374.6|10380.5|10378.5|10376.2|10374.2|2665
1678900200000|2023-03-15 17:10:00|10376.2|10374.2|10373.1|10371.1|10377|10375|10371.5|10369.5|6776
1678900500000|2023-03-15 17:15:00|10372.7|10370.7|10369.8|10367.8|10373.5|10371.5|10367.2|10365.2|4752
1678900800000|2023-03-15 17:20:00|10369.9|10367.9|10363.7|10361.7|10370.3|10368.3|10363.7|10361.7|3920
1678901100000|2023-03-15 17:25:00|10363.3|10361.3|10372.7|10370.7|10374.6|10372.6|10363.3|10361.3|3616
1678901400000|2023-03-15 17:30:00|10372.5|10370.5|10376.2|10374.2|10377|10375|10368.8|10366.8|3382
1678901700000|2023-03-15 17:35:00|10375.8|10373.8|10372.7|10370.7|10378|10376|10371.9|10369.9|3164
1678902000000|2023-03-15 17:40:00|10372.3|10370.3|10367.6|10365.6|10372.7|10370.7|10367.6|10365.6|4587
1678902300000|2023-03-15 17:45:00|10367.8|10365.8|10369.6|10367.6|10370.9|10368.9|10367.2|10365.2|2887
1678902600000|2023-03-15 17:50:00|10370.3|10368.3|10368.4|10366.4|10371.9|10369.9|10368.4|10366.4|3209
1678902900000|2023-03-15 17:55:00|10368.2|10366.2|10369.4|10367.4|10370.3|10368.3|10366|10364|3370
1678903200000|2023-03-15 18:00:00|10369.2|10367.2|10372.7|10370.7|10374.2|10372.2|10366.8|10364.8|3342
1678903500000|2023-03-15 18:05:00|10372.3|10370.3|10371.1|10369.1|10373.9|10371.9|10370.7|10368.7|2164
1678903800000|2023-03-15 18:10:00|10370.7|10368.7|10372.7|10370.7|10374.2|10372.2|10370.3|10368.3|1591
1678904100000|2023-03-15 18:15:00|10373.1|10371.1|10369.9|10367.9|10373.3|10371.3|10369.9|10367.9|1082
1678904400000|2023-03-15 18:20:00|10369.6|10367.6|10366.4|10364.4|10369.6|10367.6|10364.3|10362.3|5907
1678904700000|2023-03-15 18:25:00|10366|10364|10357.1|10355.1|10366.8|10364.8|10344.2|10342.2|6235
1678905000000|2023-03-15 18:30:00|10356.7|10354.7|10351.6|10349.6|10360.6|10358.6|10346.5|10344.5|5166
1678905300000|2023-03-15 18:35:00|10351.4|10349.4|10351.2|10349.2|10353.1|10351.1|10346.9|10344.9|2715
1678905600000|2023-03-15 18:40:00|10350.8|10348.8|10342.6|10340.6|10352|10350|10341.4|10339.4|4307
1678905900000|2023-03-15 18:45:00|10342.8|10340.8|10346.9|10344.9|10348.1|10346.1|10339.5|10337.5|3147
1678906200000|2023-03-15 18:50:00|10347.1|10345.1|10349.6|10347.6|10350.8|10348.8|10345.7|10343.7|2535
1678906500000|2023-03-15 18:55:00|10349.4|10347.4|10352.4|10350.4|10355.5|10353.5|10347.7|10345.7|5590
1678906800000|2023-03-15 19:00:00|10352.6|10350.6|10361.2|10359.2|10361.4|10359.4|10350.4|10348.4|3144
1678907100000|2023-03-15 19:05:00|10361.4|10359.4|10363.3|10361.3|10363.7|10361.7|10357.8|10355.8|2731
1678907400000|2023-03-15 19:10:00|10362.9|10360.9|10363.9|10361.9|10366|10364|10356.3|10354.3|3257
1678907700000|2023-03-15 19:15:00|10363.7|10361.7|10357.3|10355.3|10366|10364|10356.3|10354.3|2076
1678908000000|2023-03-15 19:20:00|10357.1|10355.1|10352.4|10350.4|10357.6|10355.6|10348.5|10346.5|5096
1678908300000|2023-03-15 19:25:00|10352.8|10350.8|10361.2|10359.2|10371.1|10369.1|10352.8|10350.8|4390
1678908600000|2023-03-15 19:30:00|10361.4|10359.4|10363.7|10361.7|10365.8|10363.8|10360.4|10358.4|3115
1678908900000|2023-03-15 19:35:00|10363.5|10361.5|10361|10359|10364.1|10362.1|10360.6|10358.6|2039
1678909200000|2023-03-15 19:40:00|10360.8|10358.8|10364.3|10362.3|10364.3|10362.3|10359.4|10357.4|2245
1678909500000|2023-03-15 19:45:00|10364.5|10362.5|10367.2|10365.2|10369|10367|10364.5|10362.5|1785
1678909800000|2023-03-15 19:50:00|10366.8|10364.8|10369.9|10367.9|10369.9|10367.9|10365.3|10363.3|1217
1678910100000|2023-03-15 19:55:00|10369.6|10367.6|10367.6|10365.6|10370.7|10368.7|10366.8|10364.8|2299
1678910400000|2023-03-15 20:00:00|10366.8|10364.8|10364.1|10362.1|10369.2|10367.2|10363.7|10361.7|2717
1678910700000|2023-03-15 20:05:00|10363.3|10361.3|10365.5|10363.5|10367.2|10365.2|10361.7|10359.7|2258
1678911000000|2023-03-15 20:10:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10362.9|10360.9|3468
1678911300000|2023-03-15 20:15:00|10364.9|10362.9|10366.4|10364.4|10367.2|10365.2|10364.7|10362.7|2338
1678911600000|2023-03-15 20:20:00|10366|10364|10365.1|10363.1|10366.4|10364.4|10364.5|10362.5|1385
1678911900000|2023-03-15 20:25:00|10364.9|10362.9|10367.2|10365.2|10367.2|10365.2|10364.7|10362.7|11358
1678912200000|2023-03-15 20:30:00|10366.8|10364.8|10373.5|10371.5|10374.2|10372.2|10366.4|10364.4|1813
1678912500000|2023-03-15 20:35:00|10373.3|10371.3|10369.6|10367.6|10373.9|10371.9|10366.8|10364.8|1078
1678912800000|2023-03-15 20:40:00|10369.4|10367.4|10370.7|10368.7|10371.5|10369.5|10367.8|10365.8|866
1678913100000|2023-03-15 20:45:00|10370.5|10368.5|10370.1|10368.1|10371.9|10369.9|10369.9|10367.9|2217
1678913400000|2023-03-15 20:50:00|10370.3|10368.3|10369.2|10367.2|10370.3|10368.3|10368|10366|1207
1678913700000|2023-03-15 20:55:00|10369.4|10367.4|10370.5|10368.5|10370.7|10368.7|10367.6|10365.6|1096
1678917600000|2023-03-15 22:00:00|10368|10366|10366.6|10364.6|10369.2|10367.2|10364.9|10362.9|708
1678917900000|2023-03-15 22:05:00|10365.8|10363.8|10366|10364|10366.8|10364.8|10365.3|10363.3|129
1678918200000|2023-03-15 22:10:00|10366.4|10364.4|10365.5|10363.5|10367.2|10365.2|10364.9|10362.9|319
1678918500000|2023-03-15 22:15:00|10365.3|10363.3|10365.5|10363.5|10365.5|10363.5|10362.9|10360.9|376
1678918800000|2023-03-15 22:20:00|10365.6|10363.6|10366.4|10364.4|10366.8|10364.8|10365.1|10363.1|120
1678919100000|2023-03-15 22:25:00|10366.8|10364.8|10364.7|10362.7|10366.8|10364.8|10363.3|10361.3|174
1678919400000|2023-03-15 22:30:00|10365.3|10363.3|10364.9|10362.9|10366|10364|10364.3|10362.3|228
1678919700000|2023-03-15 22:35:00|10364.7|10362.7|10364.1|10362.1|10365.3|10363.3|10363.7|10361.7|116
1678920000000|2023-03-15 22:40:00|10364.3|10362.3|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|97
1678920300000|2023-03-15 22:45:00|10363.3|10361.3|10363.1|10361.1|10363.7|10361.7|10362.9|10360.9|64
1678920600000|2023-03-15 22:50:00|10363.3|10361.3|10363.7|10361.7|10364.3|10362.3|10362.7|10360.7|139
1678920900000|2023-03-15 22:55:00|10363.9|10361.9|10364.3|10362.3|10364.5|10362.5|10363.7|10361.7|101
1678921200000|2023-03-15 23:00:00|10364.5|10362.5|10370.7|10368.7|10370.7|10368.7|10364.5|10362.5|288
1678921500000|2023-03-15 23:05:00|10370.3|10368.3|10373.5|10371.5|10374.2|10372.2|10368.4|10366.4|507
1678921800000|2023-03-15 23:10:00|10373.9|10371.9|10371.5|10369.5|10374.2|10372.2|10371.1|10369.1|876
1678922100000|2023-03-15 23:15:00|10371.3|10369.3|10370.7|10368.7|10371.9|10369.9|10369.6|10367.6|551
1678922400000|2023-03-15 23:20:00|10371.1|10369.1|10370.7|10368.7|10371.9|10369.9|10370.3|10368.3|359
1678922700000|2023-03-15 23:25:00|10370.3|10368.3|10370.7|10368.7|10371.7|10369.7|10370.1|10368.1|296
1678923000000|2023-03-15 23:30:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.5|10368.5|196
1678923300000|2023-03-15 23:35:00|10371.3|10369.3|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|157
1678923600000|2023-03-15 23:40:00|10370.9|10368.9|10371.3|10369.3|10371.5|10369.5|10370.7|10368.7|134
1678923900000|2023-03-15 23:45:00|10371.1|10369.1|10369.6|10367.6|10371.5|10369.5|10369.2|10367.2|300
1678924200000|2023-03-15 23:50:00|10369.8|10367.8|10371.9|10369.9|10373.3|10371.3|10369|10367|220
1678924500000|2023-03-15 23:55:00|10371.7|10369.7|10372.3|10370.3|10373.1|10371.1|10371.1|10369.1|364
1678924800000|2023-03-16 00:00:00|10371.9|10369.9|10371.1|10369.1|10372.3|10370.3|10371.1|10369.1|271
1678925100000|2023-03-16 00:05:00|10371.3|10369.3|10372.3|10370.3|10372.3|10370.3|10371.1|10369.1|427
1678925400000|2023-03-16 00:10:00|10372.1|10370.1|10373.1|10371.1|10373.1|10371.1|10371.1|10369.1|185
1678925700000|2023-03-16 00:15:00|10372.9|10370.9|10380.9|10378.9|10383.6|10381.6|10372.9|10370.9|1441
1678926000000|2023-03-16 00:20:00|10381.3|10379.3|10384.4|10382.4|10384.4|10382.4|10380.5|10378.5|1328
1678926300000|2023-03-16 00:25:00|10384|10382|10383.2|10381.2|10386|10384|10381.7|10379.7|1105
1678926600000|2023-03-16 00:30:00|10382.8|10380.8|10380.9|10378.9|10385.2|10383.2|10380.1|10378.1|1172
1678926900000|2023-03-16 00:35:00|10381.3|10379.3|10381.7|10379.7|10382.1|10380.1|10380.1|10378.1|632
1678927200000|2023-03-16 00:40:00|10382.1|10380.1|10380.9|10378.9|10382.1|10380.1|10380.5|10378.5|314
1678927500000|2023-03-16 00:45:00|10380.5|10378.5|10361.5|10359.5|10383.2|10381.2|10361.5|10359.5|2978
1678927800000|2023-03-16 00:50:00|10361.7|10359.7|10364.1|10362.1|10377.4|10375.4|10357.3|10355.3|3618
1678928100000|2023-03-16 00:55:00|10364.3|10362.3|10351.4|10349.4|10364.7|10362.7|10346.9|10344.9|3059
1678928400000|2023-03-16 01:00:00|10351.2|10349.2|10353.5|10351.5|10359.8|10357.8|10349.8|10347.8|1995
1678928700000|2023-03-16 01:05:00|10353.3|10351.3|10353.9|10351.9|10354.7|10352.7|10348.1|10346.1|1401
1678929000000|2023-03-16 01:10:00|10353.7|10351.7|10357.4|10355.4|10358.4|10356.4|10352.8|10350.8|1212
1678929300000|2023-03-16 01:15:00|10357.8|10355.8|10359.8|10357.8|10367.6|10365.6|10357.1|10355.1|1366
1678929600000|2023-03-16 01:20:00|10360|10358|10359.6|10357.6|10364.1|10362.1|10358.2|10356.2|744
1678929900000|2023-03-16 01:25:00|10359.8|10357.8|10354.1|10352.1|10360.2|10358.2|10353.5|10351.5|527
1678930200000|2023-03-16 01:30:00|10354.3|10352.3|10356.7|10354.7|10358.2|10356.2|10353|10351|1313
1678930500000|2023-03-16 01:35:00|10356.5|10354.5|10359.6|10357.6|10360.6|10358.6|10356.5|10354.5|1133
1678930800000|2023-03-16 01:40:00|10359.4|10357.4|10353.1|10351.1|10360.6|10358.6|10352.8|10350.8|885
1678931100000|2023-03-16 01:45:00|10353.3|10351.3|10355.1|10353.1|10355.5|10353.5|10353.1|10351.1|780
1678931400000|2023-03-16 01:50:00|10355.5|10353.5|10359|10357|10359.8|10357.8|10354.9|10352.9|442
1678931700000|2023-03-16 01:55:00|10358.6|10356.6|10356.5|10354.5|10359|10357|10355.1|10353.1|404
1678932000000|2023-03-16 02:00:00|10356.7|10354.7|10356.7|10354.7|10358.2|10356.2|10356.3|10354.3|217
1678932300000|2023-03-16 02:05:00|10357.1|10355.1|10359.4|10357.4|10361|10359|10355.9|10353.9|200
1678932600000|2023-03-16 02:10:00|10359.2|10357.2|10355.1|10353.1|10359.4|10357.4|10354.7|10352.7|377
1678932900000|2023-03-16 02:15:00|10355.3|10353.3|10355.9|10353.9|10356.7|10354.7|10355.1|10353.1|571
1678933200000|2023-03-16 02:20:00|10356.3|10354.3|10354.3|10352.3|10356.7|10354.7|10352.4|10350.4|690
1678933500000|2023-03-16 02:25:00|10354.1|10352.1|10351|10349|10354.1|10352.1|10349|10347|650
1678933800000|2023-03-16 02:30:00|10350.8|10348.8|10353.3|10351.3|10355.5|10353.5|10349.8|10347.8|352
1678934100000|2023-03-16 02:35:00|10353.5|10351.5|10354.9|10352.9|10358.4|10356.4|10352.6|10350.6|465
1678934400000|2023-03-16 02:40:00|10354.1|10352.1|10355.5|10353.5|10356.3|10354.3|10353|10351|260
1678934700000|2023-03-16 02:45:00|10355.3|10353.3|10355.5|10353.5|10356.5|10354.5|10354.3|10352.3|139
1678935000000|2023-03-16 02:50:00|10355.1|10353.1|10355.3|10353.3|10355.5|10353.5|10354.7|10352.7|160
1678935300000|2023-03-16 02:55:00|10355.5|10353.5|10357.1|10355.1|10357.6|10355.6|10354.1|10352.1|494
1678935600000|2023-03-16 03:00:00|10357.3|10355.3|10358.4|10356.4|10359.6|10357.6|10356.1|10354.1|236
1678935900000|2023-03-16 03:05:00|10358.6|10356.6|10356.9|10354.9|10358.6|10356.6|10355.7|10353.7|220
1678936200000|2023-03-16 03:10:00|10357.1|10355.1|10357.1|10355.1|10358.2|10356.2|10357.1|10355.1|107
1678936500000|2023-03-16 03:15:00|10357.3|10355.3|10357.1|10355.1|10358.2|10356.2|10356.9|10354.9|88
1678936800000|2023-03-16 03:20:00|10356.7|10354.7|10357.8|10355.8|10358.2|10356.2|10356.5|10354.5|178
1678937100000|2023-03-16 03:25:00|10358|10356|10360.8|10358.8|10361|10359|10357.4|10355.4|343
1678937400000|2023-03-16 03:30:00|10360.6|10358.6|10361.9|10359.9|10362.1|10360.1|10359.4|10357.4|649
1678937700000|2023-03-16 03:35:00|10361.7|10359.7|10360|10358|10361.7|10359.7|10360|10358|148
1678938000000|2023-03-16 03:40:00|10360.4|10358.4|10361|10359|10361.5|10359.5|10360.4|10358.4|167
1678938300000|2023-03-16 03:45:00|10360.8|10358.8|10360.2|10358.2|10362.1|10360.1|10360.2|10358.2|237
1678938600000|2023-03-16 03:50:00|10360|10358|10358.6|10356.6|10360.2|10358.2|10358.2|10356.2|278
1678938900000|2023-03-16 03:55:00|10359|10357|10362.9|10360.9|10362.9|10360.9|10359|10357|310
1678939200000|2023-03-16 04:00:00|10362.5|10360.5|10364.1|10362.1|10364.5|10362.5|10361.4|10359.4|471
1678939500000|2023-03-16 04:05:00|10364.3|10362.3|10370.1|10368.1|10370.3|10368.3|10364.3|10362.3|810
1678939800000|2023-03-16 04:10:00|10370.3|10368.3|10369.6|10367.6|10371.7|10369.7|10369.6|10367.6|622
1678940100000|2023-03-16 04:15:00|10369.4|10367.4|10369.6|10367.6|10369.9|10367.9|10369.4|10367.4|774
1678940400000|2023-03-16 04:20:00|10369|10367|10366|10364|10369.6|10367.6|10365.3|10363.3|465
1678940700000|2023-03-16 04:25:00|10365.6|10363.6|10364.9|10362.9|10366.2|10364.2|10364.5|10362.5|2306
1678941000000|2023-03-16 04:30:00|10365.1|10363.1|10364.5|10362.5|10366.4|10364.4|10364.3|10362.3|249
1678941300000|2023-03-16 04:35:00|10364.3|10362.3|10363.7|10361.7|10364.7|10362.7|10363.7|10361.7|311
1678941600000|2023-03-16 04:40:00|10364.1|10362.1|10364.5|10362.5|10365.3|10363.3|10363.3|10361.3|330
1678941900000|2023-03-16 04:45:00|10364.7|10362.7|10363.3|10361.3|10365.3|10363.3|10363.3|10361.3|180
1678942200000|2023-03-16 04:50:00|10363.7|10361.7|10362.5|10360.5|10364.5|10362.5|10362.3|10360.3|364
1678942500000|2023-03-16 04:55:00|10362.7|10360.7|10359|10357|10362.9|10360.9|10358.6|10356.6|393
1678942800000|2023-03-16 05:00:00|10359.2|10357.2|10359.6|10357.6|10359.8|10357.8|10357.6|10355.6|199
1678943100000|2023-03-16 05:05:00|10359.4|10357.4|10359.2|10357.2|10359.6|10357.6|10356.9|10354.9|494
1678943400000|2023-03-16 05:10:00|10359|10357|10358.6|10356.6|10359.6|10357.6|10357.8|10355.8|178
1678943700000|2023-03-16 05:15:00|10357.8|10355.8|10355.5|10353.5|10357.8|10355.8|10355.1|10353.1|356
1678944000000|2023-03-16 05:20:00|10355.9|10353.9|10355.9|10353.9|10358.6|10356.6|10354.7|10352.7|440
1678944300000|2023-03-16 05:25:00|10356.1|10354.1|10355.9|10353.9|10356.7|10354.7|10355.5|10353.5|122
1678944600000|2023-03-16 05:30:00|10356.1|10354.1|10356.1|10354.1|10356.5|10354.5|10355.9|10353.9|175
1678944900000|2023-03-16 05:35:00|10355.9|10353.9|10359.8|10357.8|10359.8|10357.8|10355.5|10353.5|205
1678945200000|2023-03-16 05:40:00|10359.6|10357.6|10358.2|10356.2|10359.8|10357.8|10357.4|10355.4|395
1678945500000|2023-03-16 05:45:00|10358|10356|10357.4|10355.4|10359.2|10357.2|10357.4|10355.4|108
1678945800000|2023-03-16 05:50:00|10357.8|10355.8|10357.4|10355.4|10358|10356|10357.1|10355.1|65
1678946100000|2023-03-16 05:55:00|10357.3|10355.3|10355.5|10353.5|10357.4|10355.4|10355.5|10353.5|150
1678946400000|2023-03-16 06:00:00|10355.7|10353.7|10354.7|10352.7|10355.9|10353.9|10353.5|10351.5|677
1678946700000|2023-03-16 06:05:00|10355.1|10353.1|10355.3|10353.3|10355.9|10353.9|10354.5|10352.5|142
1678947000000|2023-03-16 06:10:00|10355.1|10353.1|10353.5|10351.5|10356.7|10354.7|10353.5|10351.5|237
1678947300000|2023-03-16 06:15:00|10353.9|10351.9|10353.7|10351.7|10354.7|10352.7|10353.1|10351.1|305
1678947600000|2023-03-16 06:20:00|10353.9|10351.9|10352.4|10350.4|10354.9|10352.9|10352.4|10350.4|238
1678947900000|2023-03-16 06:25:00|10352.2|10350.2|10349.4|10347.4|10352.6|10350.6|10348.9|10346.9|1336
1678948200000|2023-03-16 06:30:00|10349.6|10347.6|10349.2|10347.2|10350.8|10348.8|10348.9|10346.9|374
1678948500000|2023-03-16 06:35:00|10349|10347|10352.4|10350.4|10352.4|10350.4|10348.9|10346.9|361
1678948800000|2023-03-16 06:40:00|10352.2|10350.2|10353.5|10351.5|10353.9|10351.9|10351.2|10349.2|678
1678949100000|2023-03-16 06:45:00|10353.3|10351.3|10353.1|10351.1|10355.9|10353.9|10352.8|10350.8|595
1678949400000|2023-03-16 06:50:00|10353.3|10351.3|10353.1|10351.1|10353.9|10351.9|10352.4|10350.4|208
1678949700000|2023-03-16 06:55:00|10353|10351|10354.7|10352.7|10354.7|10352.7|10352|10350|448
1678950000000|2023-03-16 07:00:00|10355.1|10353.1|10351.2|10349.2|10355.5|10353.5|10351.2|10349.2|1417
1678950300000|2023-03-16 07:05:00|10350.8|10348.8|10348.1|10346.1|10350.8|10348.8|10348.1|10346.1|1046
1678950600000|2023-03-16 07:10:00|10347.7|10345.7|10341|10339|10348.5|10346.5|10341|10339|1195
1678950900000|2023-03-16 07:15:00|10341.2|10339.2|10348.9|10346.9|10349|10347|10340.6|10338.6|1860
1678951200000|2023-03-16 07:20:00|10349|10347|10348.5|10346.5|10349.6|10347.6|10344.6|10342.6|813
1678951500000|2023-03-16 07:25:00|10348.3|10346.3|10343|10341|10348.3|10346.3|10341.8|10339.8|1333
1678951800000|2023-03-16 07:30:00|10343.4|10341.4|10344.2|10342.2|10347.3|10345.3|10341.6|10339.6|1670
1678952100000|2023-03-16 07:35:00|10344|10342|10346.7|10344.7|10346.7|10344.7|10342.2|10340.2|720
1678952400000|2023-03-16 07:40:00|10346.9|10344.9|10346.9|10344.9|10348.5|10346.5|10344.6|10342.6|1015
1678952700000|2023-03-16 07:45:00|10346.5|10344.5|10345.5|10343.5|10349.6|10347.6|10343.6|10341.6|957
1678953000000|2023-03-16 07:50:00|10345.7|10343.7|10356.5|10354.5|10357.1|10355.1|10345.3|10343.3|1869
1678953300000|2023-03-16 07:55:00|10357.1|10355.1|10351|10349|10358.2|10356.2|10349|10347|1171
1678953600000|2023-03-16 08:00:00|10350.8|10348.8|10352.8|10350.8|10355.1|10353.1|10350.8|10348.8|1535
1678953900000|2023-03-16 08:05:00|10352.6|10350.6|10351.6|10349.6|10355.9|10353.9|10351|10349|1649
1678954200000|2023-03-16 08:10:00|10351.8|10349.8|10361|10359|10361.4|10359.4|10350.8|10348.8|1812
1678954500000|2023-03-16 08:15:00|10361.2|10359.2|10359|10357|10368.6|10366.6|10359|10357|2597
1678954800000|2023-03-16 08:20:00|10359.2|10357.2|10360.2|10358.2|10362.5|10360.5|10358|10356|1006
1678955100000|2023-03-16 08:25:00|10361.4|10359.4|10359.8|10357.8|10361.7|10359.7|10354.5|10352.5|1869
1678955400000|2023-03-16 08:30:00|10360|10358|10352.6|10350.6|10360.2|10358.2|10352.2|10350.2|1957
1678955700000|2023-03-16 08:35:00|10352.4|10350.4|10347.7|10345.7|10352.4|10350.4|10346.7|10344.7|2118
1678956000000|2023-03-16 08:40:00|10347.9|10345.9|10351.6|10349.6|10354.5|10352.5|10347.3|10345.3|2293
1678956300000|2023-03-16 08:45:00|10352|10350|10350.4|10348.4|10352.8|10350.8|10349.2|10347.2|1058
1678956600000|2023-03-16 08:50:00|10350.8|10348.8|10348.9|10346.9|10352.4|10350.4|10348.3|10346.3|759
1678956900000|2023-03-16 08:55:00|10349|10347|10346.9|10344.9|10350.8|10348.8|10346.1|10344.1|1320
1678957200000|2023-03-16 09:00:00|10347.1|10345.1|10346.5|10344.5|10349.2|10347.2|10343.8|10341.8|1668
1678957500000|2023-03-16 09:05:00|10346.9|10344.9|10351.8|10349.8|10352|10350|10346.7|10344.7|1337
1678957800000|2023-03-16 09:10:00|10352|10350|10352.8|10350.8|10356.7|10354.7|10350.6|10348.6|1951
1678958100000|2023-03-16 09:15:00|10352.6|10350.6|10347.3|10345.3|10353|10351|10346.9|10344.9|1069
1678958400000|2023-03-16 09:20:00|10347.5|10345.5|10344.6|10342.6|10348.9|10346.9|10343.4|10341.4|1647
1678958700000|2023-03-16 09:25:00|10344.2|10342.2|10343.4|10341.4|10344.9|10342.9|10343|10341|666
1678959000000|2023-03-16 09:30:00|10343.2|10341.2|10344.2|10342.2|10344.6|10342.6|10341.8|10339.8|521
1678959300000|2023-03-16 09:35:00|10344|10342|10347.7|10345.7|10348.1|10346.1|10343|10341|966
1678959600000|2023-03-16 09:40:00|10347.3|10345.3|10345.7|10343.7|10348.3|10346.3|10344.6|10342.6|780
1678959900000|2023-03-16 09:45:00|10345.5|10343.5|10346.9|10344.9|10347.7|10345.7|10345.3|10343.3|382
1678960200000|2023-03-16 09:50:00|10346.7|10344.7|10348.1|10346.1|10348.5|10346.5|10345.9|10343.9|399
1678960500000|2023-03-16 09:55:00|10348.5|10346.5|10344.6|10342.6|10348.5|10346.5|10344.6|10342.6|511
1678960800000|2023-03-16 10:00:00|10344.9|10342.9|10347.3|10345.3|10347.7|10345.7|10344.6|10342.6|374
1678961100000|2023-03-16 10:05:00|10346.9|10344.9|10345.7|10343.7|10346.9|10344.9|10344.9|10342.9|317
1678961400000|2023-03-16 10:10:00|10345.9|10343.9|10346.7|10344.7|10347.3|10345.3|10345.3|10343.3|472
1678961700000|2023-03-16 10:15:00|10346.5|10344.5|10342.6|10340.6|10346.5|10344.5|10342.6|10340.6|1281
1678962000000|2023-03-16 10:20:00|10343|10341|10343.2|10341.2|10343.8|10341.8|10342.6|10340.6|370
1678962300000|2023-03-16 10:25:00|10343.4|10341.4|10340.8|10338.8|10344|10342|10339.9|10337.9|1043
1678962600000|2023-03-16 10:30:00|10340.6|10338.6|10340.3|10338.3|10341.8|10339.8|10337.5|10335.5|1413
1678962900000|2023-03-16 10:35:00|10340.6|10338.6|10342.6|10340.6|10344|10342|10340.6|10338.6|752
1678963200000|2023-03-16 10:40:00|10342.8|10340.8|10343.8|10341.8|10344.6|10342.6|10342.2|10340.2|779
1678963500000|2023-03-16 10:45:00|10343.4|10341.4|10346.5|10344.5|10346.5|10344.5|10343.4|10341.4|1080
1678963800000|2023-03-16 10:50:00|10346.1|10344.1|10348.1|10346.1|10348.1|10346.1|10346.1|10344.1|1093
1678964100000|2023-03-16 10:55:00|10347.9|10345.9|10348.7|10346.7|10348.9|10346.9|10346.1|10344.1|1698
1678964400000|2023-03-16 11:00:00|10348.9|10346.9|10345.9|10343.9|10350.8|10348.8|10345.9|10343.9|2445
1678964700000|2023-03-16 11:05:00|10345.7|10343.7|10349.6|10347.6|10350|10348|10343.4|10341.4|2335
1678965000000|2023-03-16 11:10:00|10349.4|10347.4|10353.1|10351.1|10353.5|10351.5|10348.9|10346.9|1495
1678965300000|2023-03-16 11:15:00|10353|10351|10353.5|10351.5|10353.7|10351.7|10351.8|10349.8|895
1678965600000|2023-03-16 11:20:00|10353.3|10351.3|10353.5|10351.5|10355.1|10353.1|10353.1|10351.1|690
1678965900000|2023-03-16 11:25:00|10353.7|10351.7|10351.6|10349.6|10355.9|10353.9|10351.2|10349.2|1013
1678966200000|2023-03-16 11:30:00|10351.8|10349.8|10354.3|10352.3|10355.1|10353.1|10351.2|10349.2|1642
1678966500000|2023-03-16 11:35:00|10355.1|10353.1|10355.9|10353.9|10357.1|10355.1|10355.1|10353.1|1017
1678966800000|2023-03-16 11:40:00|10355.7|10353.7|10358.6|10356.6|10359|10357|10355.5|10353.5|791
1678967100000|2023-03-16 11:45:00|10358.4|10356.4|10359.8|10357.8|10360.8|10358.8|10358.2|10356.2|2083
1678967400000|2023-03-16 11:50:00|10360|10358|10357.8|10355.8|10360.6|10358.6|10356.3|10354.3|943
1678967700000|2023-03-16 11:55:00|10357.6|10355.6|10364.9|10362.9|10364.9|10362.9|10356.7|10354.7|2033
1678968000000|2023-03-16 12:00:00|10365.3|10363.3|10361.4|10359.4|10365.3|10363.3|10360.6|10358.6|2006
1678968300000|2023-03-16 12:05:00|10361.5|10359.5|10363.7|10361.7|10363.7|10361.7|10359.4|10357.4|2419
1678968600000|2023-03-16 12:10:00|10363.9|10361.9|10363.7|10361.7|10364.1|10362.1|10360.2|10358.2|997
1678968900000|2023-03-16 12:15:00|10363.3|10361.3|10361.4|10359.4|10363.9|10361.9|10360.2|10358.2|1427
1678969200000|2023-03-16 12:20:00|10361.9|10359.9|10359.4|10357.4|10366.4|10364.4|10359|10357|3623
1678969500000|2023-03-16 12:25:00|10361|10359|10363.3|10361.3|10364.7|10362.7|10360.8|10358.8|2094
1678969800000|2023-03-16 12:30:00|10363.5|10361.5|10360.6|10358.6|10363.5|10361.5|10355.1|10353.1|3955
1678970100000|2023-03-16 12:35:00|10361|10359|10359.4|10357.4|10364.1|10362.1|10357.8|10355.8|2651
1678970400000|2023-03-16 12:40:00|10359.2|10357.2|10365.3|10363.3|10378.1|10376.1|10356.7|10354.7|5913
1678970700000|2023-03-16 12:45:00|10365.5|10363.5|10358.6|10356.6|10368|10366|10357.4|10355.4|7252
1678971000000|2023-03-16 12:50:00|10359|10357|10368.8|10366.8|10368.8|10366.8|10358.6|10356.6|3434
1678971300000|2023-03-16 12:55:00|10368.4|10366.4|10366|10364|10368.8|10366.8|10361.4|10359.4|3776
1678971600000|2023-03-16 13:00:00|10366.2|10364.2|10365.6|10363.6|10367.2|10365.2|10363.3|10361.3|1972
1678971900000|2023-03-16 13:05:00|10365.5|10363.5|10371.5|10369.5|10371.5|10369.5|10365.3|10363.3|2165
1678972200000|2023-03-16 13:10:00|10371.3|10369.3|10369.9|10367.9|10373.9|10371.9|10367.6|10365.6|4710
1678972500000|2023-03-16 13:15:00|10366.4|10364.4|10371.1|10369.1|10372.9|10370.9|10354.5|10352.5|4762
1678972800000|2023-03-16 13:20:00|10370.9|10368.9|10373.9|10371.9|10375.8|10373.8|10370.7|10368.7|4941
1678973100000|2023-03-16 13:25:00|10373.5|10371.5|10370.7|10368.7|10375|10373|10370.3|10368.3|3377
1678973400000|2023-03-16 13:30:00|10370.9|10368.9|10375.4|10373.4|10376.2|10374.2|10369.9|10367.9|5044
1678973700000|2023-03-16 13:35:00|10375.8|10373.8|10372.7|10370.7|10375.8|10373.8|10368.8|10366.8|3886
1678974000000|2023-03-16 13:40:00|10372.3|10370.3|10368.4|10366.4|10373.9|10371.9|10368|10366|1927
1678974300000|2023-03-16 13:45:00|10368|10366|10368.8|10366.8|10370.7|10368.7|10362.9|10360.9|2979
1678974600000|2023-03-16 13:50:00|10368.6|10366.6|10364.5|10362.5|10369.6|10367.6|10363.3|10361.3|3262
1678974900000|2023-03-16 13:55:00|10364.3|10362.3|10355.9|10353.9|10364.9|10362.9|10354.3|10352.3|5556
1678975200000|2023-03-16 14:00:00|10356.3|10354.3|10355.1|10353.1|10362.1|10360.1|10352.8|10350.8|4836
1678975500000|2023-03-16 14:05:00|10355.3|10353.3|10358.4|10356.4|10359.8|10357.8|10353.1|10351.1|3158
1678975800000|2023-03-16 14:10:00|10358.6|10356.6|10362.7|10360.7|10363.3|10361.3|10357.1|10355.1|2645
1678976100000|2023-03-16 14:15:00|10362.9|10360.9|10366|10364|10366.8|10364.8|10361.7|10359.7|3291
1678976400000|2023-03-16 14:20:00|10365.6|10363.6|10364.9|10362.9|10366|10364|10363.3|10361.3|3105
1678976700000|2023-03-16 14:25:00|10364.5|10362.5|10361.4|10359.4|10365.6|10363.6|10361.4|10359.4|2295
1678977000000|2023-03-16 14:30:00|10361.5|10359.5|10364.1|10362.1|10364.3|10362.3|10360.2|10358.2|2165
1678977300000|2023-03-16 14:35:00|10363.7|10361.7|10366.4|10364.4|10368.8|10366.8|10363.5|10361.5|2826
1678977600000|2023-03-16 14:40:00|10366|10364|10369.8|10367.8|10369.9|10367.9|10364.9|10362.9|4537
1678977900000|2023-03-16 14:45:00|10369.6|10367.6|10360.6|10358.6|10370.7|10368.7|10360.6|10358.6|3142
1678978200000|2023-03-16 14:50:00|10360.8|10358.8|10336.4|10334.4|10362.9|10360.9|10335|10333|8266
1678978500000|2023-03-16 14:55:00|10336.5|10334.5|10345.3|10343.3|10345.7|10343.7|10333.4|10331.4|8282
1678978800000|2023-03-16 15:00:00|10344.8|10342.8|10341.8|10339.8|10344.9|10342.9|10339.1|10337.1|7295
1678979100000|2023-03-16 15:05:00|10342.2|10340.2|10348.9|10346.9|10350|10348|10341.8|10339.8|6892
1678979400000|2023-03-16 15:10:00|10348.5|10346.5|10346.1|10344.1|10348.5|10346.5|10344.6|10342.6|5844
1678979700000|2023-03-16 15:15:00|10345.7|10343.7|10335.6|10333.6|10346.1|10344.1|10335.6|10333.6|4353
1678980000000|2023-03-16 15:20:00|10334.8|10332.8|10329.3|10327.3|10335.2|10333.2|10321.9|10319.9|11331
1678980300000|2023-03-16 15:25:00|10330.1|10328.1|10333.2|10331.2|10336|10334|10330.1|10328.1|5140
1678980600000|2023-03-16 15:30:00|10333|10331|10327.8|10325.8|10333.6|10331.6|10327.8|10325.8|3260
1678980900000|2023-03-16 15:35:00|10328.5|10326.5|10318.4|10316.4|10330.5|10328.5|10318|10316|5126
1678981200000|2023-03-16 15:40:00|10318.8|10316.8|10311.2|10309.2|10319.6|10317.6|10305.1|10303.1|6707
1678981500000|2023-03-16 15:45:00|10311.4|10309.4|10312.1|10310.1|10316.4|10314.4|10305.9|10303.9|6474
1678981800000|2023-03-16 15:50:00|10311.7|10309.7|10317.2|10315.2|10318.4|10316.4|10309.4|10307.4|7371
1678982100000|2023-03-16 15:55:00|10317.6|10315.6|10318|10316|10326.6|10324.6|10317.6|10315.6|5196
1678982400000|2023-03-16 16:00:00|10318.2|10316.2|10318.2|10316.2|10323.7|10321.7|10317.6|10315.6|4568
1678982700000|2023-03-16 16:05:00|10318.4|10316.4|10325.4|10323.4|10326.6|10324.6|10316.8|10314.8|5705
1678983000000|2023-03-16 16:10:00|10325.2|10323.2|10327.4|10325.4|10328.5|10326.5|10322.3|10320.3|3461
1678983300000|2023-03-16 16:15:00|10327.6|10325.6|10322.5|10320.5|10327.8|10325.8|10320.7|10318.7|2907
1678983600000|2023-03-16 16:20:00|10322.3|10320.3|10322.5|10320.5|10326.6|10324.6|10318.8|10316.8|4100
1678983900000|2023-03-16 16:25:00|10322.7|10320.7|10325|10323|10326.2|10324.2|10321.5|10319.5|1992
1678984200000|2023-03-16 16:30:00|10324.6|10322.6|10324.6|10322.6|10330.5|10328.5|10323.7|10321.7|2409
1678984500000|2023-03-16 16:35:00|10325|10323|10329.7|10327.7|10331.3|10329.3|10324.2|10322.2|1753
1678984800000|2023-03-16 16:40:00|10329.3|10327.3|10327.4|10325.4|10329.5|10327.5|10324.2|10322.2|2389
1678985100000|2023-03-16 16:45:00|10327.6|10325.6|10320.3|10318.3|10329.3|10327.3|10318.4|10316.4|2672
1678985400000|2023-03-16 16:50:00|10319.9|10317.9|10319.6|10317.6|10321.5|10319.5|10318.4|10316.4|2731
1678985700000|2023-03-16 16:55:00|10319.9|10317.9|10314.1|10312.1|10321.1|10319.1|10312.5|10310.5|2812
1678986000000|2023-03-16 17:00:00|10313.7|10311.7|10311.4|10309.4|10315.1|10313.1|10310.6|10308.6|3915
1678986300000|2023-03-16 17:05:00|10311.2|10309.2|10311.7|10309.7|10316|10314|10310.2|10308.2|2461
1678986600000|2023-03-16 17:10:00|10311.9|10309.9|10320.7|10318.7|10320.7|10318.7|10310.6|10308.6|3494
1678986900000|2023-03-16 17:15:00|10321.5|10319.5|10323.7|10321.7|10324.6|10322.6|10319.9|10317.9|2554
1678987200000|2023-03-16 17:20:00|10323.5|10321.5|10319.2|10317.2|10324.8|10322.8|10319.2|10317.2|2498
1678987500000|2023-03-16 17:25:00|10319.4|10317.4|10321.5|10319.5|10322.9|10320.9|10318.4|10316.4|1696
1678987800000|2023-03-16 17:30:00|10321.7|10319.7|10316.8|10314.8|10321.9|10319.9|10315.3|10313.3|1836
1678988100000|2023-03-16 17:35:00|10316.4|10314.4|10312.9|10310.9|10317.6|10315.6|10312.9|10310.9|1386
1678988400000|2023-03-16 17:40:00|10313.1|10311.1|10312.5|10310.5|10315.6|10313.6|10312.1|10310.1|2683
1678988700000|2023-03-16 17:45:00|10312.9|10310.9|10313.9|10311.9|10314.1|10312.1|10310.6|10308.6|4325
1678989000000|2023-03-16 17:50:00|10313.7|10311.7|10322.3|10320.3|10324.8|10322.8|10312.5|10310.5|3737
1678989300000|2023-03-16 17:55:00|10321.9|10319.9|10317|10315|10322.3|10320.3|10316.8|10314.8|2481
1678989600000|2023-03-16 18:00:00|10317.2|10315.2|10315.3|10313.3|10319.2|10317.2|10314.9|10312.9|2010
1678989900000|2023-03-16 18:05:00|10315.6|10313.6|10313.3|10311.3|10316.4|10314.4|10312.5|10310.5|1646
1678990200000|2023-03-16 18:10:00|10313.7|10311.7|10316.8|10314.8|10317.6|10315.6|10313.7|10311.7|1709
1678990500000|2023-03-16 18:15:00|10317.2|10315.2|10313.7|10311.7|10317.4|10315.4|10312.9|10310.9|1251
1678990800000|2023-03-16 18:20:00|10313.5|10311.5|10313.7|10311.7|10315.6|10313.6|10311.4|10309.4|3245
1678991100000|2023-03-16 18:25:00|10313.1|10311.1|10312.9|10310.9|10313.7|10311.7|10310.2|10308.2|2038
1678991400000|2023-03-16 18:30:00|10313.1|10311.1|10318.6|10316.6|10319.9|10317.9|10312.5|10310.5|2917
1678991700000|2023-03-16 18:35:00|10318.4|10316.4|10321.5|10319.5|10321.5|10319.5|10317.6|10315.6|1944
1678992000000|2023-03-16 18:40:00|10321.1|10319.1|10320.1|10318.1|10321.5|10319.5|10316.8|10314.8|2621
1678992300000|2023-03-16 18:45:00|10320.3|10318.3|10325|10323|10325.4|10323.4|10320.1|10318.1|2127
1678992600000|2023-03-16 18:50:00|10325.8|10323.8|10326.6|10324.6|10327|10325|10323.9|10321.9|1441
1678992900000|2023-03-16 18:55:00|10327|10325|10323.1|10321.1|10327.4|10325.4|10318.4|10316.4|4337
1678993200000|2023-03-16 19:00:00|10322.9|10320.9|10318|10316|10324.2|10322.2|10317.6|10315.6|1678
1678993500000|2023-03-16 19:05:00|10318.4|10316.4|10316.4|10314.4|10321.5|10319.5|10315.8|10313.8|1184
1678993800000|2023-03-16 19:10:00|10316|10314|10317.6|10315.6|10318|10316|10314.7|10312.7|1294
1678994100000|2023-03-16 19:15:00|10317.8|10315.8|10321.1|10319.1|10323.1|10321.1|10317.6|10315.6|1225
1678994400000|2023-03-16 19:20:00|10320.7|10318.7|10320.1|10318.1|10321.5|10319.5|10317.6|10315.6|912
1678994700000|2023-03-16 19:25:00|10320.3|10318.3|10317.6|10315.6|10321.1|10319.1|10317.6|10315.6|1540
1678995000000|2023-03-16 19:30:00|10317.8|10315.8|10318|10316|10320.7|10318.7|10317.2|10315.2|1308
1678995300000|2023-03-16 19:35:00|10318.2|10316.2|10316.4|10314.4|10318.4|10316.4|10316|10314|1101
1678995600000|2023-03-16 19:40:00|10316.8|10314.8|10317.2|10315.2|10318|10316|10315.5|10313.5|1263
1678995900000|2023-03-16 19:45:00|10316.4|10314.4|10315.3|10313.3|10317.4|10315.4|10314.1|10312.1|910
1678996200000|2023-03-16 19:50:00|10314.9|10312.9|10314.1|10312.1|10316.4|10314.4|10314.1|10312.1|1069
1678996500000|2023-03-16 19:55:00|10314.3|10312.3|10316.2|10314.2|10316.4|10314.4|10313.7|10311.7|2039
1678996800000|2023-03-16 20:00:00|10316.4|10314.4|10315.3|10313.3|10317.6|10315.6|10315.1|10313.1|2085
1678997100000|2023-03-16 20:05:00|10314.9|10312.9|10315.6|10313.6|10316|10314|10314.9|10312.9|1429
1678997400000|2023-03-16 20:10:00|10315.8|10313.8|10315.3|10313.3|10316|10314|10314.9|10312.9|837
1678997700000|2023-03-16 20:15:00|10315.5|10313.5|10313.7|10311.7|10315.5|10313.5|10313.7|10311.7|1600
1678998000000|2023-03-16 20:20:00|10313.3|10311.3|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|885
1678998300000|2023-03-16 20:25:00|10312.5|10310.5|10314.1|10312.1|10314.9|10312.9|10311.7|10309.7|1640
1678998600000|2023-03-16 20:30:00|10314.5|10312.5|10315.5|10313.5|10316.4|10314.4|10314.1|10312.1|841
1678998900000|2023-03-16 20:35:00|10315.3|10313.3|10314.1|10312.1|10315.8|10313.8|10313.3|10311.3|546
1678999200000|2023-03-16 20:40:00|10314.3|10312.3|10313.3|10311.3|10314.3|10312.3|10312.1|10310.1|1412
1678999500000|2023-03-16 20:45:00|10313.7|10311.7|10315.3|10313.3|10315.6|10313.6|10312.9|10310.9|1064
1678999800000|2023-03-16 20:50:00|10314.9|10312.9|10315.3|10313.3|10316.4|10314.4|10314.9|10312.9|644
1679000100000|2023-03-16 20:55:00|10315.1|10313.1|10315.1|10313.1|10315.5|10313.5|10314.1|10312.1|877
1679004000000|2023-03-16 22:00:00|10316.2|10314.2|10313.3|10311.3|10317.6|10315.6|10312.9|10310.9|686
1679004300000|2023-03-16 22:05:00|10313.5|10311.5|10313.1|10311.1|10314.3|10312.3|10313.1|10311.1|148
1679004600000|2023-03-16 22:10:00|10312.9|10310.9|10312.9|10310.9|10313.5|10311.5|10312.1|10310.1|135
1679004900000|2023-03-16 22:15:00|10313.1|10311.1|10313.3|10311.3|10313.7|10311.7|10312.5|10310.5|127
1679005200000|2023-03-16 22:20:00|10313.5|10311.5|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|123
1679005500000|2023-03-16 22:25:00|10313.7|10311.7|10315.3|10313.3|10315.6|10313.6|10313.7|10311.7|107
1679005800000|2023-03-16 22:30:00|10314.9|10312.9|10315.5|10313.5|10315.6|10313.6|10314.7|10312.7|48
1679006100000|2023-03-16 22:35:00|10315.3|10313.3|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|50
1679006400000|2023-03-16 22:40:00|10315.3|10313.3|10316.8|10314.8|10316.8|10314.8|10315.3|10313.3|217
1679006700000|2023-03-16 22:45:00|10316.4|10314.4|10315.6|10313.6|10316.4|10314.4|10315.3|10313.3|135
1679007000000|2023-03-16 22:50:00|10315.3|10313.3|10315.8|10313.8|10316|10314|10315.3|10313.3|138
1679007300000|2023-03-16 22:55:00|10316|10314|10316.8|10314.8|10316.8|10314.8|10316|10314|60
1679007600000|2023-03-16 23:00:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10316.8|10314.8|181
1679007900000|2023-03-16 23:05:00|10316.4|10314.4|10317.6|10315.6|10318|10316|10316.2|10314.2|106
1679008200000|2023-03-16 23:10:00|10317.4|10315.4|10316.4|10314.4|10317.6|10315.6|10316.4|10314.4|253
1679008500000|2023-03-16 23:15:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.4|10314.4|58
1679008800000|2023-03-16 23:20:00|10316.8|10314.8|10317.6|10315.6|10317.6|10315.6|10316.4|10314.4|101
1679009100000|2023-03-16 23:25:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|71
1679009400000|2023-03-16 23:30:00|10318|10316|10319.2|10317.2|10319.2|10317.2|10318|10316|208
1679009700000|2023-03-16 23:35:00|10318.8|10316.8|10318.6|10316.6|10318.8|10316.8|10318.4|10316.4|30
1679010000000|2023-03-16 23:40:00|10318.8|10316.8|10318.6|10316.6|10318.8|10316.8|10317.6|10315.6|67
1679010300000|2023-03-16 23:45:00|10318.4|10316.4|10317.6|10315.6|10318.6|10316.6|10317.6|10315.6|82
1679010600000|2023-03-16 23:50:00|10317.8|10315.8|10317.8|10315.8|10318.4|10316.4|10317.6|10315.6|35
1679010900000|2023-03-16 23:55:00|10318|10316|10316|10314|10318|10316|10315.5|10313.5|246
1679011200000|2023-03-17 00:00:00|10316.2|10314.2|10312.9|10310.9|10316.4|10314.4|10312.9|10310.9|263
1679011500000|2023-03-17 00:05:00|10312.7|10310.7|10311.7|10309.7|10313.3|10311.3|10309.4|10307.4|413
1679011800000|2023-03-17 00:10:00|10311.5|10309.5|10309.4|10307.4|10312.1|10310.1|10309.4|10307.4|809
1679012100000|2023-03-17 00:15:00|10309|10307|10311|10309|10311|10309|10308.6|10306.6|688
1679012400000|2023-03-17 00:20:00|10310.6|10308.6|10309.4|10307.4|10310.6|10308.6|10309|10307|457
1679012700000|2023-03-17 00:25:00|10309|10307|10305.5|10303.5|10309.4|10307.4|10305.1|10303.1|613
1679013000000|2023-03-17 00:30:00|10305.7|10303.7|10302.8|10300.8|10305.9|10303.9|10300.8|10298.8|1809
1679013300000|2023-03-17 00:35:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10300.8|10298.8|657
1679013600000|2023-03-17 00:40:00|10302.2|10300.2|10300.8|10298.8|10302.4|10300.4|10300|10298|643
1679013900000|2023-03-17 00:45:00|10300.6|10298.6|10298.7|10296.7|10301|10299|10298.7|10296.7|609
1679014200000|2023-03-17 00:50:00|10298.9|10296.9|10298.9|10296.9|10300|10298|10298.1|10296.1|1450
1679014500000|2023-03-17 00:55:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1025
1679014800000|2023-03-17 01:00:00|10298.9|10296.9|10298.1|10296.1|10299.6|10297.6|10298.1|10296.1|1569
1679015100000|2023-03-17 01:05:00|10298.3|10296.3|10300.4|10298.4|10300.4|10298.4|10298.1|10296.1|1866
1679015400000|2023-03-17 01:10:00|10300.6|10298.6|10302|10300|10302|10300|10300|10298|419
1679015700000|2023-03-17 01:15:00|10301.6|10299.6|10303.5|10301.5|10303.5|10301.5|10301.2|10299.2|386
1679016000000|2023-03-17 01:20:00|10303.9|10301.9|10303.9|10301.9|10305.5|10303.5|10303.1|10301.1|462
1679016300000|2023-03-17 01:25:00|10303.5|10301.5|10303.9|10301.9|10304.7|10302.7|10303.5|10301.5|234
1679016600000|2023-03-17 01:30:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|663
1679016900000|2023-03-17 01:35:00|10304.9|10302.9|10305.5|10303.5|10306.3|10304.3|10304.3|10302.3|411
1679017200000|2023-03-17 01:40:00|10305.3|10303.3|10304.7|10302.7|10305.7|10303.7|10304.7|10302.7|239
1679017500000|2023-03-17 01:45:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|670
1679017800000|2023-03-17 01:50:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|145
1679018100000|2023-03-17 01:55:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|108
1679018400000|2023-03-17 02:00:00|10305.7|10303.7|10307.8|10305.8|10308.2|10306.2|10305.7|10303.7|696
1679018700000|2023-03-17 02:05:00|10307.6|10305.6|10308.6|10306.6|10309.4|10307.4|10307.4|10305.4|496
1679019000000|2023-03-17 02:10:00|10308.2|10306.2|10309.6|10307.6|10309.8|10307.8|10308|10306|329
1679019300000|2023-03-17 02:15:00|10309.8|10307.8|10310.6|10308.6|10311.4|10309.4|10309.6|10307.6|609
1679019600000|2023-03-17 02:20:00|10310.8|10308.8|10309.4|10307.4|10311|10309|10309.4|10307.4|151
1679019900000|2023-03-17 02:25:00|10309|10307|10311.9|10309.9|10311.9|10309.9|10309|10307|239
1679020200000|2023-03-17 02:30:00|10311.7|10309.7|10312.5|10310.5|10312.9|10310.9|10311.7|10309.7|388
1679020500000|2023-03-17 02:35:00|10312.7|10310.7|10311.7|10309.7|10312.7|10310.7|10311.7|10309.7|128
1679020800000|2023-03-17 02:40:00|10311.9|10309.9|10311.2|10309.2|10312.1|10310.1|10311|10309|118
1679021100000|2023-03-17 02:45:00|10311.4|10309.4|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|241
1679021400000|2023-03-17 02:50:00|10311.5|10309.5|10310.8|10308.8|10311.5|10309.5|10310.6|10308.6|229
1679021700000|2023-03-17 02:55:00|10311|10309|10309.4|10307.4|10311|10309|10309|10307|70
1679022000000|2023-03-17 03:00:00|10309.2|10307.2|10308.6|10306.6|10309.2|10307.2|10308.6|10306.6|352
1679022300000|2023-03-17 03:05:00|10309|10307|10308.2|10306.2|10309.4|10307.4|10308.2|10306.2|242
1679022600000|2023-03-17 03:10:00|10307.8|10305.8|10307.4|10305.4|10308|10306|10307.1|10305.1|320
1679022900000|2023-03-17 03:15:00|10307.6|10305.6|10309|10307|10309|10307|10307.6|10305.6|153
1679023200000|2023-03-17 03:20:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|243
1679023500000|2023-03-17 03:25:00|10311|10309|10311|10309|10311.7|10309.7|10310.6|10308.6|320
1679023800000|2023-03-17 03:30:00|10311.2|10309.2|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|186
1679024100000|2023-03-17 03:35:00|10310.8|10308.8|10308.6|10306.6|10310.8|10308.8|10308.2|10306.2|395
1679024400000|2023-03-17 03:40:00|10308.2|10306.2|10308.2|10306.2|10308.8|10306.8|10307.4|10305.4|156
1679024700000|2023-03-17 03:45:00|10308.4|10306.4|10307.4|10305.4|10309|10307|10307.1|10305.1|292
1679025000000|2023-03-17 03:50:00|10307.6|10305.6|10307.6|10305.6|10307.8|10305.8|10307.1|10305.1|268
1679025300000|2023-03-17 03:55:00|10307.4|10305.4|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|172
1679025600000|2023-03-17 04:00:00|10307.3|10305.3|10307.1|10305.1|10307.8|10305.8|10306.9|10304.9|84
1679025900000|2023-03-17 04:05:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|33
1679026200000|2023-03-17 04:10:00|10306.9|10304.9|10306.9|10304.9|10307.1|10305.1|10306.7|10304.7|60
1679026500000|2023-03-17 04:15:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|90
1679026800000|2023-03-17 04:20:00|10306.7|10304.7|10307.4|10305.4|10307.8|10305.8|10306.7|10304.7|112
1679027100000|2023-03-17 04:25:00|10307.6|10305.6|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|32
1679027400000|2023-03-17 04:30:00|10307.6|10305.6|10308.2|10306.2|10308.2|10306.2|10307.1|10305.1|76
1679027700000|2023-03-17 04:35:00|10308.6|10306.6|10310.4|10308.4|10311|10309|10308.6|10306.6|659
1679028000000|2023-03-17 04:40:00|10310.2|10308.2|10310.6|10308.6|10311|10309|10309.8|10307.8|107
1679028300000|2023-03-17 04:45:00|10311|10309|10313.1|10311.1|10314.5|10312.5|10311|10309|1356
1679028600000|2023-03-17 04:50:00|10313.3|10311.3|10314.9|10312.9|10316|10314|10312.5|10310.5|629
1679028900000|2023-03-17 04:55:00|10315.1|10313.1|10313.7|10311.7|10315.6|10313.6|10313.7|10311.7|349
1679029200000|2023-03-17 05:00:00|10314.1|10312.1|10314.7|10312.7|10315.6|10313.6|10313.3|10311.3|365
1679029500000|2023-03-17 05:05:00|10314.5|10312.5|10314.5|10312.5|10315.1|10313.1|10313.7|10311.7|90
1679029800000|2023-03-17 05:10:00|10314.7|10312.7|10314.3|10312.3|10314.7|10312.7|10313.7|10311.7|73
1679030100000|2023-03-17 05:15:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10312.9|10310.9|107
1679030400000|2023-03-17 05:20:00|10314.3|10312.3|10313.5|10311.5|10314.5|10312.5|10313.3|10311.3|102
1679030700000|2023-03-17 05:25:00|10313.3|10311.3|10314.9|10312.9|10314.9|10312.9|10313.3|10311.3|70
1679031000000|2023-03-17 05:30:00|10315.3|10313.3|10316|10314|10316.2|10314.2|10314.9|10312.9|303
1679031300000|2023-03-17 05:35:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.3|10313.3|168
1679031600000|2023-03-17 05:40:00|10315.8|10313.8|10313.3|10311.3|10316.2|10314.2|10312.5|10310.5|218
1679031900000|2023-03-17 05:45:00|10313.1|10311.1|10312.7|10310.7|10313.1|10311.1|10311.4|10309.4|181
1679032200000|2023-03-17 05:50:00|10312.9|10310.9|10312.7|10310.7|10313.3|10311.3|10311.7|10309.7|100
1679032500000|2023-03-17 05:55:00|10312.5|10310.5|10314.9|10312.9|10315.3|10313.3|10312.5|10310.5|91
1679032800000|2023-03-17 06:00:00|10315.1|10313.1|10315.3|10313.3|10315.8|10313.8|10314.9|10312.9|146
1679033100000|2023-03-17 06:05:00|10315.1|10313.1|10316.4|10314.4|10316.6|10314.6|10314.9|10312.9|193
1679033400000|2023-03-17 06:10:00|10316.2|10314.2|10316.8|10314.8|10317.4|10315.4|10315.8|10313.8|461
1679033700000|2023-03-17 06:15:00|10317|10315|10318.4|10316.4|10318.4|10316.4|10316.4|10314.4|405
1679034000000|2023-03-17 06:20:00|10317.6|10315.6|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|297
1679034300000|2023-03-17 06:25:00|10317.4|10315.4|10318|10316|10318.4|10316.4|10317.2|10315.2|36
1679034600000|2023-03-17 06:30:00|10317.8|10315.8|10319.2|10317.2|10319.8|10317.8|10317.2|10315.2|273
1679034900000|2023-03-17 06:35:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|203
1679035200000|2023-03-17 06:40:00|10319.9|10317.9|10319.9|10317.9|10320.7|10318.7|10319.6|10317.6|695
1679035500000|2023-03-17 06:45:00|10319.6|10317.6|10322.3|10320.3|10322.7|10320.7|10319.2|10317.2|266
1679035800000|2023-03-17 06:50:00|10322.1|10320.1|10324.6|10322.6|10324.6|10322.6|10321.7|10319.7|670
1679036100000|2023-03-17 06:55:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10323.3|10321.3|736
1679036400000|2023-03-17 07:00:00|10324.8|10322.8|10322.7|10320.7|10325|10323|10322.3|10320.3|629
1679036700000|2023-03-17 07:05:00|10323.1|10321.1|10318.4|10316.4|10323.1|10321.1|10318.4|10316.4|583
1679037000000|2023-03-17 07:10:00|10318|10316|10317.6|10315.6|10318.4|10316.4|10315.5|10313.5|854
1679037300000|2023-03-17 07:15:00|10317.2|10315.2|10315.3|10313.3|10318|10316|10314.9|10312.9|386
1679037600000|2023-03-17 07:20:00|10315.6|10313.6|10314.3|10312.3|10316|10314|10312.9|10310.9|699
1679037900000|2023-03-17 07:25:00|10314.5|10312.5|10313.7|10311.7|10314.9|10312.9|10312.1|10310.1|481
1679038200000|2023-03-17 07:30:00|10313.5|10311.5|10318.4|10316.4|10319|10317|10313.5|10311.5|528
1679038500000|2023-03-17 07:35:00|10318.6|10316.6|10319.9|10317.9|10320.3|10318.3|10318.4|10316.4|412
1679038800000|2023-03-17 07:40:00|10320.3|10318.3|10325.6|10323.6|10325.8|10323.8|10320.3|10318.3|2563
1679039100000|2023-03-17 07:45:00|10325.8|10323.8|10328.1|10326.1|10328.9|10326.9|10324.6|10322.6|985
1679039400000|2023-03-17 07:50:00|10328|10326|10325|10323|10328.1|10326.1|10324.6|10322.6|473
1679039700000|2023-03-17 07:55:00|10324.6|10322.6|10319.6|10317.6|10324.6|10322.6|10318.6|10316.6|1076
1679040000000|2023-03-17 08:00:00|10319.8|10317.8|10317.2|10315.2|10320.5|10318.5|10314.9|10312.9|1540
1679040300000|2023-03-17 08:05:00|10316.6|10314.6|10319|10317|10319.6|10317.6|10316.4|10314.4|842
1679040600000|2023-03-17 08:10:00|10319.2|10317.2|10310.6|10308.6|10319.6|10317.6|10309.4|10307.4|1327
1679040900000|2023-03-17 08:15:00|10310.2|10308.2|10310.6|10308.6|10312.1|10310.1|10308.6|10306.6|1182
1679041200000|2023-03-17 08:20:00|10310.8|10308.8|10312.9|10310.9|10312.9|10310.9|10310.2|10308.2|600
1679041500000|2023-03-17 08:25:00|10312.7|10310.7|10315.1|10313.1|10315.5|10313.5|10312.1|10310.1|887
1679041800000|2023-03-17 08:30:00|10314.9|10312.9|10318.8|10316.8|10319|10317|10314.5|10312.5|568
1679042100000|2023-03-17 08:35:00|10319|10317|10315.6|10313.6|10319.4|10317.4|10314.5|10312.5|883
1679042400000|2023-03-17 08:40:00|10315.8|10313.8|10317.2|10315.2|10318|10316|10315.6|10313.6|724
1679042700000|2023-03-17 08:45:00|10317.4|10315.4|10317.8|10315.8|10318|10316|10316|10314|4282
1679043000000|2023-03-17 08:50:00|10318|10316|10314.5|10312.5|10318|10316|10314.1|10312.1|845
1679043300000|2023-03-17 08:55:00|10314.3|10312.3|10314.1|10312.1|10315.3|10313.3|10313.7|10311.7|308
1679043600000|2023-03-17 09:00:00|10313.9|10311.9|10315.6|10313.6|10316|10314|10313.3|10311.3|548
1679043900000|2023-03-17 09:05:00|10315.3|10313.3|10317.2|10315.2|10317.6|10315.6|10314.9|10312.9|305
1679044200000|2023-03-17 09:10:00|10317.4|10315.4|10318.4|10316.4|10319.4|10317.4|10317.2|10315.2|447
1679044500000|2023-03-17 09:15:00|10318.6|10316.6|10317.2|10315.2|10319|10317|10316.8|10314.8|334
1679044800000|2023-03-17 09:20:00|10317.4|10315.4|10318|10316|10319.2|10317.2|10316.4|10314.4|662
1679045100000|2023-03-17 09:25:00|10317.6|10315.6|10318.8|10316.8|10319.6|10317.6|10317.6|10315.6|412
1679045400000|2023-03-17 09:30:00|10319.2|10317.2|10319.4|10317.4|10319.6|10317.6|10317.2|10315.2|524
1679045700000|2023-03-17 09:35:00|10319.6|10317.6|10318.6|10316.6|10320.1|10318.1|10318.4|10316.4|357
1679046000000|2023-03-17 09:40:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10316.8|10314.8|480
1679046300000|2023-03-17 09:45:00|10318.4|10316.4|10319.9|10317.9|10319.9|10317.9|10317.6|10315.6|607
1679046600000|2023-03-17 09:50:00|10319.6|10317.6|10319.9|10317.9|10320.9|10318.9|10318|10316|451
1679046900000|2023-03-17 09:55:00|10320.1|10318.1|10319.6|10317.6|10321.5|10319.5|10318.8|10316.8|403
1679047200000|2023-03-17 10:00:00|10319.4|10317.4|10321.9|10319.9|10322.3|10320.3|10318.2|10316.2|435
1679047500000|2023-03-17 10:05:00|10322.1|10320.1|10321.5|10319.5|10323.3|10321.3|10320.7|10318.7|476
1679047800000|2023-03-17 10:10:00|10321.3|10319.3|10318|10316|10322.3|10320.3|10318|10316|853
1679048100000|2023-03-17 10:15:00|10318.2|10316.2|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|718
1679048400000|2023-03-17 10:20:00|10317.8|10315.8|10320.7|10318.7|10320.7|10318.7|10316.8|10314.8|615
1679048700000|2023-03-17 10:25:00|10321.1|10319.1|10324|10322|10324.6|10322.6|10320.3|10318.3|1050
1679049000000|2023-03-17 10:30:00|10323.9|10321.9|10321.3|10319.3|10324.2|10322.2|10320.5|10318.5|406
1679049300000|2023-03-17 10:35:00|10321.1|10319.1|10319.4|10317.4|10321.5|10319.5|10317.8|10315.8|1072
1679049600000|2023-03-17 10:40:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10317.6|10315.6|637
1679049900000|2023-03-17 10:45:00|10318.6|10316.6|10319.2|10317.2|10319.6|10317.6|10317.2|10315.2|375
1679050200000|2023-03-17 10:50:00|10318.6|10316.6|10320.3|10318.3|10320.7|10318.7|10318.4|10316.4|276
1679050500000|2023-03-17 10:55:00|10320.5|10318.5|10321.5|10319.5|10321.9|10319.9|10320.1|10318.1|233
1679050800000|2023-03-17 11:00:00|10321.7|10319.7|10322.7|10320.7|10323.5|10321.5|10320.7|10318.7|643
1679051100000|2023-03-17 11:05:00|10322.9|10320.9|10323.1|10321.1|10323.5|10321.5|10321.5|10319.5|1045
1679051400000|2023-03-17 11:10:00|10322.7|10320.7|10323.9|10321.9|10324.6|10322.6|10322.3|10320.3|911
1679051700000|2023-03-17 11:15:00|10323.5|10321.5|10326.8|10324.8|10329.3|10327.3|10323.1|10321.1|1284
1679052000000|2023-03-17 11:20:00|10326.6|10324.6|10327|10325|10328.1|10326.1|10325.8|10323.8|1340
1679052300000|2023-03-17 11:25:00|10327.4|10325.4|10331.3|10329.3|10332.4|10330.4|10327|10325|1426
1679052600000|2023-03-17 11:30:00|10331.5|10329.5|10325.4|10323.4|10331.5|10329.5|10324.6|10322.6|2731
1679052900000|2023-03-17 11:35:00|10325.8|10323.8|10325.8|10323.8|10326.6|10324.6|10324.2|10322.2|1573
1679053200000|2023-03-17 11:40:00|10326.2|10324.2|10325.4|10323.4|10328.5|10326.5|10323.9|10321.9|1075
1679053500000|2023-03-17 11:45:00|10325|10323|10325.8|10323.8|10327|10325|10323.9|10321.9|1074
1679053800000|2023-03-17 11:50:00|10325.4|10323.4|10323.1|10321.1|10325.8|10323.8|10322.3|10320.3|867
1679054100000|2023-03-17 11:55:00|10322.7|10320.7|10321.5|10319.5|10325.4|10323.4|10321.1|10319.1|1237
1679054400000|2023-03-17 12:00:00|10321.3|10319.3|10316.4|10314.4|10322.3|10320.3|10316.4|10314.4|2511
1679054700000|2023-03-17 12:05:00|10316.8|10314.8|10318|10316|10319.9|10317.9|10316.2|10314.2|722
1679055000000|2023-03-17 12:10:00|10319.2|10317.2|10319.9|10317.9|10321.1|10319.1|10319.2|10317.2|744
1679055300000|2023-03-17 12:15:00|10320.3|10318.3|10321.5|10319.5|10323.5|10321.5|10319.9|10317.9|1149
1679055600000|2023-03-17 12:20:00|10321.9|10319.9|10328.5|10326.5|10330.9|10328.9|10321.9|10319.9|2826
1679055900000|2023-03-17 12:25:00|10328.9|10326.9|10329.9|10327.9|10331.7|10329.7|10327|10325|2155
1679056200000|2023-03-17 12:30:00|10330.1|10328.1|10333.2|10331.2|10333.4|10331.4|10328.9|10326.9|2181
1679056500000|2023-03-17 12:35:00|10333.6|10331.6|10338.7|10336.7|10338.7|10336.7|10333.6|10331.6|2955
1679056800000|2023-03-17 12:40:00|10339.1|10337.1|10337.9|10335.9|10340.3|10338.3|10337.1|10335.1|3019
1679057100000|2023-03-17 12:45:00|10338.1|10336.1|10341.8|10339.8|10342.6|10340.6|10338.1|10336.1|2634
1679057400000|2023-03-17 12:50:00|10341.4|10339.4|10337.9|10335.9|10342.8|10340.8|10337.1|10335.1|3045
1679057700000|2023-03-17 12:55:00|10338.1|10336.1|10331.9|10329.9|10338.7|10336.7|10331.3|10329.3|3827
1679058000000|2023-03-17 13:00:00|10331.7|10329.7|10337.1|10335.1|10338.7|10336.7|10331.7|10329.7|2112
1679058300000|2023-03-17 13:05:00|10336.7|10334.7|10337.1|10335.1|10338.9|10336.9|10334.8|10332.8|1653
1679058600000|2023-03-17 13:10:00|10336.7|10334.7|10334|10332|10337.1|10335.1|10333.2|10331.2|1976
1679058900000|2023-03-17 13:15:00|10333.8|10331.8|10334.4|10332.4|10337.1|10335.1|10333.2|10331.2|1236
1679059200000|2023-03-17 13:20:00|10334.8|10332.8|10334.2|10332.2|10334.8|10332.8|10332.4|10330.4|1232
1679059500000|2023-03-17 13:25:00|10334|10332|10336|10334|10337.5|10335.5|10332.6|10330.6|2227
1679059800000|2023-03-17 13:30:00|10335.6|10333.6|10336.7|10334.7|10337.5|10335.5|10333.6|10331.6|2131
1679060100000|2023-03-17 13:35:00|10336.9|10334.9|10339.1|10337.1|10340.6|10338.6|10336.7|10334.7|2604
1679060400000|2023-03-17 13:40:00|10339.5|10337.5|10340.1|10338.1|10343|10341|10338.3|10336.3|2372
1679060700000|2023-03-17 13:45:00|10339.9|10337.9|10338.7|10336.7|10340.3|10338.3|10337.1|10335.1|2337
1679061000000|2023-03-17 13:50:00|10338.3|10336.3|10340.1|10338.1|10343|10341|10338.3|10336.3|2841
1679061300000|2023-03-17 13:55:00|10340.3|10338.3|10337.7|10335.7|10340.3|10338.3|10337.5|10335.5|1927
1679061600000|2023-03-17 14:00:00|10341|10339|10341.8|10339.8|10349.4|10347.4|10341|10339|5000
1679061900000|2023-03-17 14:05:00|10342|10340|10342.2|10340.2|10348.5|10346.5|10339.5|10337.5|4192
1679062200000|2023-03-17 14:10:00|10342.4|10340.4|10343.4|10341.4|10346.5|10344.5|10341.2|10339.2|3232
1679062500000|2023-03-17 14:15:00|10343.8|10341.8|10340.3|10338.3|10344.6|10342.6|10338.3|10336.3|4372
1679062800000|2023-03-17 14:20:00|10340.1|10338.1|10341.8|10339.8|10342.2|10340.2|10338.3|10336.3|3828
1679063100000|2023-03-17 14:25:00|10342.6|10340.6|10349.4|10347.4|10349.6|10347.6|10341|10339|4969
1679063400000|2023-03-17 14:30:00|10349.6|10347.6|10350.4|10348.4|10352|10350|10346.5|10344.5|5859
1679063700000|2023-03-17 14:35:00|10350|10348|10353.5|10351.5|10353.7|10351.7|10347.3|10345.3|4736
1679064000000|2023-03-17 14:40:00|10353.9|10351.9|10357.4|10355.4|10360.2|10358.2|10353.7|10351.7|5748
1679064300000|2023-03-17 14:45:00|10357.8|10355.8|10351.6|10349.6|10359.8|10357.8|10351.2|10349.2|3553
1679064600000|2023-03-17 14:50:00|10352|10350|10349.8|10347.8|10352.8|10350.8|10349.4|10347.4|2621
1679064900000|2023-03-17 14:55:00|10349.6|10347.6|10351.6|10349.6|10353.1|10351.1|10348.9|10346.9|2668
1679065200000|2023-03-17 15:00:00|10352|10350|10358.2|10356.2|10358.2|10356.2|10351.6|10349.6|4439
1679065500000|2023-03-17 15:05:00|10359|10357|10358.2|10356.2|10360.6|10358.6|10356.7|10354.7|2494
1679065800000|2023-03-17 15:10:00|10357.8|10355.8|10355.3|10353.3|10358.6|10356.6|10353.5|10351.5|2594
1679066100000|2023-03-17 15:15:00|10355.5|10353.5|10353.5|10351.5|10357.1|10355.1|10352.8|10350.8|2557
1679066400000|2023-03-17 15:20:00|10353.3|10351.3|10356.3|10354.3|10357.1|10355.1|10353.1|10351.1|2346
1679066700000|2023-03-17 15:25:00|10356.5|10354.5|10359.4|10357.4|10360|10358|10355.9|10353.9|1975
1679067000000|2023-03-17 15:30:00|10359.6|10357.6|10359.8|10357.8|10361.4|10359.4|10359|10357|2307
1679067300000|2023-03-17 15:35:00|10359.4|10357.4|10364.5|10362.5|10364.9|10362.9|10359.4|10357.4|2946
1679067600000|2023-03-17 15:40:00|10364.7|10362.7|10363.3|10361.3|10365.8|10363.8|10362.1|10360.1|1606
1679067900000|2023-03-17 15:45:00|10363.5|10361.5|10360.6|10358.6|10363.5|10361.5|10358.2|10356.2|1960
1679068200000|2023-03-17 15:50:00|10361|10359|10364.1|10362.1|10364.5|10362.5|10360.2|10358.2|1999
1679068500000|2023-03-17 15:55:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10362.1|10360.1|2899
1679068800000|2023-03-17 16:00:00|10363.7|10361.7|10360.6|10358.6|10364.1|10362.1|10360.2|10358.2|1504
1679069100000|2023-03-17 16:05:00|10361|10359|10360.6|10358.6|10362.5|10360.5|10358.6|10356.6|2222
1679069400000|2023-03-17 16:10:00|10360.2|10358.2|10361.7|10359.7|10361.7|10359.7|10359.2|10357.2|1705
1679069700000|2023-03-17 16:15:00|10361.9|10359.9|10360.2|10358.2|10362.9|10360.9|10359.8|10357.8|985
1679070000000|2023-03-17 16:20:00|10360|10358|10357.1|10355.1|10360.2|10358.2|10356.7|10354.7|1099
1679070300000|2023-03-17 16:25:00|10357.3|10355.3|10357.4|10355.4|10358.2|10356.2|10355.9|10353.9|1467
1679070600000|2023-03-17 16:30:00|10357.3|10355.3|10355.1|10353.1|10357.3|10355.3|10351.2|10349.2|2962
1679070900000|2023-03-17 16:35:00|10355.3|10353.3|10356.3|10354.3|10356.7|10354.7|10353.9|10351.9|2289
1679071200000|2023-03-17 16:40:00|10356.1|10354.1|10355.9|10353.9|10357.1|10355.1|10353.9|10351.9|2539
1679071500000|2023-03-17 16:45:00|10355.5|10353.5|10357.4|10355.4|10357.4|10355.4|10354.3|10352.3|2788
1679071800000|2023-03-17 16:50:00|10357.1|10355.1|10356.7|10354.7|10357.4|10355.4|10356.3|10354.3|907
1679072100000|2023-03-17 16:55:00|10356.3|10354.3|10357.4|10355.4|10358.6|10356.6|10355.9|10353.9|2065
1679072400000|2023-03-17 17:00:00|10357.1|10355.1|10359.4|10357.4|10359.8|10357.8|10357.1|10355.1|940
1679072700000|2023-03-17 17:05:00|10359.8|10357.8|10360.6|10358.6|10361|10359|10358.6|10356.6|1702
1679073000000|2023-03-17 17:10:00|10360.2|10358.2|10357.6|10355.6|10360.6|10358.6|10357.4|10355.4|1484
1679073300000|2023-03-17 17:15:00|10357.8|10355.8|10355.5|10353.5|10358.2|10356.2|10355.1|10353.1|1608
1679073600000|2023-03-17 17:20:00|10355.7|10353.7|10356.7|10354.7|10356.7|10354.7|10354.7|10352.7|1600
1679073900000|2023-03-17 17:25:00|10357.1|10355.1|10355.5|10353.5|10357.1|10355.1|10353.3|10351.3|1446
1679074200000|2023-03-17 17:30:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10352.8|10350.8|1425
1679074500000|2023-03-17 17:35:00|10355.9|10353.9|10357.8|10355.8|10358.2|10356.2|10355.9|10353.9|1755
1679074800000|2023-03-17 17:40:00|10358.2|10356.2|10359.4|10357.4|10361|10359|10357.8|10355.8|1914
1679075100000|2023-03-17 17:45:00|10359.8|10357.8|10361.4|10359.4|10362.3|10360.3|10359.8|10357.8|2741
1679075400000|2023-03-17 17:50:00|10361|10359|10362.1|10360.1|10362.5|10360.5|10360.2|10358.2|1353
1679075700000|2023-03-17 17:55:00|10361.7|10359.7|10363.7|10361.7|10365.3|10363.3|10361.4|10359.4|1874
1679076000000|2023-03-17 18:00:00|10363.5|10361.5|10367.6|10365.6|10369.6|10367.6|10363.3|10361.3|2294
1679076300000|2023-03-17 18:05:00|10368.4|10366.4|10371.7|10369.7|10372.7|10370.7|10368|10366|3271
1679076600000|2023-03-17 18:10:00|10371.5|10369.5|10373.5|10371.5|10373.9|10371.9|10371.1|10369.1|2130
1679076900000|2023-03-17 18:15:00|10373.7|10371.7|10374.2|10372.2|10374.8|10372.8|10372.5|10370.5|1683
1679077200000|2023-03-17 18:20:00|10373.9|10371.9|10375.8|10373.8|10377.2|10375.2|10373.5|10371.5|1394
1679077500000|2023-03-17 18:25:00|10375.6|10373.6|10373.9|10371.9|10376.6|10374.6|10373.5|10371.5|1530
1679077800000|2023-03-17 18:30:00|10374|10372|10372.5|10370.5|10376.6|10374.6|10372.5|10370.5|3604
1679078100000|2023-03-17 18:35:00|10372.7|10370.7|10369.9|10367.9|10373.5|10371.5|10369.6|10367.6|2297
1679078400000|2023-03-17 18:40:00|10369.8|10367.8|10370.5|10368.5|10371.5|10369.5|10367.2|10365.2|3422
1679078700000|2023-03-17 18:45:00|10370.3|10368.3|10369.9|10367.9|10372.3|10370.3|10369.6|10367.6|2469
1679079000000|2023-03-17 18:50:00|10370.1|10368.1|10373.1|10371.1|10374.2|10372.2|10369.9|10367.9|3301
1679079300000|2023-03-17 18:55:00|10372.7|10370.7|10378.5|10376.5|10382.1|10380.1|10366.4|10364.4|9587
1679079600000|2023-03-17 19:00:00|10378.1|10376.1|10375|10373|10381.3|10379.3|10374.2|10372.2|3206
1679079900000|2023-03-17 19:05:00|10374.8|10372.8|10376.4|10374.4|10377.2|10375.2|10373.1|10371.1|1293
1679080200000|2023-03-17 19:10:00|10376.2|10374.2|10379.3|10377.3|10379.7|10377.7|10375.4|10373.4|2068
1679080500000|2023-03-17 19:15:00|10379.7|10377.7|10382.4|10380.4|10383|10381|10379.7|10377.7|2544
1679080800000|2023-03-17 19:20:00|10382.1|10380.1|10382.1|10380.1|10383.2|10381.2|10380.3|10378.3|2949
1679081100000|2023-03-17 19:25:00|10382.4|10380.4|10386.4|10384.4|10386.7|10384.7|10381.7|10379.7|2426
1679081400000|2023-03-17 19:30:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10384.4|10382.4|2728
1679081700000|2023-03-17 19:35:00|10386.9|10384.9|10386.4|10384.4|10388.3|10386.3|10386|10384|1809
1679082000000|2023-03-17 19:40:00|10386.7|10384.7|10380.9|10378.9|10386.7|10384.7|10380.9|10378.9|1905
1679082300000|2023-03-17 19:45:00|10381.3|10379.3|10381.7|10379.7|10382.8|10380.8|10380.1|10378.1|1595
1679082600000|2023-03-17 19:50:00|10381.3|10379.3|10380.5|10378.5|10381.7|10379.7|10378.1|10376.1|2551
1679082900000|2023-03-17 19:55:00|10380.3|10378.3|10373.1|10371.1|10381.7|10379.7|10372.7|10370.7|2888
1679083200000|2023-03-17 20:00:00|10373.5|10371.5|10378.1|10376.1|10379.3|10377.3|10372.3|10370.3|3082
1679083500000|2023-03-17 20:05:00|10378.5|10376.5|10381.9|10379.9|10382.4|10380.4|10378.1|10376.1|1886
1679083800000|2023-03-17 20:10:00|10381.7|10379.7|10382.1|10380.1|10383.6|10381.6|10381.3|10379.3|1280
1679084100000|2023-03-17 20:15:00|10382.3|10380.3|10381.1|10379.1|10382.3|10380.3|10380.9|10378.9|931
1679084400000|2023-03-17 20:20:00|10381.3|10379.3|10377.8|10375.8|10382.1|10380.1|10377.4|10375.4|1383
1679084700000|2023-03-17 20:25:00|10377.4|10375.4|10378.3|10376.3|10378.9|10376.9|10376.8|10374.8|884
1679085000000|2023-03-17 20:30:00|10378.5|10376.5|10378.7|10376.7|10378.9|10376.9|10377.4|10375.4|571
1679085300000|2023-03-17 20:35:00|10378.5|10376.5|10380.7|10378.7|10380.9|10378.9|10378.3|10376.3|965
1679085600000|2023-03-17 20:40:00|10380.9|10378.9|10379.5|10377.5|10382.3|10380.3|10379.5|10377.5|1230
1679085900000|2023-03-17 20:45:00|10379.7|10377.7|10381.9|10379.9|10383.2|10381.2|10378.5|10376.5|1026
1679086200000|2023-03-17 20:50:00|10381.7|10379.7|10382.8|10380.8|10384|10382|10381.5|10379.5|1345
1679086500000|2023-03-17 20:55:00|10382.4|10380.4|10380.3|10378.3|10383.4|10381.4|10378.7|10376.7|675
1679263200000|2023-03-19 22:00:00|10361.4|10359.4|10379.7|10377.7|10383|10381|10357.6|10355.6|3730
1679263500000|2023-03-19 22:05:00|10379.9|10377.9|10373.9|10371.9|10382.8|10380.8|10373.3|10371.3|2792
1679263800000|2023-03-19 22:10:00|10374.2|10372.2|10372.9|10370.9|10375.4|10373.4|10372.1|10370.1|1023
1679264100000|2023-03-19 22:15:00|10373.1|10371.1|10375.4|10373.4|10375.8|10373.8|10372.1|10370.1|679
1679264400000|2023-03-19 22:20:00|10375.8|10373.8|10373.7|10371.7|10376|10374|10371.1|10369.1|522
1679264700000|2023-03-19 22:25:00|10373.5|10371.5|10370.3|10368.3|10373.9|10371.9|10370.1|10368.1|665
1679265000000|2023-03-19 22:30:00|10370.1|10368.1|10366|10364|10370.3|10368.3|10366|10364|1360
1679265300000|2023-03-19 22:35:00|10366.4|10364.4|10362.3|10360.3|10366.4|10364.4|10362.1|10360.1|1397
1679265600000|2023-03-19 22:40:00|10362.1|10360.1|10362.7|10360.7|10363.1|10361.1|10361.7|10359.7|378
1679265900000|2023-03-19 22:45:00|10362.5|10360.5|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|696
1679266200000|2023-03-19 22:50:00|10362.3|10360.3|10359.4|10357.4|10362.5|10360.5|10359.4|10357.4|582
1679266500000|2023-03-19 22:55:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|422
1679266800000|2023-03-19 23:00:00|10359.6|10357.6|10362.9|10360.9|10363.3|10361.3|10359.4|10357.4|706
1679267100000|2023-03-19 23:05:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10362.1|10360.1|203
1679267400000|2023-03-19 23:10:00|10363.5|10361.5|10363.3|10361.3|10364.5|10362.5|10363.1|10361.1|440
1679267700000|2023-03-19 23:15:00|10362.9|10360.9|10362.3|10360.3|10362.9|10360.9|10362.1|10360.1|240
1679268000000|2023-03-19 23:20:00|10362.1|10360.1|10361.4|10359.4|10362.3|10360.3|10361|10359|367
1679268300000|2023-03-19 23:25:00|10361.5|10359.5|10360.6|10358.6|10362.1|10360.1|10360.6|10358.6|291
1679268600000|2023-03-19 23:30:00|10360.8|10358.8|10357.8|10355.8|10361|10359|10357.8|10355.8|392
1679268900000|2023-03-19 23:35:00|10358|10356|10355.3|10353.3|10359.4|10357.4|10355.1|10353.1|1270
1679269200000|2023-03-19 23:40:00|10355.5|10353.5|10353.9|10351.9|10355.7|10353.7|10353.5|10351.5|532
1679269500000|2023-03-19 23:45:00|10353.7|10351.7|10353.9|10351.9|10354.3|10352.3|10353.1|10351.1|748
1679269800000|2023-03-19 23:50:00|10353.7|10351.7|10353.1|10351.1|10353.9|10351.9|10351.6|10349.6|844
1679270100000|2023-03-19 23:55:00|10353.3|10351.3|10356.3|10354.3|10357.8|10355.8|10353.3|10351.3|1189
1679270400000|2023-03-20 00:00:00|10355.9|10353.9|10357.8|10355.8|10359.8|10357.8|10354.3|10352.3|881
1679270700000|2023-03-20 00:05:00|10357.4|10355.4|10358.6|10356.6|10358.8|10356.8|10356.3|10354.3|1191
1679271000000|2023-03-20 00:10:00|10358.8|10356.8|10357.1|10355.1|10359.4|10357.4|10356.3|10354.3|589
1679271300000|2023-03-20 00:15:00|10357.3|10355.3|10354.9|10352.9|10357.3|10355.3|10354.3|10352.3|892
1679271600000|2023-03-20 00:20:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10353.3|10351.3|360
1679271900000|2023-03-20 00:25:00|10354.1|10352.1|10352.2|10350.2|10354.3|10352.3|10352|10350|478
1679272200000|2023-03-20 00:30:00|10352.4|10350.4|10351.6|10349.6|10353.5|10351.5|10351|10349|795
1679272500000|2023-03-20 00:35:00|10351.4|10349.4|10348.9|10346.9|10351.8|10349.8|10348.5|10346.5|1247
1679272800000|2023-03-20 00:40:00|10348.5|10346.5|10347.3|10345.3|10348.9|10346.9|10346.9|10344.9|970
1679273100000|2023-03-20 00:45:00|10347.5|10345.5|10343.6|10341.6|10347.7|10345.7|10343.4|10341.4|1503
1679273400000|2023-03-20 00:50:00|10344|10342|10349.2|10347.2|10350|10348|10343.4|10341.4|1164
1679273700000|2023-03-20 00:55:00|10348.9|10346.9|10347.3|10345.3|10349.6|10347.6|10346.7|10344.7|960
1679274000000|2023-03-20 01:00:00|10347.7|10345.7|10348.5|10346.5|10348.5|10346.5|10346.5|10344.5|1039
1679274300000|2023-03-20 01:05:00|10348.1|10346.1|10346.5|10344.5|10348.5|10346.5|10346.3|10344.3|341
1679274600000|2023-03-20 01:10:00|10346.7|10344.7|10348.5|10346.5|10348.7|10346.7|10346.3|10344.3|377
1679274900000|2023-03-20 01:15:00|10348.9|10346.9|10352|10350|10352.4|10350.4|10348.9|10346.9|826
1679275200000|2023-03-20 01:20:00|10351.8|10349.8|10356.5|10354.5|10357.8|10355.8|10351.6|10349.6|1767
1679275500000|2023-03-20 01:25:00|10357.1|10355.1|10361.4|10359.4|10361.7|10359.7|10356.3|10354.3|1131
1679275800000|2023-03-20 01:30:00|10361.5|10359.5|10364.5|10362.5|10367.6|10365.6|10359.4|10357.4|1448
1679276100000|2023-03-20 01:35:00|10364.7|10362.7|10364.7|10362.7|10365.6|10363.6|10359|10357|1610
1679276400000|2023-03-20 01:40:00|10364.9|10362.9|10360.6|10358.6|10364.9|10362.9|10360.2|10358.2|608
1679276700000|2023-03-20 01:45:00|10361|10359|10361.2|10359.2|10361.4|10359.4|10354.9|10352.9|1306
1679277000000|2023-03-20 01:50:00|10361.4|10359.4|10356.7|10354.7|10361.4|10359.4|10355.9|10353.9|501
1679277300000|2023-03-20 01:55:00|10356.3|10354.3|10357.3|10355.3|10358.4|10356.4|10356.3|10354.3|750
1679277600000|2023-03-20 02:00:00|10357.4|10355.4|10356.3|10354.3|10357.8|10355.8|10355.1|10353.1|491
1679277900000|2023-03-20 02:05:00|10356.7|10354.7|10357.4|10355.4|10358.2|10356.2|10355.5|10353.5|407
1679278200000|2023-03-20 02:10:00|10357.6|10355.6|10357.4|10355.4|10358.4|10356.4|10357.1|10355.1|162
1679278500000|2023-03-20 02:15:00|10357.3|10355.3|10357.4|10355.4|10357.8|10355.8|10356.3|10354.3|312
1679278800000|2023-03-20 02:20:00|10357.6|10355.6|10356.3|10354.3|10357.6|10355.6|10356.3|10354.3|172
1679279100000|2023-03-20 02:25:00|10356.7|10354.7|10357.4|10355.4|10357.4|10355.4|10355.9|10353.9|613
1679279400000|2023-03-20 02:30:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10356.7|10354.7|156
1679279700000|2023-03-20 02:35:00|10357.6|10355.6|10362.7|10360.7|10363.3|10361.3|10357.1|10355.1|616
1679280000000|2023-03-20 02:40:00|10362.5|10360.5|10363.9|10361.9|10364.1|10362.1|10362.3|10360.3|690
1679280300000|2023-03-20 02:45:00|10363.7|10361.7|10362.5|10360.5|10364.1|10362.1|10361.7|10359.7|639
1679280600000|2023-03-20 02:50:00|10362.3|10360.3|10359|10357|10362.5|10360.5|10358.2|10356.2|637
1679280900000|2023-03-20 02:55:00|10359.4|10357.4|10358.2|10356.2|10359.8|10357.8|10357.8|10355.8|5379
1679281200000|2023-03-20 03:00:00|10358|10356|10356.7|10354.7|10358.2|10356.2|10355.7|10353.7|1395
1679281500000|2023-03-20 03:05:00|10357.1|10355.1|10358.6|10356.6|10359|10357|10357.1|10355.1|217
1679281800000|2023-03-20 03:10:00|10358.4|10356.4|10361.5|10359.5|10361.9|10359.9|10358.4|10356.4|1059
1679282100000|2023-03-20 03:15:00|10361.7|10359.7|10367.4|10365.4|10369.6|10367.6|10360.8|10358.8|1516
1679282400000|2023-03-20 03:20:00|10367.2|10365.2|10367|10365|10369.6|10367.6|10366.2|10364.2|764
1679282700000|2023-03-20 03:25:00|10366.8|10364.8|10371.3|10369.3|10375.4|10373.4|10365.6|10363.6|1476
1679283000000|2023-03-20 03:30:00|10371.5|10369.5|10369|10367|10374.2|10372.2|10368.6|10366.6|796
1679283300000|2023-03-20 03:35:00|10368.8|10366.8|10367.6|10365.6|10369.6|10367.6|10364.1|10362.1|486
1679283600000|2023-03-20 03:40:00|10367.4|10365.4|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|317
1679283900000|2023-03-20 03:45:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|261
1679284200000|2023-03-20 03:50:00|10367|10365|10367.6|10365.6|10368.8|10366.8|10366.8|10364.8|261
1679284500000|2023-03-20 03:55:00|10368|10366|10369|10367|10369.2|10367.2|10367.6|10365.6|490
1679284800000|2023-03-20 04:00:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368|10366|176
1679285100000|2023-03-20 04:05:00|10369|10367|10368.4|10366.4|10369.6|10367.6|10368.4|10366.4|80
1679285400000|2023-03-20 04:10:00|10368.6|10366.6|10372.1|10370.1|10373.7|10371.7|10368.6|10366.6|514
1679285700000|2023-03-20 04:15:00|10371.9|10369.9|10372.7|10370.7|10373.1|10371.1|10371.1|10369.1|519
1679286000000|2023-03-20 04:20:00|10373.3|10371.3|10373.1|10371.1|10375|10373|10372.5|10370.5|486
1679286300000|2023-03-20 04:25:00|10372.9|10370.9|10376|10374|10376.6|10374.6|10372.9|10370.9|342
1679286600000|2023-03-20 04:30:00|10376.2|10374.2|10378.5|10376.5|10379.5|10377.5|10375.8|10373.8|865
1679286900000|2023-03-20 04:35:00|10378.7|10376.7|10373.9|10371.9|10379.3|10377.3|10373.5|10371.5|674
1679287200000|2023-03-20 04:40:00|10372.7|10370.7|10372.3|10370.3|10374|10372|10372.3|10370.3|578
1679287500000|2023-03-20 04:45:00|10372.1|10370.1|10373.5|10371.5|10373.5|10371.5|10371.9|10369.9|188
1679287800000|2023-03-20 04:50:00|10373.3|10371.3|10375.2|10373.2|10375.2|10373.2|10373.1|10371.1|380
1679288100000|2023-03-20 04:55:00|10375.4|10373.4|10375|10373|10378.1|10376.1|10375|10373|614
1679288400000|2023-03-20 05:00:00|10374.8|10372.8|10377|10375|10378.3|10376.3|10374.6|10372.6|397
1679288700000|2023-03-20 05:05:00|10377.4|10375.4|10377|10375|10378|10376|10376|10374|369
1679289000000|2023-03-20 05:10:00|10376.8|10374.8|10375.4|10373.4|10376.8|10374.8|10375.4|10373.4|236
1679289300000|2023-03-20 05:15:00|10375.8|10373.8|10374.2|10372.2|10376.2|10374.2|10374|10372|411
1679289600000|2023-03-20 05:20:00|10375|10373|10374.6|10372.6|10375|10373|10373.9|10371.9|297
1679289900000|2023-03-20 05:25:00|10374.2|10372.2|10376.4|10374.4|10377.8|10375.8|10374.2|10372.2|358
1679290200000|2023-03-20 05:30:00|10376.6|10374.6|10374|10372|10377|10375|10373.9|10371.9|228
1679290500000|2023-03-20 05:35:00|10374.2|10372.2|10375.6|10373.6|10375.6|10373.6|10373.9|10371.9|252
1679290800000|2023-03-20 05:40:00|10375.8|10373.8|10375.8|10373.8|10376.8|10374.8|10374.6|10372.6|172
1679291100000|2023-03-20 05:45:00|10375.4|10373.4|10375.6|10373.6|10375.8|10373.8|10373.9|10371.9|214
1679291400000|2023-03-20 05:50:00|10375.4|10373.4|10375.6|10373.6|10375.8|10373.8|10374.6|10372.6|131
1679291700000|2023-03-20 05:55:00|10375.8|10373.8|10376.6|10374.6|10378.5|10376.5|10375.8|10373.8|939
1679292000000|2023-03-20 06:00:00|10376.4|10374.4|10378|10376|10378.9|10376.9|10376.2|10374.2|404
1679292300000|2023-03-20 06:05:00|10377.8|10375.8|10377.4|10375.4|10378.1|10376.1|10375|10373|728
1679292600000|2023-03-20 06:10:00|10377.6|10375.6|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|489
1679292900000|2023-03-20 06:15:00|10376.6|10374.6|10377|10375|10377.4|10375.4|10374.4|10372.4|757
1679293200000|2023-03-20 06:20:00|10377.4|10375.4|10387.9|10385.9|10387.9|10385.9|10376.6|10374.6|1665
1679293500000|2023-03-20 06:25:00|10388.3|10386.3|10395.5|10393.5|10397.1|10395.1|10382.1|10380.1|3131
1679293800000|2023-03-20 06:30:00|10395.3|10393.3|10407.8|10405.8|10414.7|10412.7|10394.9|10392.9|3392
1679294100000|2023-03-20 06:35:00|10408.6|10406.6|10408.2|10406.2|10419.8|10417.8|10406.9|10404.9|3065
1679294400000|2023-03-20 06:40:00|10408|10406|10408.4|10406.4|10412.5|10410.5|10407.8|10405.8|1451
1679294700000|2023-03-20 06:45:00|10408.6|10406.6|10416.8|10414.8|10417.4|10415.4|10407.4|10405.4|1934
1679295000000|2023-03-20 06:50:00|10416.4|10414.4|10413.5|10411.5|10416.8|10414.8|10411.2|10409.2|1970
1679295300000|2023-03-20 06:55:00|10413.3|10411.3|10415.3|10413.3|10419.6|10417.6|10412.9|10410.9|2285
1679295600000|2023-03-20 07:00:00|10415.1|10413.1|10417.4|10415.4|10418.4|10416.4|10413.3|10411.3|1538
1679295900000|2023-03-20 07:05:00|10417.6|10415.6|10419|10417|10421.5|10419.5|10417.2|10415.2|1206
1679296200000|2023-03-20 07:10:00|10419.2|10417.2|10406.5|10404.5|10419.6|10417.6|10406.5|10404.5|2969
1679296500000|2023-03-20 07:15:00|10406.3|10404.3|10407.3|10405.3|10409.2|10407.2|10402|10400|2324
1679296800000|2023-03-20 07:20:00|10407.1|10405.1|10411.7|10409.7|10412.3|10410.3|10405.5|10403.5|1165
1679297100000|2023-03-20 07:25:00|10411.9|10409.9|10416.2|10414.2|10419.2|10417.2|10411.9|10409.9|1608
1679297400000|2023-03-20 07:30:00|10416|10414|10417.2|10415.2|10423.5|10421.5|10414.9|10412.9|1871
1679297700000|2023-03-20 07:35:00|10417|10415|10408.6|10406.6|10417.2|10415.2|10406.3|10404.3|1607
1679298000000|2023-03-20 07:40:00|10408.8|10406.8|10412.9|10410.9|10414.9|10412.9|10408|10406|2075
1679298300000|2023-03-20 07:45:00|10412.7|10410.7|10413.3|10411.3|10414.1|10412.1|10409.8|10407.8|968
1679298600000|2023-03-20 07:50:00|10413.5|10411.5|10412.9|10410.9|10418.4|10416.4|10412.5|10410.5|1491
1679298900000|2023-03-20 07:55:00|10413.1|10411.1|10408.2|10406.2|10413.7|10411.7|10407.4|10405.4|1129
1679299200000|2023-03-20 08:00:00|10408.4|10406.4|10412.3|10410.3|10412.5|10410.5|10400.6|10398.6|2278
1679299500000|2023-03-20 08:05:00|10411.9|10409.9|10413.7|10411.7|10416.8|10414.8|10408.8|10406.8|1250
1679299800000|2023-03-20 08:10:00|10413.9|10411.9|10418|10416|10419.6|10417.6|10411.5|10409.5|1782
1679300100000|2023-03-20 08:15:00|10417.6|10415.6|10418.8|10416.8|10419.2|10417.2|10416.4|10414.4|1010
1679300400000|2023-03-20 08:20:00|10418.6|10416.6|10417.6|10415.6|10419.6|10417.6|10412.9|10410.9|913
1679300700000|2023-03-20 08:25:00|10417.8|10415.8|10419.8|10417.8|10422.3|10420.3|10416.6|10414.6|1649
1679301000000|2023-03-20 08:30:00|10419.6|10417.6|10417.4|10415.4|10420.7|10418.7|10416.4|10414.4|1115
1679301300000|2023-03-20 08:35:00|10417.6|10415.6|10411.4|10409.4|10417.8|10415.8|10411.4|10409.4|1519
1679301600000|2023-03-20 08:40:00|10411|10409|10411.4|10409.4|10415.3|10413.3|10409.8|10407.8|887
1679301900000|2023-03-20 08:45:00|10411.5|10409.5|10410.2|10408.2|10412.9|10410.9|10409.6|10407.6|960
1679302200000|2023-03-20 08:50:00|10410|10408|10408|10406|10410.2|10408.2|10405.5|10403.5|1858
1679302500000|2023-03-20 08:55:00|10408.2|10406.2|10409.2|10407.2|10409.4|10407.4|10407.1|10405.1|1394
1679302800000|2023-03-20 09:00:00|10409|10407|10402.4|10400.4|10409.8|10407.8|10401.6|10399.6|1442
1679303100000|2023-03-20 09:05:00|10402|10400|10404.3|10402.3|10405.5|10403.5|10398.5|10396.5|2146
1679303400000|2023-03-20 09:10:00|10403.9|10401.9|10407.4|10405.4|10408.2|10406.2|10402|10400|1880
1679303700000|2023-03-20 09:15:00|10407.1|10405.1|10407.8|10405.8|10410.2|10408.2|10406.7|10404.7|1136
1679304000000|2023-03-20 09:20:00|10407.6|10405.6|10402|10400|10407.6|10405.6|10401|10399|971
1679304300000|2023-03-20 09:25:00|10402.2|10400.2|10405.9|10403.9|10410.2|10408.2|10402|10400|881
1679304600000|2023-03-20 09:30:00|10406.3|10404.3|10401.6|10399.6|10406.3|10404.3|10400.4|10398.4|531
1679304900000|2023-03-20 09:35:00|10401.2|10399.2|10401.6|10399.6|10403.5|10401.5|10400|10398|681
1679305200000|2023-03-20 09:40:00|10401.4|10399.4|10398.1|10396.1|10402.4|10400.4|10398.1|10396.1|1321
1679305500000|2023-03-20 09:45:00|10397.9|10395.9|10395.3|10393.3|10398.1|10396.1|10392.6|10390.6|2975
1679305800000|2023-03-20 09:50:00|10395.5|10393.5|10396.9|10394.9|10398.9|10396.9|10394.9|10392.9|2205
1679306100000|2023-03-20 09:55:00|10396.5|10394.5|10397.9|10395.9|10397.9|10395.9|10393.8|10391.8|996
1679306400000|2023-03-20 10:00:00|10397.7|10395.7|10399.2|10397.2|10402.4|10400.4|10397.7|10395.7|1780
1679306700000|2023-03-20 10:05:00|10399|10397|10401.2|10399.2|10401.2|10399.2|10396.3|10394.3|1441
1679307000000|2023-03-20 10:10:00|10401.4|10399.4|10397.9|10395.9|10403.9|10401.9|10397.7|10395.7|1174
1679307300000|2023-03-20 10:15:00|10397.7|10395.7|10396.9|10394.9|10398.9|10396.9|10395.1|10393.1|1714
1679307600000|2023-03-20 10:20:00|10397.1|10395.1|10395.7|10393.7|10400|10398|10395.3|10393.3|1448
1679307900000|2023-03-20 10:25:00|10395.9|10393.9|10395.1|10393.1|10396.1|10394.1|10393.4|10391.4|1043
1679308200000|2023-03-20 10:30:00|10395.3|10393.3|10394.2|10392.2|10396.9|10394.9|10393.4|10391.4|1001
1679308500000|2023-03-20 10:35:00|10394.4|10392.4|10392.8|10390.8|10394.4|10392.4|10391|10389|1556
1679308800000|2023-03-20 10:40:00|10393|10391|10388.7|10386.7|10393.4|10391.4|10388.7|10386.7|1849
1679309100000|2023-03-20 10:45:00|10389.3|10387.3|10385.6|10383.6|10390.3|10388.3|10385.2|10383.2|1804
1679309400000|2023-03-20 10:50:00|10385.4|10383.4|10384.8|10382.8|10386|10384|10383.6|10381.6|1478
1679309700000|2023-03-20 10:55:00|10385.2|10383.2|10389.9|10387.9|10390.3|10388.3|10384.8|10382.8|2167
1679310000000|2023-03-20 11:00:00|10390.1|10388.1|10396.1|10394.1|10398.9|10396.9|10387.5|10385.5|1183
1679310300000|2023-03-20 11:05:00|10395.7|10393.7|10394.6|10392.6|10397.7|10395.7|10393.4|10391.4|1333
1679310600000|2023-03-20 11:10:00|10394.9|10392.9|10394.9|10392.9|10396.1|10394.1|10394.2|10392.2|662
1679310900000|2023-03-20 11:15:00|10395.3|10393.3|10398.1|10396.1|10399.2|10397.2|10395.3|10393.3|1217
1679311200000|2023-03-20 11:20:00|10398.5|10396.5|10396.7|10394.7|10398.5|10396.5|10394.6|10392.6|799
1679311500000|2023-03-20 11:25:00|10396.5|10394.5|10394.6|10392.6|10398.5|10396.5|10394.6|10392.6|687
1679311800000|2023-03-20 11:30:00|10394.4|10392.4|10393|10391|10395.3|10393.3|10391.8|10389.8|1069
1679312100000|2023-03-20 11:35:00|10393.4|10391.4|10397.1|10395.1|10397.3|10395.3|10393.2|10391.2|1586
1679312400000|2023-03-20 11:40:00|10397.3|10395.3|10398.1|10396.1|10399.6|10397.6|10396.3|10394.3|1114
1679312700000|2023-03-20 11:45:00|10398.3|10396.3|10403.3|10401.3|10406.3|10404.3|10397.9|10395.9|2077
1679313000000|2023-03-20 11:50:00|10403.5|10401.5|10400.4|10398.4|10404.5|10402.5|10399.2|10397.2|1126
1679313300000|2023-03-20 11:55:00|10400.8|10398.8|10399.2|10397.2|10403.5|10401.5|10399|10397|1484
1679313600000|2023-03-20 12:00:00|10399.4|10397.4|10401.2|10399.2|10402.2|10400.2|10399|10397|2916
1679313900000|2023-03-20 12:05:00|10400.4|10398.4|10395.3|10393.3|10401.2|10399.2|10394.6|10392.6|3870
1679314200000|2023-03-20 12:10:00|10395.1|10393.1|10389.5|10387.5|10395.5|10393.5|10389.5|10387.5|1671
1679314500000|2023-03-20 12:15:00|10389.7|10387.7|10394.4|10392.4|10396.5|10394.5|10388.7|10386.7|1728
1679314800000|2023-03-20 12:20:00|10394.6|10392.6|10387.1|10385.1|10394.9|10392.9|10386.7|10384.7|3240
1679315100000|2023-03-20 12:25:00|10387.3|10385.3|10387.9|10385.9|10388.7|10386.7|10384.4|10382.4|3037
1679315400000|2023-03-20 12:30:00|10387.7|10385.7|10384.4|10382.4|10388.3|10386.3|10383.6|10381.6|2669
1679315700000|2023-03-20 12:35:00|10384.6|10382.6|10381.7|10379.7|10384.6|10382.6|10380.1|10378.1|2211
1679316000000|2023-03-20 12:40:00|10381.3|10379.3|10378.9|10376.9|10382.6|10380.6|10378.9|10376.9|3644
1679316300000|2023-03-20 12:45:00|10378.5|10376.5|10378.5|10376.5|10380.9|10378.9|10377.4|10375.4|3093
1679316600000|2023-03-20 12:50:00|10378.3|10376.3|10378.1|10376.1|10379.3|10377.3|10376.2|10374.2|3972
1679316900000|2023-03-20 12:55:00|10378.5|10376.5|10378.9|10376.9|10379.3|10377.3|10376.6|10374.6|2701
1679317200000|2023-03-20 13:00:00|10379.1|10377.1|10385|10383|10385.2|10383.2|10379.1|10377.1|2292
1679317500000|2023-03-20 13:05:00|10384.8|10382.8|10385.4|10383.4|10388.5|10386.5|10383.2|10381.2|2571
1679317800000|2023-03-20 13:10:00|10385.2|10383.2|10384.4|10382.4|10386.7|10384.7|10382.8|10380.8|1409
1679318100000|2023-03-20 13:15:00|10384.2|10382.2|10382.1|10380.1|10385|10383|10381.5|10379.5|798
1679318400000|2023-03-20 13:20:00|10381.7|10379.7|10385.2|10383.2|10385.8|10383.8|10381.3|10379.3|1271
1679318700000|2023-03-20 13:25:00|10385.4|10383.4|10385.6|10383.6|10386.7|10384.7|10382.8|10380.8|1916
1679319000000|2023-03-20 13:30:00|10386|10384|10380.3|10378.3|10386|10384|10378.9|10376.9|3380
1679319300000|2023-03-20 13:35:00|10380.5|10378.5|10379.3|10377.3|10383.6|10381.6|10377.8|10375.8|3949
1679319600000|2023-03-20 13:40:00|10379.5|10377.5|10377.8|10375.8|10380.9|10378.9|10376.6|10374.6|3021
1679319900000|2023-03-20 13:45:00|10377.6|10375.6|10369.6|10367.6|10377.6|10375.6|10368.8|10366.8|3933
1679320200000|2023-03-20 13:50:00|10369.4|10367.4|10369.9|10367.9|10370.7|10368.7|10367.2|10365.2|5729
1679320500000|2023-03-20 13:55:00|10370.3|10368.3|10367.6|10365.6|10372.3|10370.3|10365.6|10363.6|3888
1679320800000|2023-03-20 14:00:00|10367.4|10365.4|10362.9|10360.9|10367.6|10365.6|10362.5|10360.5|4383
1679321100000|2023-03-20 14:05:00|10363.3|10361.3|10364.1|10362.1|10364.9|10362.9|10362.5|10360.5|3675
1679321400000|2023-03-20 14:10:00|10363.7|10361.7|10365.5|10363.5|10365.5|10363.5|10357.4|10355.4|5150
1679321700000|2023-03-20 14:15:00|10365.6|10363.6|10371.1|10369.1|10372.3|10370.3|10364.5|10362.5|3858
1679322000000|2023-03-20 14:20:00|10371.3|10369.3|10368.4|10366.4|10371.5|10369.5|10368.4|10366.4|2645
1679322300000|2023-03-20 14:25:00|10368.6|10366.6|10366.8|10364.8|10369.8|10367.8|10366.8|10364.8|1552
1679322600000|2023-03-20 14:30:00|10367.2|10365.2|10369|10367|10369.2|10367.2|10366.4|10364.4|1689
1679322900000|2023-03-20 14:35:00|10368.8|10366.8|10370.3|10368.3|10371.1|10369.1|10365.6|10363.6|1764
1679323200000|2023-03-20 14:40:00|10370.7|10368.7|10367.2|10365.2|10371.1|10369.1|10366.8|10364.8|971
1679323500000|2023-03-20 14:45:00|10367|10365|10367.6|10365.6|10368|10366|10365.6|10363.6|1068
1679323800000|2023-03-20 14:50:00|10367.8|10365.8|10366.2|10364.2|10368.6|10366.6|10363.3|10361.3|1507
1679324100000|2023-03-20 14:55:00|10366|10364|10363.3|10361.3|10367.2|10365.2|10363.3|10361.3|1480
1679324400000|2023-03-20 15:00:00|10363.7|10361.7|10362.1|10360.1|10363.7|10361.7|10360.8|10358.8|2447
1679324700000|2023-03-20 15:05:00|10361.7|10359.7|10362.1|10360.1|10365.6|10363.6|10361.4|10359.4|2035
1679325000000|2023-03-20 15:10:00|10362.3|10360.3|10365.6|10363.6|10366|10364|10362.1|10360.1|1655
1679325300000|2023-03-20 15:15:00|10365.3|10363.3|10361.4|10359.4|10366.8|10364.8|10361.4|10359.4|1297
1679325600000|2023-03-20 15:20:00|10361.7|10359.7|10359|10357|10361.7|10359.7|10359|10357|2914
1679325900000|2023-03-20 15:25:00|10358.6|10356.6|10356.7|10354.7|10359|10357|10355.9|10353.9|2467
1679326200000|2023-03-20 15:30:00|10357.1|10355.1|10350.4|10348.4|10357.4|10355.4|10350.4|10348.4|4473
1679326500000|2023-03-20 15:35:00|10350|10348|10351.6|10349.6|10353.9|10351.9|10349.6|10347.6|3745
1679326800000|2023-03-20 15:40:00|10351.8|10349.8|10355.9|10353.9|10355.9|10353.9|10350.4|10348.4|3312
1679327100000|2023-03-20 15:45:00|10356.3|10354.3|10349.6|10347.6|10356.3|10354.3|10349.6|10347.6|3584
1679327400000|2023-03-20 15:50:00|10349.2|10347.2|10353.5|10351.5|10353.9|10351.9|10349.2|10347.2|1537
1679327700000|2023-03-20 15:55:00|10353.9|10351.9|10356.3|10354.3|10356.3|10354.3|10349.2|10347.2|2941
1679328000000|2023-03-20 16:00:00|10355.9|10353.9|10358.6|10356.6|10359|10357|10352.8|10350.8|3063
1679328300000|2023-03-20 16:05:00|10358.8|10356.8|10359.4|10357.4|10361.7|10359.7|10358.2|10356.2|1830
1679328600000|2023-03-20 16:10:00|10359.8|10357.8|10362.1|10360.1|10362.5|10360.5|10357.6|10355.6|2641
1679328900000|2023-03-20 16:15:00|10362.3|10360.3|10364.1|10362.1|10364.9|10362.9|10361.5|10359.5|1843
1679329200000|2023-03-20 16:20:00|10363.9|10361.9|10362.3|10360.3|10364.9|10362.9|10361|10359|1325
1679329500000|2023-03-20 16:25:00|10362.5|10360.5|10365.5|10363.5|10366.8|10364.8|10362.1|10360.1|2032
1679329800000|2023-03-20 16:30:00|10365.6|10363.6|10364.1|10362.1|10365.6|10363.6|10362.1|10360.1|1326
1679330100000|2023-03-20 16:35:00|10363.7|10361.7|10361.4|10359.4|10364.1|10362.1|10361.4|10359.4|1664
1679330400000|2023-03-20 16:40:00|10361.5|10359.5|10365.6|10363.6|10365.6|10363.6|10361.4|10359.4|2501
1679330700000|2023-03-20 16:45:00|10365.5|10363.5|10363.7|10361.7|10365.6|10363.6|10363.3|10361.3|1399
1679331000000|2023-03-20 16:50:00|10363.5|10361.5|10362.9|10360.9|10363.7|10361.7|10362.1|10360.1|1416
1679331300000|2023-03-20 16:55:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10361.4|10359.4|937
1679331600000|2023-03-20 17:00:00|10362.3|10360.3|10361.4|10359.4|10363.3|10361.3|10361.4|10359.4|742
1679331900000|2023-03-20 17:05:00|10361|10359|10359.2|10357.2|10361.4|10359.4|10359|10357|768
1679332200000|2023-03-20 17:10:00|10359.4|10357.4|10357.1|10355.1|10359.4|10357.4|10356.7|10354.7|904
1679332500000|2023-03-20 17:15:00|10357.4|10355.4|10354.7|10352.7|10357.4|10355.4|10354.3|10352.3|1136
1679332800000|2023-03-20 17:20:00|10353.9|10351.9|10352|10350|10353.9|10351.9|10352|10350|1688
1679333100000|2023-03-20 17:25:00|10351.6|10349.6|10351.2|10349.2|10352.8|10350.8|10350.8|10348.8|1561
1679333400000|2023-03-20 17:30:00|10352|10350|10351.6|10349.6|10352.8|10350.8|10351.2|10349.2|1111
1679333700000|2023-03-20 17:35:00|10352|10350|10350.8|10348.8|10352.2|10350.2|10350.8|10348.8|1495
1679334000000|2023-03-20 17:40:00|10350.4|10348.4|10351.2|10349.2|10351.6|10349.6|10350|10348|1018
1679334300000|2023-03-20 17:45:00|10351.6|10349.6|10350.8|10348.8|10352.8|10350.8|10350.4|10348.4|1456
1679334600000|2023-03-20 17:50:00|10350.6|10348.6|10349.6|10347.6|10351.2|10349.2|10346.5|10344.5|7278
1679334900000|2023-03-20 17:55:00|10350|10348|10349.6|10347.6|10352|10350|10349.6|10347.6|1410
1679335200000|2023-03-20 18:00:00|10350|10348|10349.2|10347.2|10350|10348|10347.3|10345.3|1611
1679335500000|2023-03-20 18:05:00|10349.6|10347.6|10355.9|10353.9|10356.7|10354.7|10349.2|10347.2|3516
1679335800000|2023-03-20 18:10:00|10356.3|10354.3|10357.1|10355.1|10357.6|10355.6|10354.7|10352.7|1679
1679336100000|2023-03-20 18:15:00|10358.2|10356.2|10356.7|10354.7|10359.4|10357.4|10356.3|10354.3|2279
1679336400000|2023-03-20 18:20:00|10356.5|10354.5|10355.9|10353.9|10356.7|10354.7|10354.3|10352.3|1265
1679336700000|2023-03-20 18:25:00|10355.5|10353.5|10356.5|10354.5|10356.7|10354.7|10354.7|10352.7|692
1679337000000|2023-03-20 18:30:00|10356.3|10354.3|10357.1|10355.1|10357.6|10355.6|10355.5|10353.5|863
1679337300000|2023-03-20 18:35:00|10356.9|10354.9|10357.1|10355.1|10357.8|10355.8|10354.9|10352.9|1524
1679337600000|2023-03-20 18:40:00|10357.3|10355.3|10355.9|10353.9|10358|10356|10355.5|10353.5|1058
1679337900000|2023-03-20 18:45:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10354.7|10352.7|942
1679338200000|2023-03-20 18:50:00|10355.7|10353.7|10356.3|10354.3|10357.4|10355.4|10355.5|10353.5|1030
1679338500000|2023-03-20 18:55:00|10356.9|10354.9|10362.9|10360.9|10363.3|10361.3|10355.5|10353.5|2918
1679338800000|2023-03-20 19:00:00|10364.1|10362.1|10362.3|10360.3|10365.6|10363.6|10361.7|10359.7|2970
1679339100000|2023-03-20 19:05:00|10362.5|10360.5|10361.4|10359.4|10362.5|10360.5|10359.8|10357.8|1754
1679339400000|2023-03-20 19:10:00|10361.2|10359.2|10359.8|10357.8|10362.9|10360.9|10359.2|10357.2|1161
1679339700000|2023-03-20 19:15:00|10360.2|10358.2|10359.4|10357.4|10361|10359|10359.4|10357.4|752
1679340000000|2023-03-20 19:20:00|10359.8|10357.8|10363.1|10361.1|10363.3|10361.3|10359.4|10357.4|668
1679340300000|2023-03-20 19:25:00|10362.9|10360.9|10361.4|10359.4|10363.1|10361.1|10361|10359|756
1679340600000|2023-03-20 19:30:00|10361.2|10359.2|10363.7|10361.7|10364.5|10362.5|10361.2|10359.2|1116
1679340900000|2023-03-20 19:35:00|10363.5|10361.5|10363.7|10361.7|10364.5|10362.5|10362.5|10360.5|866
1679341200000|2023-03-20 19:40:00|10364.1|10362.1|10361.2|10359.2|10364.1|10362.1|10361|10359|389
1679341500000|2023-03-20 19:45:00|10361|10359|10359.6|10357.6|10361.4|10359.4|10359.4|10357.4|886
1679341800000|2023-03-20 19:50:00|10359.4|10357.4|10356.3|10354.3|10359.4|10357.4|10354.7|10352.7|1790
1679342100000|2023-03-20 19:55:00|10355.9|10353.9|10357.8|10355.8|10358.2|10356.2|10354.7|10352.7|2774
1679342400000|2023-03-20 20:00:00|10357.4|10355.4|10356.7|10354.7|10358.2|10356.2|10355.7|10353.7|1097
1679342700000|2023-03-20 20:05:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|1329
1679343000000|2023-03-20 20:10:00|10356.9|10354.9|10355.1|10353.1|10357.1|10355.1|10353.9|10351.9|2154
1679343300000|2023-03-20 20:15:00|10355.5|10353.5|10356.3|10354.3|10357.4|10355.4|10355.5|10353.5|1135
1679343600000|2023-03-20 20:20:00|10356.5|10354.5|10356.3|10354.3|10356.7|10354.7|10355.5|10353.5|2328
1679343900000|2023-03-20 20:25:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|817
1679344200000|2023-03-20 20:30:00|10357.3|10355.3|10353.9|10351.9|10357.6|10355.6|10353.5|10351.5|2577
1679344500000|2023-03-20 20:35:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352|10350|7962
1679344800000|2023-03-20 20:40:00|10353.1|10351.1|10355.1|10353.1|10355.9|10353.9|10352.8|10350.8|1701
1679345100000|2023-03-20 20:45:00|10354.9|10352.9|10352.8|10350.8|10355.1|10353.1|10352.8|10350.8|508
1679345400000|2023-03-20 20:50:00|10352.4|10350.4|10352|10350|10352.8|10350.8|10351.2|10349.2|1051
1679345700000|2023-03-20 20:55:00|10351.8|10349.8|10351.2|10349.2|10352.4|10350.4|10350.8|10348.8|1037
1679349600000|2023-03-20 22:00:00|10349.6|10347.6|10351|10349|10352|10350|10349.6|10347.6|203
1679349900000|2023-03-20 22:05:00|10351.2|10349.2|10351.8|10349.8|10353.1|10351.1|10351|10349|139
1679350200000|2023-03-20 22:10:00|10351.6|10349.6|10350.2|10348.2|10352|10350|10350.2|10348.2|117
1679350500000|2023-03-20 22:15:00|10350|10348|10348.3|10346.3|10351|10349|10348.1|10346.1|201
1679350800000|2023-03-20 22:20:00|10348.5|10346.5|10348.7|10346.7|10349.2|10347.2|10348.3|10346.3|41
1679351100000|2023-03-20 22:25:00|10349|10347|10349.4|10347.4|10349.6|10347.6|10348.9|10346.9|75
1679351400000|2023-03-20 22:30:00|10349.6|10347.6|10350|10348|10351.6|10349.6|10349.4|10347.4|319
1679351700000|2023-03-20 22:35:00|10350.2|10348.2|10352|10350|10352|10350|10350.2|10348.2|56
1679352000000|2023-03-20 22:40:00|10351.8|10349.8|10352.2|10350.2|10352.8|10350.8|10351.8|10349.8|41
1679352300000|2023-03-20 22:45:00|10352.6|10350.6|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|74
1679352600000|2023-03-20 22:50:00|10352.6|10350.6|10352.2|10350.2|10352.8|10350.8|10352|10350|19
1679352900000|2023-03-20 22:55:00|10352|10350|10353|10351|10353.1|10351.1|10351.8|10349.8|51
1679353200000|2023-03-20 23:00:00|10353.1|10351.1|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|69
1679353500000|2023-03-20 23:05:00|10353.1|10351.1|10353.5|10351.5|10353.7|10351.7|10352.6|10350.6|131
1679353800000|2023-03-20 23:10:00|10353.3|10351.3|10353.3|10351.3|10353.9|10351.9|10353.1|10351.1|37
1679354100000|2023-03-20 23:15:00|10353.5|10351.5|10353|10351|10354.3|10352.3|10352.8|10350.8|228
1679354400000|2023-03-20 23:20:00|10352.8|10350.8|10353.7|10351.7|10353.7|10351.7|10352.8|10350.8|253
1679354700000|2023-03-20 23:25:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.7|10351.7|214
1679355000000|2023-03-20 23:30:00|10355.1|10353.1|10357.1|10355.1|10357.1|10355.1|10354.9|10352.9|181
1679355300000|2023-03-20 23:35:00|10357.8|10355.8|10358.8|10356.8|10359.2|10357.2|10357.8|10355.8|396
1679355600000|2023-03-20 23:40:00|10358.6|10356.6|10359.8|10357.8|10360|10358|10358.2|10356.2|309
1679355900000|2023-03-20 23:45:00|10360.2|10358.2|10357.8|10355.8|10360.2|10358.2|10357.1|10355.1|485
1679356200000|2023-03-20 23:50:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.3|10354.3|125
1679356500000|2023-03-20 23:55:00|10356.5|10354.5|10356.3|10354.3|10357.1|10355.1|10355.9|10353.9|62
1679356800000|2023-03-21 00:00:00|10356.1|10354.1|10359.4|10357.4|10359.8|10357.8|10355.9|10353.9|188
1679357100000|2023-03-21 00:05:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|162
1679357400000|2023-03-21 00:10:00|10361|10359|10362.1|10360.1|10362.1|10360.1|10361|10359|223
1679357700000|2023-03-21 00:15:00|10362.3|10360.3|10361|10359|10362.5|10360.5|10360.2|10358.2|280
1679358000000|2023-03-21 00:20:00|10361.4|10359.4|10353|10351|10362.5|10360.5|10350.8|10348.8|1008
1679358300000|2023-03-21 00:25:00|10353.1|10351.1|10356.9|10354.9|10357.1|10355.1|10352.4|10350.4|714
1679358600000|2023-03-21 00:30:00|10357.1|10355.1|10359|10357|10359|10357|10356.7|10354.7|411
1679358900000|2023-03-21 00:35:00|10359.4|10357.4|10362.1|10360.1|10363.9|10361.9|10359.4|10357.4|409
1679359200000|2023-03-21 00:40:00|10362.3|10360.3|10360.4|10358.4|10362.5|10360.5|10360.2|10358.2|327
1679359500000|2023-03-21 00:45:00|10360.6|10358.6|10360.6|10358.6|10361.4|10359.4|10360.4|10358.4|49
1679359800000|2023-03-21 00:50:00|10360.8|10358.8|10364.9|10362.9|10365.6|10363.6|10360.8|10358.8|523
1679360100000|2023-03-21 00:55:00|10364.7|10362.7|10365.5|10363.5|10367.2|10365.2|10364.3|10362.3|415
1679360400000|2023-03-21 01:00:00|10365.3|10363.3|10368.8|10366.8|10368.8|10366.8|10364.7|10362.7|265
1679360700000|2023-03-21 01:05:00|10368.6|10366.6|10369.4|10367.4|10369.6|10367.6|10367.6|10365.6|533
1679361000000|2023-03-21 01:10:00|10369|10367|10365.8|10363.8|10369|10367|10365.6|10363.6|292
1679361300000|2023-03-21 01:15:00|10365.6|10363.6|10366.2|10364.2|10366.4|10364.4|10365.3|10363.3|82
1679361600000|2023-03-21 01:20:00|10366|10364|10367.2|10365.2|10368|10366|10365.6|10363.6|186
1679361900000|2023-03-21 01:25:00|10367|10365|10367.8|10365.8|10368|10366|10366.8|10364.8|142
1679362200000|2023-03-21 01:30:00|10367.6|10365.6|10366.4|10364.4|10368.2|10366.2|10366.4|10364.4|94
1679362500000|2023-03-21 01:35:00|10366.2|10364.2|10366.2|10364.2|10366.8|10364.8|10365.5|10363.5|156
1679362800000|2023-03-21 01:40:00|10366|10364|10363.9|10361.9|10366.4|10364.4|10363.3|10361.3|206
1679363100000|2023-03-21 01:45:00|10364.1|10362.1|10364.3|10362.3|10364.9|10362.9|10363.5|10361.5|136
1679363400000|2023-03-21 01:50:00|10364.1|10362.1|10362.9|10360.9|10364.3|10362.3|10362.3|10360.3|144
1679363700000|2023-03-21 01:55:00|10363.1|10361.1|10362.5|10360.5|10363.1|10361.1|10362.5|10360.5|43
1679364000000|2023-03-21 02:00:00|10362.3|10360.3|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|147
1679364300000|2023-03-21 02:05:00|10362.7|10360.7|10361.4|10359.4|10362.9|10360.9|10361.4|10359.4|367
1679364600000|2023-03-21 02:10:00|10361.5|10359.5|10362.5|10360.5|10362.5|10360.5|10361.5|10359.5|122
1679364900000|2023-03-21 02:15:00|10362.9|10360.9|10361.9|10359.9|10362.9|10360.9|10361.9|10359.9|97
1679365200000|2023-03-21 02:20:00|10361.7|10359.7|10360.2|10358.2|10361.9|10359.9|10360.2|10358.2|125
1679365500000|2023-03-21 02:25:00|10359.8|10357.8|10361|10359|10361|10359|10359.8|10357.8|54
1679365800000|2023-03-21 02:30:00|10361.4|10359.4|10362.9|10360.9|10362.9|10360.9|10361.4|10359.4|72
1679366100000|2023-03-21 02:35:00|10362.7|10360.7|10362.3|10360.3|10362.7|10360.7|10362.1|10360.1|20
1679366400000|2023-03-21 02:40:00|10362.5|10360.5|10365.6|10363.6|10365.6|10363.6|10362.3|10360.3|185
1679366700000|2023-03-21 02:45:00|10365.8|10363.8|10365.6|10363.6|10366.8|10364.8|10365.5|10363.5|98
1679367000000|2023-03-21 02:50:00|10365.8|10363.8|10365.3|10363.3|10366.2|10364.2|10364.5|10362.5|192
1679367300000|2023-03-21 02:55:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.7|10362.7|25
1679367600000|2023-03-21 03:00:00|10364.5|10362.5|10363.5|10361.5|10364.7|10362.7|10362.9|10360.9|83
1679367900000|2023-03-21 03:05:00|10363.3|10361.3|10363.1|10361.1|10363.7|10361.7|10362.9|10360.9|27
1679368200000|2023-03-21 03:10:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|15
1679368500000|2023-03-21 03:15:00|10362.9|10360.9|10363.7|10361.7|10364.5|10362.5|10362.9|10360.9|97
1679368800000|2023-03-21 03:20:00|10363.3|10361.3|10363.9|10361.9|10363.9|10361.9|10363.3|10361.3|7
1679369100000|2023-03-21 03:25:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.5|10361.5|21
1679369400000|2023-03-21 03:30:00|10364.9|10362.9|10364.7|10362.7|10365.6|10363.6|10364.7|10362.7|70
1679369700000|2023-03-21 03:35:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|373
1679370000000|2023-03-21 03:40:00|10365.1|10363.1|10365.3|10363.3|10365.5|10363.5|10364.9|10362.9|81
1679370300000|2023-03-21 03:45:00|10365.6|10363.6|10366|10364|10366|10364|10365.5|10363.5|49
1679370600000|2023-03-21 03:50:00|10365.6|10363.6|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|127
1679370900000|2023-03-21 03:55:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|56
1679371200000|2023-03-21 04:00:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|36
1679371500000|2023-03-21 04:05:00|10365.5|10363.5|10362.5|10360.5|10365.5|10363.5|10362.3|10360.3|277
1679371800000|2023-03-21 04:10:00|10362.3|10360.3|10363.7|10361.7|10363.9|10361.9|10362.3|10360.3|75
1679372100000|2023-03-21 04:15:00|10363.5|10361.5|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|6
1679372400000|2023-03-21 04:20:00|10363.5|10361.5|10362.9|10360.9|10363.5|10361.5|10362.9|10360.9|18
1679372700000|2023-03-21 04:25:00|10363.1|10361.1|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|63
1679373000000|2023-03-21 04:30:00|10362.3|10360.3|10362.3|10360.3|10362.5|10360.5|10362.1|10360.1|24
1679373300000|2023-03-21 04:35:00|10362.5|10360.5|10364.7|10362.7|10366|10364|10362.5|10360.5|478
1679373600000|2023-03-21 04:40:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.5|10362.5|22
1679373900000|2023-03-21 04:45:00|10365.1|10363.1|10365.6|10363.6|10366.2|10364.2|10365.1|10363.1|120
1679374200000|2023-03-21 04:50:00|10365.3|10363.3|10365.5|10363.5|10365.5|10363.5|10365.3|10363.3|20
1679374500000|2023-03-21 04:55:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.3|10362.3|164
1679374800000|2023-03-21 05:00:00|10364.7|10362.7|10365.6|10363.6|10365.6|10363.6|10364.7|10362.7|35
1679375100000|2023-03-21 05:05:00|10366.8|10364.8|10368|10366|10368|10366|10366.4|10364.4|231
1679375400000|2023-03-21 05:10:00|10367.8|10365.8|10367.4|10365.4|10368|10366|10367.2|10365.2|184
1679375700000|2023-03-21 05:15:00|10367.6|10365.6|10366.2|10364.2|10368.4|10366.4|10365.8|10363.8|397
1679376000000|2023-03-21 05:20:00|10366.4|10364.4|10365.5|10363.5|10366.4|10364.4|10364.9|10362.9|95
1679376300000|2023-03-21 05:25:00|10365.6|10363.6|10364.1|10362.1|10365.6|10363.6|10363.3|10361.3|112
1679376600000|2023-03-21 05:30:00|10364.3|10362.3|10363.7|10361.7|10364.3|10362.3|10363.7|10361.7|31
1679376900000|2023-03-21 05:35:00|10363.5|10361.5|10363.9|10361.9|10363.9|10361.9|10361.4|10359.4|170
1679377200000|2023-03-21 05:40:00|10363.7|10361.7|10364.9|10362.9|10364.9|10362.9|10363.3|10361.3|129
1679377500000|2023-03-21 05:45:00|10365.1|10363.1|10364.1|10362.1|10365.1|10363.1|10363.3|10361.3|66
1679377800000|2023-03-21 05:50:00|10363.9|10361.9|10364.9|10362.9|10365.3|10363.3|10363.9|10361.9|77
1679378100000|2023-03-21 05:55:00|10364.7|10362.7|10363.5|10361.5|10365.3|10363.3|10363.5|10361.5|31
1679378400000|2023-03-21 06:00:00|10363.3|10361.3|10362.1|10360.1|10363.7|10361.7|10361.7|10359.7|107
1679378700000|2023-03-21 06:05:00|10361.9|10359.9|10360|10358|10361.9|10359.9|10358.6|10356.6|411
1679379000000|2023-03-21 06:10:00|10360.2|10358.2|10359|10357|10360.6|10358.6|10359|10357|241
1679379300000|2023-03-21 06:15:00|10358.6|10356.6|10356.9|10354.9|10358.6|10356.6|10356.7|10354.7|381
1679379600000|2023-03-21 06:20:00|10357.1|10355.1|10357.4|10355.4|10358.2|10356.2|10357.1|10355.1|96
1679379900000|2023-03-21 06:25:00|10356.9|10354.9|10357.4|10355.4|10357.8|10355.8|10356.9|10354.9|401
1679380200000|2023-03-21 06:30:00|10357.1|10355.1|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|271
1679380500000|2023-03-21 06:35:00|10356.5|10354.5|10356.7|10354.7|10357.8|10355.8|10355.9|10353.9|606
1679380800000|2023-03-21 06:40:00|10356.9|10354.9|10357.6|10355.6|10357.6|10355.6|10356.9|10354.9|80
1679381100000|2023-03-21 06:45:00|10357.4|10355.4|10356.9|10354.9|10357.8|10355.8|10356.7|10354.7|147
1679381400000|2023-03-21 06:50:00|10356.7|10354.7|10354.7|10352.7|10357.3|10355.3|10354.3|10352.3|494
1679381700000|2023-03-21 06:55:00|10354.9|10352.9|10352|10350|10354.9|10352.9|10351.6|10349.6|510
1679382000000|2023-03-21 07:00:00|10351.6|10349.6|10357.8|10355.8|10357.8|10355.8|10351.6|10349.6|695
1679382300000|2023-03-21 07:05:00|10357.6|10355.6|10362.9|10360.9|10364.7|10362.7|10357.6|10355.6|908
1679382600000|2023-03-21 07:10:00|10362.7|10360.7|10360.6|10358.6|10362.7|10360.7|10356.3|10354.3|545
1679382900000|2023-03-21 07:15:00|10360.2|10358.2|10356.1|10354.1|10360.6|10358.6|10355.9|10353.9|428
1679383200000|2023-03-21 07:20:00|10355.9|10353.9|10352.8|10350.8|10355.9|10353.9|10352|10350|894
1679383500000|2023-03-21 07:25:00|10352.4|10350.4|10352.8|10350.8|10355.1|10353.1|10352|10350|443
1679383800000|2023-03-21 07:30:00|10353|10351|10355.1|10353.1|10360.6|10358.6|10352.8|10350.8|613
1679384100000|2023-03-21 07:35:00|10354.9|10352.9|10356.3|10354.3|10358.2|10356.2|10354.7|10352.7|369
1679384400000|2023-03-21 07:40:00|10356.5|10354.5|10355.1|10353.1|10357.1|10355.1|10354.7|10352.7|351
1679384700000|2023-03-21 07:45:00|10354.9|10352.9|10356.1|10354.1|10356.3|10354.3|10352.6|10350.6|489
1679385000000|2023-03-21 07:50:00|10355.9|10353.9|10350.6|10348.6|10357.3|10355.3|10350.6|10348.6|549
1679385300000|2023-03-21 07:55:00|10350.4|10348.4|10344.8|10342.8|10351.2|10349.2|10344.8|10342.8|1497
1679385600000|2023-03-21 08:00:00|10344.9|10342.9|10345.3|10343.3|10348.1|10346.1|10344.6|10342.6|1026
1679385900000|2023-03-21 08:05:00|10345.7|10343.7|10343.8|10341.8|10347.1|10345.1|10343.8|10341.8|941
1679386200000|2023-03-21 08:10:00|10344.6|10342.6|10342.2|10340.2|10344.6|10342.6|10340.6|10338.6|1900
1679386500000|2023-03-21 08:15:00|10342.4|10340.4|10345.7|10343.7|10346.5|10344.5|10342.2|10340.2|1543
1679386800000|2023-03-21 08:20:00|10345.5|10343.5|10344.9|10342.9|10347.7|10345.7|10344.2|10342.2|1342
1679387100000|2023-03-21 08:25:00|10344.6|10342.6|10346.5|10344.5|10346.7|10344.7|10344.6|10342.6|1333
1679387400000|2023-03-21 08:30:00|10346.9|10344.9|10345.7|10343.7|10346.9|10344.9|10343.8|10341.8|1060
1679387700000|2023-03-21 08:35:00|10345.5|10343.5|10344.4|10342.4|10346.9|10344.9|10343.8|10341.8|806
1679388000000|2023-03-21 08:40:00|10344.2|10342.2|10339.9|10337.9|10345.3|10343.3|10339.9|10337.9|1826
1679388300000|2023-03-21 08:45:00|10340.1|10338.1|10339.1|10337.1|10340.6|10338.6|10338.7|10336.7|1151
1679388600000|2023-03-21 08:50:00|10339.3|10337.3|10339.3|10337.3|10340.6|10338.6|10338.7|10336.7|619
1679388900000|2023-03-21 08:55:00|10339.1|10337.1|10337.5|10335.5|10339.5|10337.5|10337.1|10335.1|1141
1679389200000|2023-03-21 09:00:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|940
1679389500000|2023-03-21 09:05:00|10337.5|10335.5|10337.9|10335.9|10338.1|10336.1|10337.1|10335.1|465
1679389800000|2023-03-21 09:10:00|10337.7|10335.7|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|580
1679390100000|2023-03-21 09:15:00|10336.9|10334.9|10334.8|10332.8|10337.5|10335.5|10334|10332|1132
1679390400000|2023-03-21 09:20:00|10335|10333|10334.4|10332.4|10337.1|10335.1|10334|10332|829
1679390700000|2023-03-21 09:25:00|10334.2|10332.2|10337.1|10335.1|10337.1|10335.1|10334|10332|396
1679391000000|2023-03-21 09:30:00|10336.9|10334.9|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|411
1679391300000|2023-03-21 09:35:00|10337.5|10335.5|10338.9|10336.9|10339.9|10337.9|10337.5|10335.5|476
1679391600000|2023-03-21 09:40:00|10339.1|10337.1|10337.9|10335.9|10339.9|10337.9|10337.9|10335.9|889
1679391900000|2023-03-21 09:45:00|10337.7|10335.7|10336.4|10334.4|10337.9|10335.9|10336|10334|1117
1679392200000|2023-03-21 09:50:00|10336.7|10334.7|10339.3|10337.3|10339.5|10337.5|10336.4|10334.4|1160
1679392500000|2023-03-21 09:55:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|1014
1679392800000|2023-03-21 10:00:00|10339.1|10337.1|10337.9|10335.9|10339.5|10337.5|10337.9|10335.9|1754
1679393100000|2023-03-21 10:05:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|1091
1679393400000|2023-03-21 10:10:00|10336.7|10334.7|10337.5|10335.5|10338.3|10336.3|10336.4|10334.4|1066
1679393700000|2023-03-21 10:15:00|10337.1|10335.1|10335|10333|10337.7|10335.7|10334.4|10332.4|999
1679394000000|2023-03-21 10:20:00|10335.2|10333.2|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|1622
1679394300000|2023-03-21 10:25:00|10334|10332|10331.3|10329.3|10334.4|10332.4|10330.9|10328.9|1609
1679394600000|2023-03-21 10:30:00|10330.9|10328.9|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|1324
1679394900000|2023-03-21 10:35:00|10331.3|10329.3|10330.1|10328.1|10332.1|10330.1|10329.7|10327.7|1136
1679395200000|2023-03-21 10:40:00|10329.7|10327.7|10328.9|10326.9|10330.1|10328.1|10328.5|10326.5|2153
1679395500000|2023-03-21 10:45:00|10329.1|10327.1|10330.1|10328.1|10330.9|10328.9|10329.1|10327.1|746
1679395800000|2023-03-21 10:50:00|10329.7|10327.7|10328.5|10326.5|10329.7|10327.7|10327.4|10325.4|2526
1679396100000|2023-03-21 10:55:00|10328.3|10326.3|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|1298
1679396400000|2023-03-21 11:00:00|10329.1|10327.1|10329.7|10327.7|10333.6|10331.6|10328.5|10326.5|2053
1679396700000|2023-03-21 11:05:00|10329.3|10327.3|10327|10325|10329.7|10327.7|10326.2|10324.2|1769
1679397000000|2023-03-21 11:10:00|10326.8|10324.8|10322.5|10320.5|10326.8|10324.8|10321.5|10319.5|1961
1679397300000|2023-03-21 11:15:00|10322.7|10320.7|10323.9|10321.9|10325.4|10323.4|10322.3|10320.3|1886
1679397600000|2023-03-21 11:20:00|10323.5|10321.5|10323.9|10321.9|10326.4|10324.4|10323.5|10321.5|1308
1679397900000|2023-03-21 11:25:00|10324.2|10322.2|10327.6|10325.6|10328.1|10326.1|10323.7|10321.7|1652
1679398200000|2023-03-21 11:30:00|10327.8|10325.8|10323.3|10321.3|10327.8|10325.8|10321.9|10319.9|2674
1679398500000|2023-03-21 11:35:00|10323.5|10321.5|10320.9|10318.9|10323.9|10321.9|10320.7|10318.7|1461
1679398800000|2023-03-21 11:40:00|10321.1|10319.1|10322.3|10320.3|10322.7|10320.7|10319.9|10317.9|1375
1679399100000|2023-03-21 11:45:00|10322.5|10320.5|10321.1|10319.1|10324.8|10322.8|10321.1|10319.1|1507
1679399400000|2023-03-21 11:50:00|10321.3|10319.3|10323.5|10321.5|10323.5|10321.5|10320.3|10318.3|2650
1679399700000|2023-03-21 11:55:00|10323.7|10321.7|10319.9|10317.9|10324.4|10322.4|10318.8|10316.8|3198
1679400000000|2023-03-21 12:00:00|10319.8|10317.8|10320.3|10318.3|10321.1|10319.1|10318.8|10316.8|1472
1679400300000|2023-03-21 12:05:00|10320.7|10318.7|10320.7|10318.7|10321.3|10319.3|10319.9|10317.9|2454
1679400600000|2023-03-21 12:10:00|10320.1|10318.1|10320.7|10318.7|10320.7|10318.7|10316|10314|2243
1679400900000|2023-03-21 12:15:00|10320.9|10318.9|10319.2|10317.2|10321.9|10319.9|10318.4|10316.4|1204
1679401200000|2023-03-21 12:20:00|10319.6|10317.6|10319.9|10317.9|10320.7|10318.7|10318.4|10316.4|1524
1679401500000|2023-03-21 12:25:00|10319.8|10317.8|10319.6|10317.6|10320.3|10318.3|10318.8|10316.8|1649
1679401800000|2023-03-21 12:30:00|10319.2|10317.2|10323.9|10321.9|10323.9|10321.9|10319.2|10317.2|3018
1679402100000|2023-03-21 12:35:00|10323.5|10321.5|10324.2|10322.2|10327.4|10325.4|10322.3|10320.3|2271
1679402400000|2023-03-21 12:40:00|10323.9|10321.9|10323.9|10321.9|10325|10323|10323.1|10321.1|2049
1679402700000|2023-03-21 12:45:00|10323.1|10321.1|10319.2|10317.2|10323.1|10321.1|10318.4|10316.4|2717
1679403000000|2023-03-21 12:50:00|10319.4|10317.4|10317.6|10315.6|10319.9|10317.9|10317.6|10315.6|2278
1679403300000|2023-03-21 12:55:00|10318|10316|10316|10314|10318|10316|10315.6|10313.6|2086
1679403600000|2023-03-21 13:00:00|10316.2|10314.2|10318|10316|10318.4|10316.4|10315.3|10313.3|2395
1679403900000|2023-03-21 13:05:00|10317.6|10315.6|10317.2|10315.2|10318|10316|10316.2|10314.2|964
1679404200000|2023-03-21 13:10:00|10317.4|10315.4|10314.1|10312.1|10318.4|10316.4|10313.7|10311.7|2378
1679404500000|2023-03-21 13:15:00|10314.5|10312.5|10314.1|10312.1|10317.2|10315.2|10313.3|10311.3|4017
1679404800000|2023-03-21 13:20:00|10314.9|10312.9|10313.9|10311.9|10316.8|10314.8|10313.7|10311.7|4604
1679405100000|2023-03-21 13:25:00|10314.1|10312.1|10317.6|10315.6|10317.6|10315.6|10313.7|10311.7|2210
1679405400000|2023-03-21 13:30:00|10317.2|10315.2|10313.1|10311.1|10318|10316|10312.9|10310.9|3268
1679405700000|2023-03-21 13:35:00|10312.9|10310.9|10309.4|10307.4|10313.3|10311.3|10308.6|10306.6|6433
1679406000000|2023-03-21 13:40:00|10309.2|10307.2|10310.6|10308.6|10312.1|10310.1|10308.2|10306.2|3493
1679406300000|2023-03-21 13:45:00|10310.4|10308.4|10312.5|10310.5|10312.5|10310.5|10309|10307|1671
1679406600000|2023-03-21 13:50:00|10312.3|10310.3|10311.4|10309.4|10312.7|10310.7|10309.8|10307.8|3128
1679406900000|2023-03-21 13:55:00|10311.7|10309.7|10312.5|10310.5|10312.9|10310.9|10311.4|10309.4|1087
1679407200000|2023-03-21 14:00:00|10312.3|10310.3|10310.2|10308.2|10312.3|10310.3|10308.6|10306.6|2468
1679407500000|2023-03-21 14:05:00|10309.8|10307.8|10311.2|10309.2|10311.4|10309.4|10308.2|10306.2|2910
1679407800000|2023-03-21 14:10:00|10311|10309|10313.7|10311.7|10313.7|10311.7|10310.6|10308.6|2108
1679408100000|2023-03-21 14:15:00|10314.1|10312.1|10315.5|10313.5|10315.6|10313.6|10313.7|10311.7|2507
1679408400000|2023-03-21 14:20:00|10315.6|10313.6|10317.6|10315.6|10318.4|10316.4|10315.3|10313.3|3568
1679408700000|2023-03-21 14:25:00|10318|10316|10318.8|10316.8|10323.1|10321.1|10318|10316|4526
1679409000000|2023-03-21 14:30:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10316.8|10314.8|3625
1679409300000|2023-03-21 14:35:00|10319.6|10317.6|10322.7|10320.7|10323.9|10321.9|10319.6|10317.6|2720
1679409600000|2023-03-21 14:40:00|10323.1|10321.1|10323.5|10321.5|10323.7|10321.7|10320.3|10318.3|1455
1679409900000|2023-03-21 14:45:00|10323.3|10321.3|10317.6|10315.6|10323.3|10321.3|10317|10315|1618
1679410200000|2023-03-21 14:50:00|10318|10316|10327.8|10325.8|10327.8|10325.8|10317.6|10315.6|4570
1679410500000|2023-03-21 14:55:00|10328|10326|10326.6|10324.6|10328.1|10326.1|10324.2|10322.2|1765
1679410800000|2023-03-21 15:00:00|10326.2|10324.2|10327.8|10325.8|10329.3|10327.3|10325.8|10323.8|2977
1679411100000|2023-03-21 15:05:00|10328|10326|10328.9|10326.9|10330.9|10328.9|10326.2|10324.2|3458
1679411400000|2023-03-21 15:10:00|10328.7|10326.7|10324.6|10322.6|10328.9|10326.9|10324.6|10322.6|3006
1679411700000|2023-03-21 15:15:00|10325|10323|10322.3|10320.3|10325.4|10323.4|10321.9|10319.9|3984
1679412000000|2023-03-21 15:20:00|10322.7|10320.7|10321.9|10319.9|10323.1|10321.1|10320.7|10318.7|2546
1679412300000|2023-03-21 15:25:00|10322.3|10320.3|10318.4|10316.4|10322.7|10320.7|10318|10316|2705
1679412600000|2023-03-21 15:30:00|10318|10316|10315.6|10313.6|10319.9|10317.9|10315.6|10313.6|2484
1679412900000|2023-03-21 15:35:00|10316|10314|10314.5|10312.5|10316.8|10314.8|10313.5|10311.5|3691
1679413200000|2023-03-21 15:40:00|10314.7|10312.7|10313.9|10311.9|10316|10314|10313.7|10311.7|3696
1679413500000|2023-03-21 15:45:00|10313.7|10311.7|10314.1|10312.1|10314.9|10312.9|10312.9|10310.9|2304
1679413800000|2023-03-21 15:50:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10312.9|10310.9|1742
1679414100000|2023-03-21 15:55:00|10314.9|10312.9|10312.9|10310.9|10315.6|10313.6|10312.5|10310.5|1950
1679414400000|2023-03-21 16:00:00|10313.3|10311.3|10316.8|10314.8|10316.8|10314.8|10313.3|10311.3|1301
1679414700000|2023-03-21 16:05:00|10316.4|10314.4|10315.3|10313.3|10317.2|10315.2|10314.1|10312.1|1746
1679415000000|2023-03-21 16:10:00|10315.6|10313.6|10314.9|10312.9|10316.8|10314.8|10314.1|10312.1|2262
1679415300000|2023-03-21 16:15:00|10315.3|10313.3|10316|10314|10316.2|10314.2|10314.5|10312.5|1012
1679415600000|2023-03-21 16:20:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10314.5|10312.5|1360
1679415900000|2023-03-21 16:25:00|10316.4|10314.4|10315.6|10313.6|10319.2|10317.2|10315.6|10313.6|1299
1679416200000|2023-03-21 16:30:00|10315.8|10313.8|10316.8|10314.8|10316.8|10314.8|10315.3|10313.3|719
1679416500000|2023-03-21 16:35:00|10316.4|10314.4|10315.3|10313.3|10316.8|10314.8|10314.5|10312.5|1628
1679416800000|2023-03-21 16:40:00|10315.1|10313.1|10315.3|10313.3|10315.6|10313.6|10314.1|10312.1|2199
1679417100000|2023-03-21 16:45:00|10315.6|10313.6|10313.5|10311.5|10315.6|10313.6|10313.3|10311.3|1041
1679417400000|2023-03-21 16:50:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10312.5|10310.5|2355
1679417700000|2023-03-21 16:55:00|10312.9|10310.9|10311.5|10309.5|10313.1|10311.1|10311.4|10309.4|1647
1679418000000|2023-03-21 17:00:00|10311.7|10309.7|10315.6|10313.6|10315.6|10313.6|10311|10309|1940
1679418300000|2023-03-21 17:05:00|10315.8|10313.8|10311.7|10309.7|10316.4|10314.4|10310.6|10308.6|4023
1679418600000|2023-03-21 17:10:00|10311|10309|10308.6|10306.6|10311|10309|10308.6|10306.6|1637
1679418900000|2023-03-21 17:15:00|10308.4|10306.4|10309.4|10307.4|10310.2|10308.2|10308.2|10306.2|1435
1679419200000|2023-03-21 17:20:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10308.6|10306.6|1561
1679419500000|2023-03-21 17:25:00|10309|10307|10308.2|10306.2|10309.8|10307.8|10307.8|10305.8|1777
1679419800000|2023-03-21 17:30:00|10308|10306|10309.8|10307.8|10310.2|10308.2|10307.8|10305.8|1020
1679420100000|2023-03-21 17:35:00|10310.2|10308.2|10311.7|10309.7|10311.7|10309.7|10309.8|10307.8|974
1679420400000|2023-03-21 17:40:00|10312.1|10310.1|10311|10309|10312.1|10310.1|10309.8|10307.8|1581
1679420700000|2023-03-21 17:45:00|10310.6|10308.6|10309.4|10307.4|10310.6|10308.6|10309|10307|833
1679421000000|2023-03-21 17:50:00|10309.2|10307.2|10309.4|10307.4|10309.8|10307.8|10308.6|10306.6|926
1679421300000|2023-03-21 17:55:00|10309.8|10307.8|10311.4|10309.4|10311.7|10309.7|10309.4|10307.4|820
1679421600000|2023-03-21 18:00:00|10311.5|10309.5|10312.5|10310.5|10313.7|10311.7|10311.5|10309.5|946
1679421900000|2023-03-21 18:05:00|10312.1|10310.1|10311.4|10309.4|10312.1|10310.1|10311|10309|1028
1679422200000|2023-03-21 18:10:00|10311|10309|10310.2|10308.2|10311|10309|10309.8|10307.8|1060
1679422500000|2023-03-21 18:15:00|10310|10308|10309.4|10307.4|10310.2|10308.2|10309|10307|1580
1679422800000|2023-03-21 18:20:00|10309.8|10307.8|10311|10309|10311.7|10309.7|10309.8|10307.8|1203
1679423100000|2023-03-21 18:25:00|10310.6|10308.6|10311|10309|10311|10309|10309.8|10307.8|774
1679423400000|2023-03-21 18:30:00|10311.4|10309.4|10311.4|10309.4|10312.1|10310.1|10311|10309|1365
1679423700000|2023-03-21 18:35:00|10311|10309|10311.4|10309.4|10312.1|10310.1|10311|10309|1680
1679424000000|2023-03-21 18:40:00|10311.2|10309.2|10309|10307|10311.4|10309.4|10308.6|10306.6|1509
1679424300000|2023-03-21 18:45:00|10308.6|10306.6|10309.4|10307.4|10310.2|10308.2|10308.2|10306.2|2103
1679424600000|2023-03-21 18:50:00|10309|10307|10311.7|10309.7|10312.1|10310.1|10308.6|10306.6|1707
1679424900000|2023-03-21 18:55:00|10311.4|10309.4|10310.2|10308.2|10312.1|10310.1|10309.8|10307.8|3240
1679425200000|2023-03-21 19:00:00|10311.2|10309.2|10310.6|10308.6|10311.4|10309.4|10310.2|10308.2|1010
1679425500000|2023-03-21 19:05:00|10310.8|10308.8|10311.2|10309.2|10311.4|10309.4|10310.4|10308.4|579
1679425800000|2023-03-21 19:10:00|10311|10309|10312.9|10310.9|10313.7|10311.7|10310.8|10308.8|1085
1679426100000|2023-03-21 19:15:00|10313.3|10311.3|10311.4|10309.4|10313.3|10311.3|10311.4|10309.4|816
1679426400000|2023-03-21 19:20:00|10311|10309|10309.4|10307.4|10311.4|10309.4|10309.4|10307.4|610
1679426700000|2023-03-21 19:25:00|10309.8|10307.8|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|1253
1679427000000|2023-03-21 19:30:00|10309.6|10307.6|10311|10309|10311.4|10309.4|10309.4|10307.4|1055
1679427300000|2023-03-21 19:35:00|10310.6|10308.6|10309.4|10307.4|10311.4|10309.4|10309.4|10307.4|1106
1679427600000|2023-03-21 19:40:00|10309.2|10307.2|10309.4|10307.4|10309.8|10307.8|10308.6|10306.6|1216
1679427900000|2023-03-21 19:45:00|10309.2|10307.2|10309.8|10307.8|10309.8|10307.8|10308.6|10306.6|735
1679428200000|2023-03-21 19:50:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309|10307|472
1679428500000|2023-03-21 19:55:00|10309.6|10307.6|10310.6|10308.6|10310.6|10308.6|10308.6|10306.6|1578
1679428800000|2023-03-21 20:00:00|10311|10309|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|1413
1679429100000|2023-03-21 20:05:00|10311|10309|10311.7|10309.7|10312.1|10310.1|10311|10309|704
1679429400000|2023-03-21 20:10:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|1052
1679429700000|2023-03-21 20:15:00|10311.9|10309.9|10312.9|10310.9|10312.9|10310.9|10311.5|10309.5|1725
1679430000000|2023-03-21 20:20:00|10312.7|10310.7|10311|10309|10312.9|10310.9|10311|10309|1016
1679430300000|2023-03-21 20:25:00|10311.2|10309.2|10310.6|10308.6|10311.4|10309.4|10310.2|10308.2|665
1679430600000|2023-03-21 20:30:00|10310.2|10308.2|10309.8|10307.8|10310.8|10308.8|10309.4|10307.4|577
1679430900000|2023-03-21 20:35:00|10309.6|10307.6|10309|10307|10309.8|10307.8|10309|10307|721
1679431200000|2023-03-21 20:40:00|10308.8|10306.8|10309.4|10307.4|10309.8|10307.8|10308.6|10306.6|1095
1679431500000|2023-03-21 20:45:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|217
1679431800000|2023-03-21 20:50:00|10310.2|10308.2|10311.2|10309.2|10311.4|10309.4|10310.2|10308.2|958
1679432100000|2023-03-21 20:55:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311|10309|672
1679436000000|2023-03-21 22:00:00|10312.1|10310.1|10312.1|10310.1|10313.7|10311.7|10311.7|10309.7|549
1679436300000|2023-03-21 22:05:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|33
1679436600000|2023-03-21 22:10:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.3|10310.3|21
1679436900000|2023-03-21 22:15:00|10312.5|10310.5|10312.7|10310.7|10312.9|10310.9|10311.9|10309.9|76
1679437200000|2023-03-21 22:20:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.3|10310.3|18
1679437500000|2023-03-21 22:25:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|15
1679437800000|2023-03-21 22:30:00|10312.7|10310.7|10313.1|10311.1|10313.7|10311.7|10312.5|10310.5|92
1679438100000|2023-03-21 22:35:00|10313.3|10311.3|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|75
1679438400000|2023-03-21 22:40:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.1|10311.1|47
1679438700000|2023-03-21 22:45:00|10313.5|10311.5|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|13
1679439000000|2023-03-21 22:50:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|15
1679439300000|2023-03-21 22:55:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|37
1679439600000|2023-03-21 23:00:00|10313.7|10311.7|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|106
1679439900000|2023-03-21 23:05:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|33
1679440200000|2023-03-21 23:10:00|10313.5|10311.5|10313.5|10311.5|10313.7|10311.7|10313.3|10311.3|43
1679440500000|2023-03-21 23:15:00|10313.7|10311.7|10315.3|10313.3|10315.3|10313.3|10313.7|10311.7|491
1679440800000|2023-03-21 23:20:00|10315.5|10313.5|10317.2|10315.2|10317.6|10315.6|10315.3|10313.3|416
1679441100000|2023-03-21 23:25:00|10316.8|10314.8|10316.8|10314.8|10317.6|10315.6|10316.8|10314.8|163
1679441400000|2023-03-21 23:30:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|110
1679441700000|2023-03-21 23:35:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10316.2|10314.2|33
1679442000000|2023-03-21 23:40:00|10316|10314|10314.5|10312.5|10316|10314|10314.5|10312.5|349
1679442300000|2023-03-21 23:45:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.7|10312.7|73
1679442600000|2023-03-21 23:50:00|10315.1|10313.1|10314.5|10312.5|10315.3|10313.3|10313.7|10311.7|216
1679442900000|2023-03-21 23:55:00|10314.3|10312.3|10312.9|10310.9|10314.5|10312.5|10312.9|10310.9|302
1679443200000|2023-03-22 00:00:00|10313.3|10311.3|10316|10314|10316|10314|10313.3|10311.3|440
1679443500000|2023-03-22 00:05:00|10316.8|10314.8|10317.2|10315.2|10318.4|10316.4|10314.1|10312.1|1261
1679443800000|2023-03-22 00:10:00|10317.6|10315.6|10316.8|10314.8|10317.6|10315.6|10316.8|10314.8|149
1679444100000|2023-03-22 00:15:00|10317|10315|10318|10316|10318.4|10316.4|10316.8|10314.8|493
1679444400000|2023-03-22 00:20:00|10317.8|10315.8|10316.8|10314.8|10318|10316|10316.8|10314.8|52
1679444700000|2023-03-22 00:25:00|10317.2|10315.2|10316.6|10314.6|10317.8|10315.8|10316.6|10314.6|143
1679445000000|2023-03-22 00:30:00|10316.8|10314.8|10317.2|10315.2|10317.6|10315.6|10316.6|10314.6|223
1679445300000|2023-03-22 00:35:00|10317|10315|10316.8|10314.8|10317.2|10315.2|10316|10314|152
1679445600000|2023-03-22 00:40:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.2|10314.2|318
1679445900000|2023-03-22 00:45:00|10317.4|10315.4|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|217
1679446200000|2023-03-22 00:50:00|10317.2|10315.2|10318.4|10316.4|10318.8|10316.8|10316.8|10314.8|524
1679446500000|2023-03-22 00:55:00|10318.8|10316.8|10318|10316|10319.2|10317.2|10318|10316|167
1679446800000|2023-03-22 01:00:00|10318.4|10316.4|10319.6|10317.6|10319.6|10317.6|10318.2|10316.2|199
1679447100000|2023-03-22 01:05:00|10319.2|10317.2|10319.4|10317.4|10319.6|10317.6|10318.4|10316.4|255
1679447400000|2023-03-22 01:10:00|10319.6|10317.6|10320.7|10318.7|10321.1|10319.1|10318.8|10316.8|505
1679447700000|2023-03-22 01:15:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|349
1679448000000|2023-03-22 01:20:00|10320.9|10318.9|10320.7|10318.7|10320.9|10318.9|10320.7|10318.7|54
1679448300000|2023-03-22 01:25:00|10320.5|10318.5|10319.2|10317.2|10320.7|10318.7|10319.2|10317.2|381
1679448600000|2023-03-22 01:30:00|10319.4|10317.4|10320.9|10318.9|10321.1|10319.1|10319.4|10317.4|226
1679448900000|2023-03-22 01:35:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|219
1679449200000|2023-03-22 01:40:00|10320.5|10318.5|10319.9|10317.9|10320.9|10318.9|10319.8|10317.8|124
1679449500000|2023-03-22 01:45:00|10319.8|10317.8|10318.4|10316.4|10320.3|10318.3|10317.6|10315.6|168
1679449800000|2023-03-22 01:50:00|10318.2|10316.2|10318.2|10316.2|10319.2|10317.2|10318|10316|358
1679450100000|2023-03-22 01:55:00|10318.4|10316.4|10318|10316|10318.6|10316.6|10318|10316|98
1679450400000|2023-03-22 02:00:00|10317.6|10315.6|10318.8|10316.8|10318.8|10316.8|10317.6|10315.6|232
1679450700000|2023-03-22 02:05:00|10319.2|10317.2|10318.4|10316.4|10319.2|10317.2|10318.2|10316.2|152
1679451000000|2023-03-22 02:10:00|10318|10316|10317.8|10315.8|10318.4|10316.4|10317.2|10315.2|154
1679451300000|2023-03-22 02:15:00|10317.6|10315.6|10317.2|10315.2|10317.8|10315.8|10317.2|10315.2|41
1679451600000|2023-03-22 02:20:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|39
1679451900000|2023-03-22 02:25:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|51
1679452200000|2023-03-22 02:30:00|10317.8|10315.8|10319|10317|10319.2|10317.2|10317.6|10315.6|128
1679452500000|2023-03-22 02:35:00|10318.8|10316.8|10321.1|10319.1|10321.1|10319.1|10318.8|10316.8|173
1679452800000|2023-03-22 02:40:00|10321.5|10319.5|10322.7|10320.7|10322.7|10320.7|10321.1|10319.1|578
1679453100000|2023-03-22 02:45:00|10322.5|10320.5|10321.9|10319.9|10322.5|10320.5|10320.7|10318.7|320
1679453400000|2023-03-22 02:50:00|10321.7|10319.7|10320.3|10318.3|10321.9|10319.9|10319.9|10317.9|55
1679453700000|2023-03-22 02:55:00|10320.1|10318.1|10321.7|10319.7|10321.9|10319.9|10320.1|10318.1|90
1679454000000|2023-03-22 03:00:00|10321.9|10319.9|10320.3|10318.3|10321.9|10319.9|10319.9|10317.9|46
1679454300000|2023-03-22 03:05:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|6
1679454600000|2023-03-22 03:10:00|10320.5|10318.5|10320.3|10318.3|10321.1|10319.1|10319.9|10317.9|49
1679454900000|2023-03-22 03:15:00|10320.1|10318.1|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|19
1679455200000|2023-03-22 03:20:00|10320.1|10318.1|10320.7|10318.7|10320.9|10318.9|10319.9|10317.9|80
1679455500000|2023-03-22 03:25:00|10320.5|10318.5|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|80
1679455800000|2023-03-22 03:30:00|10320.5|10318.5|10321.1|10319.1|10322.5|10320.5|10320.3|10318.3|510
1679456100000|2023-03-22 03:35:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.5|10318.5|63
1679456400000|2023-03-22 03:40:00|10320.5|10318.5|10320.5|10318.5|10320.7|10318.7|10320.1|10318.1|67
1679456700000|2023-03-22 03:45:00|10320.7|10318.7|10321.9|10319.9|10321.9|10319.9|10320.3|10318.3|83
1679457000000|2023-03-22 03:50:00|10321.5|10319.5|10320.9|10318.9|10321.5|10319.5|10320.7|10318.7|62
1679457300000|2023-03-22 03:55:00|10321.1|10319.1|10320.3|10318.3|10321.5|10319.5|10320.3|10318.3|152
1679457600000|2023-03-22 04:00:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|171
1679457900000|2023-03-22 04:05:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|81
1679458200000|2023-03-22 04:10:00|10320.1|10318.1|10319.6|10317.6|10320.7|10318.7|10319.4|10317.4|160
1679458500000|2023-03-22 04:15:00|10319.4|10317.4|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|70
1679458800000|2023-03-22 04:20:00|10320.1|10318.1|10319.9|10317.9|10320.7|10318.7|10319.6|10317.6|200
1679459100000|2023-03-22 04:25:00|10319.8|10317.8|10318.6|10316.6|10319.9|10317.9|10318.4|10316.4|102
1679459400000|2023-03-22 04:30:00|10318.8|10316.8|10316.8|10314.8|10318.8|10316.8|10316.8|10314.8|209
1679459700000|2023-03-22 04:35:00|10316|10314|10316|10314|10316.4|10314.4|10315.6|10313.6|606
1679460000000|2023-03-22 04:40:00|10316.4|10314.4|10317.2|10315.2|10317.2|10315.2|10316.4|10314.4|168
1679460300000|2023-03-22 04:45:00|10316.8|10314.8|10316.4|10314.4|10317.2|10315.2|10316|10314|225
1679460600000|2023-03-22 04:50:00|10316|10314|10317.2|10315.2|10317.2|10315.2|10316|10314|119
1679460900000|2023-03-22 04:55:00|10317|10315|10313.7|10311.7|10317|10315|10313.7|10311.7|310
1679461200000|2023-03-22 05:00:00|10313.9|10311.9|10312.5|10310.5|10315.6|10313.6|10312.5|10310.5|507
1679461500000|2023-03-22 05:05:00|10312.3|10310.3|10312.1|10310.1|10312.9|10310.9|10311.4|10309.4|384
1679461800000|2023-03-22 05:10:00|10311.7|10309.7|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|219
1679462100000|2023-03-22 05:15:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.5|10309.5|118
1679462400000|2023-03-22 05:20:00|10311.5|10309.5|10312.1|10310.1|10313.7|10311.7|10311.4|10309.4|188
1679462700000|2023-03-22 05:25:00|10312.5|10310.5|10313.9|10311.9|10314.7|10312.7|10312.1|10310.1|401
1679463000000|2023-03-22 05:30:00|10313.7|10311.7|10314.5|10312.5|10314.5|10312.5|10313.3|10311.3|198
1679463300000|2023-03-22 05:35:00|10313.7|10311.7|10316.4|10314.4|10317|10315|10313.7|10311.7|227
1679463600000|2023-03-22 05:40:00|10316.2|10314.2|10316.4|10314.4|10317.2|10315.2|10316.2|10314.2|165
1679463900000|2023-03-22 05:45:00|10316.2|10314.2|10314.9|10312.9|10316.4|10314.4|10314.1|10312.1|243
1679464200000|2023-03-22 05:50:00|10315.3|10313.3|10316|10314|10316|10314|10314.9|10312.9|300
1679464500000|2023-03-22 05:55:00|10315.8|10313.8|10317.6|10315.6|10317.6|10315.6|10315.6|10313.6|123
1679464800000|2023-03-22 06:00:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10317.6|10315.6|330
1679465100000|2023-03-22 06:05:00|10318.8|10316.8|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|232
1679465400000|2023-03-22 06:10:00|10319|10317|10318|10316|10319.6|10317.6|10318|10316|167
1679465700000|2023-03-22 06:15:00|10318.2|10316.2|10318.8|10316.8|10318.8|10316.8|10317.2|10315.2|203
1679466000000|2023-03-22 06:20:00|10319|10317|10318.8|10316.8|10320.7|10318.7|10318.4|10316.4|652
1679466300000|2023-03-22 06:25:00|10318.6|10316.6|10319.6|10317.6|10319.9|10317.9|10318.6|10316.6|371
1679466600000|2023-03-22 06:30:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|282
1679466900000|2023-03-22 06:35:00|10320.1|10318.1|10322.7|10320.7|10323.1|10321.1|10319.6|10317.6|381
1679467200000|2023-03-22 06:40:00|10323.1|10321.1|10322.3|10320.3|10323.9|10321.9|10321.5|10319.5|531
1679467500000|2023-03-22 06:45:00|10322.5|10320.5|10322.7|10320.7|10323.3|10321.3|10321.9|10319.9|517
1679467800000|2023-03-22 06:50:00|10323.1|10321.1|10321.9|10319.9|10323.1|10321.1|10321.7|10319.7|404
1679468100000|2023-03-22 06:55:00|10321.7|10319.7|10324.6|10322.6|10325|10323|10321.5|10319.5|976
1679468400000|2023-03-22 07:00:00|10325|10323|10312.1|10310.1|10325|10323|10311.7|10309.7|2939
1679468700000|2023-03-22 07:05:00|10312.5|10310.5|10311.7|10309.7|10313.3|10311.3|10310.2|10308.2|8079
1679469000000|2023-03-22 07:10:00|10311.4|10309.4|10311.9|10309.9|10314.1|10312.1|10311.4|10309.4|350
1679469300000|2023-03-22 07:15:00|10312.1|10310.1|10312.9|10310.9|10314.5|10312.5|10311.7|10309.7|571
1679469600000|2023-03-22 07:20:00|10313.3|10311.3|10312.1|10310.1|10314.3|10312.3|10311.2|10309.2|980
1679469900000|2023-03-22 07:25:00|10312.3|10310.3|10308.6|10306.6|10312.3|10310.3|10307.4|10305.4|1774
1679470200000|2023-03-22 07:30:00|10309|10307|10308.2|10306.2|10309|10307|10306.3|10304.3|1237
1679470500000|2023-03-22 07:35:00|10308.6|10306.6|10311.7|10309.7|10312.9|10310.9|10308.6|10306.6|1424
1679470800000|2023-03-22 07:40:00|10311.5|10309.5|10310.8|10308.8|10312.5|10310.5|10310.4|10308.4|496
1679471100000|2023-03-22 07:45:00|10311|10309|10311.4|10309.4|10312.9|10310.9|10310.6|10308.6|732
1679471400000|2023-03-22 07:50:00|10311.5|10309.5|10315.3|10313.3|10315.3|10313.3|10311.5|10309.5|486
1679471700000|2023-03-22 07:55:00|10315.6|10313.6|10312.7|10310.7|10315.6|10313.6|10312.5|10310.5|547
1679472000000|2023-03-22 08:00:00|10312.1|10310.1|10311.9|10309.9|10313.3|10311.3|10310|10308|1219
1679472300000|2023-03-22 08:05:00|10311.7|10309.7|10307.8|10305.8|10312.9|10310.9|10307.8|10305.8|1824
1679472600000|2023-03-22 08:10:00|10307.6|10305.6|10311|10309|10311.4|10309.4|10307.4|10305.4|650
1679472900000|2023-03-22 08:15:00|10311.2|10309.2|10314.1|10312.1|10314.9|10312.9|10310.6|10308.6|671
1679473200000|2023-03-22 08:20:00|10314.3|10312.3|10314.9|10312.9|10315.5|10313.5|10314.1|10312.1|937
1679473500000|2023-03-22 08:25:00|10314.7|10312.7|10316.4|10314.4|10316.8|10314.8|10314.7|10312.7|1129
1679473800000|2023-03-22 08:30:00|10316.2|10314.2|10316.8|10314.8|10319.4|10317.4|10316|10314|1273
1679474100000|2023-03-22 08:35:00|10316.4|10314.4|10316|10314|10318.2|10316.2|10314.5|10312.5|719
1679474400000|2023-03-22 08:40:00|10317.2|10315.2|10313.7|10311.7|10317.4|10315.4|10313.3|10311.3|668
1679474700000|2023-03-22 08:45:00|10313.9|10311.9|10315.3|10313.3|10316.2|10314.2|10313.7|10311.7|791
1679475000000|2023-03-22 08:50:00|10315.5|10313.5|10318.2|10316.2|10318.4|10316.4|10314.9|10312.9|807
1679475300000|2023-03-22 08:55:00|10318.4|10316.4|10317.2|10315.2|10318.4|10316.4|10315.3|10313.3|724
1679475600000|2023-03-22 09:00:00|10317|10315|10317.4|10315.4|10318.4|10316.4|10316|10314|639
1679475900000|2023-03-22 09:05:00|10317.6|10315.6|10318.8|10316.8|10318.8|10316.8|10316.4|10314.4|527
1679476200000|2023-03-22 09:10:00|10318.6|10316.6|10320.3|10318.3|10320.3|10318.3|10318|10316|795
1679476500000|2023-03-22 09:15:00|10320.7|10318.7|10321.9|10319.9|10321.9|10319.9|10319.6|10317.6|739
1679476800000|2023-03-22 09:20:00|10321.7|10319.7|10322.3|10320.3|10323.5|10321.5|10321.5|10319.5|976
1679477100000|2023-03-22 09:25:00|10321.9|10319.9|10319.8|10317.8|10322.5|10320.5|10319.6|10317.6|498
1679477400000|2023-03-22 09:30:00|10319.9|10317.9|10318.8|10316.8|10320.9|10318.9|10318|10316|1050
1679477700000|2023-03-22 09:35:00|10318.6|10316.6|10316.4|10314.4|10318.8|10316.8|10316|10314|1298
1679478000000|2023-03-22 09:40:00|10316.6|10314.6|10317.8|10315.8|10318.4|10316.4|10316.4|10314.4|380
1679478300000|2023-03-22 09:45:00|10317.6|10315.6|10319.2|10317.2|10319.2|10317.2|10317.2|10315.2|259
1679478600000|2023-03-22 09:50:00|10319|10317|10318.8|10316.8|10319.9|10317.9|10317.2|10315.2|410
1679478900000|2023-03-22 09:55:00|10318.4|10316.4|10317.6|10315.6|10319.2|10317.2|10316.8|10314.8|475
1679479200000|2023-03-22 10:00:00|10317.8|10315.8|10318.8|10316.8|10320.3|10318.3|10317.4|10315.4|495
1679479500000|2023-03-22 10:05:00|10319|10317|10315.6|10313.6|10319.2|10317.2|10315.6|10313.6|528
1679479800000|2023-03-22 10:10:00|10315.3|10313.3|10316.8|10314.8|10317.2|10315.2|10314.5|10312.5|827
1679480100000|2023-03-22 10:15:00|10316.6|10314.6|10313.7|10311.7|10317|10315|10313.7|10311.7|367
1679480400000|2023-03-22 10:20:00|10313.3|10311.3|10312.5|10310.5|10314.9|10312.9|10312.1|10310.1|1327
1679480700000|2023-03-22 10:25:00|10312.7|10310.7|10313.1|10311.1|10313.9|10311.9|10312.1|10310.1|408
1679481000000|2023-03-22 10:30:00|10313.3|10311.3|10311|10309|10313.3|10311.3|10310.6|10308.6|322
1679481300000|2023-03-22 10:35:00|10311.2|10309.2|10311.7|10309.7|10312.1|10310.1|10309.8|10307.8|694
1679481600000|2023-03-22 10:40:00|10311.4|10309.4|10312.5|10310.5|10312.9|10310.9|10311.4|10309.4|331
1679481900000|2023-03-22 10:45:00|10312.7|10310.7|10311.4|10309.4|10312.7|10310.7|10310.6|10308.6|326
1679482200000|2023-03-22 10:50:00|10311.7|10309.7|10311.7|10309.7|10312.9|10310.9|10311.4|10309.4|788
1679482500000|2023-03-22 10:55:00|10312.1|10310.1|10308.4|10306.4|10312.1|10310.1|10308.2|10306.2|1044
1679482800000|2023-03-22 11:00:00|10308.2|10306.2|10308.2|10306.2|10309|10307|10307.4|10305.4|645
1679483100000|2023-03-22 11:05:00|10308|10306|10307.4|10305.4|10308|10306|10306.3|10304.3|968
1679483400000|2023-03-22 11:10:00|10307.8|10305.8|10305.9|10303.9|10307.8|10305.8|10305.9|10303.9|449
1679483700000|2023-03-22 11:15:00|10306.3|10304.3|10302.4|10300.4|10306.9|10304.9|10301.6|10299.6|1930
1679484000000|2023-03-22 11:20:00|10302.8|10300.8|10300.4|10298.4|10303.9|10301.9|10299.6|10297.6|2030
1679484300000|2023-03-22 11:25:00|10300.2|10298.2|10302.8|10300.8|10303.3|10301.3|10299.6|10297.6|1715
1679484600000|2023-03-22 11:30:00|10303.3|10301.3|10303.1|10301.1|10304.7|10302.7|10303.1|10301.1|730
1679484900000|2023-03-22 11:35:00|10302.8|10300.8|10301.8|10299.8|10303.5|10301.5|10301.6|10299.6|497
1679485200000|2023-03-22 11:40:00|10301.6|10299.6|10299.6|10297.6|10302|10300|10299.6|10297.6|1726
1679485500000|2023-03-22 11:45:00|10300|10298|10300.4|10298.4|10301.4|10299.4|10299.6|10297.6|869
1679485800000|2023-03-22 11:50:00|10300.6|10298.6|10299.6|10297.6|10301|10299|10299.6|10297.6|877
1679486100000|2023-03-22 11:55:00|10300|10298|10299.6|10297.6|10300.8|10298.8|10299.6|10297.6|2785
1679486400000|2023-03-22 12:00:00|10299.2|10297.2|10298.5|10296.5|10299.8|10297.8|10298.1|10296.1|2280
1679486700000|2023-03-22 12:05:00|10298.9|10296.9|10296.1|10294.1|10299.2|10297.2|10296.1|10294.1|2052
1679487000000|2023-03-22 12:10:00|10295.7|10293.7|10296.1|10294.1|10297.3|10295.3|10294.2|10292.2|3189
1679487300000|2023-03-22 12:15:00|10296.5|10294.5|10297.5|10295.5|10297.7|10295.7|10294.6|10292.6|3300
1679487600000|2023-03-22 12:20:00|10297.3|10295.3|10298.5|10296.5|10299.2|10297.2|10296.9|10294.9|1681
1679487900000|2023-03-22 12:25:00|10298.9|10296.9|10298.9|10296.9|10299.4|10297.4|10296.9|10294.9|2367
1679488200000|2023-03-22 12:30:00|10298.7|10296.7|10299.6|10297.6|10301.6|10299.6|10298.5|10296.5|1844
1679488500000|2023-03-22 12:35:00|10299.2|10297.2|10303.5|10301.5|10303.5|10301.5|10299|10297|1443
1679488800000|2023-03-22 12:40:00|10303.1|10301.1|10303.9|10301.9|10304.3|10302.3|10302.4|10300.4|12820
1679489100000|2023-03-22 12:45:00|10303.7|10301.7|10301.6|10299.6|10304.7|10302.7|10301.6|10299.6|2235
1679489400000|2023-03-22 12:50:00|10301.8|10299.8|10299.2|10297.2|10303.1|10301.1|10299.2|10297.2|1922
1679489700000|2023-03-22 12:55:00|10298.9|10296.9|10298.1|10296.1|10300.4|10298.4|10296.1|10294.1|2459
1679490000000|2023-03-22 13:00:00|10298.3|10296.3|10298.9|10296.9|10299.2|10297.2|10296.5|10294.5|3862
1679490300000|2023-03-22 13:05:00|10299.2|10297.2|10300.4|10298.4|10300.4|10298.4|10298.9|10296.9|2390
1679490600000|2023-03-22 13:10:00|10300|10298|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|1133
1679490900000|2023-03-22 13:15:00|10300|10298|10298.9|10296.9|10300.8|10298.8|10298.9|10296.9|1234
1679491200000|2023-03-22 13:20:00|10299.2|10297.2|10299.2|10297.2|10300|10298|10298.5|10296.5|1664
1679491500000|2023-03-22 13:25:00|10299.4|10297.4|10300.4|10298.4|10300.8|10298.8|10299.2|10297.2|1474
1679491800000|2023-03-22 13:30:00|10300.8|10298.8|10303.5|10301.5|10303.5|10301.5|10300|10298|2244
1679492100000|2023-03-22 13:35:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10302.6|10300.6|2510
1679492400000|2023-03-22 13:40:00|10304.1|10302.1|10303.1|10301.1|10306.3|10304.3|10303|10301|2871
1679492700000|2023-03-22 13:45:00|10302.8|10300.8|10301.6|10299.6|10304.7|10302.7|10301.2|10299.2|2114
1679493000000|2023-03-22 13:50:00|10301.4|10299.4|10299.6|10297.6|10301.4|10299.4|10299.2|10297.2|1507
1679493300000|2023-03-22 13:55:00|10299.8|10297.8|10300|10298|10301|10299|10298.9|10296.9|1362
1679493600000|2023-03-22 14:00:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10297.3|10295.3|1298
1679493900000|2023-03-22 14:05:00|10299.8|10297.8|10295.7|10293.7|10300|10298|10295.3|10293.3|2531
1679494200000|2023-03-22 14:10:00|10296.1|10294.1|10298.5|10296.5|10298.7|10296.7|10295.7|10293.7|1818
1679494500000|2023-03-22 14:15:00|10298.7|10296.7|10302.8|10300.8|10302.8|10300.8|10298.1|10296.1|2515
1679494800000|2023-03-22 14:20:00|10302.2|10300.2|10303.1|10301.1|10303.1|10301.1|10300.8|10298.8|1128
1679495100000|2023-03-22 14:25:00|10303.5|10301.5|10302.4|10300.4|10304.3|10302.3|10302|10300|1019
1679495400000|2023-03-22 14:30:00|10302.8|10300.8|10304.7|10302.7|10305.9|10303.9|10302.4|10300.4|1868
1679495700000|2023-03-22 14:35:00|10304.5|10302.5|10303.9|10301.9|10306.3|10304.3|10303.1|10301.1|2273
1679496000000|2023-03-22 14:40:00|10304.3|10302.3|10304.3|10302.3|10306.3|10304.3|10303.9|10301.9|1613
1679496300000|2023-03-22 14:45:00|10304.5|10302.5|10308|10306|10308.6|10306.6|10303.9|10301.9|1495
1679496600000|2023-03-22 14:50:00|10307.8|10305.8|10305.1|10303.1|10309.8|10307.8|10304.7|10302.7|2621
1679496900000|2023-03-22 14:55:00|10305.5|10303.5|10304.7|10302.7|10307.1|10305.1|10304.7|10302.7|2468
1679497200000|2023-03-22 15:00:00|10304.5|10302.5|10303.9|10301.9|10304.7|10302.7|10302.8|10300.8|1810
1679497500000|2023-03-22 15:05:00|10303.7|10301.7|10303.5|10301.5|10305.5|10303.5|10303.1|10301.1|1012
1679497800000|2023-03-22 15:10:00|10303.3|10301.3|10302.4|10300.4|10303.9|10301.9|10301.6|10299.6|2878
1679498100000|2023-03-22 15:15:00|10302|10300|10303.9|10301.9|10305.5|10303.5|10302|10300|1104
1679498400000|2023-03-22 15:20:00|10304.3|10302.3|10303.5|10301.5|10304.7|10302.7|10303.1|10301.1|2518
1679498700000|2023-03-22 15:25:00|10303.3|10301.3|10303.9|10301.9|10304.7|10302.7|10302.8|10300.8|1892
1679499000000|2023-03-22 15:30:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10302.8|10300.8|902
1679499300000|2023-03-22 15:35:00|10304.7|10302.7|10306.7|10304.7|10306.7|10304.7|10304.7|10302.7|1388
1679499600000|2023-03-22 15:40:00|10307.1|10305.1|10308.2|10306.2|10308.6|10306.6|10306.7|10304.7|2182
1679499900000|2023-03-22 15:45:00|10308.6|10306.6|10309|10307|10309.4|10307.4|10307.4|10305.4|2419
1679500200000|2023-03-22 15:50:00|10309.4|10307.4|10308.2|10306.2|10309.6|10307.6|10307.8|10305.8|2245
1679500500000|2023-03-22 15:55:00|10307.8|10305.8|10308.8|10306.8|10311|10309|10307.4|10305.4|3936
1679500800000|2023-03-22 16:00:00|10309|10307|10311.4|10309.4|10312.1|10310.1|10309|10307|6773
1679501100000|2023-03-22 16:05:00|10311.5|10309.5|10307.8|10305.8|10312.5|10310.5|10307.8|10305.8|1856
1679501400000|2023-03-22 16:10:00|10308.2|10306.2|10309|10307|10310|10308|10307.8|10305.8|2195
1679501700000|2023-03-22 16:15:00|10308.6|10306.6|10306.7|10304.7|10309.4|10307.4|10306.5|10304.5|1202
1679502000000|2023-03-22 16:20:00|10306.9|10304.9|10305.5|10303.5|10307.4|10305.4|10305.5|10303.5|1208
1679502300000|2023-03-22 16:25:00|10305.7|10303.7|10307.4|10305.4|10307.8|10305.8|10304.3|10302.3|1216
1679502600000|2023-03-22 16:30:00|10307.8|10305.8|10306.3|10304.3|10307.8|10305.8|10305.9|10303.9|739
1679502900000|2023-03-22 16:35:00|10306.1|10304.1|10312.9|10310.9|10312.9|10310.9|10306.1|10304.1|1982
1679503200000|2023-03-22 16:40:00|10313.3|10311.3|10314.9|10312.9|10315.3|10313.3|10312.9|10310.9|2478
1679503500000|2023-03-22 16:45:00|10315.3|10313.3|10317.2|10315.2|10317.4|10315.4|10314.1|10312.1|2230
1679503800000|2023-03-22 16:50:00|10317.6|10315.6|10316.8|10314.8|10319.2|10317.2|10315.3|10313.3|10813
1679504100000|2023-03-22 16:55:00|10317|10315|10317.2|10315.2|10319.2|10317.2|10316|10314|1543
1679504400000|2023-03-22 17:00:00|10317|10315|10314.1|10312.1|10317.2|10315.2|10313.7|10311.7|2578
1679504700000|2023-03-22 17:05:00|10313.7|10311.7|10313.7|10311.7|10315.1|10313.1|10312.9|10310.9|1185
1679505000000|2023-03-22 17:10:00|10314.1|10312.1|10312.1|10310.1|10314.9|10312.9|10311.4|10309.4|782
1679505300000|2023-03-22 17:15:00|10312.5|10310.5|10313.7|10311.7|10315.3|10313.3|10311.7|10309.7|855
1679505600000|2023-03-22 17:20:00|10313.5|10311.5|10314.3|10312.3|10315.3|10313.3|10313.3|10311.3|954
1679505900000|2023-03-22 17:25:00|10314.1|10312.1|10317.6|10315.6|10318.4|10316.4|10314.1|10312.1|1640
1679506200000|2023-03-22 17:30:00|10318|10316|10318.8|10316.8|10319.8|10317.8|10317.6|10315.6|1641
1679506500000|2023-03-22 17:35:00|10319.2|10317.2|10316|10314|10319.6|10317.6|10315.6|10313.6|1674
1679506800000|2023-03-22 17:40:00|10315.8|10313.8|10315.6|10313.6|10317.6|10315.6|10315.3|10313.3|1370
1679507100000|2023-03-22 17:45:00|10316|10314|10319.2|10317.2|10319.2|10317.2|10315.3|10313.3|1552
1679507400000|2023-03-22 17:50:00|10318.8|10316.8|10317.8|10315.8|10320.3|10318.3|10317.2|10315.2|1785
1679507700000|2023-03-22 17:55:00|10317.6|10315.6|10319.2|10317.2|10319.6|10317.6|10316.6|10314.6|1798
1679508000000|2023-03-22 18:00:00|10319.4|10317.4|10345.3|10343.3|10357.6|10355.6|10319.4|10317.4|6496
1679508300000|2023-03-22 18:05:00|10345.5|10343.5|10331.1|10329.1|10345.9|10343.9|10329.7|10327.7|4788
1679508600000|2023-03-22 18:10:00|10331.3|10329.3|10331.7|10329.7|10339.7|10337.7|10330.9|10328.9|4899
1679508900000|2023-03-22 18:15:00|10331.9|10329.9|10336.4|10334.4|10336.7|10334.7|10331.3|10329.3|4776
1679509200000|2023-03-22 18:20:00|10336|10334|10335.6|10333.6|10337.5|10335.5|10332.8|10330.8|3810
1679509500000|2023-03-22 18:25:00|10336.2|10334.2|10338.7|10336.7|10339.5|10337.5|10336|10334|4081
1679509800000|2023-03-22 18:30:00|10338.3|10336.3|10331.3|10329.3|10338.5|10336.5|10330.1|10328.1|5477
1679510100000|2023-03-22 18:35:00|10331.7|10329.7|10340.3|10338.3|10347.3|10345.3|10330.9|10328.9|6752
1679510400000|2023-03-22 18:40:00|10339.9|10337.9|10348.7|10346.7|10353.9|10351.9|10339.9|10337.9|5335
1679510700000|2023-03-22 18:45:00|10349.2|10347.2|10357.8|10355.8|10360.6|10358.6|10347.3|10345.3|6332
1679511000000|2023-03-22 18:50:00|10358.4|10356.4|10354.7|10352.7|10362.1|10360.1|10353.1|10351.1|4525
1679511300000|2023-03-22 18:55:00|10354.5|10352.5|10351.2|10349.2|10356.7|10354.7|10347.5|10345.5|7232
1679511600000|2023-03-22 19:00:00|10351|10349|10347.7|10345.7|10352.4|10350.4|10347.7|10345.7|4182
1679511900000|2023-03-22 19:05:00|10348.1|10346.1|10345.3|10343.3|10351.4|10349.4|10344.2|10342.2|4221
1679512200000|2023-03-22 19:10:00|10344.9|10342.9|10351.6|10349.6|10353.9|10351.9|10344.9|10342.9|8646
1679512500000|2023-03-22 19:15:00|10351.8|10349.8|10349.2|10347.2|10352.4|10350.4|10347.3|10345.3|2965
1679512800000|2023-03-22 19:20:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10345.3|10343.3|2431
1679513100000|2023-03-22 19:25:00|10350.8|10348.8|10349.2|10347.2|10353.1|10351.1|10349.2|10347.2|3743
1679513400000|2023-03-22 19:30:00|10349.4|10347.4|10347.7|10345.7|10349.4|10347.4|10345.3|10343.3|4277
1679513700000|2023-03-22 19:35:00|10348.1|10346.1|10355.1|10353.1|10355.1|10353.1|10347.5|10345.5|3181
1679514000000|2023-03-22 19:40:00|10355.5|10353.5|10351.6|10349.6|10357.4|10355.4|10351.6|10349.6|2735
1679514300000|2023-03-22 19:45:00|10351.8|10349.8|10357.8|10355.8|10358.6|10356.6|10350.8|10348.8|1572
1679514600000|2023-03-22 19:50:00|10358|10356|10359.4|10357.4|10361|10359|10357.8|10355.8|2503
1679514900000|2023-03-22 19:55:00|10359|10357|10357.4|10355.4|10361.7|10359.7|10355.5|10353.5|3004
1679515200000|2023-03-22 20:00:00|10357.3|10355.3|10359.4|10357.4|10361.4|10359.4|10356.7|10354.7|1682
1679515500000|2023-03-22 20:05:00|10359|10357|10360.6|10358.6|10361.7|10359.7|10359|10357|2209
1679515800000|2023-03-22 20:10:00|10360.2|10358.2|10358.6|10356.6|10360.2|10358.2|10358|10356|1605
1679516100000|2023-03-22 20:15:00|10358.4|10356.4|10353.5|10351.5|10358.6|10356.6|10353.3|10351.3|1749
1679516400000|2023-03-22 20:20:00|10353.3|10351.3|10353.5|10351.5|10354.7|10352.7|10352.8|10350.8|1790
1679516700000|2023-03-22 20:25:00|10353.3|10351.3|10350.4|10348.4|10353.5|10351.5|10350|10348|2508
1679517000000|2023-03-22 20:30:00|10350.8|10348.8|10346.9|10344.9|10351.4|10349.4|10346.5|10344.5|3334
1679517300000|2023-03-22 20:35:00|10346.7|10344.7|10352.8|10350.8|10353.1|10351.1|10346.7|10344.7|956
1679517600000|2023-03-22 20:40:00|10353.3|10351.3|10353.1|10351.1|10354.3|10352.3|10352.2|10350.2|546
1679517900000|2023-03-22 20:45:00|10353.5|10351.5|10353.9|10351.9|10354.3|10352.3|10353.1|10351.1|698
1679518200000|2023-03-22 20:50:00|10354.3|10352.3|10356.3|10354.3|10357.1|10355.1|10353.5|10351.5|866
1679518500000|2023-03-22 20:55:00|10356.5|10354.5|10357.1|10355.1|10358.2|10356.2|10356.3|10354.3|516
1679522400000|2023-03-22 22:00:00|10356.5|10354.5|10355.5|10353.5|10356.7|10354.7|10354.1|10352.1|305
1679522700000|2023-03-22 22:05:00|10355.3|10353.3|10354.1|10352.1|10355.3|10353.3|10353|10351|128
1679523000000|2023-03-22 22:10:00|10353.9|10351.9|10354.9|10352.9|10355.5|10353.5|10353.9|10351.9|17
1679523300000|2023-03-22 22:15:00|10354.7|10352.7|10354.5|10352.5|10355.1|10353.1|10354.3|10352.3|40
1679523600000|2023-03-22 22:20:00|10354.7|10352.7|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|59
1679523900000|2023-03-22 22:25:00|10355.3|10353.3|10356.1|10354.1|10357.1|10355.1|10355.3|10353.3|150
1679524200000|2023-03-22 22:30:00|10356.3|10354.3|10354.1|10352.1|10356.3|10354.3|10353.7|10351.7|255
1679524500000|2023-03-22 22:35:00|10353.9|10351.9|10354.1|10352.1|10354.1|10352.1|10353.7|10351.7|25
1679524800000|2023-03-22 22:40:00|10354.3|10352.3|10353.3|10351.3|10354.3|10352.3|10353.1|10351.1|42
1679525100000|2023-03-22 22:45:00|10353.5|10351.5|10352|10350|10353.5|10351.5|10352|10350|112
1679525400000|2023-03-22 22:50:00|10351.8|10349.8|10350.8|10348.8|10352.8|10350.8|10350|10348|89
1679525700000|2023-03-22 22:55:00|10350.6|10348.6|10351|10349|10352.4|10350.4|10350.6|10348.6|146
1679526000000|2023-03-22 23:00:00|10350.8|10348.8|10351.4|10349.4|10353|10351|10350.6|10348.6|103
1679526300000|2023-03-22 23:05:00|10351.6|10349.6|10352|10350|10352.4|10350.4|10351.4|10349.4|82
1679526600000|2023-03-22 23:10:00|10351.8|10349.8|10351.8|10349.8|10352|10350|10351.2|10349.2|97
1679526900000|2023-03-22 23:15:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|51
1679527200000|2023-03-22 23:20:00|10352.4|10350.4|10353|10351|10353.5|10351.5|10352.4|10350.4|193
1679527500000|2023-03-22 23:25:00|10352.8|10350.8|10353.5|10351.5|10353.9|10351.9|10352.8|10350.8|85
1679527800000|2023-03-22 23:30:00|10353.7|10351.7|10353.3|10351.3|10353.9|10351.9|10353.1|10351.1|288
1679528100000|2023-03-22 23:35:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.3|10351.3|102
1679528400000|2023-03-22 23:40:00|10354.5|10352.5|10354.7|10352.7|10354.7|10352.7|10353.7|10351.7|234
1679528700000|2023-03-22 23:45:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|91
1679529000000|2023-03-22 23:50:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|346
1679529300000|2023-03-22 23:55:00|10353|10351|10353.5|10351.5|10354.3|10352.3|10353|10351|65
1679529600000|2023-03-23 00:00:00|10353.3|10351.3|10353.5|10351.5|10354.3|10352.3|10352.8|10350.8|216
1679529900000|2023-03-23 00:05:00|10354.7|10352.7|10353|10351|10354.7|10352.7|10352.8|10350.8|409
1679530200000|2023-03-23 00:10:00|10353.1|10351.1|10353.9|10351.9|10354.3|10352.3|10353|10351|297
1679530500000|2023-03-23 00:15:00|10353.7|10351.7|10352.8|10350.8|10354.3|10352.3|10352.8|10350.8|272
1679530800000|2023-03-23 00:20:00|10353.1|10351.1|10352.8|10350.8|10353.9|10351.9|10352.4|10350.4|255
1679531100000|2023-03-23 00:25:00|10353.1|10351.1|10353.9|10351.9|10354.5|10352.5|10352.8|10350.8|562
1679531400000|2023-03-23 00:30:00|10353.7|10351.7|10352.4|10350.4|10353.9|10351.9|10352|10350|320
1679531700000|2023-03-23 00:35:00|10352.2|10350.2|10352|10350|10352.8|10350.8|10351.8|10349.8|303
1679532000000|2023-03-23 00:40:00|10351.8|10349.8|10350.8|10348.8|10352|10350|10350|10348|704
1679532300000|2023-03-23 00:45:00|10350.6|10348.6|10352.8|10350.8|10352.8|10350.8|10350.4|10348.4|488
1679532600000|2023-03-23 00:50:00|10352.6|10350.6|10351.6|10349.6|10352.8|10350.8|10350.8|10348.8|719
1679532900000|2023-03-23 00:55:00|10351.4|10349.4|10351.6|10349.6|10352|10350|10351.2|10349.2|355
1679533200000|2023-03-23 01:00:00|10351.4|10349.4|10350.4|10348.4|10351.6|10349.6|10349.6|10347.6|368
1679533500000|2023-03-23 01:05:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10349.6|10347.6|371
1679533800000|2023-03-23 01:10:00|10351|10349|10350|10348|10351.2|10349.2|10349.6|10347.6|313
1679534100000|2023-03-23 01:15:00|10349.8|10347.8|10350|10348|10350|10348|10349.6|10347.6|125
1679534400000|2023-03-23 01:20:00|10349.8|10347.8|10350.8|10348.8|10351.2|10349.2|10349.6|10347.6|257
1679534700000|2023-03-23 01:25:00|10351.2|10349.2|10351.6|10349.6|10352.4|10350.4|10351|10349|271
1679535000000|2023-03-23 01:30:00|10351.2|10349.2|10352.2|10350.2|10352.4|10350.4|10351.2|10349.2|528
1679535300000|2023-03-23 01:35:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10350.4|10348.4|434
1679535600000|2023-03-23 01:40:00|10351.8|10349.8|10350.8|10348.8|10352.2|10350.2|10350.4|10348.4|224
1679535900000|2023-03-23 01:45:00|10350.6|10348.6|10351.2|10349.2|10351.8|10349.8|10350.6|10348.6|142
1679536200000|2023-03-23 01:50:00|10351|10349|10352.8|10350.8|10353|10351|10350.8|10348.8|145
1679536500000|2023-03-23 01:55:00|10352.6|10350.6|10351|10349|10352.8|10350.8|10350.8|10348.8|185
1679536800000|2023-03-23 02:00:00|10351.2|10349.2|10351.8|10349.8|10352|10350|10350.8|10348.8|112
1679537100000|2023-03-23 02:05:00|10351.6|10349.6|10350|10348|10351.8|10349.8|10350|10348|259
1679537400000|2023-03-23 02:10:00|10350.2|10348.2|10352|10350|10352.4|10350.4|10349.6|10347.6|488
1679537700000|2023-03-23 02:15:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352|10350|274
1679538000000|2023-03-23 02:20:00|10352.6|10350.6|10353.5|10351.5|10354.3|10352.3|10352.6|10350.6|4095
1679538300000|2023-03-23 02:25:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.1|10351.1|233
1679538600000|2023-03-23 02:30:00|10354.7|10352.7|10357.4|10355.4|10357.4|10355.4|10354.3|10352.3|885
1679538900000|2023-03-23 02:35:00|10356.5|10354.5|10355.9|10353.9|10357.3|10355.3|10355.5|10353.5|370
1679539200000|2023-03-23 02:40:00|10356.1|10354.1|10355.3|10353.3|10356.3|10354.3|10354.7|10352.7|131
1679539500000|2023-03-23 02:45:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.1|10353.1|277
1679539800000|2023-03-23 02:50:00|10356.1|10354.1|10359.8|10357.8|10359.8|10357.8|10355.9|10353.9|854
1679540100000|2023-03-23 02:55:00|10360|10358|10360.6|10358.6|10360.6|10358.6|10359|10357|299
1679540400000|2023-03-23 03:00:00|10360.2|10358.2|10361.4|10359.4|10361.7|10359.7|10359.2|10357.2|464
1679540700000|2023-03-23 03:05:00|10361.7|10359.7|10366.6|10364.6|10368.6|10366.6|10361.7|10359.7|1352
1679541000000|2023-03-23 03:10:00|10366.8|10364.8|10366.8|10364.8|10369.2|10367.2|10366|10364|1096
1679541300000|2023-03-23 03:15:00|10367.2|10365.2|10371.1|10369.1|10371.1|10369.1|10366.8|10364.8|1092
1679541600000|2023-03-23 03:20:00|10371.5|10369.5|10370.3|10368.3|10371.7|10369.7|10369.9|10367.9|1267
1679541900000|2023-03-23 03:25:00|10370.1|10368.1|10368.8|10366.8|10370.7|10368.7|10368.4|10366.4|776
1679542200000|2023-03-23 03:30:00|10368.4|10366.4|10369.6|10367.6|10371.1|10369.1|10368.4|10366.4|659
1679542500000|2023-03-23 03:35:00|10369.2|10367.2|10367.8|10365.8|10369.6|10367.6|10367.6|10365.6|421
1679542800000|2023-03-23 03:40:00|10368|10366|10368.2|10366.2|10369.2|10367.2|10367.6|10365.6|272
1679543100000|2023-03-23 03:45:00|10368.4|10366.4|10368.4|10366.4|10369|10367|10368.2|10366.2|212
1679543400000|2023-03-23 03:50:00|10368.8|10366.8|10369|10367|10369.4|10367.4|10368.6|10366.6|100
1679543700000|2023-03-23 03:55:00|10368.8|10366.8|10368.4|10366.4|10369|10367|10368|10366|546
1679544000000|2023-03-23 04:00:00|10368.2|10366.2|10368.8|10366.8|10369.2|10367.2|10368|10366|554
1679544300000|2023-03-23 04:05:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|239
1679544600000|2023-03-23 04:10:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|180
1679544900000|2023-03-23 04:15:00|10367.8|10365.8|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|437
1679545200000|2023-03-23 04:20:00|10367|10365|10366.4|10364.4|10367.2|10365.2|10366|10364|358
1679545500000|2023-03-23 04:25:00|10366|10364|10367.4|10365.4|10367.6|10365.6|10366|10364|224
1679545800000|2023-03-23 04:30:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|43
1679546100000|2023-03-23 04:35:00|10367.4|10365.4|10367|10365|10367.4|10365.4|10366.8|10364.8|86
1679546400000|2023-03-23 04:40:00|10366.8|10364.8|10366.6|10364.6|10367.2|10365.2|10366.4|10364.4|186
1679546700000|2023-03-23 04:45:00|10366.8|10364.8|10366.8|10364.8|10367.6|10365.6|10366|10364|213
1679547000000|2023-03-23 04:50:00|10367|10365|10367.6|10365.6|10368|10366|10366.6|10364.6|166
1679547300000|2023-03-23 04:55:00|10367.8|10365.8|10369.2|10367.2|10369.9|10367.9|10367.6|10365.6|454
1679547600000|2023-03-23 05:00:00|10369.6|10367.6|10369.2|10367.2|10370.3|10368.3|10368.4|10366.4|381
1679547900000|2023-03-23 05:05:00|10369|10367|10369.6|10367.6|10370.3|10368.3|10369|10367|298
1679548200000|2023-03-23 05:10:00|10369.4|10367.4|10368.8|10366.8|10369.6|10367.6|10367.2|10365.2|798
1679548500000|2023-03-23 05:15:00|10369|10367|10368.8|10366.8|10370.5|10368.5|10368.4|10366.4|164
1679548800000|2023-03-23 05:20:00|10368.6|10366.6|10369|10367|10369.2|10367.2|10368|10366|69
1679549100000|2023-03-23 05:25:00|10368.8|10366.8|10369.2|10367.2|10369.9|10367.9|10368.6|10366.6|272
1679549400000|2023-03-23 05:30:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|462
1679549700000|2023-03-23 05:35:00|10368.4|10366.4|10368.2|10366.2|10368.8|10366.8|10368|10366|152
1679550000000|2023-03-23 05:40:00|10368|10366|10368.8|10366.8|10369|10367|10368|10366|53
1679550300000|2023-03-23 05:45:00|10369|10367|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|110
1679550600000|2023-03-23 05:50:00|10369|10367|10368|10366|10369.2|10367.2|10368|10366|152
1679550900000|2023-03-23 05:55:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.4|10365.4|237
1679551200000|2023-03-23 06:00:00|10367.4|10365.4|10368.4|10366.4|10368.8|10366.8|10367.2|10365.2|666
1679551500000|2023-03-23 06:05:00|10368|10366|10369.2|10367.2|10369.6|10367.6|10368|10366|518
1679551800000|2023-03-23 06:10:00|10369|10367|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|610
1679552100000|2023-03-23 06:15:00|10369.6|10367.6|10367|10365|10369.9|10367.9|10366.4|10364.4|489
1679552400000|2023-03-23 06:20:00|10366.8|10364.8|10366.8|10364.8|10367.6|10365.6|10366.2|10364.2|438
1679552700000|2023-03-23 06:25:00|10367|10365|10369.6|10367.6|10370.5|10368.5|10366.8|10364.8|912
1679553000000|2023-03-23 06:30:00|10369.2|10367.2|10368.8|10366.8|10369.9|10367.9|10368.2|10366.2|454
1679553300000|2023-03-23 06:35:00|10368|10366|10366|10364|10368|10366|10366|10364|588
1679553600000|2023-03-23 06:40:00|10365.6|10363.6|10367|10365|10367.2|10365.2|10365.3|10363.3|696
1679553900000|2023-03-23 06:45:00|10367.2|10365.2|10367.2|10365.2|10369.2|10367.2|10367.2|10365.2|1120
1679554200000|2023-03-23 06:50:00|10367|10365|10366|10364|10367.2|10365.2|10365.6|10363.6|265
1679554500000|2023-03-23 06:55:00|10366.2|10364.2|10363.7|10361.7|10366.4|10364.4|10363.7|10361.7|648
1679554800000|2023-03-23 07:00:00|10364.1|10362.1|10364.5|10362.5|10365.3|10363.3|10361.4|10359.4|1806
1679555100000|2023-03-23 07:05:00|10364.7|10362.7|10362.9|10360.9|10365.3|10363.3|10362.1|10360.1|789
1679555400000|2023-03-23 07:10:00|10362.7|10360.7|10361.5|10359.5|10364.1|10362.1|10361|10359|533
1679555700000|2023-03-23 07:15:00|10361.7|10359.7|10363.3|10361.3|10366.8|10364.8|10359.4|10357.4|1272
1679556000000|2023-03-23 07:20:00|10363.7|10361.7|10362.9|10360.9|10364.5|10362.5|10360.6|10358.6|1354
1679556300000|2023-03-23 07:25:00|10362.7|10360.7|10366.4|10364.4|10367.6|10365.6|10362.5|10360.5|1191
1679556600000|2023-03-23 07:30:00|10366.6|10364.6|10362.9|10360.9|10367.2|10365.2|10361.4|10359.4|841
1679556900000|2023-03-23 07:35:00|10362.5|10360.5|10359.8|10357.8|10363.7|10361.7|10359.8|10357.8|867
1679557200000|2023-03-23 07:40:00|10360.2|10358.2|10355.1|10353.1|10360.2|10358.2|10354.9|10352.9|1615
1679557500000|2023-03-23 07:45:00|10355.3|10353.3|10356.7|10354.7|10358.2|10356.2|10353.5|10351.5|1345
1679557800000|2023-03-23 07:50:00|10357.1|10355.1|10358.2|10356.2|10358.6|10356.6|10356.3|10354.3|1372
1679558100000|2023-03-23 07:55:00|10358|10356|10358.4|10356.4|10358.6|10356.6|10354.3|10352.3|1740
1679558400000|2023-03-23 08:00:00|10358.2|10356.2|10363.7|10361.7|10364.1|10362.1|10358.2|10356.2|1853
1679558700000|2023-03-23 08:05:00|10364.1|10362.1|10361.7|10359.7|10364.3|10362.3|10360|10358|852
1679559000000|2023-03-23 08:10:00|10361.5|10359.5|10362.5|10360.5|10364.5|10362.5|10361.2|10359.2|1542
1679559300000|2023-03-23 08:15:00|10362.9|10360.9|10357.3|10355.3|10362.9|10360.9|10357.1|10355.1|1458
1679559600000|2023-03-23 08:20:00|10357.4|10355.4|10356.5|10354.5|10357.4|10355.4|10355.5|10353.5|910
1679559900000|2023-03-23 08:25:00|10356.3|10354.3|10353.5|10351.5|10356.7|10354.7|10351.8|10349.8|3146
1679560200000|2023-03-23 08:30:00|10353.7|10351.7|10353.9|10351.9|10355.5|10353.5|10352|10350|985
1679560500000|2023-03-23 08:35:00|10354.1|10352.1|10352.8|10350.8|10356.3|10354.3|10352.4|10350.4|860
1679560800000|2023-03-23 08:40:00|10352.6|10350.6|10352.6|10350.6|10353.5|10351.5|10352|10350|1193
1679561100000|2023-03-23 08:45:00|10352.4|10350.4|10351.6|10349.6|10352.8|10350.8|10350.4|10348.4|664
1679561400000|2023-03-23 08:50:00|10352|10350|10350|10348|10353.1|10351.1|10350|10348|849
1679561700000|2023-03-23 08:55:00|10350.2|10348.2|10349.2|10347.2|10351.2|10349.2|10347.3|10345.3|2093
1679562000000|2023-03-23 09:00:00|10349.6|10347.6|10352.8|10350.8|10353.1|10351.1|10349.2|10347.2|1511
1679562300000|2023-03-23 09:05:00|10352.6|10350.6|10353.9|10351.9|10353.9|10351.9|10352.4|10350.4|1140
1679562600000|2023-03-23 09:10:00|10353.5|10351.5|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|500
1679562900000|2023-03-23 09:15:00|10354.1|10352.1|10349.2|10347.2|10354.1|10352.1|10348.1|10346.1|830
1679563200000|2023-03-23 09:20:00|10348.9|10346.9|10353.5|10351.5|10354.7|10352.7|10348.9|10346.9|1146
1679563500000|2023-03-23 09:25:00|10353.7|10351.7|10355.5|10353.5|10356.3|10354.3|10353.5|10351.5|892
1679563800000|2023-03-23 09:30:00|10355.3|10353.3|10355.1|10353.1|10358.2|10356.2|10354.9|10352.9|900
1679564100000|2023-03-23 09:35:00|10354.7|10352.7|10355.1|10353.1|10355.9|10353.9|10353.9|10351.9|810
1679564400000|2023-03-23 09:40:00|10355.3|10353.3|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|566
1679564700000|2023-03-23 09:45:00|10355.1|10353.1|10357.1|10355.1|10357.4|10355.4|10354.3|10352.3|595
1679565000000|2023-03-23 09:50:00|10356.9|10354.9|10359.4|10357.4|10360.2|10358.2|10356.3|10354.3|542
1679565300000|2023-03-23 09:55:00|10359|10357|10362.1|10360.1|10362.5|10360.5|10359|10357|981
1679565600000|2023-03-23 10:00:00|10362.5|10360.5|10356.3|10354.3|10362.5|10360.5|10355.7|10353.7|1355
1679565900000|2023-03-23 10:05:00|10356.9|10354.9|10355.1|10353.1|10357.1|10355.1|10354.7|10352.7|703
1679566200000|2023-03-23 10:10:00|10354.7|10352.7|10352|10350|10354.7|10352.7|10351.2|10349.2|1108
1679566500000|2023-03-23 10:15:00|10351.8|10349.8|10351.6|10349.6|10353.5|10351.5|10351.6|10349.6|922
1679566800000|2023-03-23 10:20:00|10351.8|10349.8|10353.5|10351.5|10354.3|10352.3|10351.6|10349.6|465
1679567100000|2023-03-23 10:25:00|10353.9|10351.9|10354.7|10352.7|10355.1|10353.1|10353.3|10351.3|279
1679567400000|2023-03-23 10:30:00|10355.1|10353.1|10355.1|10353.1|10356.7|10354.7|10353.9|10351.9|732
1679567700000|2023-03-23 10:35:00|10354.9|10352.9|10355.1|10353.1|10355.5|10353.5|10353.9|10351.9|244
1679568000000|2023-03-23 10:40:00|10355.5|10353.5|10355.5|10353.5|10357.1|10355.1|10355.1|10353.1|251
1679568300000|2023-03-23 10:45:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10354.3|10352.3|1123
1679568600000|2023-03-23 10:50:00|10355.1|10353.1|10353.9|10351.9|10355.1|10353.1|10353.9|10351.9|936
1679568900000|2023-03-23 10:55:00|10353.1|10351.1|10352|10350|10353.5|10351.5|10351.6|10349.6|612
1679569200000|2023-03-23 11:00:00|10351.8|10349.8|10350|10348|10352|10350|10348.9|10346.9|820
1679569500000|2023-03-23 11:05:00|10349.6|10347.6|10347.7|10345.7|10352|10350|10346.9|10344.9|2906
1679569800000|2023-03-23 11:10:00|10347.3|10345.3|10347.7|10345.7|10348.5|10346.5|10346.1|10344.1|1265
1679570100000|2023-03-23 11:15:00|10347.3|10345.3|10348.5|10346.5|10348.5|10346.5|10346.9|10344.9|609
1679570400000|2023-03-23 11:20:00|10348.3|10346.3|10350.2|10348.2|10351.2|10349.2|10348.1|10346.1|1220
1679570700000|2023-03-23 11:25:00|10350.4|10348.4|10347.7|10345.7|10350.8|10348.8|10347.1|10345.1|1564
1679571000000|2023-03-23 11:30:00|10347.3|10345.3|10349.2|10347.2|10351.2|10349.2|10347.3|10345.3|2281
1679571300000|2023-03-23 11:35:00|10348.9|10346.9|10348.7|10346.7|10348.9|10346.9|10346.9|10344.9|971
1679571600000|2023-03-23 11:40:00|10348.5|10346.5|10350.4|10348.4|10350.4|10348.4|10347.9|10345.9|1965
1679571900000|2023-03-23 11:45:00|10349.6|10347.6|10349.2|10347.2|10350.2|10348.2|10347.3|10345.3|665
1679572200000|2023-03-23 11:50:00|10348.9|10346.9|10349.6|10347.6|10350|10348|10348.9|10346.9|2082
1679572500000|2023-03-23 11:55:00|10350|10348|10352.4|10350.4|10353.1|10351.1|10349.6|10347.6|1653
1679572800000|2023-03-23 12:00:00|10352.2|10350.2|10350.4|10348.4|10352.8|10350.8|10349.8|10347.8|2839
1679573100000|2023-03-23 12:05:00|10350.8|10348.8|10352.4|10350.4|10352.4|10350.4|10350.4|10348.4|1037
1679573400000|2023-03-23 12:10:00|10352|10350|10352.8|10350.8|10353.5|10351.5|10352|10350|952
1679573700000|2023-03-23 12:15:00|10352.4|10350.4|10350.4|10348.4|10352.8|10350.8|10350|10348|2745
1679574000000|2023-03-23 12:20:00|10350|10348|10355.1|10353.1|10355.5|10353.5|10349.6|10347.6|3288
1679574300000|2023-03-23 12:25:00|10354.7|10352.7|10352.6|10350.6|10355.5|10353.5|10352.2|10350.2|2000
1679574600000|2023-03-23 12:30:00|10352.2|10350.2|10348.3|10346.3|10352.8|10350.8|10348.1|10346.1|3255
1679574900000|2023-03-23 12:35:00|10348.1|10346.1|10346.5|10344.5|10350|10348|10345.5|10343.5|4081
1679575200000|2023-03-23 12:40:00|10346.1|10344.1|10345.3|10343.3|10348.5|10346.5|10344|10342|2924
1679575500000|2023-03-23 12:45:00|10344.9|10342.9|10346.1|10344.1|10346.1|10344.1|10344.2|10342.2|2316
1679575800000|2023-03-23 12:50:00|10345.7|10343.7|10348.9|10346.9|10349.6|10347.6|10345.7|10343.7|2938
1679576100000|2023-03-23 12:55:00|10348.7|10346.7|10349.8|10347.8|10350.8|10348.8|10348.1|10346.1|2333
1679576400000|2023-03-23 13:00:00|10349.6|10347.6|10352|10350|10352.8|10350.8|10349.6|10347.6|1550
1679576700000|2023-03-23 13:05:00|10351.6|10349.6|10351.6|10349.6|10353.1|10351.1|10350.4|10348.4|1238
1679577000000|2023-03-23 13:10:00|10351.8|10349.8|10355.1|10353.1|10355.5|10353.5|10351.2|10349.2|1768
1679577300000|2023-03-23 13:15:00|10355.5|10353.5|10356.7|10354.7|10356.9|10354.9|10354.5|10352.5|6166
1679577600000|2023-03-23 13:20:00|10357.3|10355.3|10362.5|10360.5|10362.9|10360.9|10356.5|10354.5|3175
1679577900000|2023-03-23 13:25:00|10362.1|10360.1|10361|10359|10363.3|10361.3|10360.2|10358.2|1612
1679578200000|2023-03-23 13:30:00|10360.8|10358.8|10355.9|10353.9|10361|10359|10355.1|10353.1|2769
1679578500000|2023-03-23 13:35:00|10355.5|10353.5|10354.3|10352.3|10355.9|10353.9|10353.1|10351.1|2753
1679578800000|2023-03-23 13:40:00|10354.7|10352.7|10353.9|10351.9|10358.2|10356.2|10353.9|10351.9|2970
1679579100000|2023-03-23 13:45:00|10353.7|10351.7|10354.3|10352.3|10356.1|10354.1|10353.7|10351.7|1330
1679579400000|2023-03-23 13:50:00|10353.9|10351.9|10355.5|10353.5|10356.7|10354.7|10353.9|10351.9|1356
1679579700000|2023-03-23 13:55:00|10355.1|10353.1|10358.2|10356.2|10359|10357|10355.1|10353.1|1481
1679580000000|2023-03-23 14:00:00|10359.2|10357.2|10357.4|10355.4|10359.2|10357.2|10357.1|10355.1|2123
1679580300000|2023-03-23 14:05:00|10357.3|10355.3|10357.1|10355.1|10358.2|10356.2|10355.9|10353.9|2103
1679580600000|2023-03-23 14:10:00|10356.7|10354.7|10355.9|10353.9|10357.4|10355.4|10355.5|10353.5|1642
1679580900000|2023-03-23 14:15:00|10355.5|10353.5|10359|10357|10359.4|10357.4|10354.7|10352.7|2060
1679581200000|2023-03-23 14:20:00|10358.6|10356.6|10357.8|10355.8|10359|10357|10357.4|10355.4|1403
1679581500000|2023-03-23 14:25:00|10358|10356|10361.2|10359.2|10361.7|10359.7|10357.4|10355.4|1613
1679581800000|2023-03-23 14:30:00|10361|10359|10363.7|10361.7|10365.3|10363.3|10360.6|10358.6|3336
1679582100000|2023-03-23 14:35:00|10363.9|10361.9|10362.1|10360.1|10364.1|10362.1|10361.7|10359.7|1802
1679582400000|2023-03-23 14:40:00|10362.5|10360.5|10362.1|10360.1|10364.5|10362.5|10361.7|10359.7|2253
1679582700000|2023-03-23 14:45:00|10362.5|10360.5|10366.8|10364.8|10367.2|10365.2|10362.1|10360.1|3197
1679583000000|2023-03-23 14:50:00|10366.4|10364.4|10367.2|10365.2|10367.6|10365.6|10365.6|10363.6|3088
1679583300000|2023-03-23 14:55:00|10367.4|10365.4|10366.4|10364.4|10368.8|10366.8|10366.4|10364.4|2024
1679583600000|2023-03-23 15:00:00|10366|10364|10366|10364|10366.8|10364.8|10363.3|10361.3|1535
1679583900000|2023-03-23 15:05:00|10365.6|10363.6|10363.9|10361.9|10365.6|10363.6|10362.9|10360.9|1416
1679584200000|2023-03-23 15:10:00|10363.7|10361.7|10365.3|10363.3|10365.6|10363.6|10363.7|10361.7|1317
1679584500000|2023-03-23 15:15:00|10364.9|10362.9|10366|10364|10368.4|10366.4|10364.5|10362.5|1533
1679584800000|2023-03-23 15:20:00|10365.6|10363.6|10366.4|10364.4|10367.8|10365.8|10364.9|10362.9|1225
1679585100000|2023-03-23 15:25:00|10366.6|10364.6|10364.5|10362.5|10366.8|10364.8|10364.5|10362.5|1234
1679585400000|2023-03-23 15:30:00|10364.1|10362.1|10368.4|10366.4|10368.8|10366.8|10364.1|10362.1|2111
1679585700000|2023-03-23 15:35:00|10368|10366|10366.8|10364.8|10368|10366|10364.9|10362.9|1031
1679586000000|2023-03-23 15:40:00|10366.6|10364.6|10366|10364|10366.8|10364.8|10365.3|10363.3|870
1679586300000|2023-03-23 15:45:00|10365.6|10363.6|10363.3|10361.3|10366|10364|10362.9|10360.9|1651
1679586600000|2023-03-23 15:50:00|10363.7|10361.7|10364.1|10362.1|10364.7|10362.7|10362.1|10360.1|1356
1679586900000|2023-03-23 15:55:00|10363.9|10361.9|10364.9|10362.9|10365.3|10363.3|10363.1|10361.1|412
1679587200000|2023-03-23 16:00:00|10365.3|10363.3|10365.3|10363.3|10366.4|10364.4|10364.5|10362.5|750
1679587500000|2023-03-23 16:05:00|10365.6|10363.6|10367.6|10365.6|10368|10366|10365.6|10363.6|1687
1679587800000|2023-03-23 16:10:00|10367.4|10365.4|10371.5|10369.5|10372.9|10370.9|10367.2|10365.2|3153
1679588100000|2023-03-23 16:15:00|10371.9|10369.9|10375|10373|10375.8|10373.8|10370.3|10368.3|2871
1679588400000|2023-03-23 16:20:00|10374.6|10372.6|10374.6|10372.6|10375.4|10373.4|10371.1|10369.1|2809
1679588700000|2023-03-23 16:25:00|10375|10373|10370.3|10368.3|10375.8|10373.8|10369.9|10367.9|3146
1679589000000|2023-03-23 16:30:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10368|10366|1639
1679589300000|2023-03-23 16:35:00|10370.9|10368.9|10369.6|10367.6|10371.9|10369.9|10369.2|10367.2|1278
1679589600000|2023-03-23 16:40:00|10369.4|10367.4|10369.6|10367.6|10371.9|10369.9|10369.2|10367.2|1187
1679589900000|2023-03-23 16:45:00|10369.9|10367.9|10367.6|10365.6|10370.7|10368.7|10367.2|10365.2|1153
1679590200000|2023-03-23 16:50:00|10367.2|10365.2|10366.8|10364.8|10368|10366|10366.4|10364.4|1569
1679590500000|2023-03-23 16:55:00|10367.2|10365.2|10368|10366|10368.4|10366.4|10366.4|10364.4|1185
1679590800000|2023-03-23 17:00:00|10367.8|10365.8|10368|10366|10370.7|10368.7|10367.6|10365.6|749
1679591100000|2023-03-23 17:05:00|10367.8|10365.8|10366.4|10364.4|10368|10366|10364.5|10362.5|1497
1679591400000|2023-03-23 17:10:00|10366.8|10364.8|10365.6|10363.6|10368|10366|10365.3|10363.3|1076
1679591700000|2023-03-23 17:15:00|10365.3|10363.3|10366|10364|10367.2|10365.2|10365.3|10363.3|766
1679592000000|2023-03-23 17:20:00|10365.6|10363.6|10365.3|10363.3|10366.8|10364.8|10364.9|10362.9|1125
1679592300000|2023-03-23 17:25:00|10365.6|10363.6|10366|10364|10368.2|10366.2|10365.3|10363.3|1332
1679592600000|2023-03-23 17:30:00|10366.4|10364.4|10367.2|10365.2|10367.4|10365.4|10365.6|10363.6|878
1679592900000|2023-03-23 17:35:00|10367.6|10365.6|10365.6|10363.6|10367.6|10365.6|10365.6|10363.6|1041
1679593200000|2023-03-23 17:40:00|10366|10364|10365.6|10363.6|10366.8|10364.8|10365.6|10363.6|784
1679593500000|2023-03-23 17:45:00|10366|10364|10365.3|10363.3|10367.2|10365.2|10365.3|10363.3|999
1679593800000|2023-03-23 17:50:00|10365.5|10363.5|10366.4|10364.4|10366.8|10364.8|10365.3|10363.3|956
1679594100000|2023-03-23 17:55:00|10366|10364|10368|10366|10368.8|10366.8|10366|10364|675
1679594400000|2023-03-23 18:00:00|10368.2|10366.2|10371.1|10369.1|10371.5|10369.5|10368|10366|1604
1679594700000|2023-03-23 18:05:00|10371.3|10369.3|10372.7|10370.7|10372.9|10370.9|10370.9|10368.9|2022
1679595000000|2023-03-23 18:10:00|10372.5|10370.5|10374.2|10372.2|10375|10373|10371.9|10369.9|1819
1679595300000|2023-03-23 18:15:00|10374.6|10372.6|10375.4|10373.4|10375.4|10373.4|10374.2|10372.2|1016
1679595600000|2023-03-23 18:20:00|10375.2|10373.2|10375.8|10373.8|10375.8|10373.8|10374.6|10372.6|3096
1679595900000|2023-03-23 18:25:00|10377|10375|10380.9|10378.9|10381.3|10379.3|10376.2|10374.2|3795
1679596200000|2023-03-23 18:30:00|10380.5|10378.5|10382.4|10380.4|10383.6|10381.6|10378.1|10376.1|3205
1679596500000|2023-03-23 18:35:00|10382.1|10380.1|10382.4|10380.4|10383.2|10381.2|10378.9|10376.9|2917
1679596800000|2023-03-23 18:40:00|10382.1|10380.1|10385|10383|10386|10384|10381.7|10379.7|3100
1679597100000|2023-03-23 18:45:00|10385.2|10383.2|10385.2|10383.2|10387.1|10385.1|10383.2|10381.2|5322
1679597400000|2023-03-23 18:50:00|10384.8|10382.8|10388.3|10386.3|10389.1|10387.1|10383.6|10381.6|5181
1679597700000|2023-03-23 18:55:00|10389.1|10387.1|10385.6|10383.6|10389.1|10387.1|10384.6|10382.6|5042
1679598000000|2023-03-23 19:00:00|10385.2|10383.2|10387.1|10385.1|10387.7|10385.7|10375|10373|6653
1679598300000|2023-03-23 19:05:00|10386.9|10384.9|10388.3|10386.3|10392.2|10390.2|10385.6|10383.6|3977
1679598600000|2023-03-23 19:10:00|10388.1|10386.1|10387.9|10385.9|10390.6|10388.6|10386|10384|1766
1679598900000|2023-03-23 19:15:00|10387.7|10385.7|10389.9|10387.9|10389.9|10387.9|10383.6|10381.6|3384
1679599200000|2023-03-23 19:20:00|10390.3|10388.3|10391.6|10389.6|10395.7|10393.7|10389.5|10387.5|5298
1679599500000|2023-03-23 19:25:00|10391.8|10389.8|10391.8|10389.8|10394.2|10392.2|10391.4|10389.4|2752
1679599800000|2023-03-23 19:30:00|10391.4|10389.4|10389.5|10387.5|10392.8|10390.8|10388.7|10386.7|2796
1679600100000|2023-03-23 19:35:00|10389.9|10387.9|10392.6|10390.6|10392.6|10390.6|10389.1|10387.1|2157
1679600400000|2023-03-23 19:40:00|10393|10391|10391|10389|10393|10391|10388.9|10386.9|2603
1679600700000|2023-03-23 19:45:00|10390.8|10388.8|10389.7|10387.7|10391.4|10389.4|10388.7|10386.7|2050
1679601000000|2023-03-23 19:50:00|10389.5|10387.5|10388.3|10386.3|10389.9|10387.9|10387.5|10385.5|2812
1679601300000|2023-03-23 19:55:00|10388.5|10386.5|10389.5|10387.5|10389.5|10387.5|10387.1|10385.1|2760
1679601600000|2023-03-23 20:00:00|10389.3|10387.3|10387.1|10385.1|10391.8|10389.8|10386.7|10384.7|2619
1679601900000|2023-03-23 20:05:00|10386.9|10384.9|10386.4|10384.4|10387.7|10385.7|10386|10384|1210
1679602200000|2023-03-23 20:10:00|10386.2|10384.2|10387.5|10385.5|10388.3|10386.3|10386|10384|958
1679602500000|2023-03-23 20:15:00|10387.3|10385.3|10387.1|10385.1|10388.1|10386.1|10386|10384|789
1679602800000|2023-03-23 20:20:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|893
1679603100000|2023-03-23 20:25:00|10386.7|10384.7|10389.5|10387.5|10389.9|10387.9|10386.5|10384.5|805
1679603400000|2023-03-23 20:30:00|10389.7|10387.7|10385.8|10383.8|10389.9|10387.9|10385.2|10383.2|1967
1679603700000|2023-03-23 20:35:00|10386|10384|10384.8|10382.8|10386|10384|10384.4|10382.4|1993
1679604000000|2023-03-23 20:40:00|10384.6|10382.6|10382.4|10380.4|10384.8|10382.8|10382.4|10380.4|1444
1679604300000|2023-03-23 20:45:00|10382.8|10380.8|10381.5|10379.5|10384|10382|10381.5|10379.5|1378
1679604600000|2023-03-23 20:50:00|10381.3|10379.3|10380.5|10378.5|10381.7|10379.7|10379.7|10377.7|832
1679604900000|2023-03-23 20:55:00|10380.3|10378.3|10379.5|10377.5|10380.9|10378.9|10378.9|10376.9|1391
1679608800000|2023-03-23 22:00:00|10377.8|10375.8|10378.7|10376.7|10379.9|10377.9|10377.4|10375.4|241
1679609100000|2023-03-23 22:05:00|10378.5|10376.5|10378|10376|10378.7|10376.7|10377.4|10375.4|133
1679609400000|2023-03-23 22:10:00|10377.8|10375.8|10377.4|10375.4|10378.5|10376.5|10377|10375|202
1679609700000|2023-03-23 22:15:00|10377.8|10375.8|10375.2|10373.2|10377.8|10375.8|10375|10373|103
1679610000000|2023-03-23 22:20:00|10375.4|10373.4|10374|10372|10375.4|10373.4|10374|10372|91
1679610300000|2023-03-23 22:25:00|10373.9|10371.9|10373.1|10371.1|10374.6|10372.6|10372.9|10370.9|357
1679610600000|2023-03-23 22:30:00|10373.3|10371.3|10373.9|10371.9|10373.9|10371.9|10371.5|10369.5|194
1679610900000|2023-03-23 22:35:00|10374|10372|10374.8|10372.8|10375|10373|10373.9|10371.9|175
1679611200000|2023-03-23 22:40:00|10374.6|10372.6|10377.4|10375.4|10377.4|10375.4|10374.4|10372.4|179
1679611500000|2023-03-23 22:45:00|10377|10375|10375.8|10373.8|10377|10375|10375.8|10373.8|509
1679611800000|2023-03-23 22:50:00|10376|10374|10375.8|10373.8|10377|10375|10375.8|10373.8|228
1679612100000|2023-03-23 22:55:00|10376|10374|10376.2|10374.2|10376.6|10374.6|10375.6|10373.6|42
1679612400000|2023-03-23 23:00:00|10376.4|10374.4|10378.3|10376.3|10378.9|10376.9|10376.4|10374.4|235
1679612700000|2023-03-23 23:05:00|10378.5|10376.5|10378.1|10376.1|10378.9|10376.9|10378|10376|109
1679613000000|2023-03-23 23:10:00|10378|10376|10378.1|10376.1|10378.5|10376.5|10378|10376|95
1679613300000|2023-03-23 23:15:00|10378|10376|10378.3|10376.3|10378.5|10376.5|10377.8|10375.8|77
1679613600000|2023-03-23 23:20:00|10378.1|10376.1|10378|10376|10378.5|10376.5|10377.8|10375.8|36
1679613900000|2023-03-23 23:25:00|10377.8|10375.8|10377.2|10375.2|10377.8|10375.8|10375|10373|217
1679614200000|2023-03-23 23:30:00|10377.4|10375.4|10376.2|10374.2|10378|10376|10376.2|10374.2|102
1679614500000|2023-03-23 23:35:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10375.4|10373.4|196
1679614800000|2023-03-23 23:40:00|10377|10375|10377.4|10375.4|10378|10376|10377|10375|118
1679615100000|2023-03-23 23:45:00|10377.6|10375.6|10378.5|10376.5|10380.1|10378.1|10377.4|10375.4|143
1679615400000|2023-03-23 23:50:00|10378.7|10376.7|10380.5|10378.5|10381.3|10379.3|10378.5|10376.5|87
1679615700000|2023-03-23 23:55:00|10380.3|10378.3|10380.1|10378.1|10380.5|10378.5|10379.3|10377.3|59
1679616000000|2023-03-24 00:00:00|10379.9|10377.9|10377|10375|10381.3|10379.3|10377|10375|295
1679616300000|2023-03-24 00:05:00|10377.2|10375.2|10376.6|10374.6|10377.2|10375.2|10376|10374|222
1679616600000|2023-03-24 00:10:00|10376.4|10374.4|10375.8|10373.8|10378.5|10376.5|10375.2|10373.2|561
1679616900000|2023-03-24 00:15:00|10375.6|10373.6|10379.3|10377.3|10379.7|10377.7|10375.4|10373.4|257
1679617200000|2023-03-24 00:20:00|10379.7|10377.7|10384.4|10382.4|10385.8|10383.8|10379.7|10377.7|653
1679617500000|2023-03-24 00:25:00|10384|10382|10383.6|10381.6|10385.2|10383.2|10382.4|10380.4|398
1679617800000|2023-03-24 00:30:00|10383.4|10381.4|10380.5|10378.5|10383.8|10381.8|10380.3|10378.3|241
1679618100000|2023-03-24 00:35:00|10380.7|10378.7|10382.8|10380.8|10383.2|10381.2|10379.7|10377.7|328
1679618400000|2023-03-24 00:40:00|10382.6|10380.6|10382.6|10380.6|10383.6|10381.6|10381.7|10379.7|236
1679618700000|2023-03-24 00:45:00|10382.8|10380.8|10384|10382|10384|10382|10382.4|10380.4|127
1679619000000|2023-03-24 00:50:00|10383.8|10381.8|10383.4|10381.4|10383.8|10381.8|10382.4|10380.4|162
1679619300000|2023-03-24 00:55:00|10383.2|10381.2|10387.1|10385.1|10387.3|10385.3|10383.2|10381.2|746
1679619600000|2023-03-24 01:00:00|10386.9|10384.9|10388.9|10386.9|10389.7|10387.7|10386.4|10384.4|313
1679619900000|2023-03-24 01:05:00|10388.7|10386.7|10389.7|10387.7|10393|10391|10388.7|10386.7|850
1679620200000|2023-03-24 01:10:00|10389.9|10387.9|10389.7|10387.7|10390.3|10388.3|10387.5|10385.5|430
1679620500000|2023-03-24 01:15:00|10389.9|10387.9|10389.1|10387.1|10390.6|10388.6|10387.9|10385.9|249
1679620800000|2023-03-24 01:20:00|10388.9|10386.9|10387.7|10385.7|10389.5|10387.5|10385.6|10383.6|414
1679621100000|2023-03-24 01:25:00|10387.9|10385.9|10386.5|10384.5|10389.5|10387.5|10386.4|10384.4|322
1679621400000|2023-03-24 01:30:00|10386.4|10384.4|10385.6|10383.6|10387.3|10385.3|10384.8|10382.8|174
1679621700000|2023-03-24 01:35:00|10386|10384|10386.5|10384.5|10387.5|10385.5|10385.8|10383.8|100
1679622000000|2023-03-24 01:40:00|10386.4|10384.4|10384.8|10382.8|10387.5|10385.5|10384|10382|551
1679622300000|2023-03-24 01:45:00|10385|10383|10384|10382|10385.6|10383.6|10383.4|10381.4|311
1679622600000|2023-03-24 01:50:00|10383.8|10381.8|10384|10382|10385.2|10383.2|10383.2|10381.2|210
1679622900000|2023-03-24 01:55:00|10383.6|10381.6|10380.7|10378.7|10384|10382|10379.9|10377.9|269
1679623200000|2023-03-24 02:00:00|10380.5|10378.5|10381.7|10379.7|10381.9|10379.9|10380.1|10378.1|170
1679623500000|2023-03-24 02:05:00|10381.5|10379.5|10380.5|10378.5|10381.7|10379.7|10379.3|10377.3|308
1679623800000|2023-03-24 02:10:00|10380.9|10378.9|10382.8|10380.8|10382.8|10380.8|10380.7|10378.7|158
1679624100000|2023-03-24 02:15:00|10382.6|10380.6|10383.2|10381.2|10384|10382|10382.1|10380.1|113
1679624400000|2023-03-24 02:20:00|10382.8|10380.8|10383.6|10381.6|10384|10382|10382.8|10380.8|58
1679624700000|2023-03-24 02:25:00|10383.2|10381.2|10384.4|10382.4|10385.2|10383.2|10382.8|10380.8|432
1679625000000|2023-03-24 02:30:00|10384.2|10382.2|10383.2|10381.2|10384.2|10382.2|10382.1|10380.1|524
1679625300000|2023-03-24 02:35:00|10382.8|10380.8|10380.9|10378.9|10383.2|10381.2|10380.9|10378.9|514
1679625600000|2023-03-24 02:40:00|10381.1|10379.1|10382.3|10380.3|10382.4|10380.4|10381.1|10379.1|250
1679625900000|2023-03-24 02:45:00|10382.4|10380.4|10383.4|10381.4|10383.6|10381.6|10382.4|10380.4|96
1679626200000|2023-03-24 02:50:00|10383.6|10381.6|10383.6|10381.6|10383.8|10381.8|10383.2|10381.2|202
1679626500000|2023-03-24 02:55:00|10383.2|10381.2|10380.5|10378.5|10383.2|10381.2|10380.1|10378.1|528
1679626800000|2023-03-24 03:00:00|10380.3|10378.3|10380.3|10378.3|10380.7|10378.7|10380.1|10378.1|344
1679627100000|2023-03-24 03:05:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|160
1679627400000|2023-03-24 03:10:00|10380.3|10378.3|10380.3|10378.3|10380.9|10378.9|10380.3|10378.3|257
1679627700000|2023-03-24 03:15:00|10380.5|10378.5|10377.8|10375.8|10380.5|10378.5|10377.8|10375.8|544
1679628000000|2023-03-24 03:20:00|10377.6|10375.6|10377.8|10375.8|10377.8|10375.8|10377|10375|675
1679628300000|2023-03-24 03:25:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|195
1679628600000|2023-03-24 03:30:00|10376.8|10374.8|10377.4|10375.4|10377.8|10375.8|10375.8|10373.8|332
1679628900000|2023-03-24 03:35:00|10377.6|10375.6|10378.9|10376.9|10379.7|10377.7|10376.6|10374.6|481
1679629200000|2023-03-24 03:40:00|10379.1|10377.1|10378.5|10376.5|10379.3|10377.3|10378.3|10376.3|71
1679629500000|2023-03-24 03:45:00|10378.7|10376.7|10378.1|10376.1|10378.9|10376.9|10377.8|10375.8|50
1679629800000|2023-03-24 03:50:00|10378.3|10376.3|10380.9|10378.9|10381.3|10379.3|10378.1|10376.1|295
1679630100000|2023-03-24 03:55:00|10381.1|10379.1|10383|10381|10384.4|10382.4|10381.1|10379.1|623
1679630400000|2023-03-24 04:00:00|10382.8|10380.8|10381.3|10379.3|10383.6|10381.6|10381.3|10379.3|195
1679630700000|2023-03-24 04:05:00|10381.5|10379.5|10380.5|10378.5|10381.9|10379.9|10379.7|10377.7|209
1679631000000|2023-03-24 04:10:00|10380.7|10378.7|10381.1|10379.1|10382.3|10380.3|10380.7|10378.7|134
1679631300000|2023-03-24 04:15:00|10380.9|10378.9|10381.5|10379.5|10381.9|10379.9|10380.9|10378.9|65
1679631600000|2023-03-24 04:20:00|10381.7|10379.7|10384|10382|10384|10382|10381.3|10379.3|147
1679631900000|2023-03-24 04:25:00|10383.8|10381.8|10384.4|10382.4|10384.4|10382.4|10382.8|10380.8|252
1679632200000|2023-03-24 04:30:00|10384.2|10382.2|10383.8|10381.8|10384.4|10382.4|10383|10381|150
1679632500000|2023-03-24 04:35:00|10384|10382|10384|10382|10384.8|10382.8|10383.6|10381.6|449
1679632800000|2023-03-24 04:40:00|10383.8|10381.8|10384.8|10382.8|10384.8|10382.8|10382.4|10380.4|243
1679633100000|2023-03-24 04:45:00|10384|10382|10386|10384|10386.7|10384.7|10383.6|10381.6|481
1679633400000|2023-03-24 04:50:00|10385.8|10383.8|10387.1|10385.1|10387.1|10385.1|10385.6|10383.6|261
1679633700000|2023-03-24 04:55:00|10386.9|10384.9|10388.9|10386.9|10389.9|10387.9|10386.7|10384.7|512
1679634000000|2023-03-24 05:00:00|10388.7|10386.7|10390.3|10388.3|10390.3|10388.3|10387.9|10385.9|372
1679634300000|2023-03-24 05:05:00|10390.1|10388.1|10388.1|10386.1|10390.3|10388.3|10387.9|10385.9|122
1679634600000|2023-03-24 05:10:00|10388.3|10386.3|10388.1|10386.1|10388.3|10386.3|10386.9|10384.9|208
1679634900000|2023-03-24 05:15:00|10387.7|10385.7|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|176
1679635200000|2023-03-24 05:20:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|47
1679635500000|2023-03-24 05:25:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|55
1679635800000|2023-03-24 05:30:00|10386.9|10384.9|10387.1|10385.1|10387.5|10385.5|10386.4|10384.4|109
1679636100000|2023-03-24 05:35:00|10387.5|10385.5|10387.9|10385.9|10388.3|10386.3|10387.3|10385.3|146
1679636400000|2023-03-24 05:40:00|10387.7|10385.7|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|69
1679636700000|2023-03-24 05:45:00|10387.5|10385.5|10387.9|10385.9|10388.3|10386.3|10387.1|10385.1|100
1679637000000|2023-03-24 05:50:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|51
1679637300000|2023-03-24 05:55:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|382
1679637600000|2023-03-24 06:00:00|10389.3|10387.3|10388.7|10386.7|10389.5|10387.5|10388.3|10386.3|124
1679637900000|2023-03-24 06:05:00|10388.5|10386.5|10386.4|10384.4|10388.5|10386.5|10386|10384|233
1679638200000|2023-03-24 06:10:00|10386|10384|10386|10384|10386.4|10384.4|10385.2|10383.2|181
1679638500000|2023-03-24 06:15:00|10386.2|10384.2|10385.2|10383.2|10386.2|10384.2|10385.2|10383.2|112
1679638800000|2023-03-24 06:20:00|10385.4|10383.4|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|287
1679639100000|2023-03-24 06:25:00|10385.2|10383.2|10385.6|10383.6|10386|10384|10385.2|10383.2|157
1679639400000|2023-03-24 06:30:00|10385.8|10383.8|10383|10381|10386|10384|10382.4|10380.4|482
1679639700000|2023-03-24 06:35:00|10383.2|10381.2|10384|10382|10385.6|10383.6|10383|10381|210
1679640000000|2023-03-24 06:40:00|10384.4|10382.4|10384.4|10382.4|10385.2|10383.2|10384|10382|270
1679640300000|2023-03-24 06:45:00|10384.2|10382.2|10382.6|10380.6|10384.8|10382.8|10382.1|10380.1|247
1679640600000|2023-03-24 06:50:00|10382.8|10380.8|10379.7|10377.7|10382.8|10380.8|10379.7|10377.7|429
1679640900000|2023-03-24 06:55:00|10379.5|10377.5|10379.7|10377.7|10380.9|10378.9|10379.3|10377.3|516
1679641200000|2023-03-24 07:00:00|10379.5|10377.5|10379.3|10377.3|10380.1|10378.1|10379.3|10377.3|379
1679641500000|2023-03-24 07:05:00|10379.7|10377.7|10382.1|10380.1|10382.4|10380.4|10378.9|10376.9|571
1679641800000|2023-03-24 07:10:00|10381.9|10379.9|10381.7|10379.7|10382.4|10380.4|10381.5|10379.5|365
1679642100000|2023-03-24 07:15:00|10381.9|10379.9|10380.1|10378.1|10382.1|10380.1|10379.9|10377.9|351
1679642400000|2023-03-24 07:20:00|10379.7|10377.7|10381.1|10379.1|10381.1|10379.1|10377.8|10375.8|715
1679642700000|2023-03-24 07:25:00|10381.3|10379.3|10380.1|10378.1|10381.3|10379.3|10378.9|10376.9|277
1679643000000|2023-03-24 07:30:00|10380.5|10378.5|10383.2|10381.2|10383.2|10381.2|10380.5|10378.5|557
1679643300000|2023-03-24 07:35:00|10383.4|10381.4|10381.7|10379.7|10385.2|10383.2|10381.7|10379.7|571
1679643600000|2023-03-24 07:40:00|10381.5|10379.5|10384.8|10382.8|10385.2|10383.2|10381.5|10379.5|364
1679643900000|2023-03-24 07:45:00|10385.2|10383.2|10387.9|10385.9|10388.3|10386.3|10384.4|10382.4|450
1679644200000|2023-03-24 07:50:00|10387.5|10385.5|10387.5|10385.5|10388.1|10386.1|10385.2|10383.2|797
1679644500000|2023-03-24 07:55:00|10387.3|10385.3|10387.9|10385.9|10388.3|10386.3|10385|10383|622
1679644800000|2023-03-24 08:00:00|10388.1|10386.1|10390.8|10388.8|10391|10389|10386.7|10384.7|1201
1679645100000|2023-03-24 08:05:00|10391|10389|10396.7|10394.7|10397.7|10395.7|10390.6|10388.6|3182
1679645400000|2023-03-24 08:10:00|10396.5|10394.5|10394.8|10392.8|10397.3|10395.3|10394.2|10392.2|1356
1679645700000|2023-03-24 08:15:00|10394.2|10392.2|10396.1|10394.1|10397.1|10395.1|10393.8|10391.8|1691
1679646000000|2023-03-24 08:20:00|10396.5|10394.5|10393.8|10391.8|10399.2|10397.2|10393.8|10391.8|1236
1679646300000|2023-03-24 08:25:00|10394.2|10392.2|10390.8|10388.8|10394.2|10392.2|10390.6|10388.6|1366
1679646600000|2023-03-24 08:30:00|10392.2|10390.2|10397.3|10395.3|10397.5|10395.5|10391.8|10389.8|1403
1679646900000|2023-03-24 08:35:00|10397.5|10395.5|10400.8|10398.8|10401.2|10399.2|10396.1|10394.1|1116
1679647200000|2023-03-24 08:40:00|10400.4|10398.4|10402.4|10400.4|10406.9|10404.9|10400.4|10398.4|2331
1679647500000|2023-03-24 08:45:00|10402|10400|10405.1|10403.1|10406.1|10404.1|10401.4|10399.4|2405
1679647800000|2023-03-24 08:50:00|10404.9|10402.9|10400|10398|10407.4|10405.4|10399.6|10397.6|1854
1679648100000|2023-03-24 08:55:00|10400.4|10398.4|10402.4|10400.4|10403.1|10401.1|10399.6|10397.6|1235
1679648400000|2023-03-24 09:00:00|10402.8|10400.8|10401|10399|10405.9|10403.9|10400.4|10398.4|748
1679648700000|2023-03-24 09:05:00|10401.2|10399.2|10403.9|10401.9|10403.9|10401.9|10400|10398|848
1679649000000|2023-03-24 09:10:00|10403.7|10401.7|10403|10401|10403.9|10401.9|10400.8|10398.8|1217
1679649300000|2023-03-24 09:15:00|10402.8|10400.8|10405.1|10403.1|10405.1|10403.1|10402.4|10400.4|948
1679649600000|2023-03-24 09:20:00|10404.9|10402.9|10405.9|10403.9|10406.3|10404.3|10403.5|10401.5|750
1679649900000|2023-03-24 09:25:00|10405.7|10403.7|10407.1|10405.1|10407.1|10405.1|10403.5|10401.5|1097
1679650200000|2023-03-24 09:30:00|10406.7|10404.7|10408.4|10406.4|10410.2|10408.2|10406.3|10404.3|1870
1679650500000|2023-03-24 09:35:00|10408.2|10406.2|10412.5|10410.5|10415.3|10413.3|10407.8|10405.8|2210
1679650800000|2023-03-24 09:40:00|10412.7|10410.7|10412.1|10410.1|10416.2|10414.2|10409.6|10407.6|2460
1679651100000|2023-03-24 09:45:00|10412.5|10410.5|10412.9|10410.9|10415.6|10413.6|10410.2|10408.2|2397
1679651400000|2023-03-24 09:50:00|10412.5|10410.5|10419.4|10417.4|10419.6|10417.6|10412.5|10410.5|2629
1679651700000|2023-03-24 09:55:00|10419.6|10417.6|10420.3|10418.3|10421.9|10419.9|10416|10414|3775
1679652000000|2023-03-24 10:00:00|10420.7|10418.7|10422.7|10420.7|10425.4|10423.4|10419.6|10417.6|3283
1679652300000|2023-03-24 10:05:00|10422.1|10420.1|10427.4|10425.4|10432.1|10430.1|10422.1|10420.1|3816
1679652600000|2023-03-24 10:10:00|10427.8|10425.8|10432.4|10430.4|10433.6|10431.6|10426.2|10424.2|2595
1679652900000|2023-03-24 10:15:00|10432.1|10430.1|10428.9|10426.9|10434.4|10432.4|10428.9|10426.9|3486
1679653200000|2023-03-24 10:20:00|10428.7|10426.7|10424.2|10422.2|10429.3|10427.3|10423.9|10421.9|4141
1679653500000|2023-03-24 10:25:00|10424|10422|10423.1|10421.1|10426.6|10424.6|10421.5|10419.5|3091
1679653800000|2023-03-24 10:30:00|10423.5|10421.5|10427.4|10425.4|10429.3|10427.3|10423.3|10421.3|2326
1679654100000|2023-03-24 10:35:00|10427.6|10425.6|10427.8|10425.8|10429.7|10427.7|10427.6|10425.6|2097
1679654400000|2023-03-24 10:40:00|10428.1|10426.1|10425|10423|10428.9|10426.9|10425|10423|1448
1679654700000|2023-03-24 10:45:00|10424.6|10422.6|10420.5|10418.5|10424.8|10422.8|10418.8|10416.8|1819
1679655000000|2023-03-24 10:50:00|10420.3|10418.3|10419.6|10417.6|10421.5|10419.5|10419.6|10417.6|2077
1679655300000|2023-03-24 10:55:00|10419.2|10417.2|10425|10423|10426.2|10424.2|10419.2|10417.2|1724
1679655600000|2023-03-24 11:00:00|10425.2|10423.2|10423.3|10421.3|10431.7|10429.7|10423.1|10421.1|1971
1679655900000|2023-03-24 11:05:00|10423.1|10421.1|10423.1|10421.1|10424.6|10422.6|10420.9|10418.9|1348
1679656200000|2023-03-24 11:10:00|10423.7|10421.7|10418.8|10416.8|10423.9|10421.9|10417.8|10415.8|4604
1679656500000|2023-03-24 11:15:00|10418.6|10416.6|10417.2|10415.2|10420.7|10418.7|10417.2|10415.2|2170
1679656800000|2023-03-24 11:20:00|10416|10414|10418.4|10416.4|10419.2|10417.2|10415.6|10413.6|1784
1679657100000|2023-03-24 11:25:00|10418|10416|10417.2|10415.2|10420.9|10418.9|10416.8|10414.8|2770
1679657400000|2023-03-24 11:30:00|10417.4|10415.4|10414.5|10412.5|10417.6|10415.6|10412.1|10410.1|2562
1679657700000|2023-03-24 11:35:00|10414.9|10412.9|10418.8|10416.8|10420.1|10418.1|10413.3|10411.3|1282
1679658000000|2023-03-24 11:40:00|10419.2|10417.2|10417.6|10415.6|10419.6|10417.6|10415.3|10413.3|1283
1679658300000|2023-03-24 11:45:00|10417.8|10415.8|10422.7|10420.7|10423.5|10421.5|10417.6|10415.6|1524
1679658600000|2023-03-24 11:50:00|10422.9|10420.9|10425.8|10423.8|10427.8|10425.8|10422.5|10420.5|2598
1679658900000|2023-03-24 11:55:00|10426.2|10424.2|10427.8|10425.8|10428.1|10426.1|10424.6|10422.6|1788
1679659200000|2023-03-24 12:00:00|10427.4|10425.4|10429.3|10427.3|10431.3|10429.3|10426.2|10424.2|1679
1679659500000|2023-03-24 12:05:00|10429.1|10427.1|10430.7|10428.7|10431.3|10429.3|10428.1|10426.1|2141
1679659800000|2023-03-24 12:10:00|10430.5|10428.5|10432.4|10430.4|10432.8|10430.8|10430.1|10428.1|3823
1679660100000|2023-03-24 12:15:00|10432.8|10430.8|10435.2|10433.2|10436|10434|10432.8|10430.8|3492
1679660400000|2023-03-24 12:20:00|10434.8|10432.8|10430.1|10428.1|10435.2|10433.2|10429.5|10427.5|4493
1679660700000|2023-03-24 12:25:00|10430.5|10428.5|10429.9|10427.9|10431.1|10429.1|10428.9|10426.9|3313
1679661000000|2023-03-24 12:30:00|10430.1|10428.1|10432.4|10430.4|10435.2|10433.2|10429.5|10427.5|4814
1679661300000|2023-03-24 12:35:00|10432.1|10430.1|10427|10425|10432.4|10430.4|10427|10425|5593
1679661600000|2023-03-24 12:40:00|10427.4|10425.4|10428.1|10426.1|10428.9|10426.9|10423.1|10421.1|3829
1679661900000|2023-03-24 12:45:00|10428.5|10426.5|10425.8|10423.8|10428.9|10426.9|10425.4|10423.4|3882
1679662200000|2023-03-24 12:50:00|10426.6|10424.6|10421.1|10419.1|10427|10425|10420.7|10418.7|3854
1679662500000|2023-03-24 12:55:00|10421.5|10419.5|10421.1|10419.1|10422.3|10420.3|10418|10416|2125
1679662800000|2023-03-24 13:00:00|10420.9|10418.9|10426.2|10424.2|10426.2|10424.2|10420.3|10418.3|3434
1679663100000|2023-03-24 13:05:00|10425.6|10423.6|10429.7|10427.7|10430.1|10428.1|10424.6|10422.6|1829
1679663400000|2023-03-24 13:10:00|10429.9|10427.9|10425|10423|10430.1|10428.1|10425|10423|1647
1679663700000|2023-03-24 13:15:00|10425.4|10423.4|10424|10422|10426.2|10424.2|10423.9|10421.9|2360
1679664000000|2023-03-24 13:20:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10422.7|10420.7|1553
1679664300000|2023-03-24 13:25:00|10423.9|10421.9|10420.7|10418.7|10426.6|10424.6|10419.9|10417.9|4276
1679664600000|2023-03-24 13:30:00|10421.1|10419.1|10424.6|10422.6|10426.2|10424.2|10417.6|10415.6|4366
1679664900000|2023-03-24 13:35:00|10425|10423|10418|10416|10425.4|10423.4|10417.6|10415.6|3823
1679665200000|2023-03-24 13:40:00|10417.6|10415.6|10421.5|10419.5|10422.7|10420.7|10415.6|10413.6|4256
1679665500000|2023-03-24 13:45:00|10414.3|10412.3|10416|10414|10422.1|10420.1|10412.5|10410.5|5063
1679665800000|2023-03-24 13:50:00|10415.6|10413.6|10408.6|10406.6|10416.4|10414.4|10406.1|10404.1|5432
1679666100000|2023-03-24 13:55:00|10408.2|10406.2|10401.2|10399.2|10410.2|10408.2|10401.2|10399.2|6745
1679666400000|2023-03-24 14:00:00|10401.6|10399.6|10402.4|10400.4|10403.5|10401.5|10394.2|10392.2|5628
1679666700000|2023-03-24 14:05:00|10402|10400|10407.1|10405.1|10408|10406|10400|10398|4329
1679667000000|2023-03-24 14:10:00|10406.7|10404.7|10410.2|10408.2|10410.6|10408.6|10405.5|10403.5|2481
1679667300000|2023-03-24 14:15:00|10409.8|10407.8|10405.1|10403.1|10410.2|10408.2|10402.8|10400.8|2941
1679667600000|2023-03-24 14:20:00|10404.7|10402.7|10410.2|10408.2|10410.2|10408.2|10403.5|10401.5|2433
1679667900000|2023-03-24 14:25:00|10410|10408|10407.8|10405.8|10411.7|10409.7|10406.7|10404.7|4372
1679668200000|2023-03-24 14:30:00|10407.4|10405.4|10401.6|10399.6|10408.2|10406.2|10399.2|10397.2|3132
1679668500000|2023-03-24 14:35:00|10401.4|10399.4|10402.6|10400.6|10403.7|10401.7|10399.6|10397.6|3411
1679668800000|2023-03-24 14:40:00|10402.4|10400.4|10409.8|10407.8|10411.7|10409.7|10402.4|10400.4|2942
1679669100000|2023-03-24 14:45:00|10409.4|10407.4|10408.2|10406.2|10409.6|10407.6|10406.3|10404.3|1156
1679669400000|2023-03-24 14:50:00|10408.6|10406.6|10403.5|10401.5|10410.4|10408.4|10402|10400|2906
1679669700000|2023-03-24 14:55:00|10403.9|10401.9|10401.2|10399.2|10404.7|10402.7|10400.4|10398.4|1609
1679670000000|2023-03-24 15:00:00|10401.6|10399.6|10405.9|10403.9|10406.7|10404.7|10401.2|10399.2|3384
1679670300000|2023-03-24 15:05:00|10406.3|10404.3|10408.6|10406.6|10409.4|10407.4|10405.5|10403.5|1672
1679670600000|2023-03-24 15:10:00|10408.2|10406.2|10409.4|10407.4|10409.4|10407.4|10407.4|10405.4|1136
1679670900000|2023-03-24 15:15:00|10409.8|10407.8|10405.5|10403.5|10409.8|10407.8|10405.5|10403.5|2301
1679671200000|2023-03-24 15:20:00|10405.9|10403.9|10402|10400|10405.9|10403.9|10399.2|10397.2|3166
1679671500000|2023-03-24 15:25:00|10401.6|10399.6|10405.5|10403.5|10409.4|10407.4|10400|10398|2415
1679671800000|2023-03-24 15:30:00|10405.1|10403.1|10405.5|10403.5|10408.2|10406.2|10404.3|10402.3|2137
1679672100000|2023-03-24 15:35:00|10405.1|10403.1|10403.5|10401.5|10405.9|10403.9|10403.5|10401.5|1342
1679672400000|2023-03-24 15:40:00|10403.7|10401.7|10400|10398|10403.7|10401.7|10399.6|10397.6|2361
1679672700000|2023-03-24 15:45:00|10400.4|10398.4|10398.9|10396.9|10400.8|10398.8|10396.9|10394.9|2495
1679673000000|2023-03-24 15:50:00|10399|10397|10395.7|10393.7|10401.2|10399.2|10395.7|10393.7|1672
1679673300000|2023-03-24 15:55:00|10395.3|10393.3|10391|10389|10396.1|10394.1|10390.6|10388.6|2329
1679673600000|2023-03-24 16:00:00|10390.8|10388.8|10391|10389|10391|10389|10388.3|10386.3|3241
1679673900000|2023-03-24 16:05:00|10391.8|10389.8|10396.9|10394.9|10397.3|10395.3|10391.8|10389.8|2446
1679674200000|2023-03-24 16:10:00|10397.1|10395.1|10396.9|10394.9|10398.5|10396.5|10396.1|10394.1|1540
1679674500000|2023-03-24 16:15:00|10397.1|10395.1|10398.5|10396.5|10399.8|10397.8|10395.7|10393.7|2571
1679674800000|2023-03-24 16:20:00|10398.7|10396.7|10396.5|10394.5|10399.2|10397.2|10394.9|10392.9|1703
1679675100000|2023-03-24 16:25:00|10396.3|10394.3|10393.8|10391.8|10396.9|10394.9|10393|10391|1695
1679675400000|2023-03-24 16:30:00|10394|10392|10394.2|10392.2|10396.5|10394.5|10393|10391|1777
1679675700000|2023-03-24 16:35:00|10393.8|10391.8|10392.8|10390.8|10397.3|10395.3|10392.8|10390.8|1610
1679676000000|2023-03-24 16:40:00|10392.6|10390.6|10392.2|10390.2|10397.3|10395.3|10391.8|10389.8|2155
1679676300000|2023-03-24 16:45:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10390.1|10388.1|1441
1679676600000|2023-03-24 16:50:00|10392.4|10390.4|10396.1|10394.1|10396.1|10394.1|10392.4|10390.4|1182
1679676900000|2023-03-24 16:55:00|10395.9|10393.9|10394.9|10392.9|10395.9|10393.9|10393|10391|1094
1679677200000|2023-03-24 17:00:00|10394.6|10392.6|10394.2|10392.2|10395.3|10393.3|10393.6|10391.6|929
1679677500000|2023-03-24 17:05:00|10394|10392|10393.8|10391.8|10394.9|10392.9|10392.2|10390.2|658
1679677800000|2023-03-24 17:10:00|10394|10392|10392.6|10390.6|10394.6|10392.6|10392.2|10390.2|863
1679678100000|2023-03-24 17:15:00|10392.2|10390.2|10393|10391|10394.9|10392.9|10392.2|10390.2|1008
1679678400000|2023-03-24 17:20:00|10393.4|10391.4|10391.8|10389.8|10394.6|10392.6|10390.6|10388.6|1006
1679678700000|2023-03-24 17:25:00|10392|10390|10391|10389|10393|10391|10390.6|10388.6|1763
1679679000000|2023-03-24 17:30:00|10391.2|10389.2|10393|10391|10393.4|10391.4|10390.6|10388.6|1337
1679679300000|2023-03-24 17:35:00|10392.6|10390.6|10391.4|10389.4|10393|10391|10391.4|10389.4|786
1679679600000|2023-03-24 17:40:00|10391|10389|10391.8|10389.8|10392.2|10390.2|10389.9|10387.9|1137
1679679900000|2023-03-24 17:45:00|10391.6|10389.6|10395.3|10393.3|10395.3|10393.3|10391.4|10389.4|1280
1679680200000|2023-03-24 17:50:00|10395.7|10393.7|10394.9|10392.9|10396.5|10394.5|10394|10392|878
1679680500000|2023-03-24 17:55:00|10395.3|10393.3|10393.4|10391.4|10396.1|10394.1|10393|10391|900
1679680800000|2023-03-24 18:00:00|10393|10391|10390.1|10388.1|10393.8|10391.8|10389.9|10387.9|1511
1679681100000|2023-03-24 18:05:00|10390.3|10388.3|10389.9|10387.9|10390.6|10388.6|10389.1|10387.1|1826
1679681400000|2023-03-24 18:10:00|10389.5|10387.5|10387.7|10385.7|10389.5|10387.5|10387.5|10385.5|1012
1679681700000|2023-03-24 18:15:00|10387.5|10385.5|10387.5|10385.5|10388.3|10386.3|10386|10384|1555
1679682000000|2023-03-24 18:20:00|10387.3|10385.3|10389.9|10387.9|10390.3|10388.3|10386.4|10384.4|2277
1679682300000|2023-03-24 18:25:00|10389.7|10387.7|10388.7|10386.7|10390.8|10388.8|10388.7|10386.7|1014
1679682600000|2023-03-24 18:30:00|10389.1|10387.1|10388.3|10386.3|10390.1|10388.1|10387.9|10385.9|1225
1679682900000|2023-03-24 18:35:00|10387.9|10385.9|10390.6|10388.6|10390.6|10388.6|10387.9|10385.9|1025
1679683200000|2023-03-24 18:40:00|10390.3|10388.3|10388.7|10386.7|10390.3|10388.3|10388.3|10386.3|854
1679683500000|2023-03-24 18:45:00|10388.3|10386.3|10390.3|10388.3|10391.4|10389.4|10388.3|10386.3|1035
1679683800000|2023-03-24 18:50:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|504
1679684100000|2023-03-24 18:55:00|10389.9|10387.9|10390.3|10388.3|10390.6|10388.6|10388.3|10386.3|2606
1679684400000|2023-03-24 19:00:00|10390.1|10388.1|10391|10389|10391.4|10389.4|10388.7|10386.7|1268
1679684700000|2023-03-24 19:05:00|10390.6|10388.6|10394.2|10392.2|10394.9|10392.9|10390.6|10388.6|1588
1679685000000|2023-03-24 19:10:00|10394.4|10392.4|10391.4|10389.4|10394.6|10392.6|10391.2|10389.2|1301
1679685300000|2023-03-24 19:15:00|10391.8|10389.8|10390.3|10388.3|10391.8|10389.8|10389.5|10387.5|522
1679685600000|2023-03-24 19:20:00|10390.5|10388.5|10390.3|10388.3|10390.8|10388.8|10388.7|10386.7|737
1679685900000|2023-03-24 19:25:00|10390.6|10388.6|10391|10389|10393|10391|10390.6|10388.6|997
1679686200000|2023-03-24 19:30:00|10391.4|10389.4|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|356
1679686500000|2023-03-24 19:35:00|10392.6|10390.6|10391.4|10389.4|10392.6|10390.6|10390.3|10388.3|415
1679686800000|2023-03-24 19:40:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|356
1679687100000|2023-03-24 19:45:00|10390.3|10388.3|10391.4|10389.4|10393|10391|10390.1|10388.1|1007
1679687400000|2023-03-24 19:50:00|10391.8|10389.8|10391.4|10389.4|10392.6|10390.6|10390.3|10388.3|1327
1679687700000|2023-03-24 19:55:00|10391|10389|10391|10389|10391.4|10389.4|10390.1|10388.1|1137
1679688000000|2023-03-24 20:00:00|10391.4|10389.4|10391.8|10389.8|10392.6|10390.6|10391|10389|490
1679688300000|2023-03-24 20:05:00|10391.6|10389.6|10393.4|10391.4|10393.4|10391.4|10390.6|10388.6|551
1679688600000|2023-03-24 20:10:00|10393.6|10391.6|10392.8|10390.8|10393.8|10391.8|10392.2|10390.2|393
1679688900000|2023-03-24 20:15:00|10393|10391|10391.8|10389.8|10394.2|10392.2|10391.6|10389.6|1463
1679689200000|2023-03-24 20:20:00|10391.4|10389.4|10390.1|10388.1|10391.4|10389.4|10389.9|10387.9|692
1679689500000|2023-03-24 20:25:00|10389.9|10387.9|10389.5|10387.5|10390.1|10388.1|10389.1|10387.1|869
1679689800000|2023-03-24 20:30:00|10389.3|10387.3|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|139
1679690100000|2023-03-24 20:35:00|10389.7|10387.7|10392.6|10390.6|10392.6|10390.6|10389.7|10387.7|445
1679690400000|2023-03-24 20:40:00|10392.8|10390.8|10392.2|10390.2|10393.2|10391.2|10391.8|10389.8|588
1679690700000|2023-03-24 20:45:00|10392|10390|10392.6|10390.6|10392.6|10390.6|10390.8|10388.8|734
1679691000000|2023-03-24 20:50:00|10392.4|10390.4|10391|10389|10393.2|10391.2|10391|10389|1299
1679691300000|2023-03-24 20:55:00|10390.6|10388.6|10391.6|10389.6|10392|10390|10389.5|10387.5|776
1679868000000|2023-03-26 22:00:00|10391.2|10389.2|10383.6|10381.6|10392.4|10390.4|10383.4|10381.4|1241
1679868300000|2023-03-26 22:05:00|10383.8|10381.8|10381.9|10379.9|10384|10382|10381.1|10379.1|298
1679868600000|2023-03-26 22:10:00|10381.7|10379.7|10381.1|10379.1|10381.9|10379.9|10380.7|10378.7|176
1679868900000|2023-03-26 22:15:00|10381.3|10379.3|10381.3|10379.3|10382.1|10380.1|10381.3|10379.3|219
1679869200000|2023-03-26 22:20:00|10381.1|10379.1|10381.7|10379.7|10381.7|10379.7|10380.7|10378.7|422
1679869500000|2023-03-26 22:25:00|10381.5|10379.5|10381.1|10379.1|10381.7|10379.7|10381.1|10379.1|111
1679869800000|2023-03-26 22:30:00|10380.9|10378.9|10381.7|10379.7|10381.7|10379.7|10380.9|10378.9|156
1679870100000|2023-03-26 22:35:00|10382.1|10380.1|10383.6|10381.6|10384|10382|10382.1|10380.1|365
1679870400000|2023-03-26 22:40:00|10383.8|10381.8|10383.6|10381.6|10384.6|10382.6|10383.6|10381.6|246
1679870700000|2023-03-26 22:45:00|10383.8|10381.8|10384|10382|10385.2|10383.2|10383.6|10381.6|132
1679871000000|2023-03-26 22:50:00|10384.2|10382.2|10384.8|10382.8|10385.2|10383.2|10384|10382|197
1679871300000|2023-03-26 22:55:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|190
1679871600000|2023-03-26 23:00:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|151
1679871900000|2023-03-26 23:05:00|10385.6|10383.6|10385.6|10383.6|10387.1|10385.1|10385.6|10383.6|244
1679872200000|2023-03-26 23:10:00|10385.2|10383.2|10386.7|10384.7|10386.7|10384.7|10385.2|10383.2|173
1679872500000|2023-03-26 23:15:00|10387.3|10385.3|10385.2|10383.2|10387.5|10385.5|10385.2|10383.2|321
1679872800000|2023-03-26 23:20:00|10384.4|10382.4|10384.6|10382.6|10384.8|10382.8|10383.6|10381.6|180
1679873100000|2023-03-26 23:25:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|33
1679873400000|2023-03-26 23:30:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|57
1679873700000|2023-03-26 23:35:00|10384.2|10382.2|10385|10383|10385.2|10383.2|10384.2|10382.2|43
1679874000000|2023-03-26 23:40:00|10385.2|10383.2|10384|10382|10385.2|10383.2|10383.6|10381.6|52
1679874300000|2023-03-26 23:45:00|10384.2|10382.2|10383.2|10381.2|10384.4|10382.4|10383.2|10381.2|115
1679874600000|2023-03-26 23:50:00|10383.4|10381.4|10383.6|10381.6|10384|10382|10382.6|10380.6|88
1679874900000|2023-03-26 23:55:00|10383.4|10381.4|10384.2|10382.2|10384.4|10382.4|10383.4|10381.4|59
1679875200000|2023-03-27 00:00:00|10384|10382|10385|10383|10385.2|10383.2|10383.2|10381.2|508
1679875500000|2023-03-27 00:05:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.6|10382.6|142
1679875800000|2023-03-27 00:10:00|10384.6|10382.6|10383.2|10381.2|10384.8|10382.8|10383.2|10381.2|172
1679876100000|2023-03-27 00:15:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.2|10381.2|320
1679876400000|2023-03-27 00:20:00|10384.6|10382.6|10389.9|10387.9|10390.3|10388.3|10384.4|10382.4|715
1679876700000|2023-03-27 00:25:00|10390.3|10388.3|10388.3|10386.3|10390.3|10388.3|10387.9|10385.9|400
1679877000000|2023-03-27 00:30:00|10388.1|10386.1|10387.9|10385.9|10388.7|10386.7|10386.9|10384.9|148
1679877300000|2023-03-27 00:35:00|10387.5|10385.5|10389.9|10387.9|10389.9|10387.9|10387.1|10385.1|336
1679877600000|2023-03-27 00:40:00|10389.5|10387.5|10389.1|10387.1|10390.3|10388.3|10388.3|10386.3|283
1679877900000|2023-03-27 00:45:00|10388.9|10386.9|10387.9|10385.9|10389.1|10387.1|10387.9|10385.9|125
1679878200000|2023-03-27 00:50:00|10388.1|10386.1|10387.9|10385.9|10389.5|10387.5|10387.5|10385.5|384
1679878500000|2023-03-27 00:55:00|10387.5|10385.5|10384.6|10382.6|10387.5|10385.5|10384.4|10382.4|347
1679878800000|2023-03-27 01:00:00|10384.8|10382.8|10386.4|10384.4|10386.4|10384.4|10384.4|10382.4|275
1679879100000|2023-03-27 01:05:00|10386.9|10384.9|10389.5|10387.5|10389.9|10387.9|10386.7|10384.7|362
1679879400000|2023-03-27 01:10:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10387.5|10385.5|378
1679879700000|2023-03-27 01:15:00|10388.9|10386.9|10387.9|10385.9|10389.1|10387.1|10387.5|10385.5|422
1679880000000|2023-03-27 01:20:00|10387.7|10385.7|10387.1|10385.1|10388.3|10386.3|10386.7|10384.7|264
1679880300000|2023-03-27 01:25:00|10387.3|10385.3|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|221
1679880600000|2023-03-27 01:30:00|10387.1|10385.1|10386|10384|10387.1|10385.1|10386|10384|272
1679880900000|2023-03-27 01:35:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|258
1679881200000|2023-03-27 01:40:00|10386.2|10384.2|10385.2|10383.2|10386.4|10384.4|10385.2|10383.2|343
1679881500000|2023-03-27 01:45:00|10385.6|10383.6|10387.1|10385.1|10387.9|10385.9|10385.6|10383.6|505
1679881800000|2023-03-27 01:50:00|10387.3|10385.3|10386.7|10384.7|10387.5|10385.5|10386|10384|214
1679882100000|2023-03-27 01:55:00|10386.9|10384.9|10386.2|10384.2|10387.1|10385.1|10385.6|10383.6|429
1679882400000|2023-03-27 02:00:00|10386.4|10384.4|10389.7|10387.7|10389.7|10387.7|10386.2|10384.2|163
1679882700000|2023-03-27 02:05:00|10389.5|10387.5|10389.5|10387.5|10390.3|10388.3|10388.7|10386.7|309
1679883000000|2023-03-27 02:10:00|10389.7|10387.7|10387.3|10385.3|10389.9|10387.9|10387.1|10385.1|203
1679883300000|2023-03-27 02:15:00|10387.5|10385.5|10387.3|10385.3|10387.7|10385.7|10387.1|10385.1|60
1679883600000|2023-03-27 02:20:00|10387.5|10385.5|10387.7|10385.7|10389.5|10387.5|10387.5|10385.5|283
1679883900000|2023-03-27 02:25:00|10387.5|10385.5|10387.5|10385.5|10388.1|10386.1|10387.5|10385.5|32
1679884200000|2023-03-27 02:30:00|10387.1|10385.1|10387.9|10385.9|10388.3|10386.3|10387.1|10385.1|19
1679884500000|2023-03-27 02:35:00|10387.7|10385.7|10386.9|10384.9|10387.9|10385.9|10386.7|10384.7|72
1679884800000|2023-03-27 02:40:00|10387.1|10385.1|10386.4|10384.4|10387.1|10385.1|10386|10384|45
1679885100000|2023-03-27 02:45:00|10386.7|10384.7|10386.5|10384.5|10386.9|10384.9|10386.4|10384.4|99
1679885400000|2023-03-27 02:50:00|10386.7|10384.7|10385.6|10383.6|10386.7|10384.7|10385.6|10383.6|111
1679885700000|2023-03-27 02:55:00|10385.8|10383.8|10384.8|10382.8|10386|10384|10384.8|10382.8|181
1679886000000|2023-03-27 03:00:00|10384.6|10382.6|10385.2|10383.2|10385.6|10383.6|10384.6|10382.6|129
1679886300000|2023-03-27 03:05:00|10385.6|10383.6|10386.4|10384.4|10386.7|10384.7|10385.6|10383.6|165
1679886600000|2023-03-27 03:10:00|10386|10384|10385.6|10383.6|10386|10384|10385.2|10383.2|89
1679886900000|2023-03-27 03:15:00|10385.8|10383.8|10386.4|10384.4|10386.4|10384.4|10385.8|10383.8|94
1679887200000|2023-03-27 03:20:00|10386.2|10384.2|10386|10384|10386.4|10384.4|10385.8|10383.8|93
1679887500000|2023-03-27 03:25:00|10385.8|10383.8|10386|10384|10386.4|10384.4|10385.6|10383.6|90
1679887800000|2023-03-27 03:30:00|10385.8|10383.8|10385.8|10383.8|10386|10384|10385.2|10383.2|47
1679888100000|2023-03-27 03:35:00|10386|10384|10386.7|10384.7|10386.7|10384.7|10385.6|10383.6|74
1679888400000|2023-03-27 03:40:00|10386.5|10384.5|10386.7|10384.7|10388.1|10386.1|10386.5|10384.5|221
1679888700000|2023-03-27 03:45:00|10386.9|10384.9|10386|10384|10387.5|10385.5|10386|10384|143
1679889000000|2023-03-27 03:50:00|10386.2|10384.2|10386.7|10384.7|10387.1|10385.1|10385.8|10383.8|35
1679889300000|2023-03-27 03:55:00|10386.5|10384.5|10387.3|10385.3|10387.5|10385.5|10386.4|10384.4|78
1679889600000|2023-03-27 04:00:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|6
1679889900000|2023-03-27 04:05:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|121
1679890200000|2023-03-27 04:10:00|10386.5|10384.5|10385.6|10383.6|10386.5|10384.5|10385.2|10383.2|79
1679890500000|2023-03-27 04:15:00|10385.2|10383.2|10385.8|10383.8|10386|10384|10385.2|10383.2|50
1679890800000|2023-03-27 04:20:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.4|10383.4|46
1679891100000|2023-03-27 04:25:00|10385.8|10383.8|10386.2|10384.2|10386.9|10384.9|10385.6|10383.6|46
1679891400000|2023-03-27 04:30:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|236
1679891700000|2023-03-27 04:35:00|10386.2|10384.2|10386.7|10384.7|10386.9|10384.9|10386.2|10384.2|142
1679892000000|2023-03-27 04:40:00|10386.4|10384.4|10386.7|10384.7|10386.9|10384.9|10386.4|10384.4|7
1679892300000|2023-03-27 04:45:00|10386.9|10384.9|10387.5|10385.5|10388.7|10386.7|10386.7|10384.7|52
1679892600000|2023-03-27 04:50:00|10387.9|10385.9|10387.5|10385.5|10388.1|10386.1|10387.5|10385.5|128
1679892900000|2023-03-27 04:55:00|10387.1|10385.1|10384.4|10382.4|10387.5|10385.5|10384|10382|281
1679893200000|2023-03-27 05:00:00|10384|10382|10384|10382|10384.4|10382.4|10383.6|10381.6|79
1679893500000|2023-03-27 05:05:00|10383.6|10381.6|10383|10381|10384.8|10382.8|10382.8|10380.8|498
1679893800000|2023-03-27 05:10:00|10383.2|10381.2|10381.7|10379.7|10383.4|10381.4|10381.7|10379.7|349
1679894100000|2023-03-27 05:15:00|10381.9|10379.9|10381.3|10379.3|10382.4|10380.4|10381.3|10379.3|297
1679894400000|2023-03-27 05:20:00|10381.5|10379.5|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|167
1679894700000|2023-03-27 05:25:00|10382.1|10380.1|10381.7|10379.7|10382.4|10380.4|10381.3|10379.3|119
1679895000000|2023-03-27 05:30:00|10381.5|10379.5|10381.7|10379.7|10382.4|10380.4|10381.3|10379.3|97
1679895300000|2023-03-27 05:35:00|10381.9|10379.9|10381.3|10379.3|10381.9|10379.9|10380.9|10378.9|50
1679895600000|2023-03-27 05:40:00|10381.5|10379.5|10378.3|10376.3|10381.5|10379.5|10378.1|10376.1|154
1679895900000|2023-03-27 05:45:00|10378.1|10376.1|10376.6|10374.6|10378.5|10376.5|10375|10373|745
1679896200000|2023-03-27 05:50:00|10376.2|10374.2|10374.6|10372.6|10376.2|10374.2|10373.9|10371.9|513
1679896500000|2023-03-27 05:55:00|10375|10373|10374.2|10372.2|10375|10373|10370.7|10368.7|1021
1679896800000|2023-03-27 06:00:00|10374.4|10372.4|10375|10373|10377.8|10375.8|10373.5|10371.5|657
1679897100000|2023-03-27 06:05:00|10375.2|10373.2|10375|10373|10376|10374|10374.2|10372.2|396
1679897400000|2023-03-27 06:10:00|10374.8|10372.8|10371.9|10369.9|10374.8|10372.8|10369.2|10367.2|1297
1679897700000|2023-03-27 06:15:00|10371.7|10369.7|10370.7|10368.7|10373.1|10371.1|10369.6|10367.6|1056
1679898000000|2023-03-27 06:20:00|10370.9|10368.9|10366.8|10364.8|10371.5|10369.5|10365.5|10363.5|1374
1679898300000|2023-03-27 06:25:00|10367.2|10365.2|10368.6|10366.6|10369.6|10367.6|10366.8|10364.8|535
1679898600000|2023-03-27 06:30:00|10368.4|10366.4|10369.9|10367.9|10370.3|10368.3|10368|10366|659
1679898900000|2023-03-27 06:35:00|10370.3|10368.3|10373.9|10371.9|10374.6|10372.6|10369.9|10367.9|880
1679899200000|2023-03-27 06:40:00|10374|10372|10374.2|10372.2|10375.4|10373.4|10373.5|10371.5|742
1679899500000|2023-03-27 06:45:00|10374.6|10372.6|10374.6|10372.6|10375.4|10373.4|10374|10372|400
1679899800000|2023-03-27 06:50:00|10374.2|10372.2|10372.9|10370.9|10374.8|10372.8|10372.3|10370.3|308
1679900100000|2023-03-27 06:55:00|10372.7|10370.7|10371.9|10369.9|10373.1|10371.1|10371.5|10369.5|509
1679900400000|2023-03-27 07:00:00|10371.7|10369.7|10367|10365|10372.3|10370.3|10366|10364|1399
1679900700000|2023-03-27 07:05:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10364.9|10362.9|1153
1679901000000|2023-03-27 07:10:00|10367|10365|10370.3|10368.3|10370.9|10368.9|10366.8|10364.8|951
1679901300000|2023-03-27 07:15:00|10370.1|10368.1|10365.6|10363.6|10370.3|10368.3|10364.9|10362.9|626
1679901600000|2023-03-27 07:20:00|10365.5|10363.5|10365.5|10363.5|10367.2|10365.2|10361.7|10359.7|1171
1679901900000|2023-03-27 07:25:00|10365.6|10363.6|10368.4|10366.4|10370.1|10368.1|10365.3|10363.3|960
1679902200000|2023-03-27 07:30:00|10368.2|10366.2|10370.3|10368.3|10370.3|10368.3|10367.2|10365.2|302
1679902500000|2023-03-27 07:35:00|10370.1|10368.1|10370.9|10368.9|10371.5|10369.5|10369.6|10367.6|422
1679902800000|2023-03-27 07:40:00|10370.7|10368.7|10374.6|10372.6|10375|10373|10369.2|10367.2|912
1679903100000|2023-03-27 07:45:00|10374.4|10372.4|10377.8|10375.8|10378.5|10376.5|10373.9|10371.9|800
1679903400000|2023-03-27 07:50:00|10378.1|10376.1|10376.4|10374.4|10379.7|10377.7|10373.9|10371.9|1180
1679903700000|2023-03-27 07:55:00|10376.2|10374.2|10372.9|10370.9|10377|10375|10371.9|10369.9|853
1679904000000|2023-03-27 08:00:00|10372.7|10370.7|10370.3|10368.3|10373.9|10371.9|10370.3|10368.3|611
1679904300000|2023-03-27 08:05:00|10370.5|10368.5|10370.7|10368.7|10370.7|10368.7|10367.6|10365.6|773
1679904600000|2023-03-27 08:10:00|10370.3|10368.3|10369.9|10367.9|10373.1|10371.1|10369.6|10367.6|733
1679904900000|2023-03-27 08:15:00|10370.3|10368.3|10372.3|10370.3|10372.7|10370.7|10369.9|10367.9|406
1679905200000|2023-03-27 08:20:00|10371.9|10369.9|10373.9|10371.9|10374.6|10372.6|10371.1|10369.1|704
1679905500000|2023-03-27 08:25:00|10373.5|10371.5|10369.2|10367.2|10373.5|10371.5|10369.2|10367.2|573
1679905800000|2023-03-27 08:30:00|10368.8|10366.8|10370.7|10368.7|10371.9|10369.9|10368.8|10366.8|636
1679906100000|2023-03-27 08:35:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10369.4|10367.4|401
1679906400000|2023-03-27 08:40:00|10370.5|10368.5|10370.3|10368.3|10371.7|10369.7|10370.3|10368.3|360
1679906700000|2023-03-27 08:45:00|10369.9|10367.9|10368|10366|10370.7|10368.7|10367.8|10365.8|374
1679907000000|2023-03-27 08:50:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10367.8|10365.8|362
1679907300000|2023-03-27 08:55:00|10369.6|10367.6|10371.9|10369.9|10371.9|10369.9|10368.8|10366.8|227
1679907600000|2023-03-27 09:00:00|10372.1|10370.1|10370.7|10368.7|10372.1|10370.1|10370.3|10368.3|638
1679907900000|2023-03-27 09:05:00|10370.9|10368.9|10370.3|10368.3|10371.5|10369.5|10369.6|10367.6|386
1679908200000|2023-03-27 09:10:00|10370.1|10368.1|10368.8|10366.8|10370.3|10368.3|10368|10366|517
1679908500000|2023-03-27 09:15:00|10369|10367|10368.4|10366.4|10371.1|10369.1|10368.4|10366.4|432
1679908800000|2023-03-27 09:20:00|10368.8|10366.8|10366.8|10364.8|10369.4|10367.4|10366|10364|652
1679909100000|2023-03-27 09:25:00|10367|10365|10369.6|10367.6|10370.3|10368.3|10366.6|10364.6|554
1679909400000|2023-03-27 09:30:00|10369.8|10367.8|10369.2|10367.2|10370.3|10368.3|10368.8|10366.8|510
1679909700000|2023-03-27 09:35:00|10369|10367|10368.4|10366.4|10369.6|10367.6|10368|10366|709
1679910000000|2023-03-27 09:40:00|10368.2|10366.2|10365.1|10363.1|10368.8|10366.8|10364.9|10362.9|827
1679910300000|2023-03-27 09:45:00|10365.3|10363.3|10362.9|10360.9|10365.3|10363.3|10362.1|10360.1|1049
1679910600000|2023-03-27 09:50:00|10363.1|10361.1|10362.3|10360.3|10364.5|10362.5|10362.1|10360.1|496
1679910900000|2023-03-27 09:55:00|10362.5|10360.5|10362.1|10360.1|10363.3|10361.3|10361.2|10359.2|1783
1679911200000|2023-03-27 10:00:00|10361.9|10359.9|10361|10359|10363.1|10361.1|10360.2|10358.2|777
1679911500000|2023-03-27 10:05:00|10360.8|10358.8|10362.3|10360.3|10364.3|10362.3|10360.8|10358.8|614
1679911800000|2023-03-27 10:10:00|10362.1|10360.1|10364.5|10362.5|10364.9|10362.9|10360.6|10358.6|503
1679912100000|2023-03-27 10:15:00|10364.7|10362.7|10364.1|10362.1|10364.9|10362.9|10363.7|10361.7|306
1679912400000|2023-03-27 10:20:00|10363.7|10361.7|10363.3|10361.3|10364.5|10362.5|10362.9|10360.9|366
1679912700000|2023-03-27 10:25:00|10363.5|10361.5|10363.7|10361.7|10363.7|10361.7|10362.7|10360.7|323
1679913000000|2023-03-27 10:30:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|338
1679913300000|2023-03-27 10:35:00|10363.1|10361.1|10361.7|10359.7|10363.7|10361.7|10361.7|10359.7|549
1679913600000|2023-03-27 10:40:00|10361.4|10359.4|10361.4|10359.4|10362.5|10360.5|10361|10359|611
1679913900000|2023-03-27 10:45:00|10361|10359|10361|10359|10361.4|10359.4|10360.2|10358.2|688
1679914200000|2023-03-27 10:50:00|10361.4|10359.4|10358.6|10356.6|10361.4|10359.4|10357.8|10355.8|1047
1679914500000|2023-03-27 10:55:00|10358.4|10356.4|10359.4|10357.4|10359.8|10357.8|10358.2|10356.2|513
1679914800000|2023-03-27 11:00:00|10359.8|10357.8|10360|10358|10360.6|10358.6|10359.4|10357.4|302
1679915100000|2023-03-27 11:05:00|10360.2|10358.2|10356.7|10354.7|10360.2|10358.2|10356.7|10354.7|1119
1679915400000|2023-03-27 11:10:00|10357.1|10355.1|10357.1|10355.1|10359|10357|10356.7|10354.7|632
1679915700000|2023-03-27 11:15:00|10356.9|10354.9|10356.3|10354.3|10357.1|10355.1|10353.9|10351.9|1686
1679916000000|2023-03-27 11:20:00|10356.1|10354.1|10357.4|10355.4|10359.4|10357.4|10355.9|10353.9|1300
1679916300000|2023-03-27 11:25:00|10357.8|10355.8|10355.5|10353.5|10357.8|10355.8|10355.1|10353.1|550
1679916600000|2023-03-27 11:30:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10353|10351|1883
1679916900000|2023-03-27 11:35:00|10355.1|10353.1|10355.1|10353.1|10356.7|10354.7|10353.3|10351.3|1398
1679917200000|2023-03-27 11:40:00|10354.9|10352.9|10355.9|10353.9|10357.1|10355.1|10354.3|10352.3|904
1679917500000|2023-03-27 11:45:00|10355.5|10353.5|10355.9|10353.9|10357.1|10355.1|10354.3|10352.3|2364
1679917800000|2023-03-27 11:50:00|10356.7|10354.7|10357.4|10355.4|10357.4|10355.4|10356.1|10354.1|1440
1679918100000|2023-03-27 11:55:00|10357.3|10355.3|10356.3|10354.3|10357.4|10355.4|10355.5|10353.5|1752
1679918400000|2023-03-27 12:00:00|10356.5|10354.5|10359|10357|10359.4|10357.4|10355.5|10353.5|2149
1679918700000|2023-03-27 12:05:00|10358.6|10356.6|10356.3|10354.3|10359.4|10357.4|10355.9|10353.9|1555
1679919000000|2023-03-27 12:10:00|10355.9|10353.9|10356.3|10354.3|10357.1|10355.1|10355.1|10353.1|1559
1679919300000|2023-03-27 12:15:00|10355.9|10353.9|10354.7|10352.7|10356.3|10354.3|10353.5|10351.5|1596
1679919600000|2023-03-27 12:20:00|10355.1|10353.1|10353.1|10351.1|10356.7|10354.7|10353.1|10351.1|3052
1679919900000|2023-03-27 12:25:00|10352.8|10350.8|10352|10350|10353.5|10351.5|10351.6|10349.6|1659
1679920200000|2023-03-27 12:30:00|10351.6|10349.6|10349.2|10347.2|10352.6|10350.6|10348.1|10346.1|2910
1679920500000|2023-03-27 12:35:00|10349.6|10347.6|10349.2|10347.2|10351.2|10349.2|10348.5|10346.5|1720
1679920800000|2023-03-27 12:40:00|10349.6|10347.6|10347.7|10345.7|10349.6|10347.6|10346.5|10344.5|2817
1679921100000|2023-03-27 12:45:00|10348.1|10346.1|10351.6|10349.6|10351.6|10349.6|10347.7|10345.7|2243
1679921400000|2023-03-27 12:50:00|10351.2|10349.2|10352.4|10350.4|10352.8|10350.8|10350.4|10348.4|1611
1679921700000|2023-03-27 12:55:00|10352.2|10350.2|10350.8|10348.8|10352.8|10350.8|10350.4|10348.4|1156
1679922000000|2023-03-27 13:00:00|10350.4|10348.4|10354.7|10352.7|10355.5|10353.5|10350.4|10348.4|2668
1679922300000|2023-03-27 13:05:00|10354.5|10352.5|10354.7|10352.7|10355.1|10353.1|10353|10351|1196
1679922600000|2023-03-27 13:10:00|10354.5|10352.5|10354.3|10352.3|10355.9|10353.9|10354.3|10352.3|518
1679922900000|2023-03-27 13:15:00|10353.9|10351.9|10351.6|10349.6|10355.1|10353.1|10350.8|10348.8|1105
1679923200000|2023-03-27 13:20:00|10352|10350|10350.8|10348.8|10352|10350|10350|10348|1150
1679923500000|2023-03-27 13:25:00|10350.4|10348.4|10351.6|10349.6|10352.4|10350.4|10350.4|10348.4|1936
1679923800000|2023-03-27 13:30:00|10351.2|10349.2|10352|10350|10354.3|10352.3|10351.2|10349.2|2040
1679924100000|2023-03-27 13:35:00|10351.6|10349.6|10352|10350|10352|10350|10350|10348|1383
1679924400000|2023-03-27 13:40:00|10351.6|10349.6|10350.8|10348.8|10352|10350|10348.9|10346.9|1693
1679924700000|2023-03-27 13:45:00|10350.4|10348.4|10349.6|10347.6|10351.2|10349.2|10348.9|10346.9|1581
1679925000000|2023-03-27 13:50:00|10349.2|10347.2|10351.2|10349.2|10351.6|10349.6|10349.2|10347.2|1029
1679925300000|2023-03-27 13:55:00|10350.8|10348.8|10352.8|10350.8|10353.5|10351.5|10350.4|10348.4|1528
1679925600000|2023-03-27 14:00:00|10353.1|10351.1|10349.4|10347.4|10353.1|10351.1|10349.4|10347.4|1166
1679925900000|2023-03-27 14:05:00|10349.6|10347.6|10348.9|10346.9|10349.6|10347.6|10348.1|10346.1|1448
1679926200000|2023-03-27 14:10:00|10348.5|10346.5|10349.2|10347.2|10349.6|10347.6|10348.1|10346.1|1082
1679926500000|2023-03-27 14:15:00|10348.9|10346.9|10352.4|10350.4|10352.6|10350.6|10348.5|10346.5|1878
1679926800000|2023-03-27 14:20:00|10352|10350|10353.5|10351.5|10354.3|10352.3|10352|10350|1490
1679927100000|2023-03-27 14:25:00|10353.9|10351.9|10356.1|10354.1|10356.3|10354.3|10353.1|10351.1|1315
1679927400000|2023-03-27 14:30:00|10356.3|10354.3|10357.1|10355.1|10358.2|10356.2|10355.9|10353.9|2128
1679927700000|2023-03-27 14:35:00|10357.4|10355.4|10357.4|10355.4|10359|10357|10356.7|10354.7|2126
1679928000000|2023-03-27 14:40:00|10357.8|10355.8|10359|10357|10359.4|10357.4|10357.8|10355.8|1130
1679928300000|2023-03-27 14:45:00|10358.8|10356.8|10357.1|10355.1|10359.8|10357.8|10356.7|10354.7|1741
1679928600000|2023-03-27 14:50:00|10357.3|10355.3|10360.2|10358.2|10360.2|10358.2|10357.1|10355.1|2079
1679928900000|2023-03-27 14:55:00|10359.8|10357.8|10359|10357|10360.2|10358.2|10357.4|10355.4|1255
1679929200000|2023-03-27 15:00:00|10358.6|10356.6|10359.8|10357.8|10359.8|10357.8|10358.2|10356.2|1711
1679929500000|2023-03-27 15:05:00|10360.2|10358.2|10359.8|10357.8|10360.6|10358.6|10356.9|10354.9|1987
1679929800000|2023-03-27 15:10:00|10359.4|10357.4|10360.6|10358.6|10360.6|10358.6|10358.8|10356.8|1438
1679930100000|2023-03-27 15:15:00|10361|10359|10360|10358|10361|10359|10358.2|10356.2|669
1679930400000|2023-03-27 15:20:00|10359.8|10357.8|10355.9|10353.9|10360.2|10358.2|10355.9|10353.9|1197
1679930700000|2023-03-27 15:25:00|10355.5|10353.5|10355.5|10353.5|10356.7|10354.7|10355.1|10353.1|1278
1679931000000|2023-03-27 15:30:00|10355.3|10353.3|10355.5|10353.5|10355.5|10353.5|10353.5|10351.5|1173
1679931300000|2023-03-27 15:35:00|10355.7|10353.7|10356.1|10354.1|10356.1|10354.1|10353.9|10351.9|1134
1679931600000|2023-03-27 15:40:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10355.7|10353.7|1155
1679931900000|2023-03-27 15:45:00|10357.3|10355.3|10353.9|10351.9|10357.4|10355.4|10353.9|10351.9|1408
1679932200000|2023-03-27 15:50:00|10354.3|10352.3|10354.3|10352.3|10355.9|10353.9|10353.1|10351.1|1282
1679932500000|2023-03-27 15:55:00|10354.5|10352.5|10354.3|10352.3|10355.5|10353.5|10353.1|10351.1|1053
1679932800000|2023-03-27 16:00:00|10354.5|10352.5|10354.7|10352.7|10355.5|10353.5|10354.3|10352.3|646
1679933100000|2023-03-27 16:05:00|10354.9|10352.9|10356.3|10354.3|10356.3|10354.3|10354.3|10352.3|1128
1679933400000|2023-03-27 16:10:00|10356.5|10354.5|10355.9|10353.9|10357.1|10355.1|10355.5|10353.5|1230
1679933700000|2023-03-27 16:15:00|10356.3|10354.3|10355.5|10353.5|10356.7|10354.7|10355.1|10353.1|2074
1679934000000|2023-03-27 16:20:00|10355.3|10353.3|10352.8|10350.8|10355.3|10353.3|10352.8|10350.8|1225
1679934300000|2023-03-27 16:25:00|10353.1|10351.1|10350.8|10348.8|10353.1|10351.1|10350.8|10348.8|1880
1679934600000|2023-03-27 16:30:00|10350.4|10348.4|10353.5|10351.5|10353.9|10351.9|10350|10348|2657
1679934900000|2023-03-27 16:35:00|10353.9|10351.9|10351.6|10349.6|10353.9|10351.9|10351.6|10349.6|2006
1679935200000|2023-03-27 16:40:00|10351.2|10349.2|10353.5|10351.5|10353.5|10351.5|10351.2|10349.2|768
1679935500000|2023-03-27 16:45:00|10353.9|10351.9|10353.5|10351.5|10354.7|10352.7|10353.1|10351.1|1037
1679935800000|2023-03-27 16:50:00|10353.7|10351.7|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|1189
1679936100000|2023-03-27 16:55:00|10353.5|10351.5|10352|10350|10353.7|10351.7|10351.2|10349.2|1622
1679936400000|2023-03-27 17:00:00|10351.6|10349.6|10346.1|10344.1|10353.9|10351.9|10345.7|10343.7|6459
1679936700000|2023-03-27 17:05:00|10346.3|10344.3|10345.3|10343.3|10346.5|10344.5|10344.9|10342.9|2216
1679937000000|2023-03-27 17:10:00|10345.7|10343.7|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|1716
1679937300000|2023-03-27 17:15:00|10345.7|10343.7|10346.5|10344.5|10346.9|10344.9|10345.7|10343.7|1073
1679937600000|2023-03-27 17:20:00|10346.9|10344.9|10348.7|10346.7|10348.9|10346.9|10346.5|10344.5|2752
1679937900000|2023-03-27 17:25:00|10348.5|10346.5|10348.9|10346.9|10349.2|10347.2|10348.1|10346.1|1351
1679938200000|2023-03-27 17:30:00|10348.7|10346.7|10346.9|10344.9|10348.9|10346.9|10346.5|10344.5|1571
1679938500000|2023-03-27 17:35:00|10346.5|10344.5|10347.7|10345.7|10348.9|10346.9|10346.5|10344.5|983
1679938800000|2023-03-27 17:40:00|10346.9|10344.9|10346.1|10344.1|10347.3|10345.3|10346.1|10344.1|1096
1679939100000|2023-03-27 17:45:00|10345.7|10343.7|10346.5|10344.5|10346.5|10344.5|10343.8|10341.8|1658
1679939400000|2023-03-27 17:50:00|10346.1|10344.1|10348.5|10346.5|10348.5|10346.5|10344.8|10342.8|1932
1679939700000|2023-03-27 17:55:00|10348.1|10346.1|10347.3|10345.3|10348.1|10346.1|10346.9|10344.9|1104
1679940000000|2023-03-27 18:00:00|10347.7|10345.7|10348.5|10346.5|10348.9|10346.9|10346.9|10344.9|2083
1679940300000|2023-03-27 18:05:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10348.1|10346.1|850
1679940600000|2023-03-27 18:10:00|10347.7|10345.7|10347.1|10345.1|10347.7|10345.7|10346.9|10344.9|465
1679940900000|2023-03-27 18:15:00|10346.9|10344.9|10345.3|10343.3|10347.3|10345.3|10344.9|10342.9|953
1679941200000|2023-03-27 18:20:00|10345.7|10343.7|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|1017
1679941500000|2023-03-27 18:25:00|10345.1|10343.1|10342.6|10340.6|10345.1|10343.1|10341.8|10339.8|957
1679941800000|2023-03-27 18:30:00|10342.8|10340.8|10343|10341|10343.4|10341.4|10341|10339|1428
1679942100000|2023-03-27 18:35:00|10343.2|10341.2|10343.4|10341.4|10344.2|10342.2|10341.8|10339.8|1077
1679942400000|2023-03-27 18:40:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343|10341|1164
1679942700000|2023-03-27 18:45:00|10344.6|10342.6|10343.8|10341.8|10345.3|10343.3|10342.6|10340.6|1681
1679943000000|2023-03-27 18:50:00|10344|10342|10344.6|10342.6|10345.3|10343.3|10343.8|10341.8|988
1679943300000|2023-03-27 18:55:00|10344.8|10342.8|10346.5|10344.5|10346.5|10344.5|10343.8|10341.8|2351
1679943600000|2023-03-27 19:00:00|10346.9|10344.9|10346.5|10344.5|10347.3|10345.3|10346.1|10344.1|1480
1679943900000|2023-03-27 19:05:00|10346.3|10344.3|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|872
1679944200000|2023-03-27 19:10:00|10345.7|10343.7|10347.3|10345.3|10347.3|10345.3|10345.7|10343.7|1004
1679944500000|2023-03-27 19:15:00|10347.5|10345.5|10346.7|10344.7|10347.7|10345.7|10346.5|10344.5|772
1679944800000|2023-03-27 19:20:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|563
1679945100000|2023-03-27 19:25:00|10347.3|10345.3|10346.1|10344.1|10347.3|10345.3|10346.1|10344.1|1081
1679945400000|2023-03-27 19:30:00|10345.7|10343.7|10344.2|10342.2|10346.5|10344.5|10343.8|10341.8|2095
1679945700000|2023-03-27 19:35:00|10344|10342|10346.1|10344.1|10346.1|10344.1|10344|10342|832
1679946000000|2023-03-27 19:40:00|10345.9|10343.9|10345.7|10343.7|10346.9|10344.9|10345.3|10343.3|673
1679946300000|2023-03-27 19:45:00|10346.1|10344.1|10346.3|10344.3|10346.7|10344.7|10345.7|10343.7|771
1679946600000|2023-03-27 19:50:00|10346.5|10344.5|10345.3|10343.3|10346.5|10344.5|10344.9|10342.9|919
1679946900000|2023-03-27 19:55:00|10344.8|10342.8|10344.6|10342.6|10345.7|10343.7|10344.2|10342.2|1957
1679947200000|2023-03-27 20:00:00|10344.4|10342.4|10342.8|10340.8|10344.6|10342.6|10342.6|10340.6|1069
1679947500000|2023-03-27 20:05:00|10343|10341|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|703
1679947800000|2023-03-27 20:10:00|10343|10341|10343|10341|10343.4|10341.4|10342.6|10340.6|725
1679948100000|2023-03-27 20:15:00|10342.8|10340.8|10343.8|10341.8|10343.8|10341.8|10342.6|10340.6|337
1679948400000|2023-03-27 20:20:00|10343.4|10341.4|10343|10341|10343.8|10341.8|10343|10341|386
1679948700000|2023-03-27 20:25:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10342.6|10340.6|687
1679949000000|2023-03-27 20:30:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|380
1679949300000|2023-03-27 20:35:00|10343.2|10341.2|10343.4|10341.4|10343.8|10341.8|10343|10341|1063
1679949600000|2023-03-27 20:40:00|10343.6|10341.6|10345.3|10343.3|10345.3|10343.3|10343.4|10341.4|843
1679949900000|2023-03-27 20:45:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|927
1679950200000|2023-03-27 20:50:00|10346.3|10344.3|10347.3|10345.3|10347.3|10345.3|10346.1|10344.1|856
1679950500000|2023-03-27 20:55:00|10347.5|10345.5|10347.5|10345.5|10348.3|10346.3|10346.9|10344.9|1255
1679954400000|2023-03-27 22:00:00|10347.7|10345.7|10345.7|10343.7|10347.7|10345.7|10345.7|10343.7|384
1679954700000|2023-03-27 22:05:00|10345.5|10343.5|10346.9|10344.9|10346.9|10344.9|10345.5|10343.5|85
1679955000000|2023-03-27 22:10:00|10347.1|10345.1|10346.5|10344.5|10347.9|10345.9|10346.3|10344.3|111
1679955300000|2023-03-27 22:15:00|10345.7|10343.7|10347.7|10345.7|10347.7|10345.7|10345.7|10343.7|145
1679955600000|2023-03-27 22:20:00|10347.3|10345.3|10347.7|10345.7|10347.9|10345.9|10347.3|10345.3|161
1679955900000|2023-03-27 22:25:00|10347.1|10345.1|10346.7|10344.7|10347.1|10345.1|10346.5|10344.5|117
1679956200000|2023-03-27 22:30:00|10346.9|10344.9|10348.1|10346.1|10348.5|10346.5|10346.9|10344.9|128
1679956500000|2023-03-27 22:35:00|10347.7|10345.7|10346.5|10344.5|10347.9|10345.9|10346.3|10344.3|77
1679956800000|2023-03-27 22:40:00|10346.3|10344.3|10346.3|10344.3|10346.9|10344.9|10345.7|10343.7|142
1679957100000|2023-03-27 22:45:00|10346.5|10344.5|10345.9|10343.9|10346.5|10344.5|10345.7|10343.7|41
1679957400000|2023-03-27 22:50:00|10345.7|10343.7|10345.9|10343.9|10346.5|10344.5|10345.7|10343.7|30
1679957700000|2023-03-27 22:55:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|124
1679958000000|2023-03-27 23:00:00|10345.9|10343.9|10344.6|10342.6|10346.1|10344.1|10344.2|10342.2|118
1679958300000|2023-03-27 23:05:00|10344.8|10342.8|10345.1|10343.1|10345.7|10343.7|10344.6|10342.6|71
1679958600000|2023-03-27 23:10:00|10344.9|10342.9|10344.9|10342.9|10345.7|10343.7|10344.6|10342.6|58
1679958900000|2023-03-27 23:15:00|10344.8|10342.8|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|28
1679959200000|2023-03-27 23:20:00|10345.1|10343.1|10345.3|10343.3|10345.3|10343.3|10344.8|10342.8|36
1679959500000|2023-03-27 23:25:00|10345.5|10343.5|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|18
1679959800000|2023-03-27 23:30:00|10346.7|10344.7|10347.1|10345.1|10347.3|10345.3|10346.5|10344.5|65
1679960100000|2023-03-27 23:35:00|10347.3|10345.3|10347.1|10345.1|10347.7|10345.7|10347.1|10345.1|160
1679960400000|2023-03-27 23:40:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|17
1679960700000|2023-03-27 23:45:00|10346.7|10344.7|10346.3|10344.3|10346.9|10344.9|10346.3|10344.3|33
1679961000000|2023-03-27 23:50:00|10346.1|10344.1|10346.9|10344.9|10347.1|10345.1|10346.1|10344.1|14
1679961300000|2023-03-27 23:55:00|10346.7|10344.7|10346.1|10344.1|10346.9|10344.9|10346.1|10344.1|19
1679961600000|2023-03-28 00:00:00|10346.3|10344.3|10348.5|10346.5|10348.9|10346.9|10346.3|10344.3|285
1679961900000|2023-03-28 00:05:00|10348.7|10346.7|10348.9|10346.9|10348.9|10346.9|10347.7|10345.7|143
1679962200000|2023-03-28 00:10:00|10348.5|10346.5|10348.1|10346.1|10348.9|10346.9|10347.5|10345.5|223
1679962500000|2023-03-28 00:15:00|10348.5|10346.5|10347.3|10345.3|10348.9|10346.9|10347.1|10345.1|318
1679962800000|2023-03-28 00:20:00|10347.1|10345.1|10347.7|10345.7|10348.1|10346.1|10346.9|10344.9|144
1679963100000|2023-03-28 00:25:00|10347.9|10345.9|10347.5|10345.5|10348.5|10346.5|10347.5|10345.5|97
1679963400000|2023-03-28 00:30:00|10347.7|10345.7|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|129
1679963700000|2023-03-28 00:35:00|10347.1|10345.1|10347.5|10345.5|10348.1|10346.1|10346.9|10344.9|183
1679964000000|2023-03-28 00:40:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|32
1679964300000|2023-03-28 00:45:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|127
1679964600000|2023-03-28 00:50:00|10348.7|10346.7|10348.3|10346.3|10348.7|10346.7|10348.1|10346.1|300
1679964900000|2023-03-28 00:55:00|10348.5|10346.5|10345.3|10343.3|10348.5|10346.5|10344.9|10342.9|305
1679965200000|2023-03-28 01:00:00|10345.7|10343.7|10347.7|10345.7|10348.1|10346.1|10345.7|10343.7|371
1679965500000|2023-03-28 01:05:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|235
1679965800000|2023-03-28 01:10:00|10347.1|10345.1|10346.9|10344.9|10347.1|10345.1|10345.9|10343.9|351
1679966100000|2023-03-28 01:15:00|10347.1|10345.1|10347.3|10345.3|10347.7|10345.7|10346.7|10344.7|233
1679966400000|2023-03-28 01:20:00|10347.1|10345.1|10346.1|10344.1|10347.3|10345.3|10345.1|10343.1|303
1679966700000|2023-03-28 01:25:00|10345.9|10343.9|10349.2|10347.2|10349.2|10347.2|10345.7|10343.7|312
1679967000000|2023-03-28 01:30:00|10349.6|10347.6|10350.4|10348.4|10350.8|10348.8|10349.2|10347.2|395
1679967300000|2023-03-28 01:35:00|10350.2|10348.2|10353|10351|10353.1|10351.1|10350|10348|644
1679967600000|2023-03-28 01:40:00|10353.1|10351.1|10356.7|10354.7|10357.8|10355.8|10352.8|10350.8|1334
1679967900000|2023-03-28 01:45:00|10357.1|10355.1|10355.9|10353.9|10357.4|10355.4|10355.1|10353.1|385
1679968200000|2023-03-28 01:50:00|10355.7|10353.7|10355.1|10353.1|10356.7|10354.7|10354.9|10352.9|475
1679968500000|2023-03-28 01:55:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10354.3|10352.3|463
1679968800000|2023-03-28 02:00:00|10355.1|10353.1|10353.7|10351.7|10355.1|10353.1|10353.5|10351.5|193
1679969100000|2023-03-28 02:05:00|10353.5|10351.5|10353.7|10351.7|10353.9|10351.9|10353.1|10351.1|184
1679969400000|2023-03-28 02:10:00|10353.9|10351.9|10353.3|10351.3|10353.9|10351.9|10353.3|10351.3|61
1679969700000|2023-03-28 02:15:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|150
1679970000000|2023-03-28 02:20:00|10351.8|10349.8|10350|10348|10352|10350|10350|10348|308
1679970300000|2023-03-28 02:25:00|10350.2|10348.2|10352.4|10350.4|10352.4|10350.4|10350|10348|555
1679970600000|2023-03-28 02:30:00|10352.6|10350.6|10353|10351|10353.5|10351.5|10352.4|10350.4|389
1679970900000|2023-03-28 02:35:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|82
1679971200000|2023-03-28 02:40:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10353|10351|122
1679971500000|2023-03-28 02:45:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|183
1679971800000|2023-03-28 02:50:00|10353.3|10351.3|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|140
1679972100000|2023-03-28 02:55:00|10353.3|10351.3|10353.5|10351.5|10353.5|10351.5|10353.3|10351.3|87
1679972400000|2023-03-28 03:00:00|10353.9|10351.9|10354.7|10352.7|10355.1|10353.1|10353.9|10351.9|198
1679972700000|2023-03-28 03:05:00|10354.3|10352.3|10353.9|10351.9|10355.1|10353.1|10353.9|10351.9|92
1679973000000|2023-03-28 03:10:00|10354.3|10352.3|10353.1|10351.1|10354.3|10352.3|10352.8|10350.8|113
1679973300000|2023-03-28 03:15:00|10353.3|10351.3|10353.9|10351.9|10353.9|10351.9|10353.3|10351.3|37
1679973600000|2023-03-28 03:20:00|10353.7|10351.7|10353.7|10351.7|10353.9|10351.9|10353.5|10351.5|32
1679973900000|2023-03-28 03:25:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|71
1679974200000|2023-03-28 03:30:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|116
1679974500000|2023-03-28 03:35:00|10354.7|10352.7|10354.1|10352.1|10355.1|10353.1|10354.1|10352.1|173
1679974800000|2023-03-28 03:40:00|10354.3|10352.3|10355.1|10353.1|10355.5|10353.5|10354.3|10352.3|61
1679975100000|2023-03-28 03:45:00|10354.7|10352.7|10353.1|10351.1|10354.7|10352.7|10353.1|10351.1|111
1679975400000|2023-03-28 03:50:00|10352.8|10350.8|10353.3|10351.3|10353.9|10351.9|10352.4|10350.4|237
1679975700000|2023-03-28 03:55:00|10353.1|10351.1|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|173
1679976000000|2023-03-28 04:00:00|10353.7|10351.7|10352.4|10350.4|10353.9|10351.9|10352.4|10350.4|88
1679976300000|2023-03-28 04:05:00|10352.6|10350.6|10353.1|10351.1|10353.3|10351.3|10352.4|10350.4|73
1679976600000|2023-03-28 04:10:00|10353|10351|10353.9|10351.9|10354.3|10352.3|10352.8|10350.8|119
1679976900000|2023-03-28 04:15:00|10354.1|10352.1|10352.8|10350.8|10354.3|10352.3|10352.8|10350.8|104
1679977200000|2023-03-28 04:20:00|10352.6|10350.6|10351.6|10349.6|10353.1|10351.1|10351.6|10349.6|190
1679977500000|2023-03-28 04:25:00|10351.8|10349.8|10350.8|10348.8|10352|10350|10350.8|10348.8|279
1679977800000|2023-03-28 04:30:00|10350.4|10348.4|10351|10349|10351.4|10349.4|10350.4|10348.4|390
1679978100000|2023-03-28 04:35:00|10351.2|10349.2|10351.8|10349.8|10352|10350|10350.8|10348.8|138
1679978400000|2023-03-28 04:40:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|115
1679978700000|2023-03-28 04:45:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|103
1679979000000|2023-03-28 04:50:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|43
1679979300000|2023-03-28 04:55:00|10351.8|10349.8|10351.2|10349.2|10351.8|10349.8|10350.8|10348.8|127
1679979600000|2023-03-28 05:00:00|10351.4|10349.4|10350.6|10348.6|10351.6|10349.6|10350.4|10348.4|94
1679979900000|2023-03-28 05:05:00|10350.8|10348.8|10351.4|10349.4|10351.8|10349.8|10350.4|10348.4|44
1679980200000|2023-03-28 05:10:00|10351.2|10349.2|10352.4|10350.4|10352.4|10350.4|10351.2|10349.2|44
1679980500000|2023-03-28 05:15:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|142
1679980800000|2023-03-28 05:20:00|10352.8|10350.8|10352|10350|10352.8|10350.8|10351.6|10349.6|38
1679981100000|2023-03-28 05:25:00|10351.8|10349.8|10352.4|10350.4|10353.1|10351.1|10351.6|10349.6|52
1679981400000|2023-03-28 05:30:00|10352.6|10350.6|10352|10350|10353|10351|10351.6|10349.6|90
1679981700000|2023-03-28 05:35:00|10352.2|10350.2|10352|10350|10352.8|10350.8|10351.8|10349.8|88
1679982000000|2023-03-28 05:40:00|10351.6|10349.6|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|42
1679982300000|2023-03-28 05:45:00|10352|10350|10352.2|10350.2|10352.6|10350.6|10352|10350|37
1679982600000|2023-03-28 05:50:00|10352.4|10350.4|10352.6|10350.6|10352.8|10350.8|10352.4|10350.4|19
1679982900000|2023-03-28 05:55:00|10352.4|10350.4|10351.4|10349.4|10352.6|10350.6|10350.4|10348.4|292
1679983200000|2023-03-28 06:00:00|10351.6|10349.6|10347.3|10345.3|10351.6|10349.6|10346.1|10344.1|1100
1679983500000|2023-03-28 06:05:00|10347.7|10345.7|10344.4|10342.4|10347.9|10345.9|10344.2|10342.2|598
1679983800000|2023-03-28 06:10:00|10344.6|10342.6|10342.6|10340.6|10345.3|10343.3|10340.6|10338.6|1240
1679984100000|2023-03-28 06:15:00|10343|10341|10343.4|10341.4|10344.6|10342.6|10342.8|10340.8|465
1679984400000|2023-03-28 06:20:00|10343.8|10341.8|10343.4|10341.4|10344.2|10342.2|10342.6|10340.6|624
1679984700000|2023-03-28 06:25:00|10343.8|10341.8|10343.2|10341.2|10344.2|10342.2|10342.6|10340.6|402
1679985000000|2023-03-28 06:30:00|10343.4|10341.4|10344|10342|10344.2|10342.2|10342.6|10340.6|504
1679985300000|2023-03-28 06:35:00|10343.8|10341.8|10339.9|10337.9|10344|10342|10339.5|10337.5|905
1679985600000|2023-03-28 06:40:00|10340.3|10338.3|10341|10339|10341.8|10339.8|10340.3|10338.3|507
1679985900000|2023-03-28 06:45:00|10341.2|10339.2|10343|10341|10344.2|10342.2|10341|10339|731
1679986200000|2023-03-28 06:50:00|10343.2|10341.2|10342.6|10340.6|10345.3|10343.3|10342.2|10340.2|640
1679986500000|2023-03-28 06:55:00|10342.8|10340.8|10343.4|10341.4|10344.9|10342.9|10342.8|10340.8|253
1679986800000|2023-03-28 07:00:00|10342.6|10340.6|10338.3|10336.3|10342.6|10340.6|10337.9|10335.9|1127
1679987100000|2023-03-28 07:05:00|10338.1|10336.1|10339.9|10337.9|10341.4|10339.4|10337.9|10335.9|562
1679987400000|2023-03-28 07:10:00|10340.3|10338.3|10338.3|10336.3|10340.6|10338.6|10338.3|10336.3|625
1679987700000|2023-03-28 07:15:00|10338.7|10336.7|10336.9|10334.9|10339.1|10337.1|10336.7|10334.7|993
1679988000000|2023-03-28 07:20:00|10336.7|10334.7|10337.1|10335.1|10339.1|10337.1|10336.7|10334.7|672
1679988300000|2023-03-28 07:25:00|10337.3|10335.3|10339.5|10337.5|10339.9|10337.9|10337.3|10335.3|598
1679988600000|2023-03-28 07:30:00|10339.3|10337.3|10338.3|10336.3|10340.3|10338.3|10337.1|10335.1|509
1679988900000|2023-03-28 07:35:00|10337.9|10335.9|10334|10332|10338.1|10336.1|10334|10332|784
1679989200000|2023-03-28 07:40:00|10333.6|10331.6|10330.3|10328.3|10334|10332|10329.7|10327.7|1981
1679989500000|2023-03-28 07:45:00|10330.5|10328.5|10333.6|10331.6|10334|10332|10329.9|10327.9|982
1679989800000|2023-03-28 07:50:00|10333.2|10331.2|10334.8|10332.8|10336|10334|10332.8|10330.8|891
1679990100000|2023-03-28 07:55:00|10335|10333|10334.8|10332.8|10335.2|10333.2|10333.2|10331.2|608
1679990400000|2023-03-28 08:00:00|10335|10333|10336.4|10334.4|10336.4|10334.4|10334|10332|333
1679990700000|2023-03-28 08:05:00|10336.2|10334.2|10333.6|10331.6|10336.5|10334.5|10333.6|10331.6|625
1679991000000|2023-03-28 08:10:00|10333.8|10331.8|10332.8|10330.8|10334|10332|10332.3|10330.3|561
1679991300000|2023-03-28 08:15:00|10333|10331|10331.9|10329.9|10333|10331|10331.3|10329.3|929
1679991600000|2023-03-28 08:20:00|10332.1|10330.1|10332.8|10330.8|10333.2|10331.2|10331.3|10329.3|751
1679991900000|2023-03-28 08:25:00|10332.6|10330.6|10331.3|10329.3|10332.6|10330.6|10330.5|10328.5|647
1679992200000|2023-03-28 08:30:00|10331.7|10329.7|10330.1|10328.1|10332.1|10330.1|10330.1|10328.1|874
1679992500000|2023-03-28 08:35:00|10329.9|10327.9|10330.1|10328.1|10330.9|10328.9|10329.9|10327.9|585
1679992800000|2023-03-28 08:40:00|10330.3|10328.3|10331.9|10329.9|10333.2|10331.2|10330.1|10328.1|1760
1679993100000|2023-03-28 08:45:00|10331.7|10329.7|10332.8|10330.8|10333.2|10331.2|10330.9|10328.9|638
1679993400000|2023-03-28 08:50:00|10333.2|10331.2|10330.1|10328.1|10333.2|10331.2|10330.1|10328.1|764
1679993700000|2023-03-28 08:55:00|10329.9|10327.9|10328.5|10326.5|10330.1|10328.1|10328.1|10326.1|941
1679994000000|2023-03-28 09:00:00|10328.9|10326.9|10330.3|10328.3|10330.9|10328.9|10327.8|10325.8|663
1679994300000|2023-03-28 09:05:00|10330.1|10328.1|10331.3|10329.3|10331.9|10329.9|10329.7|10327.7|1209
1679994600000|2023-03-28 09:10:00|10331.1|10329.1|10332.8|10330.8|10332.8|10330.8|10330.9|10328.9|830
1679994900000|2023-03-28 09:15:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|411
1679995200000|2023-03-28 09:20:00|10332.3|10330.3|10331.7|10329.7|10333|10331|10331.5|10329.5|345
1679995500000|2023-03-28 09:25:00|10331.3|10329.3|10329.3|10327.3|10331.7|10329.7|10328.9|10326.9|648
1679995800000|2023-03-28 09:30:00|10328.9|10326.9|10332.4|10330.4|10333.2|10331.2|10328.9|10326.9|648
1679996100000|2023-03-28 09:35:00|10332.6|10330.6|10332.8|10330.8|10333.2|10331.2|10332.1|10330.1|394
1679996400000|2023-03-28 09:40:00|10332.4|10330.4|10333.6|10331.6|10334|10332|10332.4|10330.4|682
1679996700000|2023-03-28 09:45:00|10334|10332|10335.2|10333.2|10336.4|10334.4|10334|10332|856
1679997000000|2023-03-28 09:50:00|10335|10333|10335|10333|10335.6|10333.6|10333.4|10331.4|250
1679997300000|2023-03-28 09:55:00|10335.2|10333.2|10338.3|10336.3|10338.7|10336.7|10334|10332|738
1679997600000|2023-03-28 10:00:00|10338.1|10336.1|10340.3|10338.3|10340.3|10338.3|10336|10334|1061
1679997900000|2023-03-28 10:05:00|10340.1|10338.1|10338.7|10336.7|10340.3|10338.3|10338.1|10336.1|760
1679998200000|2023-03-28 10:10:00|10338.5|10336.5|10336.5|10334.5|10338.5|10336.5|10335|10333|735
1679998500000|2023-03-28 10:15:00|10336.4|10334.4|10334.8|10332.8|10336.7|10334.7|10334.8|10332.8|154
1679998800000|2023-03-28 10:20:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10334|10332|631
1679999100000|2023-03-28 10:25:00|10335.2|10333.2|10333.6|10331.6|10335.2|10333.2|10333.2|10331.2|409
1679999400000|2023-03-28 10:30:00|10333.4|10331.4|10332.6|10330.6|10333.4|10331.4|10331.7|10329.7|380
1679999700000|2023-03-28 10:35:00|10332.8|10330.8|10334.4|10332.4|10334.8|10332.8|10332.8|10330.8|234
1680000000000|2023-03-28 10:40:00|10334.6|10332.6|10335.2|10333.2|10335.2|10333.2|10334|10332|273
1680000300000|2023-03-28 10:45:00|10335.6|10333.6|10337.5|10335.5|10337.9|10335.9|10335.2|10333.2|869
1680000600000|2023-03-28 10:50:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10335.8|10333.8|321
1680000900000|2023-03-28 10:55:00|10336.9|10334.9|10335.6|10333.6|10337.9|10335.9|10335.2|10333.2|1413
1680001200000|2023-03-28 11:00:00|10335.4|10333.4|10333.2|10331.2|10335.6|10333.6|10332.8|10330.8|583
1680001500000|2023-03-28 11:05:00|10333|10331|10332.1|10330.1|10333.6|10331.6|10332.1|10330.1|306
1680001800000|2023-03-28 11:10:00|10331.9|10329.9|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|340
1680002100000|2023-03-28 11:15:00|10332.8|10330.8|10331.9|10329.9|10332.8|10330.8|10331.7|10329.7|281
1680002400000|2023-03-28 11:20:00|10331.7|10329.7|10330.1|10328.1|10331.7|10329.7|10329.7|10327.7|667
1680002700000|2023-03-28 11:25:00|10329.9|10327.9|10330.9|10328.9|10331.7|10329.7|10329.7|10327.7|1042
1680003000000|2023-03-28 11:30:00|10330.5|10328.5|10332.4|10330.4|10333.2|10331.2|10330.5|10328.5|1467
1680003300000|2023-03-28 11:35:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10330.5|10328.5|891
1680003600000|2023-03-28 11:40:00|10331.9|10329.9|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|390
1680003900000|2023-03-28 11:45:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|600
1680004200000|2023-03-28 11:50:00|10331.7|10329.7|10333|10331|10333.6|10331.6|10331.7|10329.7|967
1680004500000|2023-03-28 11:55:00|10333.2|10331.2|10335.2|10333.2|10335.2|10333.2|10333.2|10331.2|1122
1680004800000|2023-03-28 12:00:00|10334.8|10332.8|10338.3|10336.3|10338.3|10336.3|10334.8|10332.8|1796
1680005100000|2023-03-28 12:05:00|10338.1|10336.1|10335.8|10333.8|10338.3|10336.3|10335.6|10333.6|749
1680005400000|2023-03-28 12:10:00|10335.6|10333.6|10335.2|10333.2|10336.4|10334.4|10334|10332|737
1680005700000|2023-03-28 12:15:00|10334.8|10332.8|10336.4|10334.4|10336.4|10334.4|10334|10332|980
1680006000000|2023-03-28 12:20:00|10337.1|10335.1|10338.3|10336.3|10338.3|10336.3|10336.7|10334.7|1351
1680006300000|2023-03-28 12:25:00|10338.7|10336.7|10337.1|10335.1|10340.3|10338.3|10336.7|10334.7|1348
1680006600000|2023-03-28 12:30:00|10338.3|10336.3|10342.6|10340.6|10343.8|10341.8|10337.9|10335.9|2345
1680006900000|2023-03-28 12:35:00|10342.2|10340.2|10346.7|10344.7|10347.3|10345.3|10342.2|10340.2|2349
1680007200000|2023-03-28 12:40:00|10346.5|10344.5|10341.4|10339.4|10346.5|10344.5|10341.4|10339.4|1878
1680007500000|2023-03-28 12:45:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10339.9|10337.9|1663
1680007800000|2023-03-28 12:50:00|10341.8|10339.8|10340.6|10338.6|10343|10341|10340.3|10338.3|2053
1680008100000|2023-03-28 12:55:00|10340.5|10338.5|10340.6|10338.6|10341|10339|10339.1|10337.1|1088
1680008400000|2023-03-28 13:00:00|10340.3|10338.3|10337.5|10335.5|10340.6|10338.6|10337.5|10335.5|1585
1680008700000|2023-03-28 13:05:00|10337.9|10335.9|10336.4|10334.4|10338.3|10336.3|10336|10334|1127
1680009000000|2023-03-28 13:10:00|10336|10334|10337.1|10335.1|10337.9|10335.9|10335.6|10333.6|1647
1680009300000|2023-03-28 13:15:00|10336.7|10334.7|10337.5|10335.5|10337.9|10335.9|10335.6|10333.6|1311
1680009600000|2023-03-28 13:20:00|10337.1|10335.1|10336.4|10334.4|10339.5|10337.5|10336|10334|1524
1680009900000|2023-03-28 13:25:00|10336.5|10334.5|10333.6|10331.6|10336.5|10334.5|10333.6|10331.6|1458
1680010200000|2023-03-28 13:30:00|10333.8|10331.8|10336.7|10334.7|10337.9|10335.9|10333.6|10331.6|1455
1680010500000|2023-03-28 13:35:00|10336.5|10334.5|10339.1|10337.1|10339.5|10337.5|10336.4|10334.4|1720
1680010800000|2023-03-28 13:40:00|10338.7|10336.7|10335.2|10333.2|10338.7|10336.7|10334.4|10332.4|1184
1680011100000|2023-03-28 13:45:00|10335.6|10333.6|10334.4|10332.4|10335.6|10333.6|10332.4|10330.4|2378
1680011400000|2023-03-28 13:50:00|10334|10332|10335.2|10333.2|10335.4|10333.4|10333.2|10331.2|777
1680011700000|2023-03-28 13:55:00|10335|10333|10336.7|10334.7|10337.1|10335.1|10335|10333|1754
1680012000000|2023-03-28 14:00:00|10336.2|10334.2|10333.8|10331.8|10337.1|10335.1|10333.4|10331.4|2376
1680012300000|2023-03-28 14:05:00|10333.6|10331.6|10333.6|10331.6|10334.4|10332.4|10332.4|10330.4|1134
1680012600000|2023-03-28 14:10:00|10333.4|10331.4|10332.4|10330.4|10333.4|10331.4|10331.7|10329.7|1078
1680012900000|2023-03-28 14:15:00|10332.3|10330.3|10329.7|10327.7|10332.6|10330.6|10329.3|10327.3|2236
1680013200000|2023-03-28 14:20:00|10329.3|10327.3|10328.9|10326.9|10330.1|10328.1|10328.5|10326.5|1774
1680013500000|2023-03-28 14:25:00|10329.3|10327.3|10329.3|10327.3|10331.3|10329.3|10329.3|10327.3|777
1680013800000|2023-03-28 14:30:00|10329.7|10327.7|10332.4|10330.4|10332.8|10330.8|10329.3|10327.3|1435
1680014100000|2023-03-28 14:35:00|10332.1|10330.1|10330.9|10328.9|10333.4|10331.4|10330.9|10328.9|1442
1680014400000|2023-03-28 14:40:00|10330.5|10328.5|10330.1|10328.1|10332.1|10330.1|10329.7|10327.7|956
1680014700000|2023-03-28 14:45:00|10329.9|10327.9|10328.9|10326.9|10329.9|10327.9|10327.4|10325.4|1699
1680015000000|2023-03-28 14:50:00|10329.1|10327.1|10328.9|10326.9|10330.1|10328.1|10328.1|10326.1|541
1680015300000|2023-03-28 14:55:00|10329.3|10327.3|10329.7|10327.7|10329.9|10327.9|10328.9|10326.9|444
1680015600000|2023-03-28 15:00:00|10329.9|10327.9|10328.9|10326.9|10330.5|10328.5|10328.1|10326.1|1037
1680015900000|2023-03-28 15:05:00|10328.5|10326.5|10329.7|10327.7|10329.7|10327.7|10328.1|10326.1|1565
1680016200000|2023-03-28 15:10:00|10329.3|10327.3|10331.3|10329.3|10331.7|10329.7|10329.3|10327.3|1267
1680016500000|2023-03-28 15:15:00|10331.7|10329.7|10330.1|10328.1|10332.4|10330.4|10329.7|10327.7|1770
1680016800000|2023-03-28 15:20:00|10330.5|10328.5|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|720
1680017100000|2023-03-28 15:25:00|10331.5|10329.5|10333.2|10331.2|10333.2|10331.2|10331.3|10329.3|1459
1680017400000|2023-03-28 15:30:00|10332.8|10330.8|10334|10332|10334.4|10332.4|10331.9|10329.9|1295
1680017700000|2023-03-28 15:35:00|10333.6|10331.6|10332.4|10330.4|10333.6|10331.6|10332.1|10330.1|1116
1680018000000|2023-03-28 15:40:00|10332.1|10330.1|10330.9|10328.9|10332.4|10330.4|10330.5|10328.5|1829
1680018300000|2023-03-28 15:45:00|10330.5|10328.5|10332.3|10330.3|10332.6|10330.6|10330.5|10328.5|1123
1680018600000|2023-03-28 15:50:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10330.9|10328.9|956
1680018900000|2023-03-28 15:55:00|10331.7|10329.7|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|964
1680019200000|2023-03-28 16:00:00|10331.3|10329.3|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|698
1680019500000|2023-03-28 16:05:00|10332.3|10330.3|10331.7|10329.7|10333.4|10331.4|10331.3|10329.3|1131
1680019800000|2023-03-28 16:10:00|10331.5|10329.5|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|347
1680020100000|2023-03-28 16:15:00|10330.5|10328.5|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|417
1680020400000|2023-03-28 16:20:00|10330.7|10328.7|10330.1|10328.1|10331.3|10329.3|10329.7|10327.7|501
1680020700000|2023-03-28 16:25:00|10329.7|10327.7|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|1086
1680021000000|2023-03-28 16:30:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|1077
1680021300000|2023-03-28 16:35:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10327.8|10325.8|917
1680021600000|2023-03-28 16:40:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|602
1680021900000|2023-03-28 16:45:00|10328.1|10326.1|10326.6|10324.6|10328.5|10326.5|10326.6|10324.6|1862
1680022200000|2023-03-28 16:50:00|10327|10325|10327.8|10325.8|10328.1|10326.1|10326.2|10324.2|1666
1680022500000|2023-03-28 16:55:00|10327.4|10325.4|10325.8|10323.8|10327.8|10325.8|10325.4|10323.4|1329
1680022800000|2023-03-28 17:00:00|10325.6|10323.6|10329.7|10327.7|10330.5|10328.5|10325.4|10323.4|1676
1680023100000|2023-03-28 17:05:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10328.5|10326.5|1360
1680023400000|2023-03-28 17:10:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10329.3|10327.3|1971
1680023700000|2023-03-28 17:15:00|10330.9|10328.9|10330.5|10328.5|10332.1|10330.1|10328.9|10326.9|1775
1680024000000|2023-03-28 17:20:00|10330.9|10328.9|10327.8|10325.8|10330.9|10328.9|10327.8|10325.8|1237
1680024300000|2023-03-28 17:25:00|10328.1|10326.1|10330.1|10328.1|10330.1|10328.1|10327.8|10325.8|849
1680024600000|2023-03-28 17:30:00|10329.3|10327.3|10330.1|10328.1|10330.5|10328.5|10328.1|10326.1|728
1680024900000|2023-03-28 17:35:00|10329.9|10327.9|10332.8|10330.8|10332.8|10330.8|10329.9|10327.9|1599
1680025200000|2023-03-28 17:40:00|10333|10331|10333.2|10331.2|10334|10332|10332.1|10330.1|1249
1680025500000|2023-03-28 17:45:00|10333.6|10331.6|10332.4|10330.4|10334|10332|10331.7|10329.7|1667
1680025800000|2023-03-28 17:50:00|10332.1|10330.1|10336|10334|10336|10334|10332.1|10330.1|1516
1680026100000|2023-03-28 17:55:00|10335.2|10333.2|10336.4|10334.4|10337.9|10335.9|10335.2|10333.2|3790
1680026400000|2023-03-28 18:00:00|10336.7|10334.7|10333.2|10331.2|10336.7|10334.7|10333.2|10331.2|910
1680026700000|2023-03-28 18:05:00|10333.4|10331.4|10333.2|10331.2|10334.4|10332.4|10332.4|10330.4|562
1680027000000|2023-03-28 18:10:00|10332.8|10330.8|10332.6|10330.6|10333.6|10331.6|10332.4|10330.4|316
1680027300000|2023-03-28 18:15:00|10332.8|10330.8|10332.1|10330.1|10332.8|10330.8|10331.7|10329.7|625
1680027600000|2023-03-28 18:20:00|10332.4|10330.4|10331.9|10329.9|10332.4|10330.4|10331.7|10329.7|388
1680027900000|2023-03-28 18:25:00|10332.1|10330.1|10330.1|10328.1|10332.4|10330.4|10330.1|10328.1|673
1680028200000|2023-03-28 18:30:00|10329.7|10327.7|10329.3|10327.3|10330.5|10328.5|10328.1|10326.1|1211
1680028500000|2023-03-28 18:35:00|10329.5|10327.5|10328.9|10326.9|10330.1|10328.1|10328.9|10326.9|318
1680028800000|2023-03-28 18:40:00|10329.7|10327.7|10329.3|10327.3|10331.3|10329.3|10329.3|10327.3|431
1680029100000|2023-03-28 18:45:00|10328.5|10326.5|10329.3|10327.3|10329.7|10327.7|10328.1|10326.1|835
1680029400000|2023-03-28 18:50:00|10328.9|10326.9|10327|10325|10329.1|10327.1|10326.6|10324.6|792
1680029700000|2023-03-28 18:55:00|10326.8|10324.8|10327|10325|10328.1|10326.1|10326.8|10324.8|971
1680030000000|2023-03-28 19:00:00|10326.6|10324.6|10328.1|10326.1|10328.1|10326.1|10325.8|10323.8|895
1680030300000|2023-03-28 19:05:00|10327.8|10325.8|10327.6|10325.6|10328.1|10326.1|10327|10325|473
1680030600000|2023-03-28 19:10:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.2|10325.2|261
1680030900000|2023-03-28 19:15:00|10327.4|10325.4|10328.1|10326.1|10328.1|10326.1|10327|10325|531
1680031200000|2023-03-28 19:20:00|10328.5|10326.5|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|388
1680031500000|2023-03-28 19:25:00|10328.5|10326.5|10330.5|10328.5|10330.7|10328.7|10328.5|10326.5|677
1680031800000|2023-03-28 19:30:00|10330.7|10328.7|10330.5|10328.5|10331.5|10329.5|10330.1|10328.1|338
1680032100000|2023-03-28 19:35:00|10330.9|10328.9|10329.3|10327.3|10330.9|10328.9|10328.9|10326.9|413
1680032400000|2023-03-28 19:40:00|10329.7|10327.7|10331.5|10329.5|10331.7|10329.7|10329.3|10327.3|262
1680032700000|2023-03-28 19:45:00|10331.7|10329.7|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|466
1680033000000|2023-03-28 19:50:00|10330.5|10328.5|10329.7|10327.7|10331.3|10329.3|10329.3|10327.3|581
1680033300000|2023-03-28 19:55:00|10330.1|10328.1|10328.9|10326.9|10330.5|10328.5|10328.5|10326.5|914
1680033600000|2023-03-28 20:00:00|10329.1|10327.1|10327.4|10325.4|10329.5|10327.5|10327|10325|1304
1680033900000|2023-03-28 20:05:00|10327|10325|10325.8|10323.8|10327|10325|10325.4|10323.4|839
1680034200000|2023-03-28 20:10:00|10325.6|10323.6|10326.2|10324.2|10326.4|10324.4|10325.2|10323.2|889
1680034500000|2023-03-28 20:15:00|10325.8|10323.8|10323.5|10321.5|10326.2|10324.2|10323.5|10321.5|1645
1680034800000|2023-03-28 20:20:00|10322.7|10320.7|10321.5|10319.5|10323.5|10321.5|10321.5|10319.5|1689
1680035100000|2023-03-28 20:25:00|10321.9|10319.9|10321.9|10319.9|10322.7|10320.7|10321.5|10319.5|1826
1680035400000|2023-03-28 20:30:00|10321.5|10319.5|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|1923
1680035700000|2023-03-28 20:35:00|10321.7|10319.7|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|256
1680036000000|2023-03-28 20:40:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|638
1680036300000|2023-03-28 20:45:00|10322.9|10320.9|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|885
1680036600000|2023-03-28 20:50:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|657
1680036900000|2023-03-28 20:55:00|10322.7|10320.7|10321.5|10319.5|10323.1|10321.1|10321.5|10319.5|921
1680040800000|2023-03-28 22:00:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10321.5|10319.5|340
1680041100000|2023-03-28 22:05:00|10322.5|10320.5|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|85
1680041400000|2023-03-28 22:10:00|10322.5|10320.5|10323.1|10321.1|10323.3|10321.3|10322.3|10320.3|162
1680041700000|2023-03-28 22:15:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|80
1680042000000|2023-03-28 22:20:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|81
1680042300000|2023-03-28 22:25:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|5
1680042600000|2023-03-28 22:30:00|||||||||78
1680042900000|2023-03-28 22:35:00|10322.7|10320.7|10322.5|10320.5|10322.7|10320.7|10322.3|10320.3|184
1680043200000|2023-03-28 22:40:00|10322.3|10320.3|10322.3|10320.3|10322.5|10320.5|10322.3|10320.3|10
1680043500000|2023-03-28 22:45:00|10322.1|10320.1|10321.9|10319.9|10322.1|10320.1|10321.5|10319.5|121
1680043800000|2023-03-28 22:50:00|10321.7|10319.7|10321.7|10319.7|10321.9|10319.9|10321.5|10319.5|70
1680044100000|2023-03-28 22:55:00|10321.9|10319.9|10321.7|10319.7|10321.9|10319.9|10321.5|10319.5|86
1680044400000|2023-03-28 23:00:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|158
1680044700000|2023-03-28 23:05:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|323
1680045000000|2023-03-28 23:10:00|||||||||276
1680045300000|2023-03-28 23:15:00|||||||||279
1680045600000|2023-03-28 23:20:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|163
1680045900000|2023-03-28 23:25:00|||||||||207
1680046200000|2023-03-28 23:30:00|||||||||60
1680046500000|2023-03-28 23:35:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|616
1680046800000|2023-03-28 23:40:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|95
1680047100000|2023-03-28 23:45:00|10321.7|10319.7|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|138
1680047400000|2023-03-28 23:50:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|43
1680047700000|2023-03-28 23:55:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|29
1680048000000|2023-03-29 00:00:00|10322.3|10320.3|10323.9|10321.9|10323.9|10321.9|10321.9|10319.9|318
1680048300000|2023-03-29 00:05:00|10323.3|10321.3|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|298
1680048600000|2023-03-29 00:10:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|181
1680048900000|2023-03-29 00:15:00|10323.1|10321.1|10323.1|10321.1|10323.7|10321.7|10323.1|10321.1|212
1680049200000|2023-03-29 00:20:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|150
1680049500000|2023-03-29 00:25:00|10322.5|10320.5|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|263
1680049800000|2023-03-29 00:30:00|10323.1|10321.1|10324.4|10322.4|10324.6|10322.6|10323.1|10321.1|878
1680050100000|2023-03-29 00:35:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|273
1680050400000|2023-03-29 00:40:00|10323.9|10321.9|10322.7|10320.7|10323.9|10321.9|10322.7|10320.7|503
1680050700000|2023-03-29 00:45:00|10322.9|10320.9|10323.5|10321.5|10323.5|10321.5|10322.3|10320.3|291
1680051000000|2023-03-29 00:50:00|10323.1|10321.1|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|200
1680051300000|2023-03-29 00:55:00|10324.6|10322.6|10323.5|10321.5|10324.6|10322.6|10323.3|10321.3|276
1680051600000|2023-03-29 01:00:00|10323.3|10321.3|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|32
1680051900000|2023-03-29 01:05:00|10323.1|10321.1|10321.9|10319.9|10323.9|10321.9|10321.9|10319.9|270
1680052200000|2023-03-29 01:10:00|10322.3|10320.3|10320.3|10318.3|10322.3|10320.3|10320.3|10318.3|747
1680052500000|2023-03-29 01:15:00|10320.5|10318.5|10316|10314|10320.5|10318.5|10316|10314|1466
1680052800000|2023-03-29 01:20:00|10316.2|10314.2|10316.4|10314.4|10317.2|10315.2|10315.3|10313.3|978
1680053100000|2023-03-29 01:25:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10315.6|10313.6|448
1680053400000|2023-03-29 01:30:00|10316|10314|10316.4|10314.4|10317.2|10315.2|10315.3|10313.3|613
1680053700000|2023-03-29 01:35:00|10316.2|10314.2|10317.2|10315.2|10317.2|10315.2|10316|10314|389
1680054000000|2023-03-29 01:40:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|123
1680054300000|2023-03-29 01:45:00|10317.4|10315.4|10317.6|10315.6|10318|10316|10317.2|10315.2|243
1680054600000|2023-03-29 01:50:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|49
1680054900000|2023-03-29 01:55:00|10318.2|10316.2|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|139
1680055200000|2023-03-29 02:00:00|10317.4|10315.4|10316.4|10314.4|10317.6|10315.6|10316|10314|189
1680055500000|2023-03-29 02:05:00|10316.8|10314.8|10316|10314|10317.2|10315.2|10316|10314|233
1680055800000|2023-03-29 02:10:00|10316.2|10314.2|10318|10316|10318|10316|10316|10314|332
1680056100000|2023-03-29 02:15:00|10318.4|10316.4|10318.2|10316.2|10318.8|10316.8|10317.6|10315.6|317
1680056400000|2023-03-29 02:20:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|125
1680056700000|2023-03-29 02:25:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.2|10316.2|116
1680057000000|2023-03-29 02:30:00|10318.2|10316.2|10316.8|10314.8|10318.4|10316.4|10316.8|10314.8|112
1680057300000|2023-03-29 02:35:00|10316.6|10314.6|10317.2|10315.2|10317.4|10315.4|10316.4|10314.4|186
1680057600000|2023-03-29 02:40:00|||||||||2
1680057900000|2023-03-29 02:45:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|54
1680058200000|2023-03-29 02:50:00|10317.4|10315.4|10317.2|10315.2|10317.4|10315.4|10316.8|10314.8|28
1680058500000|2023-03-29 02:55:00|10317.4|10315.4|10317.2|10315.2|10317.4|10315.4|10317|10315|75
1680058800000|2023-03-29 03:00:00|10317|10315|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|142
1680059100000|2023-03-29 03:05:00|10318|10316|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|137
1680059400000|2023-03-29 03:10:00|10317.8|10315.8|10318|10316|10318.4|10316.4|10317.6|10315.6|3153
1680059700000|2023-03-29 03:15:00|10317.8|10315.8|10317.6|10315.6|10317.8|10315.8|10317.2|10315.2|59
1680060000000|2023-03-29 03:20:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|45
1680060300000|2023-03-29 03:25:00|10317.8|10315.8|10317.6|10315.6|10317.8|10315.8|10317.2|10315.2|76
1680060600000|2023-03-29 03:30:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|23
1680060900000|2023-03-29 03:35:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|49
1680061200000|2023-03-29 03:40:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|82
1680061800000|2023-03-29 03:50:00|10317.8|10315.8|10318|10316|10318.4|10316.4|10317.8|10315.8|469
1680062100000|2023-03-29 03:55:00|10318.2|10316.2|10318.8|10316.8|10318.8|10316.8|10318|10316|517
1680062400000|2023-03-29 04:00:00|10319|10317|10320.7|10318.7|10320.7|10318.7|10318.8|10316.8|987
1680062700000|2023-03-29 04:05:00|10321.1|10319.1|10323.9|10321.9|10323.9|10321.9|10321.1|10319.1|1121
1680063000000|2023-03-29 04:10:00|10324|10322|10324.6|10322.6|10324.6|10322.6|10323.1|10321.1|1304
1680063300000|2023-03-29 04:15:00|10324.8|10322.8|10327|10325|10327|10325|10323.9|10321.9|1480
1680063600000|2023-03-29 04:20:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10325|10323|630
1680063900000|2023-03-29 04:25:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|994
1680064200000|2023-03-29 04:30:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10326.2|10324.2|622
1680064500000|2023-03-29 04:35:00|10327.2|10325.2|10325|10323|10327.2|10325.2|10324.2|10322.2|1627
1680064800000|2023-03-29 04:40:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.1|10321.1|487
1680065100000|2023-03-29 04:45:00|10324.2|10322.2|10324.2|10322.2|10324.8|10322.8|10323.9|10321.9|444
1680065400000|2023-03-29 04:50:00|10324.4|10322.4|10325.8|10323.8|10326.2|10324.2|10324.4|10322.4|364
1680065700000|2023-03-29 04:55:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10324.6|10322.6|331
1680066000000|2023-03-29 05:00:00|10324.6|10322.6|10323.1|10321.1|10325.4|10323.4|10323.1|10321.1|1834
1680066300000|2023-03-29 05:05:00|10322.9|10320.9|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|344
1680066600000|2023-03-29 05:10:00|10321.3|10319.3|10321.7|10319.7|10321.7|10319.7|10321.1|10319.1|4035
1680066900000|2023-03-29 05:15:00|10321.5|10319.5|10322.3|10320.3|10323.1|10321.1|10321.5|10319.5|473
1680067200000|2023-03-29 05:20:00|10322.7|10320.7|10323.9|10321.9|10323.9|10321.9|10322.7|10320.7|217
1680067500000|2023-03-29 05:25:00|10324.2|10322.2|10322.7|10320.7|10324.2|10322.2|10322.7|10320.7|541
1680067800000|2023-03-29 05:30:00|10322.5|10320.5|10322.3|10320.3|10322.9|10320.9|10322.3|10320.3|212
1680068100000|2023-03-29 05:35:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10321.9|10319.9|3785
1680068400000|2023-03-29 05:40:00|10322.3|10320.3|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|138
1680068700000|2023-03-29 05:45:00|10321.7|10319.7|10321.1|10319.1|10321.7|10319.7|10320.3|10318.3|176
1680069000000|2023-03-29 05:50:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|290
1680069300000|2023-03-29 05:55:00|10320.5|10318.5|10319.6|10317.6|10320.5|10318.5|10319.6|10317.6|175
1680069600000|2023-03-29 06:00:00|10319.2|10317.2|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|524
1680069900000|2023-03-29 06:05:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.6|10317.6|243
1680070200000|2023-03-29 06:10:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|334
1680070500000|2023-03-29 06:15:00|10320.3|10318.3|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|312
1680070800000|2023-03-29 06:20:00|10320.7|10318.7|10322.3|10320.3|10322.3|10320.3|10320.3|10318.3|745
1680071100000|2023-03-29 06:25:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10320.9|10318.9|460
1680071400000|2023-03-29 06:30:00|10322.3|10320.3|10322.5|10320.5|10323.1|10321.1|10321.9|10319.9|286
1680071700000|2023-03-29 06:35:00|10322.3|10320.3|10323.1|10321.1|10324.2|10322.2|10321.9|10319.9|362
1680072000000|2023-03-29 06:40:00|10323.5|10321.5|10324.6|10322.6|10325|10323|10322.7|10320.7|602
1680072300000|2023-03-29 06:45:00|10324.4|10322.4|10321.7|10319.7|10325|10323|10321.5|10319.5|696
1680072600000|2023-03-29 06:50:00|10321.5|10319.5|10322.7|10320.7|10323.1|10321.1|10321.1|10319.1|348
1680072900000|2023-03-29 06:55:00|10323.1|10321.1|10322.3|10320.3|10323.3|10321.3|10322.3|10320.3|177
1680073200000|2023-03-29 07:00:00|10322.7|10320.7|10321.9|10319.9|10322.7|10320.7|10320.7|10318.7|618
1680073500000|2023-03-29 07:05:00|10321.5|10319.5|10323.7|10321.7|10323.9|10321.9|10320.7|10318.7|392
1680073800000|2023-03-29 07:10:00|10323.9|10321.9|10325.4|10323.4|10325.8|10323.8|10323.5|10321.5|452
1680074100000|2023-03-29 07:15:00|10325.8|10323.8|10327.8|10325.8|10330.1|10328.1|10325|10323|1622
1680074400000|2023-03-29 07:20:00|10327.6|10325.6|10326.8|10324.8|10327.8|10325.8|10326.6|10324.6|702
1680074700000|2023-03-29 07:25:00|10327|10325|10327.4|10325.4|10329.7|10327.7|10327|10325|768
1680075000000|2023-03-29 07:30:00|10327.2|10325.2|10326.2|10324.2|10327.4|10325.4|10325.4|10323.4|485
1680075300000|2023-03-29 07:35:00|10326.4|10324.4|10328.1|10326.1|10328.1|10326.1|10326.2|10324.2|380
1680075600000|2023-03-29 07:40:00|10328.5|10326.5|10328.9|10326.9|10329.3|10327.3|10328.3|10326.3|493
1680075900000|2023-03-29 07:45:00|10328.5|10326.5|10326.2|10324.2|10328.9|10326.9|10326.2|10324.2|416
1680076200000|2023-03-29 07:50:00|10326.4|10324.4|10325.8|10323.8|10326.6|10324.6|10325.4|10323.4|411
1680076500000|2023-03-29 07:55:00|10325.6|10323.6|10325.4|10323.4|10326|10324|10324.6|10322.6|682
1680076800000|2023-03-29 08:00:00|10325.2|10323.2|10323.5|10321.5|10325.4|10323.4|10323.1|10321.1|1561
1680077100000|2023-03-29 08:05:00|10324.2|10322.2|10324.2|10322.2|10325.8|10323.8|10323.9|10321.9|549
1680077400000|2023-03-29 08:10:00|10324|10322|10325|10323|10325.8|10323.8|10323.1|10321.1|407
1680077700000|2023-03-29 08:15:00|10324.8|10322.8|10325.8|10323.8|10326.2|10324.2|10324.2|10322.2|195
1680078000000|2023-03-29 08:20:00|10325.4|10323.4|10324.6|10322.6|10325.8|10323.8|10324.2|10322.2|168
1680078300000|2023-03-29 08:25:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|275
1680078600000|2023-03-29 08:30:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.1|10321.1|290
1680078900000|2023-03-29 08:35:00|10323.7|10321.7|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|276
1680079200000|2023-03-29 08:40:00|10324|10322|10325.8|10323.8|10325.8|10323.8|10324|10322|377
1680079500000|2023-03-29 08:45:00|10325.4|10323.4|10326.6|10324.6|10327|10325|10324.2|10322.2|222
1680079800000|2023-03-29 08:50:00|10326.4|10324.4|10328.5|10326.5|10329.3|10327.3|10326.4|10324.4|551
1680080100000|2023-03-29 08:55:00|10328.3|10326.3|10329.1|10327.1|10329.3|10327.3|10327.8|10325.8|192
1680080400000|2023-03-29 09:00:00|10329.3|10327.3|10329.7|10327.7|10330.9|10328.9|10329.1|10327.1|1380
1680080700000|2023-03-29 09:05:00|10330.1|10328.1|10330.1|10328.1|10330.9|10328.9|10329.5|10327.5|287
1680081000000|2023-03-29 09:10:00|10330.3|10328.3|10332.1|10330.1|10332.1|10330.1|10329.7|10327.7|532
1680081300000|2023-03-29 09:15:00|10332.8|10330.8|10332.8|10330.8|10334|10332|10331.3|10329.3|2162
1680081600000|2023-03-29 09:20:00|10333|10331|10333.8|10331.8|10334|10332|10332.8|10330.8|1041
1680081900000|2023-03-29 09:25:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|605
1680082200000|2023-03-29 09:30:00|10334.4|10332.4|10334.8|10332.8|10335.6|10333.6|10333.2|10331.2|1008
1680082500000|2023-03-29 09:35:00|10335|10333|10334.6|10332.6|10335.2|10333.2|10333.6|10331.6|732
1680082800000|2023-03-29 09:40:00|10334.4|10332.4|10336.2|10334.2|10336.4|10334.4|10334.4|10332.4|479
1680083100000|2023-03-29 09:45:00|10336.4|10334.4|10336|10334|10337.5|10335.5|10335.6|10333.6|850
1680083400000|2023-03-29 09:50:00|10335.6|10333.6|10336.4|10334.4|10336.5|10334.5|10334.2|10332.2|926
1680083700000|2023-03-29 09:55:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1010
1680084000000|2023-03-29 10:00:00|10336.7|10334.7|10336|10334|10337.1|10335.1|10334.8|10332.8|738
1680084300000|2023-03-29 10:05:00|10335.8|10333.8|10334.4|10332.4|10336|10334|10334|10332|1159
1680084600000|2023-03-29 10:10:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.4|10332.4|445
1680084900000|2023-03-29 10:15:00|10335.2|10333.2|10334|10332|10335.8|10333.8|10333.6|10331.6|212
1680085200000|2023-03-29 10:20:00|10334.4|10332.4|10334|10332|10335.2|10333.2|10333.6|10331.6|275
1680085500000|2023-03-29 10:25:00|10333.6|10331.6|10332.1|10330.1|10333.6|10331.6|10331.5|10329.5|963
1680085800000|2023-03-29 10:30:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10330.9|10328.9|229
1680086100000|2023-03-29 10:35:00|10331.7|10329.7|10333|10331|10333|10331|10331.7|10329.7|276
1680086400000|2023-03-29 10:40:00|10333.2|10331.2|10331.9|10329.9|10333.2|10331.2|10331.3|10329.3|422
1680086700000|2023-03-29 10:45:00|10331.7|10329.7|10332.4|10330.4|10332.8|10330.8|10330.5|10328.5|370
1680087000000|2023-03-29 10:50:00|10332.6|10330.6|10331.7|10329.7|10333.6|10331.6|10331.3|10329.3|581
1680087300000|2023-03-29 10:55:00|10331.5|10329.5|10330.1|10328.1|10332.4|10330.4|10329.5|10327.5|1007
1680087600000|2023-03-29 11:00:00|10330.3|10328.3|10332.1|10330.1|10332.1|10330.1|10330.1|10328.1|325
1680087900000|2023-03-29 11:05:00|10332.3|10330.3|10331.1|10329.1|10332.3|10330.3|10330.9|10328.9|127
1680088200000|2023-03-29 11:10:00|10330.9|10328.9|10329.3|10327.3|10331.3|10329.3|10328.5|10326.5|454
1680088500000|2023-03-29 11:15:00|10329.5|10327.5|10329.7|10327.7|10330.9|10328.9|10329.5|10327.5|274
1680088800000|2023-03-29 11:20:00|10329.5|10327.5|10327|10325|10329.7|10327.7|10327|10325|342
1680089100000|2023-03-29 11:25:00|10327.4|10325.4|10327.4|10325.4|10328|10326|10326.6|10324.6|638
1680089400000|2023-03-29 11:30:00|10327.2|10325.2|10327|10325|10328.1|10326.1|10327|10325|257
1680089700000|2023-03-29 11:35:00|10327.2|10325.2|10325.8|10323.8|10327.2|10325.2|10325.8|10323.8|586
1680090000000|2023-03-29 11:40:00|10325.6|10323.6|10327.8|10325.8|10328.1|10326.1|10325.4|10323.4|621
1680090300000|2023-03-29 11:45:00|10328|10326|10328.5|10326.5|10328.7|10326.7|10326.6|10324.6|740
1680090600000|2023-03-29 11:50:00|10328.3|10326.3|10328.5|10326.5|10328.5|10326.5|10326.6|10324.6|1324
1680090900000|2023-03-29 11:55:00|10328.7|10326.7|10326.4|10324.4|10328.9|10326.9|10325.8|10323.8|534
1680091200000|2023-03-29 12:00:00|10326.2|10324.2|10326.2|10324.2|10327|10325|10325.4|10323.4|950
1680091500000|2023-03-29 12:05:00|10326.4|10324.4|10326|10324|10326.6|10324.6|10325|10323|1537
1680091800000|2023-03-29 12:10:00|10325.8|10323.8|10321.5|10319.5|10326.6|10324.6|10321.1|10319.1|1607
1680092100000|2023-03-29 12:15:00|10321.9|10319.9|10319.2|10317.2|10322.3|10320.3|10318.4|10316.4|1818
1680092400000|2023-03-29 12:20:00|10319.6|10317.6|10320.3|10318.3|10322.7|10320.7|10319.2|10317.2|1936
1680092700000|2023-03-29 12:25:00|10320.7|10318.7|10319.9|10317.9|10322.3|10320.3|10319.9|10317.9|1077
1680093000000|2023-03-29 12:30:00|10320.3|10318.3|10318.8|10316.8|10321.1|10319.1|10317.6|10315.6|1691
1680093300000|2023-03-29 12:35:00|10318.4|10316.4|10315.6|10313.6|10320.7|10318.7|10315.6|10313.6|2268
1680093600000|2023-03-29 12:40:00|10315.3|10313.3|10311.7|10309.7|10315.3|10313.3|10309.8|10307.8|3561
1680093900000|2023-03-29 12:45:00|10312.1|10310.1|10316|10314|10316.4|10314.4|10310.2|10308.2|3135
1680094200000|2023-03-29 12:50:00|10315.6|10313.6|10313.7|10311.7|10316|10314|10312.5|10310.5|1246
1680094500000|2023-03-29 12:55:00|10313.3|10311.3|10314.5|10312.5|10314.9|10312.9|10312.9|10310.9|1975
1680094800000|2023-03-29 13:00:00|10314.9|10312.9|10312.9|10310.9|10315.3|10313.3|10312.9|10310.9|1285
1680095100000|2023-03-29 13:05:00|10312.7|10310.7|10313.3|10311.3|10314.1|10312.1|10312.1|10310.1|1027
1680095400000|2023-03-29 13:10:00|10312.9|10310.9|10313.3|10311.3|10314.3|10312.3|10312.5|10310.5|1495
1680095700000|2023-03-29 13:15:00|10312.9|10310.9|10312.1|10310.1|10314.1|10312.1|10311.7|10309.7|1950
1680096000000|2023-03-29 13:20:00|10312.5|10310.5|10312.1|10310.1|10312.9|10310.9|10311.4|10309.4|1486
1680096300000|2023-03-29 13:25:00|10312.3|10310.3|10315.5|10313.5|10315.6|10313.6|10312.1|10310.1|1401
1680096600000|2023-03-29 13:30:00|10315.3|10313.3|10317|10315|10317.2|10315.2|10314.5|10312.5|2004
1680096900000|2023-03-29 13:35:00|10317.2|10315.2|10318.8|10316.8|10318.8|10316.8|10316.8|10314.8|2269
1680097200000|2023-03-29 13:40:00|10318.6|10316.6|10320.7|10318.7|10321.5|10319.5|10318.4|10316.4|3153
1680097500000|2023-03-29 13:45:00|10321.1|10319.1|10321.1|10319.1|10324.2|10322.2|10320.3|10318.3|3518
1680097800000|2023-03-29 13:50:00|10321.3|10319.3|10320.7|10318.7|10321.9|10319.9|10319|10317|2447
1680098100000|2023-03-29 13:55:00|10321.1|10319.1|10319.6|10317.6|10322.7|10320.7|10319.2|10317.2|1682
1680098400000|2023-03-29 14:00:00|10319.2|10317.2|10322.3|10320.3|10322.3|10320.3|10318.4|10316.4|1393
1680098700000|2023-03-29 14:05:00|10322.7|10320.7|10323.5|10321.5|10323.5|10321.5|10321.9|10319.9|843
1680099000000|2023-03-29 14:10:00|10323.3|10321.3|10322.3|10320.3|10324.2|10322.2|10321.9|10319.9|812
1680099300000|2023-03-29 14:15:00|10321.9|10319.9|10320.3|10318.3|10321.9|10319.9|10319.9|10317.9|1032
1680099600000|2023-03-29 14:20:00|10319.9|10317.9|10319.6|10317.6|10321.1|10319.1|10319.6|10317.6|785
1680099900000|2023-03-29 14:25:00|10319.2|10317.2|10320.3|10318.3|10320.3|10318.3|10318.4|10316.4|1694
1680100200000|2023-03-29 14:30:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|842
1680100500000|2023-03-29 14:35:00|10320.3|10318.3|10322.3|10320.3|10323.1|10321.1|10319.9|10317.9|1418
1680100800000|2023-03-29 14:40:00|10322.5|10320.5|10328.9|10326.9|10328.9|10326.9|10322.5|10320.5|2086
1680101100000|2023-03-29 14:45:00|10329.3|10327.3|10328.1|10326.1|10329.7|10327.7|10327.8|10325.8|2495
1680101400000|2023-03-29 14:50:00|10328.5|10326.5|10327|10325|10331.7|10329.7|10327|10325|2458
1680101700000|2023-03-29 14:55:00|10327.4|10325.4|10329.7|10327.7|10330.9|10328.9|10327|10325|2156
1680102000000|2023-03-29 15:00:00|10329.3|10327.3|10328.9|10326.9|10331.7|10329.7|10328.7|10326.7|1800
1680102300000|2023-03-29 15:05:00|10329.7|10327.7|10328.9|10326.9|10331.3|10329.3|10328.1|10326.1|1284
1680102600000|2023-03-29 15:10:00|10328.5|10326.5|10328.5|10326.5|10329.7|10327.7|10327.8|10325.8|1768
1680102900000|2023-03-29 15:15:00|10328.9|10326.9|10329.3|10327.3|10330.1|10328.1|10327.4|10325.4|3292
1680103200000|2023-03-29 15:20:00|10328.9|10326.9|10328.1|10326.1|10330.5|10328.5|10326.2|10324.2|2794
1680103500000|2023-03-29 15:25:00|10328.5|10326.5|10328.9|10326.9|10330.5|10328.5|10327.8|10325.8|2754
1680103800000|2023-03-29 15:30:00|10328.5|10326.5|10329.3|10327.3|10330.1|10328.1|10328.1|10326.1|817
1680104100000|2023-03-29 15:35:00|10329.1|10327.1|10328.9|10326.9|10330.5|10328.5|10328.5|10326.5|990
1680104400000|2023-03-29 15:40:00|10329.3|10327.3|10328.5|10326.5|10330.5|10328.5|10328.1|10326.1|984
1680104700000|2023-03-29 15:45:00|10328.1|10326.1|10326.6|10324.6|10328.3|10326.3|10326.2|10324.2|764
1680105000000|2023-03-29 15:50:00|10326.4|10324.4|10325.8|10323.8|10327.4|10325.4|10325.4|10323.4|1244
1680105300000|2023-03-29 15:55:00|10325.4|10323.4|10324.2|10322.2|10325.8|10323.8|10323.5|10321.5|2399
1680105600000|2023-03-29 16:00:00|10325|10323|10325.4|10323.4|10326.8|10324.8|10324.4|10322.4|1578
1680105900000|2023-03-29 16:05:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325|10323|378
1680106200000|2023-03-29 16:10:00|10326|10324|10326.2|10324.2|10328|10326|10325.8|10323.8|941
1680106500000|2023-03-29 16:15:00|10325.8|10323.8|10324.6|10322.6|10327|10325|10324.6|10322.6|1168
1680106800000|2023-03-29 16:20:00|10325|10323|10325|10323|10326.6|10324.6|10324.6|10322.6|596
1680107100000|2023-03-29 16:25:00|10324.6|10322.6|10323.5|10321.5|10324.6|10322.6|10323.1|10321.1|964
1680107400000|2023-03-29 16:30:00|10323.3|10321.3|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|811
1680107700000|2023-03-29 16:35:00|10324|10322|10325.4|10323.4|10325.8|10323.8|10324|10322|465
1680108000000|2023-03-29 16:40:00|10325.2|10323.2|10324.6|10322.6|10325.8|10323.8|10324|10322|486
1680108300000|2023-03-29 16:45:00|10324.2|10322.2|10325|10323|10325.4|10323.4|10323.5|10321.5|785
1680108600000|2023-03-29 16:50:00|10325.2|10323.2|10325|10323|10326.2|10324.2|10324.6|10322.6|510
1680108900000|2023-03-29 16:55:00|10325.2|10323.2|10325.8|10323.8|10326.4|10324.4|10325|10323|422
1680109200000|2023-03-29 17:00:00|10326|10324|10325|10323|10326.2|10324.2|10323.5|10321.5|680
1680109500000|2023-03-29 17:05:00|10325.2|10323.2|10323.5|10321.5|10325.2|10323.2|10322.3|10320.3|1004
1680109800000|2023-03-29 17:10:00|10323.9|10321.9|10323.1|10321.1|10324.6|10322.6|10322.5|10320.5|734
1680110100000|2023-03-29 17:15:00|10322.9|10320.9|10321.9|10319.9|10323.1|10321.1|10321.5|10319.5|1067
1680110400000|2023-03-29 17:20:00|10321.5|10319.5|10321.7|10319.7|10321.9|10319.9|10320.1|10318.1|748
1680110700000|2023-03-29 17:25:00|10321.5|10319.5|10321.5|10319.5|10322.7|10320.7|10321.5|10319.5|674
1680111000000|2023-03-29 17:30:00|10321.3|10319.3|10324.6|10322.6|10324.6|10322.6|10321.3|10319.3|867
1680111300000|2023-03-29 17:35:00|10324.2|10322.2|10322.7|10320.7|10324.6|10322.6|10322.3|10320.3|784
1680111600000|2023-03-29 17:40:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10321.7|10319.7|725
1680111900000|2023-03-29 17:45:00|10323.7|10321.7|10324|10322|10324.2|10322.2|10322.7|10320.7|1091
1680112200000|2023-03-29 17:50:00|10323.9|10321.9|10325.2|10323.2|10325.2|10323.2|10323.9|10321.9|448
1680112500000|2023-03-29 17:55:00|10325.4|10323.4|10326.6|10324.6|10327.4|10325.4|10325|10323|780
1680112800000|2023-03-29 18:00:00|10327|10325|10325|10323|10327|10325|10325|10323|462
1680113100000|2023-03-29 18:05:00|10325.2|10323.2|10323.9|10321.9|10325.2|10323.2|10323.9|10321.9|227
1680113400000|2023-03-29 18:10:00|10323.7|10321.7|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|445
1680113700000|2023-03-29 18:15:00|10323.7|10321.7|10322.3|10320.3|10323.9|10321.9|10322.3|10320.3|425
1680114000000|2023-03-29 18:20:00|10322.1|10320.1|10323.1|10321.1|10323.1|10321.1|10321.5|10319.5|609
1680114300000|2023-03-29 18:25:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|1163
1680114600000|2023-03-29 18:30:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10321.9|10319.9|352
1680114900000|2023-03-29 18:35:00|10322.9|10320.9|10321.5|10319.5|10323.1|10321.1|10321.1|10319.1|132
1680115200000|2023-03-29 18:40:00|10321.1|10319.1|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|619
1680115500000|2023-03-29 18:45:00|10321.9|10319.9|10321.9|10319.9|10322.5|10320.5|10321.5|10319.5|152
1680115800000|2023-03-29 18:50:00|10322.1|10320.1|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|993
1680116100000|2023-03-29 18:55:00|10321.5|10319.5|10323.1|10321.1|10323.5|10321.5|10321.5|10319.5|1200
1680116400000|2023-03-29 19:00:00|10322.7|10320.7|10321.5|10319.5|10322.7|10320.7|10320.3|10318.3|1695
1680116700000|2023-03-29 19:05:00|10321.1|10319.1|10322.3|10320.3|10322.7|10320.7|10320.7|10318.7|406
1680117000000|2023-03-29 19:10:00|10322.5|10320.5|10322.3|10320.3|10322.5|10320.5|10321.9|10319.9|204
1680117300000|2023-03-29 19:15:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|401
1680117600000|2023-03-29 19:20:00|10322.1|10320.1|10322.7|10320.7|10323.1|10321.1|10321.5|10319.5|487
1680117900000|2023-03-29 19:25:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|447
1680118200000|2023-03-29 19:30:00|10322.5|10320.5|10321.1|10319.1|10322.5|10320.5|10320.7|10318.7|277
1680118500000|2023-03-29 19:35:00|10320.7|10318.7|10320.7|10318.7|10321.9|10319.9|10320.7|10318.7|654
1680118800000|2023-03-29 19:40:00|10320.3|10318.3|10320.5|10318.5|10320.5|10318.5|10319.6|10317.6|507
1680119100000|2023-03-29 19:45:00|10320.3|10318.3|10321.1|10319.1|10321.1|10319.1|10320.3|10318.3|338
1680119400000|2023-03-29 19:50:00|10320.7|10318.7|10320.7|10318.7|10321.5|10319.5|10320.7|10318.7|737
1680119700000|2023-03-29 19:55:00|10321.1|10319.1|10321.9|10319.9|10322.9|10320.9|10319.9|10317.9|2312
1680120000000|2023-03-29 20:00:00|10322.3|10320.3|10319.6|10317.6|10322.3|10320.3|10319.2|10317.2|1088
1680120300000|2023-03-29 20:05:00|10319.9|10317.9|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|566
1680120600000|2023-03-29 20:10:00|10319|10317|10320.1|10318.1|10320.3|10318.3|10318.4|10316.4|690
1680120900000|2023-03-29 20:15:00|10319.9|10317.9|10320.7|10318.7|10321.5|10319.5|10319.9|10317.9|1052
1680121200000|2023-03-29 20:20:00|10319.9|10317.9|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|984
1680121500000|2023-03-29 20:25:00|10321.1|10319.1|10321.5|10319.5|10322.3|10320.3|10320.9|10318.9|453
1680121800000|2023-03-29 20:30:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10319.9|10317.9|635
1680122100000|2023-03-29 20:35:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|727
1680122400000|2023-03-29 20:40:00|10319.6|10317.6|10319.2|10317.2|10320.3|10318.3|10318.8|10316.8|649
1680122700000|2023-03-29 20:45:00|10319.6|10317.6|10318|10316|10320.3|10318.3|10318|10316|613
1680123000000|2023-03-29 20:50:00|10317.6|10315.6|10318.4|10316.4|10318.6|10316.6|10317.6|10315.6|237
1680123300000|2023-03-29 20:55:00|10318.6|10316.6|10318.4|10316.4|10319.2|10317.2|10318.2|10316.2|394
1680127200000|2023-03-29 22:00:00|10318|10316|10318.6|10316.6|10319.6|10317.6|10318|10316|267
1680127500000|2023-03-29 22:05:00|10318.8|10316.8|10320.3|10318.3|10320.3|10318.3|10318.8|10316.8|75
1680127800000|2023-03-29 22:10:00|10320.7|10318.7|10320.1|10318.1|10320.7|10318.7|10319.6|10317.6|70
1680128100000|2023-03-29 22:15:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|20
1680128700000|2023-03-29 22:25:00|||||||||35
1680129000000|2023-03-29 22:30:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|69
1680129300000|2023-03-29 22:35:00|||||||||7
1680129600000|2023-03-29 22:40:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|67
1680129900000|2023-03-29 22:45:00|10321.5|10319.5|10320.7|10318.7|10321.5|10319.5|10320.3|10318.3|62
1680130200000|2023-03-29 22:50:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|51
1680130500000|2023-03-29 22:55:00|10319.9|10317.9|10319.9|10317.9|10320.1|10318.1|10319.9|10317.9|22
1680130800000|2023-03-29 23:00:00|10319.6|10317.6|10319.6|10317.6|10319.8|10317.8|10319.2|10317.2|47
1680131100000|2023-03-29 23:05:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|1
1680131400000|2023-03-29 23:10:00|||||||||116
1680131700000|2023-03-29 23:15:00|||||||||19
1680132000000|2023-03-29 23:20:00|||||||||1
1680132300000|2023-03-29 23:25:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|139
1680132600000|2023-03-29 23:30:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|40
1680132900000|2023-03-29 23:35:00|10319.6|10317.6|10319.8|10317.8|10319.9|10317.9|10319.6|10317.6|154
1680133200000|2023-03-29 23:40:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|30
1680133500000|2023-03-29 23:45:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10319.4|10317.4|32
1680133800000|2023-03-29 23:50:00|10319.4|10317.4|10319.2|10317.2|10319.4|10317.4|10318.8|10316.8|47
1680134100000|2023-03-29 23:55:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|251
1680134400000|2023-03-30 00:00:00|10319.4|10317.4|10317.8|10315.8|10319.6|10317.6|10317.4|10315.4|221
1680134700000|2023-03-30 00:05:00|10318|10316|10318|10316|10318|10316|10317.2|10315.2|136
1680135000000|2023-03-30 00:10:00|10317.8|10315.8|10319.8|10317.8|10319.9|10317.9|10317.6|10315.6|88
1680135300000|2023-03-30 00:15:00|10319.9|10317.9|10320.3|10318.3|10321.5|10319.5|10319.8|10317.8|223
1680135600000|2023-03-30 00:20:00|10320.5|10318.5|10320.3|10318.3|10320.5|10318.5|10319.9|10317.9|5
1680135900000|2023-03-30 00:25:00|10319.9|10317.9|10319.4|10317.4|10320.3|10318.3|10319|10317|178
1680136200000|2023-03-30 00:30:00|10319.6|10317.6|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|102
1680136500000|2023-03-30 00:35:00|10319|10317|10318.4|10316.4|10319.2|10317.2|10317.4|10315.4|235
1680136800000|2023-03-30 00:40:00|10318.2|10316.2|10317.8|10315.8|10319.6|10317.6|10317.6|10315.6|345
1680137100000|2023-03-30 00:45:00|10317.6|10315.6|10318|10316|10318.4|10316.4|10317.2|10315.2|133
1680137400000|2023-03-30 00:50:00|10317.8|10315.8|10318.2|10316.2|10318.4|10316.4|10317.6|10315.6|65
1680137700000|2023-03-30 00:55:00|10318|10316|10318.2|10316.2|10318.4|10316.4|10317.6|10315.6|73
1680138000000|2023-03-30 01:00:00|10318.4|10316.4|10319.4|10317.4|10319.6|10317.6|10318.2|10316.2|231
1680138300000|2023-03-30 01:05:00|10319.2|10317.2|10318.8|10316.8|10319.4|10317.4|10318.8|10316.8|61
1680138600000|2023-03-30 01:10:00|10318.2|10316.2|10318.6|10316.6|10318.8|10316.8|10317.8|10315.8|56
1680138900000|2023-03-30 01:15:00|10318.4|10316.4|10317.6|10315.6|10318.6|10316.6|10317.6|10315.6|27
1680139200000|2023-03-30 01:20:00|10317.2|10315.2|10317.6|10315.6|10317.8|10315.8|10317.2|10315.2|47
1680139500000|2023-03-30 01:25:00|10317.8|10315.8|10316|10314|10318|10316|10316|10314|417
1680139800000|2023-03-30 01:30:00|10316.2|10314.2|10316.8|10314.8|10317.2|10315.2|10316|10314|242
1680140100000|2023-03-30 01:35:00|10317.2|10315.2|10316.8|10314.8|10317.4|10315.4|10316.4|10314.4|26
1680140400000|2023-03-30 01:40:00|10316.6|10314.6|10316.8|10314.8|10317.2|10315.2|10316.6|10314.6|80
1680140700000|2023-03-30 01:45:00|10317.2|10315.2|10318.4|10316.4|10318.4|10316.4|10316.8|10314.8|110
1680141000000|2023-03-30 01:50:00|10318.2|10316.2|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|157
1680141300000|2023-03-30 01:55:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10318|10316|336
1680141600000|2023-03-30 02:00:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|287
1680141900000|2023-03-30 02:05:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318|10316|21
1680142200000|2023-03-30 02:10:00|10318.6|10316.6|10317.2|10315.2|10318.6|10316.6|10317.2|10315.2|436
1680142500000|2023-03-30 02:15:00|10317|10315|10318.2|10316.2|10318.4|10316.4|10317|10315|144
1680142800000|2023-03-30 02:20:00|10318|10316|10317.2|10315.2|10318.4|10316.4|10317.2|10315.2|134
1680143100000|2023-03-30 02:25:00|10317|10315|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|98
1680143400000|2023-03-30 02:30:00|10317.8|10315.8|10318|10316|10318.2|10316.2|10317.6|10315.6|210
1680143700000|2023-03-30 02:35:00|10317.8|10315.8|10317.2|10315.2|10318|10316|10317.2|10315.2|24
1680144000000|2023-03-30 02:40:00|10317.4|10315.4|10318.8|10316.8|10318.8|10316.8|10317.2|10315.2|282
1680144300000|2023-03-30 02:45:00|10318.6|10316.6|10318.4|10316.4|10319|10317|10318|10316|82
1680144600000|2023-03-30 02:50:00|10318.2|10316.2|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|35
1680144900000|2023-03-30 02:55:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|43
1680145200000|2023-03-30 03:00:00|10316|10314|10316.4|10314.4|10316.8|10314.8|10316|10314|133
1680145500000|2023-03-30 03:05:00|10316.2|10314.2|10316|10314|10316.6|10314.6|10316|10314|4
1680145800000|2023-03-30 03:10:00|10316.2|10314.2|10316.4|10314.4|10316.8|10314.8|10316.2|10314.2|303
1680146100000|2023-03-30 03:15:00|10316.6|10314.6|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|53
1680146400000|2023-03-30 03:20:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|65
1680146700000|2023-03-30 03:25:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|27
1680147000000|2023-03-30 03:30:00|10317|10315|10316.4|10314.4|10317|10315|10316.4|10314.4|106
1680147300000|2023-03-30 03:35:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316|10314|134
1680147600000|2023-03-30 03:40:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|124
1680147900000|2023-03-30 03:45:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|64
1680148200000|2023-03-30 03:50:00|10316|10314|10316.4|10314.4|10316.6|10314.6|10316|10314|107
1680148500000|2023-03-30 03:55:00|10316.2|10314.2|10315.3|10313.3|10316.8|10314.8|10315.1|10313.1|134
1680148800000|2023-03-30 04:00:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|148
1680149100000|2023-03-30 04:05:00|10315.8|10313.8|10316|10314|10316.2|10314.2|10315.8|10313.8|50
1680149400000|2023-03-30 04:10:00|10315.6|10313.6|10314.9|10312.9|10316|10314|10314.9|10312.9|65
1680149700000|2023-03-30 04:15:00|10315.1|10313.1|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|290
1680150000000|2023-03-30 04:20:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.3|10313.3|100
1680150300000|2023-03-30 04:25:00|10315.5|10313.5|10316|10314|10316|10314|10315.5|10313.5|26
1680150600000|2023-03-30 04:30:00|10315.8|10313.8|10316.4|10314.4|10317.2|10315.2|10315.8|10313.8|314
1680150900000|2023-03-30 04:35:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|156
1680151200000|2023-03-30 04:40:00|10316.4|10314.4|10316.8|10314.8|10317|10315|10316|10314|252
1680151500000|2023-03-30 04:45:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10315.6|10313.6|427
1680151800000|2023-03-30 04:50:00|10316.2|10314.2|10316|10314|10316.4|10314.4|10315.6|10313.6|37
1680152100000|2023-03-30 04:55:00|10315.6|10313.6|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|492
1680152400000|2023-03-30 05:00:00|10316|10314|10316|10314|10316.4|10314.4|10315.3|10313.3|345
1680152700000|2023-03-30 05:05:00|10315.3|10313.3|10315.3|10313.3|10316|10314|10314.9|10312.9|575
1680153000000|2023-03-30 05:10:00|10314.9|10312.9|10315.3|10313.3|10315.5|10313.5|10314.5|10312.5|249
1680153300000|2023-03-30 05:15:00|10315.5|10313.5|10314.5|10312.5|10315.6|10313.6|10314.5|10312.5|174
1680153600000|2023-03-30 05:20:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|141
1680153900000|2023-03-30 05:25:00|10315.3|10313.3|10314.5|10312.5|10315.5|10313.5|10314.5|10312.5|158
1680154200000|2023-03-30 05:30:00|10314.7|10312.7|10320.9|10318.9|10320.9|10318.9|10313.7|10311.7|1306
1680154500000|2023-03-30 05:35:00|10321.1|10319.1|10319.6|10317.6|10321.9|10319.9|10316.4|10314.4|2071
1680154800000|2023-03-30 05:40:00|10319.2|10317.2|10319.6|10317.6|10320.9|10318.9|10318.4|10316.4|1212
1680155100000|2023-03-30 05:45:00|10319.9|10317.9|10320.3|10318.3|10320.5|10318.5|10319.2|10317.2|434
1680155400000|2023-03-30 05:50:00|10319.9|10317.9|10319.9|10317.9|10321.1|10319.1|10319.4|10317.4|111
1680155700000|2023-03-30 05:55:00|10320.1|10318.1|10319.2|10317.2|10320.3|10318.3|10317.8|10315.8|725
1680156000000|2023-03-30 06:00:00|10318.8|10316.8|10320.3|10318.3|10321.5|10319.5|10317.6|10315.6|551
1680156300000|2023-03-30 06:05:00|10320.5|10318.5|10321.1|10319.1|10321.1|10319.1|10318.6|10316.6|548
1680156600000|2023-03-30 06:10:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10319.9|10317.9|492
1680156900000|2023-03-30 06:15:00|10320.1|10318.1|10320.3|10318.3|10323.1|10321.1|10319.9|10317.9|1075
1680157200000|2023-03-30 06:20:00|10319.9|10317.9|10320.9|10318.9|10321.5|10319.5|10319.2|10317.2|887
1680157500000|2023-03-30 06:25:00|10321.1|10319.1|10321.5|10319.5|10322.3|10320.3|10320.3|10318.3|805
1680157800000|2023-03-30 06:30:00|10321.9|10319.9|10322.3|10320.3|10323.1|10321.1|10320.7|10318.7|540
1680158100000|2023-03-30 06:35:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.3|10320.3|783
1680158400000|2023-03-30 06:40:00|10323.7|10321.7|10322.1|10320.1|10323.7|10321.7|10321.9|10319.9|342
1680158700000|2023-03-30 06:45:00|10322.3|10320.3|10323.7|10321.7|10323.9|10321.9|10321.9|10319.9|251
1680159000000|2023-03-30 06:50:00|10323.5|10321.5|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|746
1680159300000|2023-03-30 06:55:00|10324.6|10322.6|10325.2|10323.2|10326.2|10324.2|10324.2|10322.2|973
1680159600000|2023-03-30 07:00:00|10325.4|10323.4|10327.2|10325.2|10331.3|10329.3|10324.2|10322.2|3458
1680159900000|2023-03-30 07:05:00|10327|10325|10328.7|10326.7|10330.1|10328.1|10326.6|10324.6|1072
1680160200000|2023-03-30 07:10:00|10328.5|10326.5|10325|10323|10330.5|10328.5|10325|10323|1747
1680160500000|2023-03-30 07:15:00|10325.2|10323.2|10326.2|10324.2|10327.4|10325.4|10324.8|10322.8|431
1680160800000|2023-03-30 07:20:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10325.8|10323.8|779
1680161100000|2023-03-30 07:25:00|10326.6|10324.6|10325|10323|10327.8|10325.8|10324|10322|743
1680161400000|2023-03-30 07:30:00|10324.6|10322.6|10324.6|10322.6|10325.4|10323.4|10323.5|10321.5|635
1680161700000|2023-03-30 07:35:00|10324.4|10322.4|10328.5|10326.5|10328.7|10326.7|10324.2|10322.2|847
1680162000000|2023-03-30 07:40:00|10328.3|10326.3|10330.1|10328.1|10330.1|10328.1|10327.8|10325.8|564
1680162300000|2023-03-30 07:45:00|10329.9|10327.9|10328.5|10326.5|10329.9|10327.9|10328.1|10326.1|283
1680162600000|2023-03-30 07:50:00|10328.7|10326.7|10327|10325|10329.3|10327.3|10327|10325|1409
1680162900000|2023-03-30 07:55:00|10326.8|10324.8|10325.8|10323.8|10327.4|10325.4|10325.4|10323.4|497
1680163200000|2023-03-30 08:00:00|10325.6|10323.6|10323.5|10321.5|10325.6|10323.6|10322.7|10320.7|1237
1680163500000|2023-03-30 08:05:00|10323.3|10321.3|10323.5|10321.5|10323.5|10321.5|10322.1|10320.1|712
1680163800000|2023-03-30 08:10:00|10323.7|10321.7|10319.9|10317.9|10323.9|10321.9|10319.9|10317.9|667
1680164100000|2023-03-30 08:15:00|10318.8|10316.8|10321.1|10319.1|10321.1|10319.1|10318.4|10316.4|1119
1680164400000|2023-03-30 08:20:00|10320.9|10318.9|10319.2|10317.2|10321.1|10319.1|10318.6|10316.6|301
1680164700000|2023-03-30 08:25:00|10319.4|10317.4|10321.7|10319.7|10321.9|10319.9|10319.4|10317.4|211
1680165000000|2023-03-30 08:30:00|10321.9|10319.9|10322.7|10320.7|10323.5|10321.5|10321.5|10319.5|518
1680165300000|2023-03-30 08:35:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10320.7|10318.7|235
1680165600000|2023-03-30 08:40:00|10322.1|10320.1|10320.7|10318.7|10323.5|10321.5|10320.5|10318.5|228
1680165900000|2023-03-30 08:45:00|10320.5|10318.5|10318.8|10316.8|10321.5|10319.5|10318.2|10316.2|805
1680166200000|2023-03-30 08:50:00|10318.6|10316.6|10319.2|10317.2|10319.6|10317.6|10318.2|10316.2|330
1680166500000|2023-03-30 08:55:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|510
1680166800000|2023-03-30 09:00:00|10319.4|10317.4|10320.3|10318.3|10320.3|10318.3|10318|10316|830
1680167100000|2023-03-30 09:05:00|10320.1|10318.1|10320.3|10318.3|10321.5|10319.5|10319.6|10317.6|338
1680167400000|2023-03-30 09:10:00|10319.9|10317.9|10317.8|10315.8|10319.9|10317.9|10317.6|10315.6|444
1680167700000|2023-03-30 09:15:00|10317.6|10315.6|10319.9|10317.9|10320.1|10318.1|10317.6|10315.6|473
1680168000000|2023-03-30 09:20:00|10320.1|10318.1|10319.2|10317.2|10320.1|10318.1|10318.8|10316.8|663
1680168300000|2023-03-30 09:25:00|10319.4|10317.4|10321.5|10319.5|10321.5|10319.5|10318.4|10316.4|973
1680168600000|2023-03-30 09:30:00|10321.3|10319.3|10321.3|10319.3|10321.5|10319.5|10319.9|10317.9|173
1680168900000|2023-03-30 09:35:00|10321.1|10319.1|10319.9|10317.9|10321.5|10319.5|10319.9|10317.9|233
1680169200000|2023-03-30 09:40:00|10319.8|10317.8|10319.2|10317.2|10320.3|10318.3|10318.8|10316.8|352
1680169500000|2023-03-30 09:45:00|10319.4|10317.4|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|157
1680169800000|2023-03-30 09:50:00|10320.1|10318.1|10320.1|10318.1|10321.5|10319.5|10319.9|10317.9|372
1680170100000|2023-03-30 09:55:00|10319.9|10317.9|10319.6|10317.6|10320.3|10318.3|10319.2|10317.2|286
1680170400000|2023-03-30 10:00:00|10319.8|10317.8|10320.7|10318.7|10320.9|10318.9|10318.8|10316.8|525
1680170700000|2023-03-30 10:05:00|10320.5|10318.5|10318.6|10316.6|10320.5|10318.5|10318.4|10316.4|173
1680171000000|2023-03-30 10:10:00|10318.4|10316.4|10319.9|10317.9|10320.3|10318.3|10318.4|10316.4|354
1680171300000|2023-03-30 10:15:00|10319.8|10317.8|10318.4|10316.4|10319.9|10317.9|10317.6|10315.6|459
1680171600000|2023-03-30 10:20:00|10318.6|10316.6|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|422
1680171900000|2023-03-30 10:25:00|10319.4|10317.4|10319.2|10317.2|10320.5|10318.5|10319.2|10317.2|525
1680172200000|2023-03-30 10:30:00|10319.4|10317.4|10319.9|10317.9|10320.1|10318.1|10319.2|10317.2|391
1680172500000|2023-03-30 10:35:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|264
1680172800000|2023-03-30 10:40:00|10319.4|10317.4|10322.3|10320.3|10322.3|10320.3|10319.4|10317.4|499
1680173100000|2023-03-30 10:45:00|10322.1|10320.1|10321.5|10319.5|10322.3|10320.3|10321.1|10319.1|173
1680173400000|2023-03-30 10:50:00|10321.3|10319.3|10320.7|10318.7|10321.5|10319.5|10320.7|10318.7|793
1680173700000|2023-03-30 10:55:00|10320.9|10318.9|10319.2|10317.2|10321.5|10319.5|10319.2|10317.2|386
1680174000000|2023-03-30 11:00:00|10319.4|10317.4|10319|10317|10319.6|10317.6|10317.8|10315.8|185
1680174300000|2023-03-30 11:05:00|10318.8|10316.8|10319.6|10317.6|10320.7|10318.7|10318.8|10316.8|301
1680174600000|2023-03-30 11:10:00|10319.4|10317.4|10320.7|10318.7|10320.7|10318.7|10319.2|10317.2|180
1680174900000|2023-03-30 11:15:00|10320.5|10318.5|10322.7|10320.7|10323.5|10321.5|10320.5|10318.5|448
1680175200000|2023-03-30 11:20:00|10322.5|10320.5|10321.5|10319.5|10323.3|10321.3|10320.9|10318.9|522
1680175500000|2023-03-30 11:25:00|10321.3|10319.3|10323.9|10321.9|10323.9|10321.9|10320.5|10318.5|1612
1680175800000|2023-03-30 11:30:00|10324.2|10322.2|10321.5|10319.5|10324.6|10322.6|10321.5|10319.5|797
1680176100000|2023-03-30 11:35:00|10321.7|10319.7|10321.9|10319.9|10322.7|10320.7|10321.7|10319.7|284
1680176400000|2023-03-30 11:40:00|10322.1|10320.1|10322.3|10320.3|10322.7|10320.7|10321.3|10319.3|384
1680176700000|2023-03-30 11:45:00|10322.5|10320.5|10321.1|10319.1|10322.7|10320.7|10321.1|10319.1|145
1680177000000|2023-03-30 11:50:00|10320.7|10318.7|10321.9|10319.9|10321.9|10319.9|10320.7|10318.7|465
1680177300000|2023-03-30 11:55:00|10321.5|10319.5|10320.7|10318.7|10321.9|10319.9|10319.2|10317.2|520
1680177600000|2023-03-30 12:00:00|10320.3|10318.3|10314.9|10312.9|10320.3|10318.3|10314.5|10312.5|1484
1680177900000|2023-03-30 12:05:00|10315.3|10313.3|10318.8|10316.8|10319.2|10317.2|10314.7|10312.7|1622
1680178200000|2023-03-30 12:10:00|10318.6|10316.6|10319.6|10317.6|10320.3|10318.3|10317.6|10315.6|1889
1680178500000|2023-03-30 12:15:00|10319|10317|10316|10314|10320.3|10318.3|10315.6|10313.6|2485
1680178800000|2023-03-30 12:20:00|10316.4|10314.4|10318|10316|10318|10316|10314.9|10312.9|1533
1680179100000|2023-03-30 12:25:00|10317.6|10315.6|10318.6|10316.6|10319.9|10317.9|10317.4|10315.4|1375
1680179400000|2023-03-30 12:30:00|10318.4|10316.4|10311.4|10309.4|10318.4|10316.4|10311.4|10309.4|3587
1680179700000|2023-03-30 12:35:00|10311.7|10309.7|10309|10307|10313.3|10311.3|10307.8|10305.8|5494
1680180000000|2023-03-30 12:40:00|10309.4|10307.4|10307.4|10305.4|10310.2|10308.2|10307.1|10305.1|3630
1680180300000|2023-03-30 12:45:00|10307.6|10305.6|10308.2|10306.2|10308.6|10306.6|10306.3|10304.3|2887
1680180600000|2023-03-30 12:50:00|10307.8|10305.8|10309.4|10307.4|10310.2|10308.2|10307.4|10305.4|2810
1680180900000|2023-03-30 12:55:00|10309.2|10307.2|10309.4|10307.4|10311|10309|10308.6|10306.6|2482
1680181200000|2023-03-30 13:00:00|10309.2|10307.2|10305.9|10303.9|10309.4|10307.4|10305.5|10303.5|4290
1680181500000|2023-03-30 13:05:00|10305.5|10303.5|10309.4|10307.4|10309.4|10307.4|10305.5|10303.5|2363
1680181800000|2023-03-30 13:10:00|10309|10307|10309.4|10307.4|10310.2|10308.2|10308.6|10306.6|8689
1680182100000|2023-03-30 13:15:00|10309.8|10307.8|10310.6|10308.6|10311|10309|10309|10307|3145
1680182400000|2023-03-30 13:20:00|10311|10309|10308.2|10306.2|10311.4|10309.4|10308.2|10306.2|2179
1680182700000|2023-03-30 13:25:00|10308|10306|10306.3|10304.3|10308.2|10306.2|10305.5|10303.5|2833
1680183000000|2023-03-30 13:30:00|10306.1|10304.1|10307.1|10305.1|10307.1|10305.1|10304.3|10302.3|4420
1680183300000|2023-03-30 13:35:00|10306.9|10304.9|10309.8|10307.8|10311|10309|10306.7|10304.7|4206
1680183600000|2023-03-30 13:40:00|10310|10308|10309.4|10307.4|10310.6|10308.6|10309.2|10307.2|1654
1680183900000|2023-03-30 13:45:00|10309|10307|10309|10307|10310.6|10308.6|10308.6|10306.6|1035
1680184200000|2023-03-30 13:50:00|10309.4|10307.4|10311.7|10309.7|10311.9|10309.9|10309|10307|1834
1680184500000|2023-03-30 13:55:00|10311.4|10309.4|10312.5|10310.5|10312.5|10310.5|10310.6|10308.6|1154
1680184800000|2023-03-30 14:00:00|10312.3|10310.3|10311.4|10309.4|10312.5|10310.5|10311|10309|1798
1680185100000|2023-03-30 14:05:00|10311.2|10309.2|10308.6|10306.6|10311.7|10309.7|10308.6|10306.6|2154
1680185400000|2023-03-30 14:10:00|10308.8|10306.8|10311.7|10309.7|10311.7|10309.7|10307.8|10305.8|3289
1680185700000|2023-03-30 14:15:00|10311.4|10309.4|10310.4|10308.4|10312.1|10310.1|10309.8|10307.8|2199
1680186000000|2023-03-30 14:20:00|10310.2|10308.2|10311.4|10309.4|10311.4|10309.4|10310.2|10308.2|1512
1680186300000|2023-03-30 14:25:00|10311.7|10309.7|10310.6|10308.6|10311.7|10309.7|10310.2|10308.2|1092
1680186600000|2023-03-30 14:30:00|10310.4|10308.4|10311.4|10309.4|10311.7|10309.7|10309.4|10307.4|1041
1680186900000|2023-03-30 14:35:00|10311|10309|10312.9|10310.9|10312.9|10310.9|10311|10309|2354
1680187200000|2023-03-30 14:40:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10311.7|10309.7|899
1680187500000|2023-03-30 14:45:00|10312.9|10310.9|10311.7|10309.7|10312.9|10310.9|10311.4|10309.4|2281
1680187800000|2023-03-30 14:50:00|10312.5|10310.5|10310.6|10308.6|10312.5|10310.5|10309.4|10307.4|2294
1680188100000|2023-03-30 14:55:00|10310.2|10308.2|10311.4|10309.4|10311.7|10309.7|10309|10307|1258
1680188400000|2023-03-30 15:00:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311|10309|1043
1680188700000|2023-03-30 15:05:00|10311.9|10309.9|10311.4|10309.4|10312.1|10310.1|10311|10309|1574
1680189000000|2023-03-30 15:10:00|10311.7|10309.7|10311.4|10309.4|10312.3|10310.3|10310.6|10308.6|1369
1680189300000|2023-03-30 15:15:00|10311|10309|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|1393
1680189600000|2023-03-30 15:20:00|10311.7|10309.7|10310.6|10308.6|10311.7|10309.7|10309.8|10307.8|777
1680189900000|2023-03-30 15:25:00|10311|10309|10311|10309|10311|10309|10309.8|10307.8|538
1680190200000|2023-03-30 15:30:00|10310.6|10308.6|10310.2|10308.2|10311.7|10309.7|10310.2|10308.2|719
1680190500000|2023-03-30 15:35:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10309.4|10307.4|599
1680190800000|2023-03-30 15:40:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|1000
1680191100000|2023-03-30 15:45:00|10310|10308|10311.4|10309.4|10311.7|10309.7|10309.8|10307.8|809
1680191400000|2023-03-30 15:50:00|10311.5|10309.5|10311|10309|10311.5|10309.5|10310.6|10308.6|471
1680191700000|2023-03-30 15:55:00|10310.6|10308.6|10311|10309|10311.4|10309.4|10309.8|10307.8|1106
1680192000000|2023-03-30 16:00:00|10311.2|10309.2|10311.7|10309.7|10312.1|10310.1|10311|10309|366
1680192300000|2023-03-30 16:05:00|10311.4|10309.4|10312.1|10310.1|10312.5|10310.5|10311.4|10309.4|479
1680192600000|2023-03-30 16:10:00|10311.7|10309.7|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|637
1680192900000|2023-03-30 16:15:00|10311.7|10309.7|10312.5|10310.5|10312.9|10310.9|10311.4|10309.4|1238
1680193200000|2023-03-30 16:20:00|10312.3|10310.3|10314.9|10312.9|10314.9|10312.9|10311.7|10309.7|1554
1680193500000|2023-03-30 16:25:00|10314.5|10312.5|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|1176
1680193800000|2023-03-30 16:30:00|10313.9|10311.9|10315.6|10313.6|10315.6|10313.6|10313.7|10311.7|771
1680194100000|2023-03-30 16:35:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|1187
1680194400000|2023-03-30 16:40:00|10316.2|10314.2|10314.5|10312.5|10316.4|10314.4|10314.5|10312.5|1724
1680194700000|2023-03-30 16:45:00|10314.1|10312.1|10316.4|10314.4|10316.4|10314.4|10314.1|10312.1|708
1680195000000|2023-03-30 16:50:00|10316|10314|10315.6|10313.6|10316|10314|10314.9|10312.9|614
1680195300000|2023-03-30 16:55:00|10315.3|10313.3|10316.8|10314.8|10316.8|10314.8|10315.3|10313.3|1329
1680195600000|2023-03-30 17:00:00|10317|10315|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|521
1680195900000|2023-03-30 17:05:00|10316.6|10314.6|10315.3|10313.3|10316.8|10314.8|10314.9|10312.9|928
1680196200000|2023-03-30 17:10:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|923
1680196500000|2023-03-30 17:15:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|722
1680196800000|2023-03-30 17:20:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|256
1680197100000|2023-03-30 17:25:00|10315.3|10313.3|10316|10314|10316.4|10314.4|10314.9|10312.9|1337
1680197400000|2023-03-30 17:30:00|10316.2|10314.2|10316.8|10314.8|10316.8|10314.8|10315.6|10313.6|1294
1680197700000|2023-03-30 17:35:00|10316.6|10314.6|10316.8|10314.8|10316.8|10314.8|10315.6|10313.6|1322
1680198000000|2023-03-30 17:40:00|10317.2|10315.2|10317.2|10315.2|10318|10316|10316.8|10314.8|882
1680198300000|2023-03-30 17:45:00|10317.4|10315.4|10317.6|10315.6|10318.4|10316.4|10317.4|10315.4|1070
1680198600000|2023-03-30 17:50:00|10317.2|10315.2|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|774
1680198900000|2023-03-30 17:55:00|10316.4|10314.4|10314.9|10312.9|10316.8|10314.8|10314.9|10312.9|662
1680199200000|2023-03-30 18:00:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|473
1680199500000|2023-03-30 18:05:00|10314.9|10312.9|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|407
1680199800000|2023-03-30 18:10:00|10315.5|10313.5|10316|10314|10316|10314|10315.3|10313.3|1082
1680200100000|2023-03-30 18:15:00|10316.2|10314.2|10316|10314|10316.4|10314.4|10315.6|10313.6|841
1680200400000|2023-03-30 18:20:00|10315.6|10313.6|10316.4|10314.4|10316.8|10314.8|10315.3|10313.3|789
1680200700000|2023-03-30 18:25:00|10316.8|10314.8|10317.6|10315.6|10317.6|10315.6|10316.4|10314.4|1038
1680201000000|2023-03-30 18:30:00|10317.2|10315.2|10316|10314|10317.6|10315.6|10316|10314|370
1680201300000|2023-03-30 18:35:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|177
1680201600000|2023-03-30 18:40:00|10316|10314|10316.8|10314.8|10317.2|10315.2|10316|10314|426
1680201900000|2023-03-30 18:45:00|10317|10315|10316|10314|10317.6|10315.6|10316|10314|1087
1680202200000|2023-03-30 18:50:00|10316.2|10314.2|10317.2|10315.2|10317.2|10315.2|10315.6|10313.6|664
1680202500000|2023-03-30 18:55:00|10317.6|10315.6|10316.8|10314.8|10317.6|10315.6|10316|10314|1610
1680202800000|2023-03-30 19:00:00|10316|10314|10316.4|10314.4|10316.8|10314.8|10315.6|10313.6|420
1680203100000|2023-03-30 19:05:00|10316.6|10314.6|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|487
1680203400000|2023-03-30 19:10:00|10316.6|10314.6|10316|10314|10317|10315|10315.8|10313.8|602
1680203700000|2023-03-30 19:15:00|10316.2|10314.2|10316|10314|10316.8|10314.8|10315.6|10313.6|1179
1680204000000|2023-03-30 19:20:00|10316.4|10314.4|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|398
1680204300000|2023-03-30 19:25:00|10316|10314|10316.4|10314.4|10316.6|10314.6|10315.6|10313.6|444
1680204600000|2023-03-30 19:30:00|10316|10314|10317.2|10315.2|10317.2|10315.2|10316|10314|1008
1680204900000|2023-03-30 19:35:00|10316.8|10314.8|10315.6|10313.6|10317.2|10315.2|10315.5|10313.5|680
1680205200000|2023-03-30 19:40:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|377
1680205500000|2023-03-30 19:45:00|10316.8|10314.8|10316.4|10314.4|10317.2|10315.2|10316|10314|528
1680205800000|2023-03-30 19:50:00|10316|10314|10316|10314|10316.8|10314.8|10315.6|10313.6|465
1680206100000|2023-03-30 19:55:00|10316.4|10314.4|10315.6|10313.6|10316.4|10314.4|10315.3|10313.3|1054
1680206400000|2023-03-30 20:00:00|10315.5|10313.5|10314.1|10312.1|10315.6|10313.6|10313.3|10311.3|2488
1680206700000|2023-03-30 20:05:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|803
1680207000000|2023-03-30 20:10:00|10314.5|10312.5|10314.7|10312.7|10314.9|10312.9|10314.3|10312.3|497
1680207300000|2023-03-30 20:15:00|10314.5|10312.5|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|899
1680207600000|2023-03-30 20:20:00|10313.9|10311.9|10313.9|10311.9|10314.1|10312.1|10313.7|10311.7|461
1680207900000|2023-03-30 20:25:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|723
1680208200000|2023-03-30 20:30:00|10313.3|10311.3|10311.4|10309.4|10313.7|10311.7|10311.4|10309.4|1775
1680208500000|2023-03-30 20:35:00|10311.2|10309.2|10311.4|10309.4|10311.7|10309.7|10311|10309|971
1680208800000|2023-03-30 20:40:00|10311.2|10309.2|10311.7|10309.7|10312.1|10310.1|10311|10309|637
1680209100000|2023-03-30 20:45:00|10311.5|10309.5|10311.4|10309.4|10312.1|10310.1|10311|10309|495
1680209400000|2023-03-30 20:50:00|10311.7|10309.7|10311|10309|10311.7|10309.7|10311|10309|343
1680209700000|2023-03-30 20:55:00|10311.7|10309.7|10311.5|10309.5|10312.1|10310.1|10311.4|10309.4|834
1680213600000|2023-03-30 22:00:00|10310.6|10308.6|10310.6|10308.6|10311.2|10309.2|10310.2|10308.2|511
1680213900000|2023-03-30 22:05:00|||||||||5
1680214200000|2023-03-30 22:10:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311|10309|218
1680214500000|2023-03-30 22:15:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|49
1680214800000|2023-03-30 22:20:00|10312.3|10310.3|10312.9|10310.9|10313.1|10311.1|10312.3|10310.3|57
1680215100000|2023-03-30 22:25:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|17
1680215400000|2023-03-30 22:30:00|10312.7|10310.7|10312.5|10310.5|10312.7|10310.7|10312.1|10310.1|89
1680215700000|2023-03-30 22:35:00|10312.3|10310.3|10312.7|10310.7|10312.9|10310.9|10312.3|10310.3|29
1680216000000|2023-03-30 22:40:00|10312.5|10310.5|10312.7|10310.7|10312.9|10310.9|10312.5|10310.5|15
1680216300000|2023-03-30 22:45:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|15
1680216600000|2023-03-30 22:50:00|10312.9|10310.9|10312.7|10310.7|10312.9|10310.9|10312.5|10310.5|57
1680216900000|2023-03-30 22:55:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10311.9|10309.9|33
1680217200000|2023-03-30 23:00:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|40
1680217500000|2023-03-30 23:05:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|40
1680217800000|2023-03-30 23:10:00|10312.7|10310.7|10312.1|10310.1|10312.7|10310.7|10312.1|10310.1|12
1680218100000|2023-03-30 23:15:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|56
1680218400000|2023-03-30 23:20:00|||||||||7
1680218700000|2023-03-30 23:25:00|10311.9|10309.9|10312.9|10310.9|10312.9|10310.9|10311.9|10309.9|173
1680219000000|2023-03-30 23:30:00|10312.5|10310.5|10313.1|10311.1|10313.3|10311.3|10312.1|10310.1|59
1680219300000|2023-03-30 23:35:00|10313.3|10311.3|10314.9|10312.9|10315.3|10313.3|10312.9|10310.9|407
1680219600000|2023-03-30 23:40:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|35
1680219900000|2023-03-30 23:45:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|238
1680220200000|2023-03-30 23:50:00|10314.3|10312.3|10314.1|10312.1|10314.3|10312.3|10313.7|10311.7|47
1680220500000|2023-03-30 23:55:00|10313.7|10311.7|10313.9|10311.9|10314.1|10312.1|10312.9|10310.9|87
1680220800000|2023-03-31 00:00:00|10314.1|10312.1|10313.7|10311.7|10314.5|10312.5|10313.3|10311.3|108
1680221100000|2023-03-31 00:05:00|10314.1|10312.1|10313.1|10311.1|10314.1|10312.1|10312.9|10310.9|170
1680221400000|2023-03-31 00:10:00|10313.3|10311.3|10313.1|10311.1|10313.9|10311.9|10313.1|10311.1|107
1680221700000|2023-03-31 00:15:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|24
1680222000000|2023-03-31 00:20:00|10312.7|10310.7|10311|10309|10312.9|10310.9|10310.8|10308.8|222
1680222300000|2023-03-31 00:25:00|10311.4|10309.4|10311.9|10309.9|10312.1|10310.1|10311.2|10309.2|138
1680222600000|2023-03-31 00:30:00|10312.1|10310.1|10312.3|10310.3|10312.5|10310.5|10311.7|10309.7|26
1680222900000|2023-03-31 00:35:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.9|10309.9|6
1680223200000|2023-03-31 00:40:00|10311.9|10309.9|10312.5|10310.5|10312.5|10310.5|10311.4|10309.4|160
1680223500000|2023-03-31 00:45:00|10312.7|10310.7|10313.1|10311.1|10313.3|10311.3|10312.7|10310.7|63
1680223800000|2023-03-31 00:50:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|58
1680224100000|2023-03-31 00:55:00|10312.7|10310.7|10313.5|10311.5|10313.5|10311.5|10312.5|10310.5|100
1680224400000|2023-03-31 01:00:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|181
1680224700000|2023-03-31 01:05:00|||||||||142
1680225000000|2023-03-31 01:10:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10312.9|10310.9|451
1680225300000|2023-03-31 01:15:00|10314.3|10312.3|10314.9|10312.9|10315.3|10313.3|10314.3|10312.3|248
1680225600000|2023-03-31 01:20:00|10315.1|10313.1|10314.1|10312.1|10315.3|10313.3|10313.3|10311.3|449
1680225900000|2023-03-31 01:25:00|10314.3|10312.3|10313.5|10311.5|10314.3|10312.3|10312.9|10310.9|406
1680226200000|2023-03-31 01:30:00|10313.7|10311.7|10313.5|10311.5|10314.1|10312.1|10313.1|10311.1|121
1680226500000|2023-03-31 01:35:00|10313.3|10311.3|10312.5|10310.5|10313.3|10311.3|10311.7|10309.7|252
1680226800000|2023-03-31 01:40:00|10312.7|10310.7|10312.5|10310.5|10313.3|10311.3|10311.9|10309.9|50
1680227100000|2023-03-31 01:45:00|10312.3|10310.3|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|15
1680227400000|2023-03-31 01:50:00|10311.9|10309.9|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|294
1680227700000|2023-03-31 01:55:00|10312.3|10310.3|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|58
1680228000000|2023-03-31 02:00:00|10312.7|10310.7|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|74
1680228300000|2023-03-31 02:05:00|10311.7|10309.7|10309.6|10307.6|10311.7|10309.7|10309.6|10307.6|410
1680228600000|2023-03-31 02:10:00|10309.8|10307.8|10310.6|10308.6|10311.4|10309.4|10309.4|10307.4|463
1680228900000|2023-03-31 02:15:00|10310.4|10308.4|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|219
1680229200000|2023-03-31 02:20:00|10310|10308|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|52
1680229500000|2023-03-31 02:25:00|10310.4|10308.4|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|98
1680229800000|2023-03-31 02:30:00|10310.4|10308.4|10311|10309|10311|10309|10310.4|10308.4|131
1680230100000|2023-03-31 02:35:00|10311.2|10309.2|10311.4|10309.4|10311.4|10309.4|10310.8|10308.8|187
1680230400000|2023-03-31 02:40:00|10311.2|10309.2|10310.2|10308.2|10311.2|10309.2|10310.2|10308.2|49
1680230700000|2023-03-31 02:45:00|10310.4|10308.4|10310.6|10308.6|10310.8|10308.8|10310.4|10308.4|31
1680231000000|2023-03-31 02:50:00|10310.8|10308.8|10310.2|10308.2|10311|10309|10310.2|10308.2|43
1680231300000|2023-03-31 02:55:00|10310.4|10308.4|10310|10308|10310.6|10308.6|10309.6|10307.6|363
1680231600000|2023-03-31 03:00:00|10310.2|10308.2|10310.2|10308.2|10310.4|10308.4|10310.2|10308.2|51
1680231900000|2023-03-31 03:05:00|10310|10308|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|25
1680232200000|2023-03-31 03:10:00|10310|10308|10310|10308|10310.2|10308.2|10310|10308|6
1680232500000|2023-03-31 03:15:00|10309.8|10307.8|10310.8|10308.8|10311|10309|10309.8|10307.8|44
1680232800000|2023-03-31 03:20:00|10310.6|10308.6|10310.2|10308.2|10310.8|10308.8|10310.2|10308.2|16
1680233100000|2023-03-31 03:25:00|10310.4|10308.4|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|21
1680233400000|2023-03-31 03:30:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|24
1680233700000|2023-03-31 03:35:00|10310|10308|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|5
1680234000000|2023-03-31 03:40:00|||||||||19
1680234300000|2023-03-31 03:45:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|26
1680234600000|2023-03-31 03:50:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311|10309|96
1680234900000|2023-03-31 03:55:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|64
1680235200000|2023-03-31 04:00:00|10312.1|10310.1|10312.7|10310.7|10313.1|10311.1|10312.1|10310.1|277
1680235500000|2023-03-31 04:05:00|10312.9|10310.9|10311.7|10309.7|10312.9|10310.9|10311.7|10309.7|73
1680235800000|2023-03-31 04:10:00|10311.5|10309.5|10312.1|10310.1|10312.1|10310.1|10311.5|10309.5|14
1680236100000|2023-03-31 04:15:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|34
1680236400000|2023-03-31 04:20:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|115
1680236700000|2023-03-31 04:25:00|10312.3|10310.3|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|157
1680237000000|2023-03-31 04:30:00|10311.9|10309.9|10312.9|10310.9|10312.9|10310.9|10311.7|10309.7|249
1680237300000|2023-03-31 04:35:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|155
1680237600000|2023-03-31 04:40:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.3|10310.3|258
1680237900000|2023-03-31 04:45:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|103
1680238200000|2023-03-31 04:50:00|10313.1|10311.1|10312.1|10310.1|10313.3|10311.3|10311.9|10309.9|98
1680238500000|2023-03-31 04:55:00|10311.7|10309.7|10312.9|10310.9|10312.9|10310.9|10311.7|10309.7|20
1680238800000|2023-03-31 05:00:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|16
1680239100000|2023-03-31 05:05:00|10312.7|10310.7|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|98
1680239400000|2023-03-31 05:10:00|10313.1|10311.1|10313.7|10311.7|10314.1|10312.1|10313.1|10311.1|53
1680239700000|2023-03-31 05:15:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|51
1680240000000|2023-03-31 05:20:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|350
1680240300000|2023-03-31 05:25:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|175
1680240600000|2023-03-31 05:30:00|10313.9|10311.9|10313.3|10311.3|10313.9|10311.9|10313.3|10311.3|129
1680240900000|2023-03-31 05:35:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|62
1680241200000|2023-03-31 05:40:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|309
1680241500000|2023-03-31 05:45:00|10313.9|10311.9|10313.7|10311.7|10313.9|10311.9|10313.3|10311.3|64
1680241800000|2023-03-31 05:50:00|10313.9|10311.9|10313.7|10311.7|10313.9|10311.9|10313.3|10311.3|64
1680242100000|2023-03-31 05:55:00|10313.5|10311.5|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|214
1680242400000|2023-03-31 06:00:00|10313.7|10311.7|10315.6|10313.6|10316|10314|10313.7|10311.7|260
1680242700000|2023-03-31 06:05:00|10316|10314|10316|10314|10316.4|10314.4|10315.6|10313.6|231
1680243000000|2023-03-31 06:10:00|10315.6|10313.6|10316.4|10314.4|10316.4|10314.4|10314.5|10312.5|160
1680243300000|2023-03-31 06:15:00|10316.8|10314.8|10316|10314|10317.6|10315.6|10315.3|10313.3|1173
1680243600000|2023-03-31 06:20:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.6|10313.6|141
1680243900000|2023-03-31 06:25:00|10315.5|10313.5|10315.3|10313.3|10316|10314|10315.3|10313.3|73
1680244200000|2023-03-31 06:30:00|10314.9|10312.9|10313.7|10311.7|10314.9|10312.9|10313.3|10311.3|421
1680244500000|2023-03-31 06:35:00|10314.1|10312.1|10313.3|10311.3|10314.9|10312.9|10313.3|10311.3|403
1680244800000|2023-03-31 06:40:00|10313.9|10311.9|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|258
1680245100000|2023-03-31 06:45:00|10313.1|10311.1|10311|10309|10313.3|10311.3|10309.8|10307.8|1247
1680245400000|2023-03-31 06:50:00|10311.4|10309.4|10310.2|10308.2|10311.7|10309.7|10308.6|10306.6|940
1680245700000|2023-03-31 06:55:00|10310.6|10308.6|10308.8|10306.8|10311.7|10309.7|10308.6|10306.6|616
1680246000000|2023-03-31 07:00:00|10308.6|10306.6|10308.6|10306.6|10309.8|10307.8|10308.2|10306.2|528
1680246300000|2023-03-31 07:05:00|10308.8|10306.8|10307.6|10305.6|10309.6|10307.6|10307.4|10305.4|488
1680246600000|2023-03-31 07:10:00|10307.4|10305.4|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|274
1680246900000|2023-03-31 07:15:00|10307.8|10305.8|10307.8|10305.8|10309.8|10307.8|10307.6|10305.6|552
1680247200000|2023-03-31 07:20:00|10307.6|10305.6|10308.6|10306.6|10309.6|10307.6|10307.6|10305.6|192
1680247500000|2023-03-31 07:25:00|10308.2|10306.2|10307.4|10305.4|10309.4|10307.4|10307.4|10305.4|321
1680247800000|2023-03-31 07:30:00|10307.6|10305.6|10305.9|10303.9|10308.2|10306.2|10305.9|10303.9|944
1680248100000|2023-03-31 07:35:00|10305.7|10303.7|10306.5|10304.5|10307.1|10305.1|10304.5|10302.5|906
1680248400000|2023-03-31 07:40:00|10306.3|10304.3|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|215
1680248700000|2023-03-31 07:45:00|10305.9|10303.9|10306.3|10304.3|10307.1|10305.1|10305.9|10303.9|274
1680249000000|2023-03-31 07:50:00|10306.5|10304.5|10304.7|10302.7|10306.5|10304.5|10304.3|10302.3|1003
1680249300000|2023-03-31 07:55:00|10305.1|10303.1|10305.1|10303.1|10306.7|10304.7|10304.7|10302.7|1016
1680249600000|2023-03-31 08:00:00|10304.7|10302.7|10306.5|10304.5|10306.5|10304.5|10303.9|10301.9|748
1680249900000|2023-03-31 08:05:00|10306.7|10304.7|10307.8|10305.8|10307.8|10305.8|10305.9|10303.9|727
1680250200000|2023-03-31 08:10:00|10307.6|10305.6|10305.5|10303.5|10307.8|10305.8|10305.3|10303.3|376
1680250500000|2023-03-31 08:15:00|10305.9|10303.9|10307.1|10305.1|10307.1|10305.1|10305.1|10303.1|600
1680250800000|2023-03-31 08:20:00|10306.9|10304.9|10305.5|10303.5|10307.1|10305.1|10304.3|10302.3|460
1680251100000|2023-03-31 08:25:00|10305.7|10303.7|10306.1|10304.1|10306.7|10304.7|10305.1|10303.1|416
1680251400000|2023-03-31 08:30:00|10306.3|10304.3|10304.3|10302.3|10306.3|10304.3|10304.3|10302.3|303
1680251700000|2023-03-31 08:35:00|10304.1|10302.1|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|281
1680252000000|2023-03-31 08:40:00|10304.3|10302.3|10303.1|10301.1|10304.7|10302.7|10302.4|10300.4|1563
1680252300000|2023-03-31 08:45:00|10302.8|10300.8|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|581
1680252600000|2023-03-31 08:50:00|10303.3|10301.3|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|355
1680252900000|2023-03-31 08:55:00|10303.3|10301.3|10303.5|10301.5|10304.3|10302.3|10303.1|10301.1|248
1680253200000|2023-03-31 09:00:00|10304.1|10302.1|10308.2|10306.2|10308.6|10306.6|10304.1|10302.1|2427
1680253500000|2023-03-31 09:05:00|10308.4|10306.4|10308.8|10306.8|10311.4|10309.4|10307.8|10305.8|1341
1680253800000|2023-03-31 09:10:00|10309|10307|10308.6|10306.6|10309|10307|10307.4|10305.4|346
1680254100000|2023-03-31 09:15:00|10308.2|10306.2|10308.2|10306.2|10309|10307|10306.7|10304.7|339
1680254400000|2023-03-31 09:20:00|10308.4|10306.4|10308.2|10306.2|10308.8|10306.8|10307.8|10305.8|415
1680254700000|2023-03-31 09:25:00|10308.4|10306.4|10307.1|10305.1|10308.6|10306.6|10306.7|10304.7|398
1680255000000|2023-03-31 09:30:00|10307.3|10305.3|10306.7|10304.7|10307.8|10305.8|10306.5|10304.5|535
1680255300000|2023-03-31 09:35:00|10306.3|10304.3|10307.8|10305.8|10308.6|10306.6|10306.3|10304.3|321
1680255600000|2023-03-31 09:40:00|10307.4|10305.4|10305.5|10303.5|10307.4|10305.4|10305.5|10303.5|509
1680255900000|2023-03-31 09:45:00|10305.3|10303.3|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|305
1680256200000|2023-03-31 09:50:00|10305.5|10303.5|10303.5|10301.5|10305.5|10303.5|10303.5|10301.5|951
1680256500000|2023-03-31 09:55:00|10303.1|10301.1|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|646
1680256800000|2023-03-31 10:00:00|10303.5|10301.5|10302.4|10300.4|10303.5|10301.5|10302|10300|1038
1680257100000|2023-03-31 10:05:00|10302|10300|10302|10300|10302.4|10300.4|10301.6|10299.6|1363
1680257400000|2023-03-31 10:10:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10302|10300|748
1680257700000|2023-03-31 10:15:00|10301.8|10299.8|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|1586
1680258000000|2023-03-31 10:20:00|10302.6|10300.6|10303.5|10301.5|10304.3|10302.3|10302.6|10300.6|802
1680258300000|2023-03-31 10:25:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|455
1680258600000|2023-03-31 10:30:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|929
1680258900000|2023-03-31 10:35:00|10303.3|10301.3|10302|10300|10303.9|10301.9|10301.2|10299.2|1404
1680259200000|2023-03-31 10:40:00|10301.6|10299.6|10303.1|10301.1|10303.1|10301.1|10301.6|10299.6|604
1680259500000|2023-03-31 10:45:00|10302.8|10300.8|10303|10301|10303.1|10301.1|10302.4|10300.4|489
1680259800000|2023-03-31 10:50:00|10302.8|10300.8|10303.5|10301.5|10304.7|10302.7|10302.8|10300.8|875
1680260100000|2023-03-31 10:55:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|572
1680260400000|2023-03-31 11:00:00|10303.5|10301.5|10306.5|10304.5|10306.5|10304.5|10303.5|10301.5|2129
1680260700000|2023-03-31 11:05:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|759
1680261000000|2023-03-31 11:10:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|400
1680261300000|2023-03-31 11:15:00|10306.5|10304.5|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|502
1680261600000|2023-03-31 11:20:00|10306.7|10304.7|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|1314
1680261900000|2023-03-31 11:25:00|10306.1|10304.1|10306.7|10304.7|10307.4|10305.4|10306.1|10304.1|765
1680262200000|2023-03-31 11:30:00|10306.9|10304.9|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|435
1680262500000|2023-03-31 11:35:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|1102
1680262800000|2023-03-31 11:40:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10304.9|10302.9|433
1680263100000|2023-03-31 11:45:00|10305.1|10303.1|10304.3|10302.3|10305.1|10303.1|10303.9|10301.9|987
1680263400000|2023-03-31 11:50:00|10304.5|10302.5|10303|10301|10304.7|10302.7|10302.8|10300.8|939
1680263700000|2023-03-31 11:55:00|10302.8|10300.8|10304.3|10302.3|10304.5|10302.5|10302.6|10300.6|1376
1680264000000|2023-03-31 12:00:00|10304.1|10302.1|10303.1|10301.1|10304.3|10302.3|10302.8|10300.8|1246
1680264300000|2023-03-31 12:05:00|10303.5|10301.5|10302|10300|10303.9|10301.9|10302|10300|1372
1680264600000|2023-03-31 12:10:00|10301.6|10299.6|10302.4|10300.4|10303.1|10301.1|10301.6|10299.6|1616
1680264900000|2023-03-31 12:15:00|10302.8|10300.8|10302|10300|10303.1|10301.1|10301.6|10299.6|1601
1680265200000|2023-03-31 12:20:00|10301.8|10299.8|10302.8|10300.8|10303.1|10301.1|10301.2|10299.2|4408
1680265500000|2023-03-31 12:25:00|10302.4|10300.4|10303.7|10301.7|10303.9|10301.9|10302|10300|2899
1680265800000|2023-03-31 12:30:00|10303.5|10301.5|10314.5|10312.5|10318.4|10316.4|10302|10300|8318
1680266100000|2023-03-31 12:35:00|10314.7|10312.7|10313.3|10311.3|10314.9|10312.9|10311.4|10309.4|4630
1680266400000|2023-03-31 12:40:00|10313.7|10311.7|10308.2|10306.2|10313.7|10311.7|10307.1|10305.1|2971
1680266700000|2023-03-31 12:45:00|10308.6|10306.6|10310.2|10308.2|10311.4|10309.4|10307.1|10305.1|2885
1680267000000|2023-03-31 12:50:00|10309.8|10307.8|10310.2|10308.2|10313.3|10311.3|10309.4|10307.4|2571
1680267300000|2023-03-31 12:55:00|10310.6|10308.6|10311|10309|10312.1|10310.1|10309.4|10307.4|1480
1680267600000|2023-03-31 13:00:00|10310.8|10308.8|10309|10307|10311.4|10309.4|10308.6|10306.6|1823
1680267900000|2023-03-31 13:05:00|10309.2|10307.2|10307.1|10305.1|10309.4|10307.4|10305.9|10303.9|3308
1680268200000|2023-03-31 13:10:00|10306.7|10304.7|10309.8|10307.8|10311.4|10309.4|10306.7|10304.7|4682
1680268500000|2023-03-31 13:15:00|10309.4|10307.4|10311.7|10309.7|10312.1|10310.1|10309|10307|4472
1680268800000|2023-03-31 13:20:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10309.4|10307.4|2222
1680269100000|2023-03-31 13:25:00|10311.4|10309.4|10312.7|10310.7|10312.9|10310.9|10311.4|10309.4|1083
1680269400000|2023-03-31 13:30:00|10312.5|10310.5|10314.5|10312.5|10316|10314|10310.2|10308.2|2840
1680269700000|2023-03-31 13:35:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10312.9|10310.9|1629
1680270000000|2023-03-31 13:40:00|10315.1|10313.1|10311.7|10309.7|10315.3|10313.3|10311.4|10309.4|4083
1680270300000|2023-03-31 13:45:00|10312.1|10310.1|10315.1|10313.1|10315.6|10313.6|10311|10309|2323
1680270600000|2023-03-31 13:50:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10313.7|10311.7|1947
1680270900000|2023-03-31 13:55:00|10315.1|10313.1|10315.3|10313.3|10315.6|10313.6|10314.5|10312.5|1090
1680271200000|2023-03-31 14:00:00|10315.5|10313.5|10315.6|10313.6|10318|10316|10314.5|10312.5|3819
1680271500000|2023-03-31 14:05:00|10316|10314|10316|10314|10316.2|10314.2|10314.5|10312.5|1627
1680271800000|2023-03-31 14:10:00|10316.4|10314.4|10314.1|10312.1|10316.8|10314.8|10314.1|10312.1|2332
1680272100000|2023-03-31 14:15:00|10314.5|10312.5|10314.1|10312.1|10315.3|10313.3|10314.1|10312.1|1043
1680272400000|2023-03-31 14:20:00|10313.7|10311.7|10312.9|10310.9|10314.1|10312.1|10311.7|10309.7|1763
1680272700000|2023-03-31 14:25:00|10312.7|10310.7|10311.7|10309.7|10313.3|10311.3|10310.6|10308.6|2793
1680273000000|2023-03-31 14:30:00|10312.1|10310.1|10311.7|10309.7|10313.3|10311.3|10311.4|10309.4|1290
1680273300000|2023-03-31 14:35:00|10311.4|10309.4|10310.2|10308.2|10311.5|10309.5|10309.4|10307.4|1860
1680273600000|2023-03-31 14:40:00|10310.6|10308.6|10312.1|10310.1|10312.5|10310.5|10310.6|10308.6|1073
1680273900000|2023-03-31 14:45:00|10312.5|10310.5|10313.3|10311.3|10314.1|10312.1|10312.1|10310.1|1441
1680274200000|2023-03-31 14:50:00|10313.7|10311.7|10312.1|10310.1|10314.1|10312.1|10309.8|10307.8|2250
1680274500000|2023-03-31 14:55:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10311.2|10309.2|1062
1680274800000|2023-03-31 15:00:00|10312.3|10310.3|10312.9|10310.9|10313.3|10311.3|10311.4|10309.4|1214
1680275100000|2023-03-31 15:05:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10312.1|10310.1|1467
1680275400000|2023-03-31 15:10:00|10313.1|10311.1|10311|10309|10313.3|10311.3|10310.2|10308.2|1276
1680275700000|2023-03-31 15:15:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10309.8|10307.8|1594
1680276000000|2023-03-31 15:20:00|10311|10309|10313.7|10311.7|10313.7|10311.7|10310.6|10308.6|1378
1680276300000|2023-03-31 15:25:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|1351
1680276600000|2023-03-31 15:30:00|10313.7|10311.7|10313.7|10311.7|10314.5|10312.5|10313.3|10311.3|1218
1680276900000|2023-03-31 15:35:00|10314.1|10312.1|10315.3|10313.3|10315.3|10313.3|10313.3|10311.3|1565
1680277200000|2023-03-31 15:40:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10314.9|10312.9|835
1680277500000|2023-03-31 15:45:00|10316|10314|10314.5|10312.5|10316|10314|10313.7|10311.7|1104
1680277800000|2023-03-31 15:50:00|10314.3|10312.3|10314.9|10312.9|10315.3|10313.3|10313.7|10311.7|1898
1680278100000|2023-03-31 15:55:00|10315.1|10313.1|10315.3|10313.3|10315.3|10313.3|10314.1|10312.1|957
1680278400000|2023-03-31 16:00:00|10314.9|10312.9|10313.7|10311.7|10315.3|10313.3|10313.7|10311.7|603
1680278700000|2023-03-31 16:05:00|10313.5|10311.5|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|702
1680279000000|2023-03-31 16:10:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10312.1|10310.1|1020
1680279300000|2023-03-31 16:15:00|10313.3|10311.3|10313.7|10311.7|10314.1|10312.1|10312.9|10310.9|1367
1680279600000|2023-03-31 16:20:00|10314.1|10312.1|10316.8|10314.8|10317.2|10315.2|10314.1|10312.1|2346
1680279900000|2023-03-31 16:25:00|10317.2|10315.2|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|1053
1680280200000|2023-03-31 16:30:00|10316.8|10314.8|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|569
1680280500000|2023-03-31 16:35:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|692
1680280800000|2023-03-31 16:40:00|10315.8|10313.8|10317.6|10315.6|10317.6|10315.6|10315.8|10313.8|1309
1680281100000|2023-03-31 16:45:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10316.4|10314.4|524
1680281400000|2023-03-31 16:50:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.2|10315.2|368
1680281700000|2023-03-31 16:55:00|10318|10316|10319.6|10317.6|10320.3|10318.3|10317.6|10315.6|1904
1680282000000|2023-03-31 17:00:00|10319.2|10317.2|10318.4|10316.4|10319.2|10317.2|10318|10316|1174
1680282300000|2023-03-31 17:05:00|10318.8|10316.8|10317.6|10315.6|10318.8|10316.8|10317.6|10315.6|1156
1680282600000|2023-03-31 17:10:00|10318|10316|10317.6|10315.6|10318|10316|10317.2|10315.2|777
1680282900000|2023-03-31 17:15:00|10317.2|10315.2|10318|10316|10318|10316|10317.2|10315.2|459
1680283200000|2023-03-31 17:20:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|430
1680283500000|2023-03-31 17:25:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318|10316|499
1680283800000|2023-03-31 17:30:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|427
1680284100000|2023-03-31 17:35:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|704
1680284400000|2023-03-31 17:40:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|791
1680284700000|2023-03-31 17:45:00|10319.2|10317.2|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|518
1680285000000|2023-03-31 17:50:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|390
1680285300000|2023-03-31 17:55:00|10319.6|10317.6|10318.4|10316.4|10319.6|10317.6|10318.4|10316.4|700
1680285600000|2023-03-31 18:00:00|10318.8|10316.8|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|1828
1680285900000|2023-03-31 18:05:00|10318.8|10316.8|10318|10316|10318.8|10316.8|10318|10316|705
1680286200000|2023-03-31 18:10:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318|10316|533
1680286500000|2023-03-31 18:15:00|10318|10316|10319.6|10317.6|10319.9|10317.9|10318|10316|1367
1680286800000|2023-03-31 18:20:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|1232
1680287100000|2023-03-31 18:25:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|3639
1680287400000|2023-03-31 18:30:00|10319.9|10317.9|10321.1|10319.1|10321.5|10319.5|10319.6|10317.6|1883
1680287700000|2023-03-31 18:35:00|10321.5|10319.5|10322.3|10320.3|10323.1|10321.1|10321.1|10319.1|2100
1680288000000|2023-03-31 18:40:00|10321.9|10319.9|10321.9|10319.9|10322.7|10320.7|10321.5|10319.5|1408
1680288300000|2023-03-31 18:45:00|10322.3|10320.3|10323.9|10321.9|10323.9|10321.9|10322.3|10320.3|1832
1680288600000|2023-03-31 18:50:00|10323.5|10321.5|10324.2|10322.2|10325|10323|10323.1|10321.1|3256
1680288900000|2023-03-31 18:55:00|10323.9|10321.9|10323.9|10321.9|10324.6|10322.6|10322.7|10320.7|5325
1680289200000|2023-03-31 19:00:00|10323.5|10321.5|10322.3|10320.3|10323.5|10321.5|10321.5|10319.5|4082
1680289500000|2023-03-31 19:05:00|10322.7|10320.7|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|1171
1680289800000|2023-03-31 19:10:00|10322.3|10320.3|10323.5|10321.5|10323.5|10321.5|10321.9|10319.9|1578
1680290100000|2023-03-31 19:15:00|10323.3|10321.3|10322.7|10320.7|10323.9|10321.9|10322.3|10320.3|1917
1680290400000|2023-03-31 19:20:00|10322.9|10320.9|10322.7|10320.7|10323.3|10321.3|10322.7|10320.7|1744
1680290700000|2023-03-31 19:25:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|1839
1680291000000|2023-03-31 19:30:00|10323.1|10321.1|10323.9|10321.9|10324.2|10322.2|10323.1|10321.1|1528
1680291300000|2023-03-31 19:35:00|10323.5|10321.5|10325.4|10323.4|10325.8|10323.8|10323.5|10321.5|1573
1680291600000|2023-03-31 19:40:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|1860
1680291900000|2023-03-31 19:45:00|10326.2|10324.2|10325.4|10323.4|10326.6|10324.6|10325|10323|6954
1680292200000|2023-03-31 19:50:00|10325.8|10323.8|10327.4|10325.4|10327.8|10325.8|10325.8|10323.8|3773
1680292500000|2023-03-31 19:55:00|10327.6|10325.6|10330.9|10328.9|10330.9|10328.9|10327|10325|7943
1680292800000|2023-03-31 20:00:00|10330.5|10328.5|10328.9|10326.9|10332.1|10330.1|10328.9|10326.9|9858
1680293100000|2023-03-31 20:05:00|10329.1|10327.1|10328.1|10326.1|10330.1|10328.1|10327.8|10325.8|2102
1680293400000|2023-03-31 20:10:00|10328|10326|10326.8|10324.8|10328|10326|10326.2|10324.2|1761
1680293700000|2023-03-31 20:15:00|10326.6|10324.6|10327.4|10325.4|10327.8|10325.8|10326.2|10324.2|1330
1680294000000|2023-03-31 20:20:00|10327.8|10325.8|10329.3|10327.3|10329.7|10327.7|10327.6|10325.6|1961
1680294300000|2023-03-31 20:25:00|10329.5|10327.5|10328.5|10326.5|10329.7|10327.7|10328.1|10326.1|1051
1680294600000|2023-03-31 20:30:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|876
1680294900000|2023-03-31 20:35:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|393
1680295200000|2023-03-31 20:40:00|10328.1|10326.1|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|857
1680295500000|2023-03-31 20:45:00|10329.1|10327.1|10329.7|10327.7|10329.7|10327.7|10328.7|10326.7|507
1680295800000|2023-03-31 20:50:00|10329.3|10327.3|10330.5|10328.5|10331.3|10329.3|10329.3|10327.3|1139
1680296100000|2023-03-31 20:55:00|10330.7|10328.7|10331.1|10329.1|10331.3|10329.3|10329.7|10327.7|882
1680472800000|2023-04-02 22:00:00|10323.9|10321.9|10319.8|10317.8|10325.4|10323.4|10318|10316|1930
1680473100000|2023-04-02 22:05:00|10319.9|10317.9|10316.4|10314.4|10320.3|10318.3|10315.8|10313.8|1713
1680473400000|2023-04-02 22:10:00|10315.5|10313.5|10314.1|10312.1|10315.6|10313.6|10308.6|10306.6|2020
1680473700000|2023-04-02 22:15:00|10313.3|10311.3|10310.6|10308.6|10314.1|10312.1|10310|10308|727
1680474000000|2023-04-02 22:20:00|10309.6|10307.6|10311|10309|10312.5|10310.5|10309|10307|294
1680474300000|2023-04-02 22:25:00|10310.8|10308.8|10313.1|10311.1|10313.3|10311.3|10310.2|10308.2|549
1680474600000|2023-04-02 22:30:00|10312.9|10310.9|10312.9|10310.9|10314.1|10312.1|10312.1|10310.1|296
1680474900000|2023-04-02 22:35:00|10313.3|10311.3|10312.9|10310.9|10313.5|10311.5|10312.7|10310.7|113
1680475200000|2023-04-02 22:40:00|10312.7|10310.7|10312.7|10310.7|10312.7|10310.7|10310.6|10308.6|679
1680475500000|2023-04-02 22:45:00|10312.5|10310.5|10314.7|10312.7|10315.5|10313.5|10311.7|10309.7|659
1680475800000|2023-04-02 22:50:00|10314.5|10312.5|10313.7|10311.7|10315.3|10313.3|10313.7|10311.7|166
1680476100000|2023-04-02 22:55:00|10313.9|10311.9|10313.1|10311.1|10314.1|10312.1|10312.1|10310.1|488
1680476400000|2023-04-02 23:00:00|10312.9|10310.9|10314.1|10312.1|10314.5|10312.5|10312.5|10310.5|228
1680476700000|2023-04-02 23:05:00|10313.9|10311.9|10314.1|10312.1|10314.3|10312.3|10312.9|10310.9|192
1680477000000|2023-04-02 23:10:00|10313.9|10311.9|10313.9|10311.9|10314.5|10312.5|10313.3|10311.3|55
1680477300000|2023-04-02 23:15:00|10313.7|10311.7|10315.6|10313.6|10315.6|10313.6|10313.7|10311.7|317
1680477600000|2023-04-02 23:20:00|10316|10314|10314.1|10312.1|10316|10314|10313.3|10311.3|426
1680477900000|2023-04-02 23:25:00|10314.3|10312.3|10315.1|10313.1|10315.6|10313.6|10313.9|10311.9|158
1680478200000|2023-04-02 23:30:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.5|10312.5|352
1680478500000|2023-04-02 23:35:00|10315.5|10313.5|10315.1|10313.1|10315.6|10313.6|10314.9|10312.9|70
1680478800000|2023-04-02 23:40:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.1|10312.1|161
1680479100000|2023-04-02 23:45:00|10315.3|10313.3|10315.6|10313.6|10316.8|10314.8|10315.3|10313.3|289
1680479400000|2023-04-02 23:50:00|10316.4|10314.4|10316.8|10314.8|10317.2|10315.2|10316|10314|221
1680479700000|2023-04-02 23:55:00|10317|10315|10316.8|10314.8|10318|10316|10316.6|10314.6|199
1680480000000|2023-04-03 00:00:00|10316.4|10314.4|10318.6|10316.6|10319.2|10317.2|10316.4|10314.4|503
1680480300000|2023-04-03 00:05:00|10318.4|10316.4|10319.6|10317.6|10321.9|10319.9|10318.4|10316.4|665
1680480600000|2023-04-03 00:10:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10317.6|10315.6|420
1680480900000|2023-04-03 00:15:00|10319.9|10317.9|10318|10316|10321.1|10319.1|10317.6|10315.6|395
1680481200000|2023-04-03 00:20:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10317.2|10315.2|263
1680481500000|2023-04-03 00:25:00|10317.8|10315.8|10319.6|10317.6|10319.8|10317.8|10317.6|10315.6|297
1680481800000|2023-04-03 00:30:00|10319.2|10317.2|10318|10316|10319.2|10317.2|10316.6|10314.6|325
1680482100000|2023-04-03 00:35:00|10317.8|10315.8|10318.8|10316.8|10319.6|10317.6|10317.6|10315.6|174
1680482400000|2023-04-03 00:40:00|10319|10317|10318|10316|10319.2|10317.2|10317.8|10315.8|192
1680482700000|2023-04-03 00:45:00|10317.8|10315.8|10319.2|10317.2|10319.6|10317.6|10317.6|10315.6|444
1680483000000|2023-04-03 00:50:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|245
1680483300000|2023-04-03 00:55:00|10319.4|10317.4|10319.4|10317.4|10319.4|10317.4|10318|10316|123
1680483600000|2023-04-03 01:00:00|10319.6|10317.6|10319.2|10317.2|10320.3|10318.3|10318.8|10316.8|150
1680483900000|2023-04-03 01:05:00|10318.8|10316.8|10318|10316|10319.2|10317.2|10317.6|10315.6|300
1680484200000|2023-04-03 01:10:00|10318.2|10316.2|10318.8|10316.8|10319.2|10317.2|10317.8|10315.8|123
1680484500000|2023-04-03 01:15:00|10319|10317|10320.3|10318.3|10320.7|10318.7|10318.8|10316.8|721
1680484800000|2023-04-03 01:20:00|10320.1|10318.1|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|230
1680485100000|2023-04-03 01:25:00|10319.9|10317.9|10319|10317|10320.7|10318.7|10319|10317|96
1680485400000|2023-04-03 01:30:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|317
1680485700000|2023-04-03 01:35:00|10319.8|10317.8|10317.6|10315.6|10319.9|10317.9|10317.6|10315.6|373
1680486000000|2023-04-03 01:40:00|10317.8|10315.8|10316|10314|10318.4|10316.4|10316|10314|758
1680486300000|2023-04-03 01:45:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10314.5|10312.5|816
1680486600000|2023-04-03 01:50:00|10316.4|10314.4|10316|10314|10317|10315|10316|10314|78
1680486900000|2023-04-03 01:55:00|10316.2|10314.2|10317.2|10315.2|10318|10316|10316.2|10314.2|112
1680487200000|2023-04-03 02:00:00|10317|10315|10317.2|10315.2|10317.6|10315.6|10316|10314|140
1680487500000|2023-04-03 02:05:00|10317|10315|10316|10314|10317.2|10315.2|10316|10314|179
1680487800000|2023-04-03 02:10:00|10316.2|10314.2|10316.6|10314.6|10316.6|10314.6|10316|10314|99
1680488100000|2023-04-03 02:15:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10315.6|10313.6|113
1680488400000|2023-04-03 02:20:00|10316|10314|10315.3|10313.3|10316.4|10314.4|10315.3|10313.3|154
1680488700000|2023-04-03 02:25:00|10314.9|10312.9|10315.6|10313.6|10316|10314|10314.9|10312.9|600
1680489000000|2023-04-03 02:30:00|10316|10314|10316|10314|10316.4|10314.4|10315.3|10313.3|81
1680489300000|2023-04-03 02:35:00|10316.4|10314.4|10315.6|10313.6|10316.4|10314.4|10315.6|10313.6|20
1680489600000|2023-04-03 02:40:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|20
1680489900000|2023-04-03 02:45:00|10315.3|10313.3|10315.5|10313.5|10315.6|10313.6|10315.3|10313.3|166
1680490200000|2023-04-03 02:50:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|8
1680490500000|2023-04-03 02:55:00|10315.5|10313.5|10314.5|10312.5|10315.5|10313.5|10314.1|10312.1|132
1680490800000|2023-04-03 03:00:00|10314.1|10312.1|10314.5|10312.5|10314.9|10312.9|10313.7|10311.7|418
1680491100000|2023-04-03 03:05:00|10314.7|10312.7|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|44
1680491400000|2023-04-03 03:10:00|10314.7|10312.7|10314.5|10312.5|10314.7|10312.7|10314.5|10312.5|31
1680491700000|2023-04-03 03:15:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|207
1680492000000|2023-04-03 03:20:00|10314.9|10312.9|10315.5|10313.5|10315.6|10313.6|10314.5|10312.5|324
1680492300000|2023-04-03 03:25:00|10315.6|10313.6|10314.9|10312.9|10315.6|10313.6|10314.5|10312.5|61
1680492600000|2023-04-03 03:30:00|10314.7|10312.7|10314.9|10312.9|10315.5|10313.5|10314.5|10312.5|70
1680492900000|2023-04-03 03:35:00|10315.1|10313.1|10315.3|10313.3|10315.3|10313.3|10315.1|10313.1|35
1680493200000|2023-04-03 03:40:00|10315.8|10313.8|10314.9|10312.9|10316|10314|10314.9|10312.9|349
1680493500000|2023-04-03 03:45:00|10314.7|10312.7|10315.3|10313.3|10315.3|10313.3|10314.7|10312.7|24
1680493800000|2023-04-03 03:50:00|10315.1|10313.1|10314.5|10312.5|10315.1|10313.1|10314.5|10312.5|17
1680494100000|2023-04-03 03:55:00|10314.7|10312.7|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|54
1680494400000|2023-04-03 04:00:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|23
1680494700000|2023-04-03 04:05:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|43
1680495000000|2023-04-03 04:10:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|78
1680495300000|2023-04-03 04:15:00|10314.1|10312.1|10314.7|10312.7|10314.9|10312.9|10314.1|10312.1|57
1680495600000|2023-04-03 04:20:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.7|10312.7|95
1680495900000|2023-04-03 04:25:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|62
1680496200000|2023-04-03 04:30:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.7|10312.7|103
1680496500000|2023-04-03 04:35:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|61
1680496800000|2023-04-03 04:40:00|10315.8|10313.8|10315.6|10313.6|10315.8|10313.8|10315.6|10313.6|46
1680497100000|2023-04-03 04:45:00|10315.5|10313.5|10315.3|10313.3|10315.5|10313.5|10315.3|10313.3|97
1680497400000|2023-04-03 04:50:00|10314.9|10312.9|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|154
1680497700000|2023-04-03 04:55:00|10315.1|10313.1|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|87
1680498000000|2023-04-03 05:00:00|10315.3|10313.3|10315.5|10313.5|10315.5|10313.5|10314.9|10312.9|19
1680498300000|2023-04-03 05:05:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.7|10312.7|68
1680498600000|2023-04-03 05:10:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|12
1680498900000|2023-04-03 05:15:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|52
1680499200000|2023-04-03 05:20:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.5|10313.5|20
1680499500000|2023-04-03 05:25:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|88
1680499800000|2023-04-03 05:30:00|10315.8|10313.8|10315.3|10313.3|10315.8|10313.8|10315.3|10313.3|94
1680500100000|2023-04-03 05:35:00|10314.9|10312.9|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|112
1680500400000|2023-04-03 05:40:00|10315.6|10313.6|10317.2|10315.2|10317.2|10315.2|10315.6|10313.6|85
1680500700000|2023-04-03 05:45:00|10317|10315|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|146
1680501000000|2023-04-03 05:50:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10316|10314|118
1680501300000|2023-04-03 05:55:00|10316.2|10314.2|10314.9|10312.9|10316.2|10314.2|10314.7|10312.7|63
1680501600000|2023-04-03 06:00:00|10315.3|10313.3|10313.7|10311.7|10315.3|10313.3|10312.9|10310.9|286
1680501900000|2023-04-03 06:05:00|10313.9|10311.9|10312.9|10310.9|10314.5|10312.5|10312.9|10310.9|220
1680502200000|2023-04-03 06:10:00|10313.3|10311.3|10311.4|10309.4|10313.3|10311.3|10311.4|10309.4|578
1680502500000|2023-04-03 06:15:00|10311.7|10309.7|10312.1|10310.1|10312.5|10310.5|10311|10309|546
1680502800000|2023-04-03 06:20:00|10312.3|10310.3|10310.6|10308.6|10312.5|10310.5|10310.2|10308.2|190
1680503100000|2023-04-03 06:25:00|10310.4|10308.4|10309.8|10307.8|10311|10309|10309.4|10307.4|546
1680503400000|2023-04-03 06:30:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309|10307|482
1680503700000|2023-04-03 06:35:00|10309.8|10307.8|10313.7|10311.7|10313.9|10311.9|10309.8|10307.8|384
1680504000000|2023-04-03 06:40:00|10313.5|10311.5|10314.9|10312.9|10315.3|10313.3|10313.3|10311.3|380
1680504300000|2023-04-03 06:45:00|10315.3|10313.3|10314.1|10312.1|10316|10314|10313.7|10311.7|693
1680504600000|2023-04-03 06:50:00|10313.7|10311.7|10318.4|10316.4|10318.4|10316.4|10313.7|10311.7|962
1680504900000|2023-04-03 06:55:00|10318|10316|10316.4|10314.4|10318.8|10316.8|10316.2|10314.2|1223
1680505200000|2023-04-03 07:00:00|10316.2|10314.2|10314.1|10312.1|10317.2|10315.2|10312.9|10310.9|1431
1680505500000|2023-04-03 07:05:00|10314.5|10312.5|10313.1|10311.1|10314.9|10312.9|10312.5|10310.5|1135
1680505800000|2023-04-03 07:10:00|10313.3|10311.3|10313.9|10311.9|10315.1|10313.1|10312.9|10310.9|847
1680506100000|2023-04-03 07:15:00|10314.1|10312.1|10314.5|10312.5|10315.3|10313.3|10313.3|10311.3|570
1680506400000|2023-04-03 07:20:00|10314.1|10312.1|10312.9|10310.9|10314.5|10312.5|10312.9|10310.9|1405
1680506700000|2023-04-03 07:25:00|10312.7|10310.7|10312.9|10310.9|10313.3|10311.3|10312.1|10310.1|671
1680507000000|2023-04-03 07:30:00|10313.3|10311.3|10312.1|10310.1|10313.7|10311.7|10312.1|10310.1|785
1680507300000|2023-04-03 07:35:00|10312.5|10310.5|10313.3|10311.3|10313.3|10311.3|10312.1|10310.1|199
1680507600000|2023-04-03 07:40:00|10313.1|10311.1|10312.9|10310.9|10313.3|10311.3|10312.1|10310.1|171
1680507900000|2023-04-03 07:45:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|71
1680508200000|2023-04-03 07:50:00|10313.1|10311.1|10312.1|10310.1|10313.7|10311.7|10311.7|10309.7|385
1680508500000|2023-04-03 07:55:00|10312.3|10310.3|10313.7|10311.7|10314.1|10312.1|10312.1|10310.1|751
1680508800000|2023-04-03 08:00:00|10313.3|10311.3|10314.9|10312.9|10314.9|10312.9|10312.9|10310.9|435
1680509100000|2023-04-03 08:05:00|10314.5|10312.5|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|299
1680509400000|2023-04-03 08:10:00|10314.7|10312.7|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|136
1680509700000|2023-04-03 08:15:00|10314.5|10312.5|10314.5|10312.5|10315.1|10313.1|10313.9|10311.9|302
1680510000000|2023-04-03 08:20:00|10314.9|10312.9|10314.7|10312.7|10315.6|10313.6|10314.5|10312.5|1158
1680510300000|2023-04-03 08:25:00|10314.5|10312.5|10313.3|10311.3|10314.9|10312.9|10313.3|10311.3|633
1680510600000|2023-04-03 08:30:00|10313.7|10311.7|10314.9|10312.9|10314.9|10312.9|10313.3|10311.3|517
1680510900000|2023-04-03 08:35:00|10314.1|10312.1|10314.1|10312.1|10314.7|10312.7|10313.7|10311.7|993
1680511200000|2023-04-03 08:40:00|10313.7|10311.7|10314.5|10312.5|10314.5|10312.5|10312.9|10310.9|370
1680511500000|2023-04-03 08:45:00|10314.7|10312.7|10315.6|10313.6|10315.6|10313.6|10314.5|10312.5|397
1680511800000|2023-04-03 08:50:00|10316|10314|10315.8|10313.8|10317.2|10315.2|10315.6|10313.6|1809
1680512100000|2023-04-03 08:55:00|10315.6|10313.6|10316|10314|10316|10314|10314.9|10312.9|157
1680512400000|2023-04-03 09:00:00|10315.8|10313.8|10315.3|10313.3|10316|10314|10314.5|10312.5|383
1680512700000|2023-04-03 09:05:00|10315.1|10313.1|10315.3|10313.3|10315.6|10313.6|10314.5|10312.5|173
1680513000000|2023-04-03 09:10:00|10314.9|10312.9|10314.1|10312.1|10315.3|10313.3|10313.9|10311.9|355
1680513300000|2023-04-03 09:15:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10312.9|10310.9|770
1680513600000|2023-04-03 09:20:00|10313.3|10311.3|10314.1|10312.1|10314.5|10312.5|10313.1|10311.1|231
1680513900000|2023-04-03 09:25:00|10314.3|10312.3|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|69
1680514200000|2023-04-03 09:30:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|73
1680514500000|2023-04-03 09:35:00|10313.7|10311.7|10314.9|10312.9|10314.9|10312.9|10313.7|10311.7|116
1680514800000|2023-04-03 09:40:00|10315.1|10313.1|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|278
1680515100000|2023-04-03 09:45:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|271
1680515400000|2023-04-03 09:50:00|10315.1|10313.1|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|297
1680515700000|2023-04-03 09:55:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|191
1680516000000|2023-04-03 10:00:00|10316.4|10314.4|10316|10314|10316.8|10314.8|10316|10314|465
1680516300000|2023-04-03 10:05:00|10316.2|10314.2|10317.2|10315.2|10317.2|10315.2|10316.2|10314.2|299
1680516600000|2023-04-03 10:10:00|10317.6|10315.6|10319.9|10317.9|10319.9|10317.9|10317.6|10315.6|1171
1680516900000|2023-04-03 10:15:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|469
1680517200000|2023-04-03 10:20:00|10318.4|10316.4|10317.6|10315.6|10318.8|10316.8|10317.6|10315.6|946
1680517500000|2023-04-03 10:25:00|10317.2|10315.2|10316.4|10314.4|10317.6|10315.6|10316.4|10314.4|535
1680517800000|2023-04-03 10:30:00|10316.2|10314.2|10318|10316|10318.4|10316.4|10316|10314|517
1680518100000|2023-04-03 10:35:00|10317.8|10315.8|10316.4|10314.4|10317.8|10315.8|10316|10314|277
1680518400000|2023-04-03 10:40:00|10316|10314|10316.8|10314.8|10317.2|10315.2|10316|10314|739
1680518700000|2023-04-03 10:45:00|10316.4|10314.4|10316|10314|10316.8|10314.8|10316|10314|114
1680519000000|2023-04-03 10:50:00|10315.6|10313.6|10317.2|10315.2|10317.2|10315.2|10315.6|10313.6|230
1680519300000|2023-04-03 10:55:00|10317|10315|10316.4|10314.4|10317.6|10315.6|10316|10314|406
1680519600000|2023-04-03 11:00:00|10316|10314|10316|10314|10316.4|10314.4|10315.5|10313.5|343
1680519900000|2023-04-03 11:05:00|10316.2|10314.2|10316.4|10314.4|10316.8|10314.8|10316|10314|93
1680520200000|2023-04-03 11:10:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|509
1680520500000|2023-04-03 11:15:00|10317.2|10315.2|10319.2|10317.2|10319.2|10317.2|10317.2|10315.2|510
1680520800000|2023-04-03 11:20:00|10318.8|10316.8|10319.2|10317.2|10320.3|10318.3|10318.8|10316.8|617
1680521100000|2023-04-03 11:25:00|10319.4|10317.4|10320.7|10318.7|10322.3|10320.3|10319.2|10317.2|1213
1680521400000|2023-04-03 11:30:00|10321.1|10319.1|10319.6|10317.6|10321.9|10319.9|10319.6|10317.6|439
1680521700000|2023-04-03 11:35:00|10319.8|10317.8|10318.8|10316.8|10320.3|10318.3|10318.8|10316.8|628
1680522000000|2023-04-03 11:40:00|10319|10317|10317.8|10315.8|10319.2|10317.2|10317.6|10315.6|396
1680522300000|2023-04-03 11:45:00|10318|10316|10318.8|10316.8|10319|10317|10317.6|10315.6|253
1680522600000|2023-04-03 11:50:00|10319|10317|10318|10316|10319|10317|10317.6|10315.6|346
1680522900000|2023-04-03 11:55:00|10317.8|10315.8|10319|10317|10319.2|10317.2|10317.6|10315.6|464
1680523200000|2023-04-03 12:00:00|10318.8|10316.8|10317.6|10315.6|10318.8|10316.8|10317.2|10315.2|1306
1680523500000|2023-04-03 12:05:00|10317.4|10315.4|10316.4|10314.4|10318|10316|10316.4|10314.4|1641
1680523800000|2023-04-03 12:10:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10313.3|10311.3|4565
1680524100000|2023-04-03 12:15:00|10314.1|10312.1|10313.3|10311.3|10314.5|10312.5|10312.9|10310.9|1073
1680524400000|2023-04-03 12:20:00|10313.7|10311.7|10315.6|10313.6|10316|10314|10313.7|10311.7|2747
1680524700000|2023-04-03 12:25:00|10315.5|10313.5|10312.9|10310.9|10315.5|10313.5|10311.9|10309.9|2195
1680525000000|2023-04-03 12:30:00|10312.5|10310.5|10314.1|10312.1|10314.1|10312.1|10311.7|10309.7|2002
1680525300000|2023-04-03 12:35:00|10313.7|10311.7|10313.3|10311.3|10315.6|10313.6|10312.5|10310.5|1681
1680525600000|2023-04-03 12:40:00|10313.7|10311.7|10312.5|10310.5|10314.9|10312.9|10312.1|10310.1|1902
1680525900000|2023-04-03 12:45:00|10312.9|10310.9|10311.4|10309.4|10312.9|10310.9|10311|10309|1510
1680526200000|2023-04-03 12:50:00|10311.7|10309.7|10313.3|10311.3|10313.7|10311.7|10310.6|10308.6|1691
1680526500000|2023-04-03 12:55:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10312.5|10310.5|1474
1680526800000|2023-04-03 13:00:00|10313.7|10311.7|10314.5|10312.5|10315.3|10313.3|10312.1|10310.1|2780
1680527100000|2023-04-03 13:05:00|10314.1|10312.1|10314.1|10312.1|10316.2|10314.2|10313.7|10311.7|1810
1680527400000|2023-04-03 13:10:00|10313.7|10311.7|10316.8|10314.8|10316.8|10314.8|10313.7|10311.7|1863
1680527700000|2023-04-03 13:15:00|10317.2|10315.2|10319.9|10317.9|10319.9|10317.9|10316.8|10314.8|2272
1680528000000|2023-04-03 13:20:00|10320.3|10318.3|10318|10316|10320.3|10318.3|10317.2|10315.2|1366
1680528300000|2023-04-03 13:25:00|10317.6|10315.6|10316|10314|10317.6|10315.6|10316|10314|1190
1680528600000|2023-04-03 13:30:00|10315.6|10313.6|10314.1|10312.1|10316|10314|10313.3|10311.3|2664
1680528900000|2023-04-03 13:35:00|10313.7|10311.7|10313.7|10311.7|10314.9|10312.9|10312.5|10310.5|2206
1680529200000|2023-04-03 13:40:00|10314.1|10312.1|10315.6|10313.6|10316.4|10314.4|10313.7|10311.7|2150
1680529500000|2023-04-03 13:45:00|10316|10314|10317.6|10315.6|10317.6|10315.6|10314.9|10312.9|1672
1680529800000|2023-04-03 13:50:00|10317.2|10315.2|10318|10316|10319.2|10317.2|10317|10315|1864
1680530100000|2023-04-03 13:55:00|10318.4|10316.4|10318.8|10316.8|10323.5|10321.5|10317.6|10315.6|2134
1680530400000|2023-04-03 14:00:00|10322.7|10320.7|10333|10331|10337.9|10335.9|10322.7|10320.7|7460
1680530700000|2023-04-03 14:05:00|10333.2|10331.2|10330.1|10328.1|10334.4|10332.4|10329.7|10327.7|4768
1680531000000|2023-04-03 14:10:00|10330.3|10328.3|10333|10331|10333.2|10331.2|10329.3|10327.3|2853
1680531300000|2023-04-03 14:15:00|10333.2|10331.2|10337.1|10335.1|10338.3|10336.3|10332.8|10330.8|8706
1680531600000|2023-04-03 14:20:00|10336.7|10334.7|10335.2|10333.2|10337.1|10335.1|10332.8|10330.8|5868
1680531900000|2023-04-03 14:25:00|10335.4|10333.4|10336.4|10334.4|10337.9|10335.9|10334.4|10332.4|2747
1680532200000|2023-04-03 14:30:00|10336.7|10334.7|10336.7|10334.7|10337.5|10335.5|10334|10332|2795
1680532500000|2023-04-03 14:35:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10335.2|10333.2|2939
1680532800000|2023-04-03 14:40:00|10337.1|10335.1|10337.1|10335.1|10337.9|10335.9|10336|10334|2911
1680533100000|2023-04-03 14:45:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10335.8|10333.8|3248
1680533400000|2023-04-03 14:50:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10335.6|10333.6|2825
1680533700000|2023-04-03 14:55:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336|10334|2018
1680534000000|2023-04-03 15:00:00|10337.1|10335.1|10337.7|10335.7|10340.8|10338.8|10336.7|10334.7|3605
1680534300000|2023-04-03 15:05:00|10337.9|10335.9|10336.7|10334.7|10337.9|10335.9|10336.4|10334.4|1462
1680534600000|2023-04-03 15:10:00|10336.4|10334.4|10338.3|10336.3|10338.3|10336.3|10336|10334|2004
1680534900000|2023-04-03 15:15:00|10338.1|10336.1|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|871
1680535200000|2023-04-03 15:20:00|10339.1|10337.1|10341.4|10339.4|10341.8|10339.8|10339.1|10337.1|2043
1680535500000|2023-04-03 15:25:00|10341|10339|10339.1|10337.1|10341.8|10339.8|10339.1|10337.1|925
1680535800000|2023-04-03 15:30:00|10339.5|10337.5|10337.9|10335.9|10341.4|10339.4|10337.5|10335.5|4936
1680536100000|2023-04-03 15:35:00|10337.5|10335.5|10337.5|10335.5|10338.3|10336.3|10336|10334|1371
1680536400000|2023-04-03 15:40:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|878
1680536700000|2023-04-03 15:45:00|10337.5|10335.5|10336.4|10334.4|10337.5|10335.5|10336.4|10334.4|1385
1680537000000|2023-04-03 15:50:00|10336.2|10334.2|10336|10334|10336.4|10334.4|10335.2|10333.2|1209
1680537300000|2023-04-03 15:55:00|10336.4|10334.4|10334|10332|10336.4|10334.4|10333.6|10331.6|1797
1680537600000|2023-04-03 16:00:00|10333.6|10331.6|10334.2|10332.2|10334.4|10332.4|10332.6|10330.6|1130
1680537900000|2023-04-03 16:05:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10333.2|10331.2|647
1680538200000|2023-04-03 16:10:00|10334.2|10332.2|10335.2|10333.2|10336.7|10334.7|10334.2|10332.2|1067
1680538500000|2023-04-03 16:15:00|10335.6|10333.6|10334.8|10332.8|10336.2|10334.2|10334.8|10332.8|743
1680538800000|2023-04-03 16:20:00|10335.2|10333.2|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|741
1680539100000|2023-04-03 16:25:00|10336|10334|10335.4|10333.4|10336.4|10334.4|10335.2|10333.2|521
1680539400000|2023-04-03 16:30:00|10335.2|10333.2|10335.2|10333.2|10336.4|10334.4|10334.8|10332.8|978
1680539700000|2023-04-03 16:35:00|10334.8|10332.8|10333.6|10331.6|10334.8|10332.8|10333.6|10331.6|669
1680540000000|2023-04-03 16:40:00|10333.8|10331.8|10333.2|10331.2|10334.4|10332.4|10333.2|10331.2|832
1680540300000|2023-04-03 16:45:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10332.8|10330.8|801
1680540600000|2023-04-03 16:50:00|10333.2|10331.2|10333.4|10331.4|10334|10332|10333.2|10331.2|759
1680540900000|2023-04-03 16:55:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|785
1680541200000|2023-04-03 17:00:00|10332.8|10330.8|10333.2|10331.2|10334.8|10332.8|10332.8|10330.8|1450
1680541500000|2023-04-03 17:05:00|10332.8|10330.8|10334|10332|10334|10332|10332.4|10330.4|1008
1680541800000|2023-04-03 17:10:00|10333.8|10331.8|10332.8|10330.8|10334.2|10332.2|10332.8|10330.8|534
1680542100000|2023-04-03 17:15:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10333|10331|856
1680542400000|2023-04-03 17:20:00|10333.8|10331.8|10333.2|10331.2|10333.8|10331.8|10333.2|10331.2|417
1680542700000|2023-04-03 17:25:00|10333.6|10331.6|10334.8|10332.8|10334.8|10332.8|10333.2|10331.2|702
1680543000000|2023-04-03 17:30:00|10335|10333|10334.4|10332.4|10335.2|10333.2|10334|10332|657
1680543300000|2023-04-03 17:35:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|1657
1680543600000|2023-04-03 17:40:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.2|10332.2|815
1680543900000|2023-04-03 17:45:00|10335|10333|10334|10332|10335.2|10333.2|10333.2|10331.2|591
1680544200000|2023-04-03 17:50:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|592
1680544500000|2023-04-03 17:55:00|10333.8|10331.8|10334.4|10332.4|10334.4|10332.4|10332.8|10330.8|1061
1680544800000|2023-04-03 18:00:00|10334.6|10332.6|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|442
1680545100000|2023-04-03 18:05:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10334.8|10332.8|3573
1680545400000|2023-04-03 18:10:00|10336|10334|10337.1|10335.1|10337.9|10335.9|10335.2|10333.2|3052
1680545700000|2023-04-03 18:15:00|10337.5|10335.5|10336.4|10334.4|10337.5|10335.5|10336|10334|759
1680546000000|2023-04-03 18:20:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|1053
1680546300000|2023-04-03 18:25:00|10336.7|10334.7|10337.5|10335.5|10338.3|10336.3|10336.7|10334.7|2507
1680546600000|2023-04-03 18:30:00|10337.9|10335.9|10338.3|10336.3|10339.1|10337.1|10337.9|10335.9|3386
1680546900000|2023-04-03 18:35:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|1195
1680547200000|2023-04-03 18:40:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10336.2|10334.2|2241
1680547500000|2023-04-03 18:45:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10336.4|10334.4|1182
1680547800000|2023-04-03 18:50:00|10337.7|10335.7|10339.5|10337.5|10339.5|10337.5|10337.5|10335.5|2892
1680548100000|2023-04-03 18:55:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10338.3|10336.3|4081
1680548400000|2023-04-03 19:00:00|10340.1|10338.1|10339.9|10337.9|10340.3|10338.3|10338.7|10336.7|1109
1680548700000|2023-04-03 19:05:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10338.3|10336.3|1069
1680549000000|2023-04-03 19:10:00|10339.5|10337.5|10340.5|10338.5|10340.6|10338.6|10339.1|10337.1|731
1680549300000|2023-04-03 19:15:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10339.1|10337.1|691
1680549600000|2023-04-03 19:20:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.5|10337.5|649
1680549900000|2023-04-03 19:25:00|10340.3|10338.3|10341|10339|10341|10339|10339.9|10337.9|580
1680550200000|2023-04-03 19:30:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10339.9|10337.9|1006
1680550500000|2023-04-03 19:35:00|10340.5|10338.5|10341|10339|10341|10339|10340.3|10338.3|732
1680550800000|2023-04-03 19:40:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|696
1680551100000|2023-04-03 19:45:00|10340.8|10338.8|10341|10339|10341|10339|10340.6|10338.6|1930
1680551400000|2023-04-03 19:50:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341|10339|544
1680551700000|2023-04-03 19:55:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|1709
1680552000000|2023-04-03 20:00:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|3389
1680552300000|2023-04-03 20:05:00|10342|10340|10341.6|10339.6|10342.2|10340.2|10341.4|10339.4|2149
1680552600000|2023-04-03 20:10:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10340.6|10338.6|695
1680552900000|2023-04-03 20:15:00|10340.6|10338.6|10339.9|10337.9|10341|10339|10339.9|10337.9|1739
1680553200000|2023-04-03 20:20:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|1278
1680553500000|2023-04-03 20:25:00|10341|10339|10340.6|10338.6|10341|10339|10340.3|10338.3|497
1680553800000|2023-04-03 20:30:00|10340.3|10338.3|10341.8|10339.8|10341.8|10339.8|10340.3|10338.3|825
1680554100000|2023-04-03 20:35:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341|10339|236
1680554400000|2023-04-03 20:40:00|10341.2|10339.2|10341.4|10339.4|10342|10340|10341|10339|384
1680554700000|2023-04-03 20:45:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|316
1680555000000|2023-04-03 20:50:00|10342|10340|10342|10340|10342.2|10340.2|10341.6|10339.6|582
1680555300000|2023-04-03 20:55:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|741
1680559200000|2023-04-03 22:00:00|10343.6|10341.6|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|94
1680559500000|2023-04-03 22:05:00|10344|10342|10345.3|10343.3|10345.9|10343.9|10344|10342|156
1680559800000|2023-04-03 22:10:00|10345.1|10343.1|10343.4|10341.4|10345.1|10343.1|10343.4|10341.4|187
1680560100000|2023-04-03 22:15:00|10343.8|10341.8|10344|10342|10344.6|10342.6|10343.8|10341.8|114
1680560400000|2023-04-03 22:20:00|10344.2|10342.2|10343.6|10341.6|10344.2|10342.2|10343.4|10341.4|49
1680560700000|2023-04-03 22:25:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|16
1680561000000|2023-04-03 22:30:00|10344|10342|10342|10340|10344|10342|10341.8|10339.8|201
1680561300000|2023-04-03 22:35:00|10341.8|10339.8|10343|10341|10343|10341|10341.8|10339.8|57
1680561600000|2023-04-03 22:40:00|10343.4|10341.4|10344|10342|10344.6|10342.6|10343.4|10341.4|264
1680561900000|2023-04-03 22:45:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10343|10341|213
1680562200000|2023-04-03 22:50:00|10343.6|10341.6|10343.4|10341.4|10343.6|10341.6|10343.4|10341.4|28
1680562500000|2023-04-03 22:55:00|10343|10341|10342|10340|10343|10341|10342|10340|215
1680562800000|2023-04-03 23:00:00|10341.8|10339.8|10342.2|10340.2|10342.4|10340.4|10341.8|10339.8|52
1680563100000|2023-04-03 23:05:00|10341.8|10339.8|10342|10340|10342.2|10340.2|10341.8|10339.8|100
1680563400000|2023-04-03 23:10:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|18
1680563700000|2023-04-03 23:15:00|||||||||38
1680564000000|2023-04-03 23:20:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|98
1680564300000|2023-04-03 23:25:00|10342.8|10340.8|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|33
1680564600000|2023-04-03 23:30:00|10343|10341|10342.4|10340.4|10343.2|10341.2|10342.2|10340.2|59
1680564900000|2023-04-03 23:35:00|10342.6|10340.6|10343|10341|10343.4|10341.4|10342.2|10340.2|74
1680565200000|2023-04-03 23:40:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|242
1680565500000|2023-04-03 23:45:00|10341.8|10339.8|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|381
1680565800000|2023-04-03 23:50:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|109
1680566100000|2023-04-03 23:55:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|146
1680566400000|2023-04-04 00:00:00|10341.8|10339.8|10341.8|10339.8|10343.4|10341.4|10341.8|10339.8|686
1680566700000|2023-04-04 00:05:00|10341|10339|10340.8|10338.8|10341.4|10339.4|10340.6|10338.6|213
1680567000000|2023-04-04 00:10:00|10341|10339|10341|10339|10341.4|10339.4|10340.8|10338.8|170
1680567300000|2023-04-04 00:15:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|228
1680567600000|2023-04-04 00:20:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|292
1680567900000|2023-04-04 00:25:00|10341.2|10339.2|10341.4|10339.4|10341.8|10339.8|10341|10339|191
1680568200000|2023-04-04 00:30:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|124
1680568500000|2023-04-04 00:35:00|10341|10339|10339.9|10337.9|10341.4|10339.4|10339.9|10337.9|231
1680568800000|2023-04-04 00:40:00|10339.5|10337.5|10338.7|10336.7|10340.3|10338.3|10338.7|10336.7|427
1680569100000|2023-04-04 00:45:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|119
1680569400000|2023-04-04 00:50:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|114
1680569700000|2023-04-04 00:55:00|10338.3|10336.3|10338.7|10336.7|10338.9|10336.9|10338.3|10336.3|180
1680570000000|2023-04-04 01:00:00|10338.9|10336.9|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|119
1680570300000|2023-04-04 01:05:00|10338.5|10336.5|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|477
1680570600000|2023-04-04 01:10:00|||||||||148
1680570900000|2023-04-04 01:15:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|138
1680571200000|2023-04-04 01:20:00|10337.7|10335.7|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|163
1680571500000|2023-04-04 01:25:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|344
1680571800000|2023-04-04 01:30:00|10337.5|10335.5|10337.5|10335.5|10338.1|10336.1|10337.5|10335.5|203
1680572100000|2023-04-04 01:35:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|128
1680572400000|2023-04-04 01:40:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|63
1680572700000|2023-04-04 01:45:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|268
1680573000000|2023-04-04 01:50:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|18
1680573300000|2023-04-04 01:55:00|10338.1|10336.1|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|167
1680573600000|2023-04-04 02:00:00|10337.1|10335.1|10337.3|10335.3|10337.5|10335.5|10336.7|10334.7|365
1680573900000|2023-04-04 02:05:00|10337.1|10335.1|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|340
1680574200000|2023-04-04 02:10:00|10338.1|10336.1|10338.1|10336.1|10338.3|10336.3|10337.9|10335.9|6
1680574500000|2023-04-04 02:15:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|6
1680574800000|2023-04-04 02:20:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|89
1680575100000|2023-04-04 02:25:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|16
1680575400000|2023-04-04 02:30:00|10338.5|10336.5|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|26
1680575700000|2023-04-04 02:35:00|10338.5|10336.5|10338.5|10336.5|10338.7|10336.7|10338.3|10336.3|23
1680576000000|2023-04-04 02:40:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|11
1680576300000|2023-04-04 02:45:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|28
1680576600000|2023-04-04 02:50:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|77
1680576900000|2023-04-04 02:55:00|10337.1|10335.1|10337.3|10335.3|10337.5|10335.5|10337.1|10335.1|29
1680577200000|2023-04-04 03:00:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.3|10335.3|4
1680577500000|2023-04-04 03:05:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|56
1680577800000|2023-04-04 03:10:00|10337.1|10335.1|10337.5|10335.5|10337.7|10335.7|10337.1|10335.1|22
1680578100000|2023-04-04 03:15:00|10337.7|10335.7|10337.5|10335.5|10337.9|10335.9|10337.3|10335.3|62
1680578400000|2023-04-04 03:20:00|10337.3|10335.3|10337.7|10335.7|10337.7|10335.7|10337.1|10335.1|423
1680578700000|2023-04-04 03:25:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|165
1680579000000|2023-04-04 03:30:00|10337.3|10335.3|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|211
1680579300000|2023-04-04 03:35:00|10337.7|10335.7|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|84
1680579600000|2023-04-04 03:40:00|||||||||28
1680579900000|2023-04-04 03:45:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|251
1680580200000|2023-04-04 03:50:00|10336.7|10334.7|10334.8|10332.8|10336.7|10334.7|10334.8|10332.8|569
1680580500000|2023-04-04 03:55:00|10335|10333|10336|10334|10336.4|10334.4|10334.8|10332.8|182
1680580800000|2023-04-04 04:00:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|147
1680581100000|2023-04-04 04:05:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|21
1680581400000|2023-04-04 04:10:00|10336.5|10334.5|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|32
1680581700000|2023-04-04 04:15:00|10336.2|10334.2|10336.4|10334.4|10336.5|10334.5|10336|10334|38
1680582000000|2023-04-04 04:20:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|163
1680582300000|2023-04-04 04:25:00|10337.3|10335.3|10337.5|10335.5|10338.3|10336.3|10337.3|10335.3|89
1680582600000|2023-04-04 04:30:00|10337.7|10335.7|10338.7|10336.7|10340.3|10338.3|10337.5|10335.5|555
1680582900000|2023-04-04 04:35:00|10338.9|10336.9|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|45
1680583200000|2023-04-04 04:40:00|10339.3|10337.3|10343|10341|10343|10341|10339.1|10337.1|859
1680583500000|2023-04-04 04:45:00|10343.4|10341.4|10342.2|10340.2|10343.4|10341.4|10341.4|10339.4|1006
1680583800000|2023-04-04 04:50:00|10342.6|10340.6|10341|10339|10342.6|10340.6|10340.6|10338.6|270
1680584100000|2023-04-04 04:55:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|151
1680584400000|2023-04-04 05:00:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10341|10339|83
1680584700000|2023-04-04 05:05:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341|10339|244
1680585000000|2023-04-04 05:10:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|59
1680585300000|2023-04-04 05:15:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341|10339|302
1680585600000|2023-04-04 05:20:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|196
1680585900000|2023-04-04 05:25:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|127
1680586200000|2023-04-04 05:30:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|136
1680586500000|2023-04-04 05:35:00|||||||||115
1680586800000|2023-04-04 05:40:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|172
1680587100000|2023-04-04 05:45:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|270
1680587400000|2023-04-04 05:50:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|11
1680587700000|2023-04-04 05:55:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|305
1680588000000|2023-04-04 06:00:00|10339.9|10337.9|10340.8|10338.8|10341|10339|10338.7|10336.7|367
1680588300000|2023-04-04 06:05:00|10340.6|10338.6|10341|10339|10341|10339|10339.9|10337.9|165
1680588600000|2023-04-04 06:10:00|10340.8|10338.8|10340.6|10338.6|10341|10339|10340.6|10338.6|94
1680588900000|2023-04-04 06:15:00|10340.8|10338.8|10339.9|10337.9|10341|10339|10339.9|10337.9|104
1680589200000|2023-04-04 06:20:00|10340.3|10338.3|10338.3|10336.3|10340.3|10338.3|10338.3|10336.3|115
1680589500000|2023-04-04 06:25:00|10338.7|10336.7|10339.3|10337.3|10339.5|10337.5|10338.1|10336.1|458
1680589800000|2023-04-04 06:30:00|10339.5|10337.5|10338.3|10336.3|10339.5|10337.5|10337.5|10335.5|520
1680590100000|2023-04-04 06:35:00|10338.5|10336.5|10340.6|10338.6|10341|10339|10338.3|10336.3|481
1680590400000|2023-04-04 06:40:00|10340.8|10338.8|10341.4|10339.4|10342.6|10340.6|10340.6|10338.6|422
1680590700000|2023-04-04 06:45:00|10341.8|10339.8|10340.6|10338.6|10342.4|10340.4|10340.6|10338.6|240
1680591000000|2023-04-04 06:50:00|10340.8|10338.8|10340.1|10338.1|10341.4|10339.4|10339.9|10337.9|70
1680591300000|2023-04-04 06:55:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10339.5|10337.5|236
1680591600000|2023-04-04 07:00:00|10339.3|10337.3|10338.7|10336.7|10339.3|10337.3|10337.5|10335.5|727
1680591900000|2023-04-04 07:05:00|10338.9|10336.9|10338.3|10336.3|10340.6|10338.6|10338.3|10336.3|1027
1680592200000|2023-04-04 07:10:00|10338.5|10336.5|10339.1|10337.1|10339.5|10337.5|10337.9|10335.9|462
1680592500000|2023-04-04 07:15:00|10338.7|10336.7|10338.7|10336.7|10340.1|10338.1|10337.9|10335.9|296
1680592800000|2023-04-04 07:20:00|10338.5|10336.5|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|278
1680593100000|2023-04-04 07:25:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.1|10336.1|167
1680593400000|2023-04-04 07:30:00|10338.9|10336.9|10337.9|10335.9|10338.9|10336.9|10337.5|10335.5|239
1680593700000|2023-04-04 07:35:00|10337.7|10335.7|10336.4|10334.4|10337.9|10335.9|10336.4|10334.4|384
1680594000000|2023-04-04 07:40:00|10336|10334|10337.3|10335.3|10337.9|10335.9|10336|10334|309
1680594300000|2023-04-04 07:45:00|10337.1|10335.1|10337.5|10335.5|10337.7|10335.7|10336.7|10334.7|324
1680594600000|2023-04-04 07:50:00|10337.1|10335.1|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|289
1680594900000|2023-04-04 07:55:00|10337.7|10335.7|10336.4|10334.4|10338.3|10336.3|10336.4|10334.4|346
1680595200000|2023-04-04 08:00:00|10336.2|10334.2|10334.8|10332.8|10336.4|10334.4|10334.4|10332.4|499
1680595500000|2023-04-04 08:05:00|10334.6|10332.6|10334.8|10332.8|10335.2|10333.2|10334|10332|604
1680595800000|2023-04-04 08:10:00|10334.6|10332.6|10335.4|10333.4|10335.6|10333.6|10334.6|10332.6|111
1680596100000|2023-04-04 08:15:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|285
1680596400000|2023-04-04 08:20:00|10335.6|10333.6|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|165
1680596700000|2023-04-04 08:25:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10333.4|10331.4|1055
1680597000000|2023-04-04 08:30:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10332.8|10330.8|930
1680597300000|2023-04-04 08:35:00|10332.8|10330.8|10333.8|10331.8|10334|10332|10332.8|10330.8|389
1680597600000|2023-04-04 08:40:00|10333.6|10331.6|10334|10332|10334|10332|10332.8|10330.8|454
1680597900000|2023-04-04 08:45:00|10333.8|10331.8|10335.2|10333.2|10335.4|10333.4|10333.2|10331.2|588
1680598200000|2023-04-04 08:50:00|10335.6|10333.6|10337.1|10335.1|10337.1|10335.1|10335.2|10333.2|835
1680598500000|2023-04-04 08:55:00|10336.7|10334.7|10335.6|10333.6|10337.1|10335.1|10335.2|10333.2|257
1680598800000|2023-04-04 09:00:00|10336|10334|10334.8|10332.8|10336|10334|10334.4|10332.4|296
1680599100000|2023-04-04 09:05:00|10335|10333|10335|10333|10335.2|10333.2|10334.4|10332.4|165
1680599400000|2023-04-04 09:10:00|10334.8|10332.8|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|185
1680599700000|2023-04-04 09:15:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334|10332|272
1680600000000|2023-04-04 09:20:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334|10332|343
1680600300000|2023-04-04 09:25:00|10335.6|10333.6|10337.1|10335.1|10337.1|10335.1|10335.6|10333.6|825
1680600600000|2023-04-04 09:30:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|593
1680600900000|2023-04-04 09:35:00|10336|10334|10337.1|10335.1|10337.3|10335.3|10336|10334|239
1680601200000|2023-04-04 09:40:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|361
1680601500000|2023-04-04 09:45:00|10337.9|10335.9|10336.9|10334.9|10337.9|10335.9|10336.4|10334.4|499
1680601800000|2023-04-04 09:50:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|171
1680602100000|2023-04-04 09:55:00|10337.3|10335.3|10338.1|10336.1|10338.3|10336.3|10337.1|10335.1|498
1680602400000|2023-04-04 10:00:00|10337.9|10335.9|10335.6|10333.6|10338.1|10336.1|10335.6|10333.6|356
1680602700000|2023-04-04 10:05:00|10335.8|10333.8|10335.2|10333.2|10336|10334|10335.2|10333.2|972
1680603000000|2023-04-04 10:10:00|10335.4|10333.4|10336|10334|10336.4|10334.4|10335.4|10333.4|301
1680603300000|2023-04-04 10:15:00|10335.8|10333.8|10335.6|10333.6|10336.4|10334.4|10335.4|10333.4|389
1680603600000|2023-04-04 10:20:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|303
1680603900000|2023-04-04 10:25:00|10336.4|10334.4|10336.9|10334.9|10336.9|10334.9|10336.4|10334.4|143
1680604200000|2023-04-04 10:30:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336|10334|350
1680604500000|2023-04-04 10:35:00|10336.2|10334.2|10334.4|10332.4|10336.2|10334.2|10334.4|10332.4|734
1680604800000|2023-04-04 10:40:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10334|10332|537
1680605100000|2023-04-04 10:45:00|10333.6|10331.6|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|136
1680605400000|2023-04-04 10:50:00|10334.8|10332.8|10336|10334|10336.4|10334.4|10334.8|10332.8|644
1680605700000|2023-04-04 10:55:00|10336.4|10334.4|10334.8|10332.8|10336.7|10334.7|10334.8|10332.8|607
1680606000000|2023-04-04 11:00:00|10334.2|10332.2|10334.2|10332.2|10334.8|10332.8|10334|10332|605
1680606300000|2023-04-04 11:05:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334|10332|524
1680606600000|2023-04-04 11:10:00|10334.6|10332.6|10333.6|10331.6|10335.2|10333.2|10332.8|10330.8|1341
1680606900000|2023-04-04 11:15:00|10333.8|10331.8|10332.4|10330.4|10334|10332|10332.1|10330.1|628
1680607200000|2023-04-04 11:20:00|10332.1|10330.1|10328.9|10326.9|10332.1|10330.1|10328.9|10326.9|924
1680607500000|2023-04-04 11:25:00|10328.5|10326.5|10330.5|10328.5|10330.5|10328.5|10328.1|10326.1|1108
1680607800000|2023-04-04 11:30:00|10330.1|10328.1|10332.8|10330.8|10333.2|10331.2|10330.1|10328.1|1259
1680608100000|2023-04-04 11:35:00|10332.4|10330.4|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|445
1680608400000|2023-04-04 11:40:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.1|10330.1|684
1680608700000|2023-04-04 11:45:00|10332.6|10330.6|10331.3|10329.3|10332.8|10330.8|10331.3|10329.3|1925
1680609000000|2023-04-04 11:50:00|10331.1|10329.1|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|797
1680609300000|2023-04-04 11:55:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|601
1680609600000|2023-04-04 12:00:00|10330.9|10328.9|10331.7|10329.7|10332.1|10330.1|10328.9|10326.9|1692
1680609900000|2023-04-04 12:05:00|10332.1|10330.1|10332.8|10330.8|10333.2|10331.2|10331.3|10329.3|2527
1680610200000|2023-04-04 12:10:00|10332.4|10330.4|10333.6|10331.6|10333.6|10331.6|10332.1|10330.1|1922
1680610500000|2023-04-04 12:15:00|10333.2|10331.2|10330.9|10328.9|10333.4|10331.4|10330.5|10328.5|2347
1680610800000|2023-04-04 12:20:00|10331.3|10329.3|10334.4|10332.4|10334.8|10332.8|10330.9|10328.9|2934
1680611100000|2023-04-04 12:25:00|10334|10332|10332.4|10330.4|10334|10332|10331.7|10329.7|1050
1680611400000|2023-04-04 12:30:00|10332.3|10330.3|10332.1|10330.1|10333.2|10331.2|10331.3|10329.3|2017
1680611700000|2023-04-04 12:35:00|10332.3|10330.3|10330.5|10328.5|10332.4|10330.4|10330.5|10328.5|1931
1680612000000|2023-04-04 12:40:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|1254
1680612300000|2023-04-04 12:45:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10329.7|10327.7|3541
1680612600000|2023-04-04 12:50:00|10330.5|10328.5|10329.3|10327.3|10330.5|10328.5|10329.3|10327.3|1130
1680612900000|2023-04-04 12:55:00|10329.5|10327.5|10329.7|10327.7|10330.5|10328.5|10328.9|10326.9|1725
1680613200000|2023-04-04 13:00:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|1470
1680613500000|2023-04-04 13:05:00|10329.9|10327.9|10330.1|10328.1|10331.7|10329.7|10328.9|10326.9|2841
1680613800000|2023-04-04 13:10:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|910
1680614100000|2023-04-04 13:15:00|10330.9|10328.9|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|1225
1680614400000|2023-04-04 13:20:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10330.1|10328.1|813
1680614700000|2023-04-04 13:25:00|10332.1|10330.1|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|1098
1680615000000|2023-04-04 13:30:00|10331.3|10329.3|10332.4|10330.4|10333.2|10331.2|10331.3|10329.3|1818
1680615300000|2023-04-04 13:35:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10330.9|10328.9|1296
1680615600000|2023-04-04 13:40:00|10332.4|10330.4|10334.4|10332.4|10335.2|10333.2|10332.4|10330.4|10300
1680615900000|2023-04-04 13:45:00|10334.8|10332.8|10336.4|10334.4|10336.4|10334.4|10334.8|10332.8|2968
1680616200000|2023-04-04 13:50:00|10336.7|10334.7|10336.7|10334.7|10338.7|10336.7|10336.4|10334.4|3174
1680616500000|2023-04-04 13:55:00|10337.1|10335.1|10336.5|10334.5|10337.5|10335.5|10336|10334|2461
1680616800000|2023-04-04 14:00:00|10336.7|10334.7|10354.7|10352.7|10356.3|10354.3|10336.5|10334.5|11295
1680617100000|2023-04-04 14:05:00|10354.5|10352.5|10361.4|10359.4|10361.7|10359.7|10354.3|10352.3|6965
1680617400000|2023-04-04 14:10:00|10361.7|10359.7|10362.1|10360.1|10362.9|10360.9|10358.2|10356.2|10842
1680617700000|2023-04-04 14:15:00|10361.7|10359.7|10367.2|10365.2|10368.8|10366.8|10361.4|10359.4|4745
1680618000000|2023-04-04 14:20:00|10367.6|10365.6|10363.5|10361.5|10368.8|10366.8|10363.3|10361.3|6201
1680618300000|2023-04-04 14:25:00|10363.3|10361.3|10365.6|10363.6|10365.6|10363.6|10360.6|10358.6|4645
1680618600000|2023-04-04 14:30:00|10366|10364|10367.2|10365.2|10368|10366|10364.5|10362.5|3826
1680618900000|2023-04-04 14:35:00|10367|10365|10365.3|10363.3|10368.8|10366.8|10364.9|10362.9|3272
1680619200000|2023-04-04 14:40:00|10365.5|10363.5|10366|10364|10368|10366|10365.3|10363.3|3143
1680619500000|2023-04-04 14:45:00|10366.4|10364.4|10368.4|10366.4|10368.4|10366.4|10365.3|10363.3|3102
1680619800000|2023-04-04 14:50:00|10368.8|10366.8|10364.9|10362.9|10368.8|10366.8|10364.9|10362.9|2696
1680620100000|2023-04-04 14:55:00|10365.3|10363.3|10364.5|10362.5|10366.4|10364.4|10364.1|10362.1|2313
1680620400000|2023-04-04 15:00:00|10364.7|10362.7|10363.3|10361.3|10365.6|10363.6|10362.9|10360.9|4517
1680620700000|2023-04-04 15:05:00|10363.1|10361.1|10363.3|10361.3|10363.7|10361.7|10362.1|10360.1|4977
1680621000000|2023-04-04 15:10:00|10362.9|10360.9|10362.9|10360.9|10363.7|10361.7|10362.1|10360.1|2740
1680621300000|2023-04-04 15:15:00|10363.3|10361.3|10361.4|10359.4|10364.1|10362.1|10361.4|10359.4|1738
1680621600000|2023-04-04 15:20:00|10361.7|10359.7|10362.1|10360.1|10362.5|10360.5|10360.6|10358.6|3534
1680621900000|2023-04-04 15:25:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|1585
1680622200000|2023-04-04 15:30:00|10362.9|10360.9|10363.3|10361.3|10363.7|10361.7|10361.7|10359.7|1183
1680622500000|2023-04-04 15:35:00|10362.9|10360.9|10365.6|10363.6|10366|10364|10362.9|10360.9|2274
1680622800000|2023-04-04 15:40:00|10366|10364|10364.1|10362.1|10366|10364|10363.7|10361.7|1741
1680623100000|2023-04-04 15:45:00|10363.7|10361.7|10363.3|10361.3|10364.1|10362.1|10362.5|10360.5|1532
1680623400000|2023-04-04 15:50:00|10363.7|10361.7|10364.5|10362.5|10365.5|10363.5|10363.3|10361.3|2401
1680623700000|2023-04-04 15:55:00|10364.9|10362.9|10365.3|10363.3|10366|10364|10364.5|10362.5|3542
1680624000000|2023-04-04 16:00:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.1|10362.1|1474
1680624300000|2023-04-04 16:05:00|10364.7|10362.7|10366.8|10364.8|10367.2|10365.2|10364.5|10362.5|1691
1680624600000|2023-04-04 16:10:00|10366.4|10364.4|10366.8|10364.8|10367.6|10365.6|10366|10364|1205
1680624900000|2023-04-04 16:15:00|10366.6|10364.6|10365.6|10363.6|10366.8|10364.8|10365.3|10363.3|644
1680625200000|2023-04-04 16:20:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|717
1680625500000|2023-04-04 16:25:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|1001
1680625800000|2023-04-04 16:30:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|570
1680626100000|2023-04-04 16:35:00|10365.5|10363.5|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|922
1680626400000|2023-04-04 16:40:00|10366|10364|10365.6|10363.6|10366|10364|10365.3|10363.3|519
1680626700000|2023-04-04 16:45:00|10365.3|10363.3|10365.6|10363.6|10366|10364|10364.9|10362.9|397
1680627000000|2023-04-04 16:50:00|10365.5|10363.5|10364.5|10362.5|10366|10364|10364.5|10362.5|630
1680627300000|2023-04-04 16:55:00|10364.3|10362.3|10364.1|10362.1|10365.3|10363.3|10364.1|10362.1|989
1680627600000|2023-04-04 17:00:00|10364.3|10362.3|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|680
1680627900000|2023-04-04 17:05:00|10364.5|10362.5|10363.3|10361.3|10364.9|10362.9|10363.3|10361.3|1178
1680628200000|2023-04-04 17:10:00|10363.1|10361.1|10362.1|10360.1|10363.3|10361.3|10362.1|10360.1|835
1680628500000|2023-04-04 17:15:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|785
1680628800000|2023-04-04 17:20:00|10361.7|10359.7|10360.6|10358.6|10361.9|10359.9|10360.2|10358.2|1059
1680629100000|2023-04-04 17:25:00|10360.2|10358.2|10360.2|10358.2|10361.4|10359.4|10360.2|10358.2|1764
1680629400000|2023-04-04 17:30:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360|10358|683
1680629700000|2023-04-04 17:35:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|437
1680630000000|2023-04-04 17:40:00|10360|10358|10361.7|10359.7|10361.7|10359.7|10359.8|10357.8|1676
1680630300000|2023-04-04 17:45:00|10361.9|10359.9|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|533
1680630600000|2023-04-04 17:50:00|10361|10359|10359.8|10357.8|10361|10359|10359.8|10357.8|810
1680630900000|2023-04-04 17:55:00|10360.2|10358.2|10361.4|10359.4|10362.1|10360.1|10359.8|10357.8|965
1680631200000|2023-04-04 18:00:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|1037
1680631500000|2023-04-04 18:05:00|10362.9|10360.9|10361.7|10359.7|10362.9|10360.9|10361.4|10359.4|2600
1680631800000|2023-04-04 18:10:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|873
1680632100000|2023-04-04 18:15:00|10361.7|10359.7|10361.7|10359.7|10362.3|10360.3|10361.7|10359.7|625
1680632400000|2023-04-04 18:20:00|10361.9|10359.9|10362.9|10360.9|10362.9|10360.9|10361.7|10359.7|1051
1680632700000|2023-04-04 18:25:00|10363.3|10361.3|10362.5|10360.5|10363.7|10361.7|10362.1|10360.1|3623
1680633000000|2023-04-04 18:30:00|10362.9|10360.9|10364.1|10362.1|10364.9|10362.9|10362.7|10360.7|964
1680633300000|2023-04-04 18:35:00|10364.3|10362.3|10363.3|10361.3|10364.9|10362.9|10362.5|10360.5|3080
1680633600000|2023-04-04 18:40:00|10363.7|10361.7|10366|10364|10366|10364|10362.9|10360.9|3226
1680633900000|2023-04-04 18:45:00|10366.2|10364.2|10367.6|10365.6|10367.6|10365.6|10366|10364|1436
1680634200000|2023-04-04 18:50:00|10367.2|10365.2|10368|10366|10368.4|10366.4|10366.8|10364.8|5444
1680634500000|2023-04-04 18:55:00|10367.6|10365.6|10369.2|10367.2|10369.9|10367.9|10367.6|10365.6|6547
1680634800000|2023-04-04 19:00:00|10369.9|10367.9|10368.4|10366.4|10370.3|10368.3|10368.4|10366.4|2355
1680635100000|2023-04-04 19:05:00|10368|10366|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|3073
1680635400000|2023-04-04 19:10:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10366.8|10364.8|1053
1680635700000|2023-04-04 19:15:00|10368.4|10366.4|10366.8|10364.8|10368.4|10366.4|10366.8|10364.8|691
1680636000000|2023-04-04 19:20:00|10367.2|10365.2|10366.6|10364.6|10367.6|10365.6|10366.4|10364.4|717
1680636300000|2023-04-04 19:25:00|10366.4|10364.4|10368|10366|10368|10366|10366.4|10364.4|699
1680636600000|2023-04-04 19:30:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|902
1680636900000|2023-04-04 19:35:00|10367.6|10365.6|10367.2|10365.2|10368|10366|10367.2|10365.2|729
1680637200000|2023-04-04 19:40:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|778
1680637500000|2023-04-04 19:45:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10367.6|10365.6|658
1680637800000|2023-04-04 19:50:00|10368|10366|10368|10366|10368.8|10366.8|10367.6|10365.6|463
1680638100000|2023-04-04 19:55:00|10367.8|10365.8|10368|10366|10368|10366|10366.8|10364.8|2399
1680638400000|2023-04-04 20:00:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|1480
1680638700000|2023-04-04 20:05:00|10368.6|10366.6|10368.2|10366.2|10368.8|10366.8|10368|10366|5948
1680639000000|2023-04-04 20:10:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10367.6|10365.6|1035
1680639300000|2023-04-04 20:15:00|10368|10366|10369.9|10367.9|10370.3|10368.3|10368|10366|1396
1680639600000|2023-04-04 20:20:00|10370.1|10368.1|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|483
1680639900000|2023-04-04 20:25:00|10371.1|10369.1|10371.1|10369.1|10371.7|10369.7|10370.7|10368.7|1105
1680640200000|2023-04-04 20:30:00|10371.3|10369.3|10371.1|10369.1|10371.7|10369.7|10370.5|10368.5|1263
1680640500000|2023-04-04 20:35:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|531
1680640800000|2023-04-04 20:40:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1505
1680641100000|2023-04-04 20:45:00|10371.3|10369.3|10371.3|10369.3|10371.5|10369.5|10371.1|10369.1|970
1680641400000|2023-04-04 20:50:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10370.7|10368.7|1151
1680641700000|2023-04-04 20:55:00|10371.5|10369.5|10369.9|10367.9|10371.5|10369.5|10369.9|10367.9|978
1680645600000|2023-04-04 22:00:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|241
1680645900000|2023-04-04 22:05:00|10369.4|10367.4|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|81
1680646200000|2023-04-04 22:10:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|111
1680646500000|2023-04-04 22:15:00|||||||||4
1680646800000|2023-04-04 22:20:00|10369|10367|10368.8|10366.8|10369|10367|10368.8|10366.8|19
1680647100000|2023-04-04 22:25:00|10368.4|10366.4|10367.4|10365.4|10368.4|10366.4|10367.2|10365.2|368
1680647400000|2023-04-04 22:30:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|284
1680647700000|2023-04-04 22:35:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|123
1680648000000|2023-04-04 22:40:00|10367.2|10365.2|10367.8|10365.8|10368|10366|10367.2|10365.2|111
1680648300000|2023-04-04 22:45:00|10367.6|10365.6|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|12
1680648600000|2023-04-04 22:50:00|10367.8|10365.8|10367.2|10365.2|10368|10366|10366.8|10364.8|102
1680648900000|2023-04-04 22:55:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|249
1680649200000|2023-04-04 23:00:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|106
1680649500000|2023-04-04 23:05:00|10367.8|10365.8|10368|10366|10368|10366|10367.6|10365.6|6
1680649800000|2023-04-04 23:10:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|21
1680650100000|2023-04-04 23:15:00|10368.6|10366.6|10368.8|10366.8|10369.2|10367.2|10368.6|10366.6|297
1680650400000|2023-04-04 23:20:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|21
1680650700000|2023-04-04 23:25:00|10368.6|10366.6|10369.2|10367.2|10369.2|10367.2|10368.6|10366.6|23
1680651000000|2023-04-04 23:30:00|10369|10367|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|98
1680651300000|2023-04-04 23:35:00|10369|10367|10367.8|10365.8|10369|10367|10367.8|10365.8|68
1680651600000|2023-04-04 23:40:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|39
1680651900000|2023-04-04 23:45:00|10367.4|10365.4|10367.6|10365.6|10368.2|10366.2|10367.2|10365.2|102
1680652200000|2023-04-04 23:50:00|10367.8|10365.8|10367.2|10365.2|10368|10366|10367|10365|45
1680652500000|2023-04-04 23:55:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.4|10365.4|27
1680652800000|2023-04-05 00:00:00|10367.8|10365.8|10368|10366|10368|10366|10367.6|10365.6|167
1680653100000|2023-04-05 00:05:00|10367.8|10365.8|10367.8|10365.8|10368|10366|10367.6|10365.6|93
1680653400000|2023-04-05 00:10:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|126
1680653700000|2023-04-05 00:15:00|10367.8|10365.8|10368|10366|10368.4|10366.4|10367.6|10365.6|210
1680654000000|2023-04-05 00:20:00|||||||||112
1680654300000|2023-04-05 00:25:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|224
1680654600000|2023-04-05 00:30:00|10367.4|10365.4|10368|10366|10368|10366|10367.2|10365.2|190
1680654900000|2023-04-05 00:35:00|10367.8|10365.8|10368|10366|10368|10366|10367.6|10365.6|94
1680655200000|2023-04-05 00:40:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|117
1680655500000|2023-04-05 00:45:00|10367.8|10365.8|10367|10365|10368|10366|10367|10365|162
1680655800000|2023-04-05 00:50:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|125
1680656100000|2023-04-05 00:55:00|10367.2|10365.2|10367|10365|10367.2|10365.2|10366.8|10364.8|240
1680656400000|2023-04-05 01:00:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|108
1680656700000|2023-04-05 01:05:00|10367.8|10365.8|10367.8|10365.8|10368|10366|10367.6|10365.6|163
1680657000000|2023-04-05 01:10:00|10367.6|10365.6|10367.2|10365.2|10368|10366|10367.2|10365.2|381
1680657300000|2023-04-05 01:15:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|14
1680657600000|2023-04-05 01:20:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|79
1680657900000|2023-04-05 01:25:00|10367.4|10365.4|10367.2|10365.2|10367.4|10365.4|10366.8|10364.8|47
1680658200000|2023-04-05 01:30:00|10366.8|10364.8|10365.3|10363.3|10366.8|10364.8|10365.3|10363.3|686
1680658500000|2023-04-05 01:35:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|243
1680658800000|2023-04-05 01:40:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|411
1680659100000|2023-04-05 01:45:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|88
1680659400000|2023-04-05 01:50:00|10365.8|10363.8|10365.6|10363.6|10365.8|10363.8|10365.6|10363.6|70
1680659700000|2023-04-05 01:55:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|101
1680660000000|2023-04-05 02:00:00|10364.1|10362.1|10363.7|10361.7|10365.6|10363.6|10362.7|10360.7|1576
1680660300000|2023-04-05 02:05:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|281
1680660600000|2023-04-05 02:10:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|327
1680660900000|2023-04-05 02:15:00|10363.9|10361.9|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|530
1680661200000|2023-04-05 02:20:00|10364.3|10362.3|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|73
1680661500000|2023-04-05 02:25:00|10364.7|10362.7|10365.3|10363.3|10365.5|10363.5|10364.5|10362.5|166
1680661800000|2023-04-05 02:30:00|10364.9|10362.9|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|299
1680662100000|2023-04-05 02:35:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|127
1680662400000|2023-04-05 02:40:00|10365.1|10363.1|10364.9|10362.9|10365.3|10363.3|10364.7|10362.7|23
1680662700000|2023-04-05 02:45:00|10365.1|10363.1|10364.9|10362.9|10365.3|10363.3|10364.7|10362.7|30
1680663000000|2023-04-05 02:50:00|10365.3|10363.3|10365.1|10363.1|10365.3|10363.3|10365.1|10363.1|27
1680663300000|2023-04-05 02:55:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|47
1680663600000|2023-04-05 03:00:00|10365.1|10363.1|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|30
1680663900000|2023-04-05 03:05:00|10364.7|10362.7|10363.7|10361.7|10365.1|10363.1|10363.7|10361.7|291
1680664200000|2023-04-05 03:10:00|10364.1|10362.1|10362.9|10360.9|10364.1|10362.1|10362.9|10360.9|355
1680664500000|2023-04-05 03:15:00|10363.3|10361.3|10363.1|10361.1|10363.3|10361.3|10362.9|10360.9|200
1680664800000|2023-04-05 03:20:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|119
1680665100000|2023-04-05 03:25:00|10363.1|10361.1|10363.5|10361.5|10363.7|10361.7|10363.1|10361.1|299
1680665400000|2023-04-05 03:30:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|113
1680665700000|2023-04-05 03:35:00|||||||||41
1680666000000|2023-04-05 03:40:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|372
1680666300000|2023-04-05 03:45:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|626
1680666600000|2023-04-05 03:50:00|10363.1|10361.1|10363.5|10361.5|10363.9|10361.9|10362.9|10360.9|172
1680666900000|2023-04-05 03:55:00|10363.7|10361.7|10363.5|10361.5|10363.9|10361.9|10363.3|10361.3|107
1680667200000|2023-04-05 04:00:00|10363.3|10361.3|10363.5|10361.5|10363.7|10361.7|10362.9|10360.9|81
1680667500000|2023-04-05 04:05:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|59
1680667800000|2023-04-05 04:10:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|72
1680668100000|2023-04-05 04:15:00|10362.7|10360.7|10363.7|10361.7|10364.1|10362.1|10362.5|10360.5|277
1680668400000|2023-04-05 04:20:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|312
1680668700000|2023-04-05 04:25:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|170
1680669000000|2023-04-05 04:30:00|10363.9|10361.9|10364.1|10362.1|10364.1|10362.1|10363.9|10361.9|194
1680669300000|2023-04-05 04:35:00|10363.9|10361.9|10363.9|10361.9|10364.1|10362.1|10363.7|10361.7|298
1680669600000|2023-04-05 04:40:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|62
1680669900000|2023-04-05 04:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|68
1680670200000|2023-04-05 04:50:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|27
1680670500000|2023-04-05 04:55:00|10363.5|10361.5|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|123
1680670800000|2023-04-05 05:00:00|10363.5|10361.5|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|51
1680671100000|2023-04-05 05:05:00|10363.5|10361.5|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|46
1680671400000|2023-04-05 05:10:00|10363.7|10361.7|10363.9|10361.9|10364.1|10362.1|10363.5|10361.5|69
1680671700000|2023-04-05 05:15:00|10364.1|10362.1|10363.9|10361.9|10364.1|10362.1|10363.7|10361.7|14
1680672000000|2023-04-05 05:20:00|10363.7|10361.7|10363.9|10361.9|10364.1|10362.1|10363.3|10361.3|50
1680672300000|2023-04-05 05:25:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|10
1680672600000|2023-04-05 05:30:00|10363.5|10361.5|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|142
1680672900000|2023-04-05 05:35:00|10363.5|10361.5|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|75
1680673200000|2023-04-05 05:40:00|10363.1|10361.1|10363.3|10361.3|10363.7|10361.7|10362.5|10360.5|100
1680673500000|2023-04-05 05:45:00|10363.5|10361.5|10363.3|10361.3|10363.7|10361.7|10363.1|10361.1|158
1680673800000|2023-04-05 05:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|136
1680674100000|2023-04-05 05:55:00|10363.7|10361.7|10363.3|10361.3|10364.5|10362.5|10363.3|10361.3|195
1680674400000|2023-04-05 06:00:00|10363.5|10361.5|10362.1|10360.1|10363.7|10361.7|10361.7|10359.7|661
1680674700000|2023-04-05 06:05:00|10362.3|10360.3|10361|10359|10362.5|10360.5|10361|10359|152
1680675000000|2023-04-05 06:10:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|210
1680675300000|2023-04-05 06:15:00|10361.2|10359.2|10361.4|10359.4|10361.4|10359.4|10361|10359|48
1680675600000|2023-04-05 06:20:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|575
1680675900000|2023-04-05 06:25:00|10362.3|10360.3|10361.4|10359.4|10362.5|10360.5|10361.2|10359.2|796
1680676200000|2023-04-05 06:30:00|10361.5|10359.5|10362.9|10360.9|10362.9|10360.9|10361.4|10359.4|236
1680676500000|2023-04-05 06:35:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|439
1680676800000|2023-04-05 06:40:00|10362.9|10360.9|10362.5|10360.5|10363.7|10361.7|10361.7|10359.7|410
1680677100000|2023-04-05 06:45:00|10362.3|10360.3|10361.2|10359.2|10362.5|10360.5|10361|10359|172
1680677400000|2023-04-05 06:50:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|284
1680677700000|2023-04-05 06:55:00|10361.5|10359.5|10361.7|10359.7|10362.3|10360.3|10361.5|10359.5|104
1680678000000|2023-04-05 07:00:00|10361.9|10359.9|10361.5|10359.5|10362.9|10360.9|10360.8|10358.8|430
1680678300000|2023-04-05 07:05:00|10361.7|10359.7|10363.3|10361.3|10363.5|10361.5|10361.4|10359.4|747
1680678600000|2023-04-05 07:10:00|10363.7|10361.7|10363.3|10361.3|10364.5|10362.5|10362.9|10360.9|449
1680678900000|2023-04-05 07:15:00|10363.1|10361.1|10360.6|10358.6|10363.1|10361.1|10360.2|10358.2|449
1680679200000|2023-04-05 07:20:00|10360.8|10358.8|10361.7|10359.7|10361.7|10359.7|10360.2|10358.2|376
1680679500000|2023-04-05 07:25:00|10361.9|10359.9|10361.9|10359.9|10362.9|10360.9|10361.4|10359.4|361
1680679800000|2023-04-05 07:30:00|10362.1|10360.1|10361.2|10359.2|10362.3|10360.3|10361|10359|166
1680680100000|2023-04-05 07:35:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10360.2|10358.2|241
1680680400000|2023-04-05 07:40:00|10361|10359|10361.7|10359.7|10362.1|10360.1|10360.2|10358.2|1285
1680680700000|2023-04-05 07:45:00|10361.4|10359.4|10362.9|10360.9|10363.3|10361.3|10361.4|10359.4|498
1680681000000|2023-04-05 07:50:00|10363.1|10361.1|10363.5|10361.5|10364.5|10362.5|10362.9|10360.9|703
1680681300000|2023-04-05 07:55:00|10363.7|10361.7|10363.3|10361.3|10364.5|10362.5|10362.9|10360.9|411
1680681600000|2023-04-05 08:00:00|10363.1|10361.1|10362.3|10360.3|10363.7|10361.7|10362.1|10360.1|277
1680681900000|2023-04-05 08:05:00|10362.1|10360.1|10363.3|10361.3|10363.3|10361.3|10362.1|10360.1|141
1680682200000|2023-04-05 08:10:00|10363.1|10361.1|10363.3|10361.3|10364.1|10362.1|10362.9|10360.9|239
1680682500000|2023-04-05 08:15:00|10362.9|10360.9|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|232
1680682800000|2023-04-05 08:20:00|10363.5|10361.5|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|252
1680683100000|2023-04-05 08:25:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.5|10360.5|396
1680683400000|2023-04-05 08:30:00|10362.5|10360.5|10361.4|10359.4|10362.9|10360.9|10361.4|10359.4|882
1680683700000|2023-04-05 08:35:00|10361|10359|10359.4|10357.4|10361|10359|10359.4|10357.4|1762
1680684000000|2023-04-05 08:40:00|10359.8|10357.8|10360.2|10358.2|10360.6|10358.6|10359|10357|1286
1680684300000|2023-04-05 08:45:00|10359.8|10357.8|10361|10359|10361.4|10359.4|10359.8|10357.8|292
1680684600000|2023-04-05 08:50:00|10360.4|10358.4|10359|10357|10361|10359|10358.6|10356.6|1259
1680684900000|2023-04-05 08:55:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10357.8|10355.8|1237
1680685200000|2023-04-05 09:00:00|10359.4|10357.4|10357.8|10355.8|10360.2|10358.2|10357.8|10355.8|972
1680685500000|2023-04-05 09:05:00|10357.1|10355.1|10358.2|10356.2|10358.2|10356.2|10356.7|10354.7|675
1680685800000|2023-04-05 09:10:00|10357.8|10355.8|10357.4|10355.4|10358.2|10356.2|10357.3|10355.3|229
1680686100000|2023-04-05 09:15:00|10357.3|10355.3|10358.2|10356.2|10358.2|10356.2|10357.3|10355.3|116
1680686400000|2023-04-05 09:20:00|10358|10356|10357.1|10355.1|10358.2|10356.2|10356.7|10354.7|184
1680686700000|2023-04-05 09:25:00|10356.7|10354.7|10356.3|10354.3|10357.1|10355.1|10355.9|10353.9|334
1680687000000|2023-04-05 09:30:00|10355.9|10353.9|10356.7|10354.7|10357.8|10355.8|10355.9|10353.9|408
1680687300000|2023-04-05 09:35:00|10357.1|10355.1|10358.2|10356.2|10358.6|10356.6|10357.1|10355.1|327
1680687600000|2023-04-05 09:40:00|10358.4|10356.4|10357.8|10355.8|10358.6|10356.6|10357.4|10355.4|310
1680687900000|2023-04-05 09:45:00|10357.6|10355.6|10358.2|10356.2|10358.6|10356.6|10356.7|10354.7|339
1680688200000|2023-04-05 09:50:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10357.4|10355.4|380
1680688500000|2023-04-05 09:55:00|10359|10357|10358.6|10356.6|10359|10357|10358.2|10356.2|146
1680688800000|2023-04-05 10:00:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|175
1680689100000|2023-04-05 10:05:00|10358.8|10356.8|10360.2|10358.2|10360.4|10358.4|10358.4|10356.4|353
1680689400000|2023-04-05 10:10:00|10360|10358|10359|10357|10360.2|10358.2|10359|10357|142
1680689700000|2023-04-05 10:15:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|107
1680690000000|2023-04-05 10:20:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|224
1680690300000|2023-04-05 10:25:00|10358.8|10356.8|10359|10357|10359|10357|10358.2|10356.2|255
1680690600000|2023-04-05 10:30:00|10358.8|10356.8|10359|10357|10359.4|10357.4|10358.6|10356.6|462
1680690900000|2023-04-05 10:35:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10359|10357|284
1680691200000|2023-04-05 10:40:00|10358.8|10356.8|10358.2|10356.2|10359|10357|10357.8|10355.8|1395
1680691500000|2023-04-05 10:45:00|10357.8|10355.8|10360.2|10358.2|10361|10359|10357.8|10355.8|1087
1680691800000|2023-04-05 10:50:00|10360|10358|10359.4|10357.4|10360.6|10358.6|10359.4|10357.4|413
1680692100000|2023-04-05 10:55:00|10359.6|10357.6|10360.2|10358.2|10360.6|10358.6|10359|10357|200
1680692400000|2023-04-05 11:00:00|10359.8|10357.8|10361|10359|10361|10359|10359|10357|493
1680692700000|2023-04-05 11:05:00|10360.8|10358.8|10360.4|10358.4|10361|10359|10360.2|10358.2|185
1680693000000|2023-04-05 11:10:00|10360.2|10358.2|10360.8|10358.8|10361|10359|10359.8|10357.8|119
1680693300000|2023-04-05 11:15:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|505
1680693600000|2023-04-05 11:20:00|10361.7|10359.7|10362.9|10360.9|10362.9|10360.9|10361.4|10359.4|1334
1680693900000|2023-04-05 11:25:00|10362.5|10360.5|10365.3|10363.3|10365.6|10363.6|10362.5|10360.5|663
1680694200000|2023-04-05 11:30:00|10365.6|10363.6|10366.2|10364.2|10367.2|10365.2|10364.5|10362.5|6522
1680694500000|2023-04-05 11:35:00|10366.4|10364.4|10367.2|10365.2|10367.6|10365.6|10365.3|10363.3|865
1680694800000|2023-04-05 11:40:00|10367.6|10365.6|10369.2|10367.2|10370.7|10368.7|10367.2|10365.2|1566
1680695100000|2023-04-05 11:45:00|10369|10367|10370.7|10368.7|10371.1|10369.1|10368.8|10366.8|1196
1680695400000|2023-04-05 11:50:00|10371.1|10369.1|10372.7|10370.7|10372.7|10370.7|10368.4|10366.4|1572
1680695700000|2023-04-05 11:55:00|10372.5|10370.5|10371.9|10369.9|10373.9|10371.9|10371.9|10369.9|1971
1680696000000|2023-04-05 12:00:00|10372.3|10370.3|10370.7|10368.7|10373.5|10371.5|10370.3|10368.3|3359
1680696300000|2023-04-05 12:05:00|10370.3|10368.3|10370.7|10368.7|10372.3|10370.3|10369.9|10367.9|1552
1680696600000|2023-04-05 12:10:00|10370.5|10368.5|10370.9|10368.9|10373.7|10371.7|10370.3|10368.3|1836
1680696900000|2023-04-05 12:15:00|10371.7|10369.7|10382.1|10380.1|10383.2|10381.2|10371.7|10369.7|8509
1680697200000|2023-04-05 12:20:00|10382.4|10380.4|10384.4|10382.4|10385.2|10383.2|10382.1|10380.1|5060
1680697500000|2023-04-05 12:25:00|10384.8|10382.8|10382.8|10380.8|10385.2|10383.2|10380.1|10378.1|4304
1680697800000|2023-04-05 12:30:00|10383.2|10381.2|10382.1|10380.1|10384.4|10382.4|10380.5|10378.5|4402
1680698100000|2023-04-05 12:35:00|10382.4|10380.4|10378.3|10376.3|10382.4|10380.4|10378.1|10376.1|4337
1680698400000|2023-04-05 12:40:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10376.6|10374.6|2241
1680698700000|2023-04-05 12:45:00|10378.9|10376.9|10378.1|10376.1|10379.7|10377.7|10377.4|10375.4|2215
1680699000000|2023-04-05 12:50:00|10378.5|10376.5|10381.7|10379.7|10381.7|10379.7|10378.1|10376.1|4391
1680699300000|2023-04-05 12:55:00|10381.3|10379.3|10387.9|10385.9|10387.9|10385.9|10381.3|10379.3|6105
1680699600000|2023-04-05 13:00:00|10387.5|10385.5|10387.5|10385.5|10388.3|10386.3|10386.7|10384.7|4006
1680699900000|2023-04-05 13:05:00|10387.1|10385.1|10387.9|10385.9|10389.9|10387.9|10386.7|10384.7|5120
1680700200000|2023-04-05 13:10:00|10387.5|10385.5|10389.1|10387.1|10391|10389|10387.5|10385.5|5704
1680700500000|2023-04-05 13:15:00|10388.9|10386.9|10384|10382|10388.9|10386.9|10384|10382|4671
1680700800000|2023-04-05 13:20:00|10384.4|10382.4|10386.4|10384.4|10387.9|10385.9|10384.4|10382.4|4876
1680701100000|2023-04-05 13:25:00|10386.7|10384.7|10386.4|10384.4|10387.9|10385.9|10385.2|10383.2|5668
1680701400000|2023-04-05 13:30:00|10386.7|10384.7|10386.4|10384.4|10389.9|10387.9|10386|10384|3557
1680701700000|2023-04-05 13:35:00|10386.7|10384.7|10387.5|10385.5|10388.3|10386.3|10386.4|10384.4|3568
1680702000000|2023-04-05 13:40:00|10387.9|10385.9|10386.5|10384.5|10388.7|10386.7|10386.4|10384.4|2988
1680702300000|2023-04-05 13:45:00|10386.7|10384.7|10386.4|10384.4|10391.4|10389.4|10386|10384|4979
1680702600000|2023-04-05 13:50:00|10386|10384|10384.4|10382.4|10386.7|10384.7|10384.4|10382.4|2551
1680702900000|2023-04-05 13:55:00|10384.8|10382.8|10386.5|10384.5|10387.5|10385.5|10384.8|10382.8|2938
1680703200000|2023-04-05 14:00:00|10389.3|10387.3|10398.9|10396.9|10408|10406|10389.3|10387.3|10641
1680703500000|2023-04-05 14:05:00|10398.1|10396.1|10393.4|10391.4|10399.2|10397.2|10393.4|10391.4|6311
1680703800000|2023-04-05 14:10:00|10393|10391|10394.9|10392.9|10394.9|10392.9|10389.5|10387.5|8079
1680704100000|2023-04-05 14:15:00|10394.8|10392.8|10396.1|10394.1|10397.3|10395.3|10394.6|10392.6|3315
1680704400000|2023-04-05 14:20:00|10395.9|10393.9|10392.2|10390.2|10395.9|10393.9|10392|10390|4710
1680704700000|2023-04-05 14:25:00|10392.6|10390.6|10392.6|10390.6|10394.6|10392.6|10392|10390|2672
1680705000000|2023-04-05 14:30:00|10392.8|10390.8|10391|10389|10393.8|10391.8|10389.9|10387.9|3539
1680705300000|2023-04-05 14:35:00|10390.6|10388.6|10394.6|10392.6|10394.6|10392.6|10390.3|10388.3|3883
1680705600000|2023-04-05 14:40:00|10394.9|10392.9|10395.3|10393.3|10396.1|10394.1|10393.8|10391.8|4983
1680705900000|2023-04-05 14:45:00|10395.7|10393.7|10395.3|10393.3|10396.5|10394.5|10393.8|10391.8|3649
1680706200000|2023-04-05 14:50:00|10395.5|10393.5|10397.5|10395.5|10397.7|10395.7|10395.3|10393.3|2613
1680706500000|2023-04-05 14:55:00|10397.7|10395.7|10398.9|10396.9|10399.2|10397.2|10395.7|10393.7|3620
1680706800000|2023-04-05 15:00:00|10398.5|10396.5|10399|10397|10399.6|10397.6|10398.5|10396.5|3185
1680707100000|2023-04-05 15:05:00|10399.2|10397.2|10396.5|10394.5|10399.6|10397.6|10396.5|10394.5|2752
1680707400000|2023-04-05 15:10:00|10396.3|10394.3|10394.9|10392.9|10397.3|10395.3|10394.8|10392.8|1528
1680707700000|2023-04-05 15:15:00|10395.3|10393.3|10395.9|10393.9|10396.9|10394.9|10395.3|10393.3|1807
1680708000000|2023-04-05 15:20:00|10395.7|10393.7|10396.1|10394.1|10396.5|10394.5|10395.3|10393.3|1087
1680708300000|2023-04-05 15:25:00|10396.5|10394.5|10395.7|10393.7|10397.3|10395.3|10395.5|10393.5|890
1680708600000|2023-04-05 15:30:00|10395.3|10393.3|10393.4|10391.4|10396.1|10394.1|10393.4|10391.4|2304
1680708900000|2023-04-05 15:35:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10392.6|10390.6|1473
1680709200000|2023-04-05 15:40:00|10392.8|10390.8|10395.7|10393.7|10395.7|10393.7|10392.6|10390.6|2530
1680709500000|2023-04-05 15:45:00|10396.1|10394.1|10394.9|10392.9|10396.1|10394.1|10394.6|10392.6|1442
1680709800000|2023-04-05 15:50:00|10395.3|10393.3|10393.4|10391.4|10396.1|10394.1|10393|10391|2430
1680710100000|2023-04-05 15:55:00|10393.2|10391.2|10391.8|10389.8|10393.8|10391.8|10391.8|10389.8|868
1680710400000|2023-04-05 16:00:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391|10389|892
1680710700000|2023-04-05 16:05:00|10391.8|10389.8|10391|10389|10393.4|10391.4|10391|10389|1013
1680711000000|2023-04-05 16:10:00|10390.6|10388.6|10391.4|10389.4|10391.8|10389.8|10389.9|10387.9|1231
1680711300000|2023-04-05 16:15:00|10391.8|10389.8|10392.2|10390.2|10393.4|10391.4|10391.4|10389.4|736
1680711600000|2023-04-05 16:20:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|721
1680711900000|2023-04-05 16:25:00|10391.8|10389.8|10391.8|10389.8|10393.4|10391.4|10391.6|10389.6|1034
1680712200000|2023-04-05 16:30:00|10391.4|10389.4|10391.8|10389.8|10393.2|10391.2|10391.4|10389.4|815
1680712500000|2023-04-05 16:35:00|10392.2|10390.2|10390.6|10388.6|10392.6|10390.6|10390.3|10388.3|846
1680712800000|2023-04-05 16:40:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10390.6|10388.6|372
1680713100000|2023-04-05 16:45:00|10390.6|10388.6|10388.7|10386.7|10391|10389|10388.3|10386.3|1091
1680713400000|2023-04-05 16:50:00|10389.1|10387.1|10387.5|10385.5|10389.1|10387.1|10387.5|10385.5|812
1680713700000|2023-04-05 16:55:00|10387.7|10385.7|10386.7|10384.7|10387.9|10385.9|10386.4|10384.4|1200
1680714000000|2023-04-05 17:00:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386|10384|7367
1680714300000|2023-04-05 17:05:00|10386.9|10384.9|10384.8|10382.8|10387.1|10385.1|10384.4|10382.4|1532
1680714600000|2023-04-05 17:10:00|10384.4|10382.4|10384|10382|10384.6|10382.6|10384|10382|2088
1680714900000|2023-04-05 17:15:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10384|10382|920
1680715200000|2023-04-05 17:20:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10384|10382|737
1680715500000|2023-04-05 17:25:00|10383.8|10381.8|10382.4|10380.4|10383.8|10381.8|10381.7|10379.7|1038
1680715800000|2023-04-05 17:30:00|10382.8|10380.8|10383.2|10381.2|10384.4|10382.4|10382.4|10380.4|1163
1680716100000|2023-04-05 17:35:00|10383.6|10381.6|10382.4|10380.4|10383.6|10381.6|10382.1|10380.1|595
1680716400000|2023-04-05 17:40:00|10382.6|10380.6|10382.4|10380.4|10382.8|10380.8|10381.9|10379.9|1110
1680716700000|2023-04-05 17:45:00|10382.1|10380.1|10384|10382|10384|10382|10381.7|10379.7|1497
1680717000000|2023-04-05 17:50:00|10383.6|10381.6|10383.6|10381.6|10384.2|10382.2|10383.2|10381.2|814
1680717300000|2023-04-05 17:55:00|10384|10382|10383.6|10381.6|10384|10382|10383.2|10381.2|494
1680717600000|2023-04-05 18:00:00|10384|10382|10382.8|10380.8|10384|10382|10382.8|10380.8|1189
1680717900000|2023-04-05 18:05:00|10383|10381|10383.2|10381.2|10383.4|10381.4|10382.6|10380.6|898
1680718200000|2023-04-05 18:10:00|10383.6|10381.6|10382.4|10380.4|10383.6|10381.6|10382.3|10380.3|858
1680718500000|2023-04-05 18:15:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|561
1680718800000|2023-04-05 18:20:00|10381.7|10379.7|10382.4|10380.4|10382.8|10380.8|10381.5|10379.5|5769
1680719100000|2023-04-05 18:25:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|740
1680719400000|2023-04-05 18:30:00|10382.4|10380.4|10381.7|10379.7|10382.4|10380.4|10381.7|10379.7|1024
1680719700000|2023-04-05 18:35:00|10381.3|10379.3|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|1069
1680720000000|2023-04-05 18:40:00|10382.3|10380.3|10381.7|10379.7|10382.4|10380.4|10381.3|10379.3|515
1680720300000|2023-04-05 18:45:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|680
1680720600000|2023-04-05 18:50:00|10381.9|10379.9|10382.8|10380.8|10382.8|10380.8|10381.7|10379.7|1184
1680720900000|2023-04-05 18:55:00|10383|10381|10382.8|10380.8|10383.6|10381.6|10382.4|10380.4|3806
1680721200000|2023-04-05 19:00:00|10382.4|10380.4|10380.9|10378.9|10382.8|10380.8|10380.9|10378.9|1731
1680721500000|2023-04-05 19:05:00|10381.3|10379.3|10380.1|10378.1|10381.3|10379.3|10379.7|10377.7|1051
1680721800000|2023-04-05 19:10:00|10379.7|10377.7|10378.5|10376.5|10379.7|10377.7|10378.5|10376.5|1140
1680722100000|2023-04-05 19:15:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|1824
1680722400000|2023-04-05 19:20:00|10378.7|10376.7|10377.8|10375.8|10379.3|10377.3|10377.8|10375.8|1406
1680722700000|2023-04-05 19:25:00|10377.6|10375.6|10377.6|10375.6|10377.8|10375.8|10376.6|10374.6|1276
1680723000000|2023-04-05 19:30:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377|10375|638
1680723300000|2023-04-05 19:35:00|10378.1|10376.1|10379.3|10377.3|10379.3|10377.3|10378.1|10376.1|697
1680723600000|2023-04-05 19:40:00|10378.9|10376.9|10377.8|10375.8|10378.9|10376.9|10377.8|10375.8|829
1680723900000|2023-04-05 19:45:00|10378|10376|10377.8|10375.8|10378.5|10376.5|10377.8|10375.8|1166
1680724200000|2023-04-05 19:50:00|10377.6|10375.6|10375.8|10373.8|10377.8|10375.8|10375.8|10373.8|1627
1680724500000|2023-04-05 19:55:00|10376|10374|10375|10373|10376.6|10374.6|10375|10373|1767
1680724800000|2023-04-05 20:00:00|10374.8|10372.8|10376.2|10374.2|10377|10375|10374.6|10372.6|2439
1680725100000|2023-04-05 20:05:00|10376.6|10374.6|10376.6|10374.6|10377.4|10375.4|10376.2|10374.2|6594
1680725400000|2023-04-05 20:10:00|10377|10375|10375.8|10373.8|10377|10375|10375.4|10373.4|1103
1680725700000|2023-04-05 20:15:00|10376.2|10374.2|10375.4|10373.4|10376.2|10374.2|10375.4|10373.4|962
1680726000000|2023-04-05 20:20:00|10375.8|10373.8|10376.6|10374.6|10377|10375|10375.8|10373.8|2063
1680726300000|2023-04-05 20:25:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|868
1680726600000|2023-04-05 20:30:00|10377.4|10375.4|10377|10375|10377.8|10375.8|10377|10375|770
1680726900000|2023-04-05 20:35:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.2|10374.2|1005
1680727200000|2023-04-05 20:40:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|756
1680727500000|2023-04-05 20:45:00|10377.2|10375.2|10375.8|10373.8|10377.2|10375.2|10375.8|10373.8|1015
1680727800000|2023-04-05 20:50:00|10375.6|10373.6|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|293
1680728100000|2023-04-05 20:55:00|10375.6|10373.6|10378.9|10376.9|10378.9|10376.9|10375|10373|1605
1680732000000|2023-04-05 22:00:00|10378.1|10376.1|10377.2|10375.2|10378.5|10376.5|10376.6|10374.6|248
1680732300000|2023-04-05 22:05:00|10377|10375|10376.8|10374.8|10378|10376|10376.6|10374.6|94
1680732600000|2023-04-05 22:10:00|10377|10375|10376.6|10374.6|10377|10375|10376.2|10374.2|10
1680732900000|2023-04-05 22:15:00|10376.4|10374.4|10375.8|10373.8|10376.4|10374.4|10375.8|10373.8|105
1680733200000|2023-04-05 22:20:00|10376.2|10374.2|10376.4|10374.4|10376.6|10374.6|10375.8|10373.8|62
1680733500000|2023-04-05 22:25:00|10376.2|10374.2|10376.2|10374.2|10376.8|10374.8|10376|10374|88
1680733800000|2023-04-05 22:30:00|10376.6|10374.6|10376.4|10374.4|10376.6|10374.6|10376.2|10374.2|53
1680734100000|2023-04-05 22:35:00|10376.6|10374.6|10377|10375|10377|10375|10376.4|10374.4|28
1680734400000|2023-04-05 22:40:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|71
1680734700000|2023-04-05 22:45:00|10378.1|10376.1|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|297
1680735000000|2023-04-05 22:50:00|10378.7|10376.7|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|276
1680735300000|2023-04-05 22:55:00|10378.7|10376.7|10378.7|10376.7|10378.9|10376.9|10378.5|10376.5|180
1680735600000|2023-04-05 23:00:00|10378.5|10376.5|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|54
1680735900000|2023-04-05 23:05:00|10379.3|10377.3|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|311
1680736200000|2023-04-05 23:10:00|||||||||18
1680736500000|2023-04-05 23:15:00|10379.3|10377.3|10380.5|10378.5|10380.5|10378.5|10379.3|10377.3|675
1680736800000|2023-04-05 23:20:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|22
1680737100000|2023-04-05 23:25:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|170
1680737400000|2023-04-05 23:30:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.5|10377.5|235
1680737700000|2023-04-05 23:35:00|10379.9|10377.9|10379.7|10377.7|10379.9|10377.9|10378.9|10376.9|181
1680738000000|2023-04-05 23:40:00|10379.9|10377.9|10380.1|10378.1|10380.5|10378.5|10379.7|10377.7|146
1680738300000|2023-04-05 23:45:00|10379.7|10377.7|10379.5|10377.5|10379.7|10377.7|10378.9|10376.9|150
1680738600000|2023-04-05 23:50:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|154
1680738900000|2023-04-05 23:55:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|95
1680739200000|2023-04-06 00:00:00|10378.5|10376.5|10379.3|10377.3|10379.7|10377.7|10378.5|10376.5|128
1680739500000|2023-04-06 00:05:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|202
1680739800000|2023-04-06 00:10:00|10379.5|10377.5|10380.1|10378.1|10380.9|10378.9|10379.5|10377.5|418
1680740100000|2023-04-06 00:15:00|10380.3|10378.3|10380.1|10378.1|10380.9|10378.9|10379.9|10377.9|227
1680740400000|2023-04-06 00:20:00|10379.7|10377.7|10381.3|10379.3|10381.7|10379.7|10379.7|10377.7|514
1680740700000|2023-04-06 00:25:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|325
1680741000000|2023-04-06 00:30:00|10379.7|10377.7|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|162
1680741300000|2023-04-06 00:35:00|10380.1|10378.1|10379.7|10377.7|10381.3|10379.3|10379.3|10377.3|485
1680741600000|2023-04-06 00:40:00|10379.3|10377.3|10379.3|10377.3|10379.7|10377.7|10378.7|10376.7|233
1680741900000|2023-04-06 00:45:00|10379.7|10377.7|10378.5|10376.5|10379.7|10377.7|10378.1|10376.1|260
1680742200000|2023-04-06 00:50:00|10378.7|10376.7|10378.1|10376.1|10378.9|10376.9|10378.1|10376.1|160
1680742500000|2023-04-06 00:55:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378|10376|140
1680742800000|2023-04-06 01:00:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|280
1680743100000|2023-04-06 01:05:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.2|10374.2|777
1680743400000|2023-04-06 01:10:00|10376.4|10374.4|10376.6|10374.6|10376.8|10374.8|10376|10374|103
1680743700000|2023-04-06 01:15:00|10376.8|10374.8|10377|10375|10377|10375|10376.6|10374.6|59
1680744000000|2023-04-06 01:20:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377.2|10375.2|89
1680744300000|2023-04-06 01:25:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377|10375|19
1680744600000|2023-04-06 01:30:00|10378|10376|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|312
1680744900000|2023-04-06 01:35:00|10378.9|10376.9|10378.9|10376.9|10379.7|10377.7|10378.3|10376.3|796
1680745200000|2023-04-06 01:40:00|10379.1|10377.1|10378.5|10376.5|10379.1|10377.1|10378.5|10376.5|246
1680745500000|2023-04-06 01:45:00|10378.3|10376.3|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|82
1680745800000|2023-04-06 01:50:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10377.8|10375.8|176
1680746100000|2023-04-06 01:55:00|10378.7|10376.7|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|158
1680746400000|2023-04-06 02:00:00|10378.7|10376.7|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|158
1680746700000|2023-04-06 02:05:00|10379.7|10377.7|10380.5|10378.5|10380.9|10378.9|10379.7|10377.7|276
1680747000000|2023-04-06 02:10:00|10380.1|10378.1|10380.9|10378.9|10380.9|10378.9|10380.1|10378.1|203
1680747300000|2023-04-06 02:15:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|290
1680747600000|2023-04-06 02:20:00|10380.3|10378.3|10380.9|10378.9|10381.3|10379.3|10380.1|10378.1|172
1680747900000|2023-04-06 02:25:00|10380.7|10378.7|10379.7|10377.7|10380.7|10378.7|10379.7|10377.7|342
1680748200000|2023-04-06 02:30:00|10379.9|10377.9|10379.3|10377.3|10380.1|10378.1|10378.9|10376.9|449
1680748500000|2023-04-06 02:35:00|10379.5|10377.5|10379.7|10377.7|10380.1|10378.1|10379.3|10377.3|249
1680748800000|2023-04-06 02:40:00|10379.9|10377.9|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|273
1680749100000|2023-04-06 02:45:00|10380.1|10378.1|10381.7|10379.7|10381.7|10379.7|10379.7|10377.7|773
1680749400000|2023-04-06 02:50:00|10382.1|10380.1|10380.9|10378.9|10382.1|10380.1|10380.9|10378.9|3420
1680749700000|2023-04-06 02:55:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|314
1680750000000|2023-04-06 03:00:00|10380.7|10378.7|10381.3|10379.3|10381.3|10379.3|10380.7|10378.7|158
1680750300000|2023-04-06 03:05:00|10381.7|10379.7|10382.4|10380.4|10382.8|10380.8|10381.7|10379.7|902
1680750600000|2023-04-06 03:10:00|10382.6|10380.6|10381.7|10379.7|10382.6|10380.6|10381.5|10379.5|235
1680750900000|2023-04-06 03:15:00|10381.9|10379.9|10382.1|10380.1|10382.1|10380.1|10381.9|10379.9|106
1680751200000|2023-04-06 03:20:00|10382.3|10380.3|10383.2|10381.2|10383.2|10381.2|10382.1|10380.1|236
1680751500000|2023-04-06 03:25:00|10383|10381|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|377
1680751800000|2023-04-06 03:30:00|10383|10381|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|349
1680752100000|2023-04-06 03:35:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|162
1680752400000|2023-04-06 03:40:00|||||||||2
1680752700000|2023-04-06 03:45:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|225
1680753000000|2023-04-06 03:50:00|10382.6|10380.6|10382.6|10380.6|10382.8|10380.8|10382.4|10380.4|52
1680753300000|2023-04-06 03:55:00|10382.4|10380.4|10383|10381|10383.2|10381.2|10382.4|10380.4|210
1680753600000|2023-04-06 04:00:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|120
1680753900000|2023-04-06 04:05:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|395
1680754200000|2023-04-06 04:10:00|||||||||3
1680754500000|2023-04-06 04:15:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|53
1680754800000|2023-04-06 04:20:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|47
1680755100000|2023-04-06 04:25:00|10382.1|10380.1|10382.1|10380.1|10382.3|10380.3|10381.7|10379.7|59
1680755400000|2023-04-06 04:30:00|10382.3|10380.3|10382.4|10380.4|10383.2|10381.2|10382.1|10380.1|126
1680755700000|2023-04-06 04:35:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|137
1680756000000|2023-04-06 04:40:00|10382.6|10380.6|10383.6|10381.6|10383.6|10381.6|10382.4|10380.4|151
1680756300000|2023-04-06 04:45:00|10383.8|10381.8|10384.4|10382.4|10385.2|10383.2|10383.6|10381.6|329
1680756600000|2023-04-06 04:50:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|201
1680756900000|2023-04-06 04:55:00|10384|10382|10384.2|10382.2|10384.4|10382.4|10384|10382|154
1680757200000|2023-04-06 05:00:00|10384.4|10382.4|10383.6|10381.6|10384.4|10382.4|10383.6|10381.6|35
1680757500000|2023-04-06 05:05:00|10383.8|10381.8|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|118
1680757800000|2023-04-06 05:10:00|10384.2|10382.2|10384.4|10382.4|10384.4|10382.4|10384|10382|49
1680758100000|2023-04-06 05:15:00|10384|10382|10383.6|10381.6|10384|10382|10383.2|10381.2|398
1680758400000|2023-04-06 05:20:00|10383.8|10381.8|10384.4|10382.4|10384.8|10382.8|10383.6|10381.6|314
1680758700000|2023-04-06 05:25:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|119
1680759000000|2023-04-06 05:30:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10383.8|10381.8|385
1680759300000|2023-04-06 05:35:00|10384.6|10382.6|10383.8|10381.8|10384.6|10382.6|10383.8|10381.8|52
1680759600000|2023-04-06 05:40:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|225
1680759900000|2023-04-06 05:45:00|10384.6|10382.6|10384.6|10382.6|10384.8|10382.8|10384.4|10382.4|146
1680760200000|2023-04-06 05:50:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384|10382|266
1680760500000|2023-04-06 05:55:00|10384.6|10382.6|10385.2|10383.2|10385.2|10383.2|10384.6|10382.6|101
1680760800000|2023-04-06 06:00:00|10384.8|10382.8|10384.4|10382.4|10385.2|10383.2|10383.2|10381.2|720
1680761100000|2023-04-06 06:05:00|10384.6|10382.6|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|73
1680761400000|2023-04-06 06:10:00|10384.8|10382.8|10383.6|10381.6|10384.8|10382.8|10383.6|10381.6|4775
1680761700000|2023-04-06 06:15:00|10384|10382|10384.2|10382.2|10384.4|10382.4|10383.2|10381.2|199
1680762000000|2023-04-06 06:20:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|211
1680762300000|2023-04-06 06:25:00|10384|10382|10384|10382|10384.4|10382.4|10383.6|10381.6|333
1680762600000|2023-04-06 06:30:00|10383.8|10381.8|10384|10382|10384|10382|10383.2|10381.2|120
1680762900000|2023-04-06 06:35:00|10383.6|10381.6|10384|10382|10384|10382|10383.2|10381.2|112
1680763200000|2023-04-06 06:40:00|10383.8|10381.8|10383.2|10381.2|10384|10382|10383.2|10381.2|151
1680763500000|2023-04-06 06:45:00|10383.4|10381.4|10386|10384|10386|10384|10383.2|10381.2|931
1680763800000|2023-04-06 06:50:00|10386.2|10384.2|10387.1|10385.1|10387.1|10385.1|10385.2|10383.2|446
1680764100000|2023-04-06 06:55:00|10386.7|10384.7|10386.4|10384.4|10387.9|10385.9|10386.4|10384.4|651
1680764400000|2023-04-06 07:00:00|10386.2|10384.2|10386|10384|10386.2|10384.2|10384.8|10382.8|726
1680764700000|2023-04-06 07:05:00|10386.4|10384.4|10385.8|10383.8|10386.4|10384.4|10385.6|10383.6|288
1680765000000|2023-04-06 07:10:00|10385.6|10383.6|10385.2|10383.2|10387.3|10385.3|10385.2|10383.2|788
1680765300000|2023-04-06 07:15:00|10385.6|10383.6|10385|10383|10386|10384|10384.8|10382.8|548
1680765600000|2023-04-06 07:20:00|10385.2|10383.2|10385|10383|10385.2|10383.2|10384|10382|379
1680765900000|2023-04-06 07:25:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.4|10382.4|1691
1680766200000|2023-04-06 07:30:00|10385.2|10383.2|10388.3|10386.3|10389.5|10387.5|10384.8|10382.8|2631
1680766500000|2023-04-06 07:35:00|10388.1|10386.1|10390.3|10388.3|10390.6|10388.6|10387.9|10385.9|1174
1680766800000|2023-04-06 07:40:00|10390.5|10388.5|10389.3|10387.3|10391|10389|10389.1|10387.1|756
1680767100000|2023-04-06 07:45:00|10389.1|10387.1|10388.3|10386.3|10389.5|10387.5|10387.5|10385.5|493
1680767400000|2023-04-06 07:50:00|10388.1|10386.1|10388.3|10386.3|10390.3|10388.3|10387.5|10385.5|3167
1680767700000|2023-04-06 07:55:00|10388.1|10386.1|10387.5|10385.5|10388.1|10386.1|10386|10384|2741
1680768000000|2023-04-06 08:00:00|10387.7|10385.7|10387.3|10385.3|10387.9|10385.9|10386.7|10384.7|1293
1680768300000|2023-04-06 08:05:00|10387.1|10385.1|10387.9|10385.9|10388.1|10386.1|10387.1|10385.1|1092
1680768600000|2023-04-06 08:10:00|10388.3|10386.3|10388.7|10386.7|10389.1|10387.1|10387.5|10385.5|1302
1680768900000|2023-04-06 08:15:00|10388.9|10386.9|10389.1|10387.1|10390.6|10388.6|10388.7|10386.7|1726
1680769200000|2023-04-06 08:20:00|10388.9|10386.9|10389.5|10387.5|10390.3|10388.3|10388.7|10386.7|2017
1680769500000|2023-04-06 08:25:00|10389.9|10387.9|10391|10389|10391.8|10389.8|10389.9|10387.9|842
1680769800000|2023-04-06 08:30:00|10391.4|10389.4|10391|10389|10391.8|10389.8|10390.6|10388.6|273
1680770100000|2023-04-06 08:35:00|10391.4|10389.4|10391.2|10389.2|10392.4|10390.4|10391|10389|850
1680770400000|2023-04-06 08:40:00|10391|10389|10390.5|10388.5|10391|10389|10390.3|10388.3|1017
1680770700000|2023-04-06 08:45:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.1|10387.1|1148
1680771000000|2023-04-06 08:50:00|10389.7|10387.7|10389.9|10387.9|10390.3|10388.3|10388.9|10386.9|429
1680771300000|2023-04-06 08:55:00|10390.3|10388.3|10388.3|10386.3|10390.3|10388.3|10388.3|10386.3|1536
1680771600000|2023-04-06 09:00:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10387.9|10385.9|816
1680771900000|2023-04-06 09:05:00|10388.9|10386.9|10388.7|10386.7|10389.9|10387.9|10388.1|10386.1|1220
1680772200000|2023-04-06 09:10:00|10388.5|10386.5|10389.5|10387.5|10389.9|10387.9|10387.9|10385.9|669
1680772500000|2023-04-06 09:15:00|10389.1|10387.1|10390.1|10388.1|10390.3|10388.3|10389.1|10387.1|372
1680772800000|2023-04-06 09:20:00|10390.3|10388.3|10389.1|10387.1|10390.3|10388.3|10389.1|10387.1|367
1680773100000|2023-04-06 09:25:00|10389.5|10387.5|10387.5|10385.5|10389.5|10387.5|10387.5|10385.5|1591
1680773400000|2023-04-06 09:30:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.1|10385.1|342
1680773700000|2023-04-06 09:35:00|10387.7|10385.7|10386.7|10384.7|10387.7|10385.7|10386.4|10384.4|1173
1680774000000|2023-04-06 09:40:00|10386.4|10384.4|10385.6|10383.6|10386.7|10384.7|10385.6|10383.6|944
1680774300000|2023-04-06 09:45:00|10385.8|10383.8|10386|10384|10386.4|10384.4|10385.6|10383.6|720
1680774600000|2023-04-06 09:50:00|10385.6|10383.6|10385.2|10383.2|10386.7|10384.7|10384.8|10382.8|892
1680774900000|2023-04-06 09:55:00|10385.6|10383.6|10384.4|10382.4|10385.6|10383.6|10384|10382|882
1680775200000|2023-04-06 10:00:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10383.6|10381.6|850
1680775500000|2023-04-06 10:05:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|1007
1680775800000|2023-04-06 10:10:00|10384.2|10382.2|10384.4|10382.4|10384.8|10382.8|10384|10382|648
1680776100000|2023-04-06 10:15:00|10384.6|10382.6|10384.4|10382.4|10385.2|10383.2|10384|10382|454
1680776400000|2023-04-06 10:20:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|889
1680776700000|2023-04-06 10:25:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|453
1680777000000|2023-04-06 10:30:00|10384.8|10382.8|10386|10384|10386|10384|10384|10382|290
1680777300000|2023-04-06 10:35:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10385.6|10383.6|600
1680777600000|2023-04-06 10:40:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.4|10384.4|277
1680777900000|2023-04-06 10:45:00|10386.7|10384.7|10384.8|10382.8|10387.1|10385.1|10384.8|10382.8|687
1680778200000|2023-04-06 10:50:00|10385|10383|10386|10384|10386|10384|10384.4|10382.4|986
1680778500000|2023-04-06 10:55:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10385.2|10383.2|529
1680778800000|2023-04-06 11:00:00|10386.4|10384.4|10387.5|10385.5|10387.5|10385.5|10386.4|10384.4|508
1680779100000|2023-04-06 11:05:00|10387.3|10385.3|10388.3|10386.3|10388.5|10386.5|10387.1|10385.1|624
1680779400000|2023-04-06 11:10:00|10388.7|10386.7|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|1121
1680779700000|2023-04-06 11:15:00|10388.5|10386.5|10387.5|10385.5|10388.5|10386.5|10387.1|10385.1|949
1680780000000|2023-04-06 11:20:00|10387.9|10385.9|10387.1|10385.1|10387.9|10385.9|10386.5|10384.5|925
1680780300000|2023-04-06 11:25:00|10386.7|10384.7|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|451
1680780600000|2023-04-06 11:30:00|10386.4|10384.4|10386.7|10384.7|10387.5|10385.5|10386|10384|815
1680780900000|2023-04-06 11:35:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386|10384|1244
1680781200000|2023-04-06 11:40:00|10386|10384|10389.5|10387.5|10389.5|10387.5|10386|10384|1890
1680781500000|2023-04-06 11:45:00|10389.1|10387.1|10390.6|10388.6|10390.6|10388.6|10389.1|10387.1|2109
1680781800000|2023-04-06 11:50:00|10390.5|10388.5|10389.9|10387.9|10390.5|10388.5|10389.1|10387.1|2098
1680782100000|2023-04-06 11:55:00|10390.3|10388.3|10391.8|10389.8|10391.8|10389.8|10389.9|10387.9|2566
1680782400000|2023-04-06 12:00:00|10391.6|10389.6|10390.3|10388.3|10391.8|10389.8|10390.3|10388.3|2127
1680782700000|2023-04-06 12:05:00|10390.6|10388.6|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|1903
1680783000000|2023-04-06 12:10:00|10392.2|10390.2|10393.4|10391.4|10393.4|10391.4|10391.8|10389.8|2352
1680783300000|2023-04-06 12:15:00|10393|10391|10393.4|10391.4|10394.6|10392.6|10393|10391|1658
1680783600000|2023-04-06 12:20:00|10393.8|10391.8|10394.6|10392.6|10396.1|10394.1|10393.4|10391.4|2965
1680783900000|2023-04-06 12:25:00|10394.2|10392.2|10394.4|10392.4|10395.5|10393.5|10393.8|10391.8|2639
1680784200000|2023-04-06 12:30:00|10394.2|10392.2|10386.2|10384.2|10400|10398|10386|10384|7842
1680784500000|2023-04-06 12:35:00|10386.4|10384.4|10382.8|10380.8|10388.3|10386.3|10381.7|10379.7|7587
1680784800000|2023-04-06 12:40:00|10383|10381|10384.8|10382.8|10385.6|10383.6|10382.8|10380.8|3290
1680785100000|2023-04-06 12:45:00|10385.2|10383.2|10382.4|10380.4|10386.4|10384.4|10382.4|10380.4|4064
1680785400000|2023-04-06 12:50:00|10382.8|10380.8|10384.8|10382.8|10385.6|10383.6|10382.4|10380.4|3624
1680785700000|2023-04-06 12:55:00|10385.2|10383.2|10384.2|10382.2|10386.7|10384.7|10384|10382|3631
1680786000000|2023-04-06 13:00:00|10384|10382|10381.7|10379.7|10384.8|10382.8|10381.7|10379.7|2920
1680786300000|2023-04-06 13:05:00|10381.5|10379.5|10379.7|10377.7|10381.7|10379.7|10377|10375|5794
1680786600000|2023-04-06 13:10:00|10380.1|10378.1|10377.8|10375.8|10380.1|10378.1|10377.4|10375.4|10496
1680786900000|2023-04-06 13:15:00|10378.1|10376.1|10377.4|10375.4|10379.3|10377.3|10377.4|10375.4|3369
1680787200000|2023-04-06 13:20:00|10377.2|10375.2|10377.2|10375.2|10377.6|10375.6|10376.2|10374.2|3987
1680787500000|2023-04-06 13:25:00|10377|10375|10377.6|10375.6|10377.8|10375.8|10377|10375|2632
1680787800000|2023-04-06 13:30:00|10377.8|10375.8|10379.3|10377.3|10379.7|10377.7|10377.4|10375.4|1962
1680788100000|2023-04-06 13:35:00|10378.9|10376.9|10380.9|10378.9|10382.4|10380.4|10378.5|10376.5|2786
1680788400000|2023-04-06 13:40:00|10380.5|10378.5|10379.3|10377.3|10382.8|10380.8|10378.9|10376.9|4207
1680788700000|2023-04-06 13:45:00|10378.9|10376.9|10378.9|10376.9|10379.7|10377.7|10378.1|10376.1|4554
1680789000000|2023-04-06 13:50:00|10379.3|10377.3|10379.7|10377.7|10380.9|10378.9|10378.5|10376.5|1711
1680789300000|2023-04-06 13:55:00|10380.1|10378.1|10376.6|10374.6|10380.1|10378.1|10375.8|10373.8|6763
1680789600000|2023-04-06 14:00:00|10376.2|10374.2|10377|10375|10377.4|10375.4|10375.4|10373.4|9403
1680789900000|2023-04-06 14:05:00|10376.6|10374.6|10378.9|10376.9|10379.3|10377.3|10376.6|10374.6|2859
1680790200000|2023-04-06 14:10:00|10379.3|10377.3|10381.7|10379.7|10381.7|10379.7|10378.1|10376.1|2622
1680790500000|2023-04-06 14:15:00|10381.3|10379.3|10378.1|10376.1|10381.3|10379.3|10378.1|10376.1|2659
1680790800000|2023-04-06 14:20:00|10378.5|10376.5|10378.9|10376.9|10379.7|10377.7|10378.1|10376.1|2109
1680791100000|2023-04-06 14:25:00|10378.5|10376.5|10379.3|10377.3|10379.7|10377.7|10377.8|10375.8|1162
1680791400000|2023-04-06 14:30:00|10379.5|10377.5|10379.3|10377.3|10379.7|10377.7|10378.9|10376.9|940
1680791700000|2023-04-06 14:35:00|10378.9|10376.9|10380.5|10378.5|10380.9|10378.9|10378.9|10376.9|1209
1680792000000|2023-04-06 14:40:00|10380.9|10378.9|10381.3|10379.3|10382.1|10380.1|10379.3|10377.3|1738
1680792300000|2023-04-06 14:45:00|10381.7|10379.7|10382.4|10380.4|10382.4|10380.4|10380.9|10378.9|814
1680792600000|2023-04-06 14:50:00|10382.1|10380.1|10382.8|10380.8|10383.2|10381.2|10381.3|10379.3|1319
1680792900000|2023-04-06 14:55:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10380.9|10378.9|4745
1680793200000|2023-04-06 15:00:00|10383.2|10381.2|10381.3|10379.3|10383.2|10381.2|10380.9|10378.9|2444
1680793500000|2023-04-06 15:05:00|10381.1|10379.1|10378.5|10376.5|10381.3|10379.3|10377.8|10375.8|1874
1680793800000|2023-04-06 15:10:00|10378.1|10376.1|10377.8|10375.8|10379.3|10377.3|10377.8|10375.8|1885
1680794100000|2023-04-06 15:15:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377|10375|2464
1680794400000|2023-04-06 15:20:00|10377.4|10375.4|10376.6|10374.6|10377.8|10375.8|10376.6|10374.6|3861
1680794700000|2023-04-06 15:25:00|10377|10375|10377.8|10375.8|10377.8|10375.8|10376.6|10374.6|1235
1680795000000|2023-04-06 15:30:00|10378.1|10376.1|10377.4|10375.4|10378.1|10376.1|10376.6|10374.6|833
1680795300000|2023-04-06 15:35:00|10377.6|10375.6|10376.6|10374.6|10377.8|10375.8|10376.6|10374.6|1259
1680795600000|2023-04-06 15:40:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|2091
1680795900000|2023-04-06 15:45:00|10376.6|10374.6|10375.8|10373.8|10376.6|10374.6|10374.2|10372.2|4441
1680796200000|2023-04-06 15:50:00|10375.4|10373.4|10375|10373|10376.2|10374.2|10374.6|10372.6|1209
1680796500000|2023-04-06 15:55:00|10374.6|10372.6|10376.2|10374.2|10377|10375|10374.6|10372.6|1615
1680796800000|2023-04-06 16:00:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|1158
1680797100000|2023-04-06 16:05:00|10375.8|10373.8|10377.4|10375.4|10377.4|10375.4|10375.4|10373.4|1233
1680797400000|2023-04-06 16:10:00|10377.2|10375.2|10376.8|10374.8|10377.4|10375.4|10376.6|10374.6|1425
1680797700000|2023-04-06 16:15:00|10376.6|10374.6|10377|10375|10377|10375|10376.2|10374.2|779
1680798000000|2023-04-06 16:20:00|10376.6|10374.6|10377|10375|10377|10375|10376.2|10374.2|585
1680798300000|2023-04-06 16:25:00|10376.6|10374.6|10377.4|10375.4|10377.8|10375.8|10376.6|10374.6|488
1680798600000|2023-04-06 16:30:00|10377|10375|10376.2|10374.2|10377|10375|10376.2|10374.2|506
1680798900000|2023-04-06 16:35:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|584
1680799200000|2023-04-06 16:40:00|10376|10374|10376.6|10374.6|10377|10375|10376|10374|463
1680799500000|2023-04-06 16:45:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10376.8|10374.8|997
1680799800000|2023-04-06 16:50:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|434
1680800100000|2023-04-06 16:55:00|10377.8|10375.8|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|484
1680800400000|2023-04-06 17:00:00|10378.1|10376.1|10377.8|10375.8|10378.5|10376.5|10377.4|10375.4|178
1680800700000|2023-04-06 17:05:00|10377.4|10375.4|10376.2|10374.2|10377.4|10375.4|10376.2|10374.2|287
1680801000000|2023-04-06 17:10:00|10376|10374|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|285
1680801300000|2023-04-06 17:15:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|255
1680801600000|2023-04-06 17:20:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375|10373|980
1680801900000|2023-04-06 17:25:00|10376.2|10374.2|10374.6|10372.6|10376.2|10374.2|10374.6|10372.6|714
1680802200000|2023-04-06 17:30:00|10374.8|10372.8|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|404
1680802500000|2023-04-06 17:35:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|661
1680802800000|2023-04-06 17:40:00|10375.6|10373.6|10375.4|10373.4|10375.8|10373.8|10375|10373|120
1680803100000|2023-04-06 17:45:00|10375.2|10373.2|10374.2|10372.2|10375.4|10373.4|10374.2|10372.2|401
1680803400000|2023-04-06 17:50:00|10374.6|10372.6|10373.9|10371.9|10374.8|10372.8|10373.9|10371.9|465
1680803700000|2023-04-06 17:55:00|10373.7|10371.7|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|623
1680804000000|2023-04-06 18:00:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|633
1680804300000|2023-04-06 18:05:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|1065
1680804600000|2023-04-06 18:10:00|10374.2|10372.2|10372.3|10370.3|10374.2|10372.2|10372.3|10370.3|860
1680804900000|2023-04-06 18:15:00|10371.9|10369.9|10369.2|10367.2|10371.9|10369.9|10368.8|10366.8|2483
1680805200000|2023-04-06 18:20:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10367.6|10365.6|3555
1680805500000|2023-04-06 18:25:00|10369.4|10367.4|10367.6|10365.6|10369.4|10367.4|10367.4|10365.4|773
1680805800000|2023-04-06 18:30:00|10367.2|10365.2|10368|10366|10368.4|10366.4|10367.2|10365.2|1241
1680806100000|2023-04-06 18:35:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|664
1680806400000|2023-04-06 18:40:00|10368|10366|10369.9|10367.9|10370.3|10368.3|10368|10366|1210
1680806700000|2023-04-06 18:45:00|10369.8|10367.8|10369.2|10367.2|10369.9|10367.9|10368.4|10366.4|983
1680807000000|2023-04-06 18:50:00|10369.4|10367.4|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|579
1680807300000|2023-04-06 18:55:00|10369.9|10367.9|10369.9|10367.9|10371.1|10369.1|10369.6|10367.6|2324
1680807600000|2023-04-06 19:00:00|10369.8|10367.8|10369.2|10367.2|10369.9|10367.9|10368.4|10366.4|1885
1680807900000|2023-04-06 19:05:00|10369.4|10367.4|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|1013
1680808200000|2023-04-06 19:10:00|10369.8|10367.8|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|496
1680808500000|2023-04-06 19:15:00|10369.4|10367.4|10369.6|10367.6|10369.8|10367.8|10368.8|10366.8|1240
1680808800000|2023-04-06 19:20:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368|10366|927
1680809100000|2023-04-06 19:25:00|10368.2|10366.2|10367.6|10365.6|10368.2|10366.2|10367.6|10365.6|274
1680809400000|2023-04-06 19:30:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10366.8|10364.8|1323
1680809700000|2023-04-06 19:35:00|10367.4|10365.4|10368.4|10366.4|10368.8|10366.8|10367.4|10365.4|1718
1680810000000|2023-04-06 19:40:00|10368.8|10366.8|10368.2|10366.2|10369.2|10367.2|10367.6|10365.6|855
1680810300000|2023-04-06 19:45:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|1018
1680810600000|2023-04-06 19:50:00|10368|10366|10369.2|10367.2|10369.2|10367.2|10367.6|10365.6|1009
1680810900000|2023-04-06 19:55:00|10368.8|10366.8|10369|10367|10369.2|10367.2|10368.4|10366.4|1414
1680811200000|2023-04-06 20:00:00|10369.2|10367.2|10368.8|10366.8|10369.9|10367.9|10368.8|10366.8|903
1680811500000|2023-04-06 20:05:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|823
1680811800000|2023-04-06 20:10:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|788
1680812100000|2023-04-06 20:15:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|843
1680812400000|2023-04-06 20:20:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|305
1680812700000|2023-04-06 20:25:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|165
1680813000000|2023-04-06 20:30:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|668
1680813300000|2023-04-06 20:35:00|10366.8|10364.8|10367.4|10365.4|10367.6|10365.6|10366.8|10364.8|520
1680813600000|2023-04-06 20:40:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|617
1680813900000|2023-04-06 20:45:00|10367.8|10365.8|10366.8|10364.8|10368|10366|10366.8|10364.8|432
1680814200000|2023-04-06 20:50:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|478
1680814500000|2023-04-06 20:55:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|1325
1680818400000|2023-04-06 22:00:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10368|10366|208
1680818700000|2023-04-06 22:05:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|20
1680819000000|2023-04-06 22:10:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|72
1680819300000|2023-04-06 22:15:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|0
1680819600000|2023-04-06 22:20:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|55
1680819900000|2023-04-06 22:25:00|10367.8|10365.8|10368|10366|10368|10366|10367.8|10365.8|41
1680820200000|2023-04-06 22:30:00|10367.8|10365.8|10368|10366|10368|10366|10367.8|10365.8|3
1680820500000|2023-04-06 22:35:00|10368.2|10366.2|10368.2|10366.2|10368.2|10366.2|10368.2|10366.2|74
1680820800000|2023-04-06 22:40:00|10368.4|10366.4|10368.4|10366.4|10368.6|10366.6|10368.2|10366.2|68
1680821100000|2023-04-06 22:45:00|10368|10366|10368|10366|10368|10366|10368|10366|31
1680821400000|2023-04-06 22:50:00|||||||||44
1680821700000|2023-04-06 22:55:00|||||||||16
1680822000000|2023-04-06 23:00:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|49
1680822300000|2023-04-06 23:05:00|10367.8|10365.8|10367.6|10365.6|10367.8|10365.8|10367.6|10365.6|34
1680822600000|2023-04-06 23:10:00|10368|10366|10367.8|10365.8|10368|10366|10367.8|10365.8|52
1680822900000|2023-04-06 23:15:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|0
1680823500000|2023-04-06 23:25:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|12
1680823800000|2023-04-06 23:30:00|10367.8|10365.8|10367.8|10365.8|10367.8|10365.8|10367.8|10365.8|3
1680824100000|2023-04-06 23:35:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|67
1680824400000|2023-04-06 23:40:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|25
1680824700000|2023-04-06 23:45:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|95
1680825000000|2023-04-06 23:50:00|10367.8|10365.8|10367.6|10365.6|10367.8|10365.8|10367.6|10365.6|5
1680825300000|2023-04-06 23:55:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|22
1680825600000|2023-04-07 00:00:00|||||||||68
1680825900000|2023-04-07 00:05:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|184
1680826200000|2023-04-07 00:10:00|||||||||19
1680826500000|2023-04-07 00:15:00|||||||||32
1680826800000|2023-04-07 00:20:00|10368|10366|10367.8|10365.8|10368|10366|10367.8|10365.8|59
1680827100000|2023-04-07 00:25:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|31
1680827400000|2023-04-07 00:30:00|10366.4|10364.4|10366.4|10364.4|10366.6|10364.6|10366.4|10364.4|233
1680827700000|2023-04-07 00:35:00|10366.8|10364.8|10366.8|10364.8|10367|10365|10366.8|10364.8|33
1680828000000|2023-04-07 00:40:00|10366.4|10364.4|10366.6|10364.6|10366.8|10364.8|10366.4|10364.4|93
1680828300000|2023-04-07 00:45:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|206
1680828600000|2023-04-07 00:50:00|||||||||24
1680828900000|2023-04-07 00:55:00|10366|10364|10366|10364|10366|10364|10366|10364|48
1680829200000|2023-04-07 01:00:00|||||||||26
1680829500000|2023-04-07 01:05:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366.2|10364.2|185
1680829800000|2023-04-07 01:10:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|111
1680830100000|2023-04-07 01:15:00|10366.2|10364.2|10366|10364|10366.2|10364.2|10366|10364|32
1680830400000|2023-04-07 01:20:00|10366.4|10364.4|10367.2|10365.2|10367.6|10365.6|10366|10364|73
1680830700000|2023-04-07 01:25:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|18
1680831000000|2023-04-07 01:30:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|19
1680831300000|2023-04-07 01:35:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|202
1680831600000|2023-04-07 01:40:00|10367.4|10365.4|10367.6|10365.6|10367.8|10365.8|10367.4|10365.4|162
1680831900000|2023-04-07 01:45:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|134
1680832200000|2023-04-07 01:50:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|22
1680832500000|2023-04-07 01:55:00|10367.4|10365.4|10367.2|10365.2|10367.4|10365.4|10367.2|10365.2|0
1680832800000|2023-04-07 02:00:00|||||||||11
1680833100000|2023-04-07 02:05:00|||||||||20
1680833400000|2023-04-07 02:10:00|||||||||20
1680833700000|2023-04-07 02:15:00|10366|10364|10366|10364|10366|10364|10366|10364|70
1680834000000|2023-04-07 02:20:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|42
1680834300000|2023-04-07 02:25:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|82
1680834600000|2023-04-07 02:30:00|10365.5|10363.5|10365.6|10363.6|10365.6|10363.6|10365.5|10363.5|65
1680834900000|2023-04-07 02:35:00|||||||||4
1680835200000|2023-04-07 02:40:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|51
1680835500000|2023-04-07 02:45:00|10366|10364|10365.6|10363.6|10366|10364|10365.3|10363.3|538
1680835800000|2023-04-07 02:50:00|||||||||34
1680836100000|2023-04-07 02:55:00|||||||||10
1680836400000|2023-04-07 03:00:00|||||||||13
1680836700000|2023-04-07 03:05:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|97
1680837000000|2023-04-07 03:10:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10
1680837900000|2023-04-07 03:25:00|||||||||3
1680838500000|2023-04-07 03:35:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|67
1680839100000|2023-04-07 03:45:00|10365.6|10363.6|10365.5|10363.5|10365.6|10363.6|10365.3|10363.3|109
1680839400000|2023-04-07 03:50:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|7
1680839700000|2023-04-07 03:55:00|||||||||2
1680840000000|2023-04-07 04:00:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|166
1680840300000|2023-04-07 04:05:00|10365.8|10363.8|10366|10364|10366|10364|10365.8|10363.8|26
1680840600000|2023-04-07 04:10:00|||||||||1
1680840900000|2023-04-07 04:15:00|||||||||2
1680841200000|2023-04-07 04:20:00|||||||||6
1680841500000|2023-04-07 04:25:00|||||||||102
1680841800000|2023-04-07 04:30:00|||||||||80
1680842100000|2023-04-07 04:35:00|||||||||2
1680842400000|2023-04-07 04:40:00|||||||||38
1680842700000|2023-04-07 04:45:00|||||||||7
1680843000000|2023-04-07 04:50:00|||||||||31
1680843300000|2023-04-07 04:55:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|104
1680843600000|2023-04-07 05:00:00|||||||||10
1680844500000|2023-04-07 05:15:00|||||||||21
1680844800000|2023-04-07 05:20:00|||||||||101
1680845100000|2023-04-07 05:25:00|||||||||217
1680845400000|2023-04-07 05:30:00|||||||||3
1680846000000|2023-04-07 05:40:00|||||||||1
1680846600000|2023-04-07 05:50:00|||||||||62
1680846900000|2023-04-07 05:55:00|10365.8|10363.8|10365.8|10363.8|10365.8|10363.8|10365.8|10363.8|248
1680847200000|2023-04-07 06:00:00|10366|10364|10366|10364|10366|10364|10366|10364|103
1680847500000|2023-04-07 06:05:00|10365.8|10363.8|10366|10364|10366|10364|10365.8|10363.8|21
1680847800000|2023-04-07 06:10:00|10365.8|10363.8|10365.6|10363.6|10365.8|10363.8|10365.6|10363.6|8
1680848100000|2023-04-07 06:15:00|10366|10364|10366|10364|10366|10364|10365.8|10363.8|86
1680848400000|2023-04-07 06:20:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|41
1680848700000|2023-04-07 06:25:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|212
1680849300000|2023-04-07 06:35:00|10366|10364|10366|10364|10366|10364|10365.8|10363.8|106
1680849600000|2023-04-07 06:40:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|52
1680849900000|2023-04-07 06:45:00|10365.8|10363.8|10365.8|10363.8|10365.8|10363.8|10365.8|10363.8|15
1680850200000|2023-04-07 06:50:00|10366|10364|10366|10364|10366|10364|10366|10364|13
1680850500000|2023-04-07 06:55:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|58
1680850800000|2023-04-07 07:00:00|||||||||1
1680851100000|2023-04-07 07:05:00|10365.8|10363.8|10366|10364|10366|10364|10365.6|10363.6|51
1680851400000|2023-04-07 07:10:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|126
1680851700000|2023-04-07 07:15:00|||||||||31
1680852000000|2023-04-07 07:20:00|10366|10364|10366|10364|10366|10364|10366|10364|86
1680852300000|2023-04-07 07:25:00|10365.8|10363.8|10365.6|10363.6|10365.8|10363.8|10365.6|10363.6|107
1680852600000|2023-04-07 07:30:00|10365.5|10363.5|10364.9|10362.9|10365.6|10363.6|10364.5|10362.5|231
1680852900000|2023-04-07 07:35:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|117
1680853200000|2023-04-07 07:40:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|276
1680853500000|2023-04-07 07:45:00|||||||||15
1680853800000|2023-04-07 07:50:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|247
1680854100000|2023-04-07 07:55:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|15
1680854400000|2023-04-07 08:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|313
1680854700000|2023-04-07 08:05:00|||||||||4
1680855000000|2023-04-07 08:10:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|42
1680855300000|2023-04-07 08:15:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|52
1680855600000|2023-04-07 08:20:00|10365.6|10363.6|10365.5|10363.5|10365.6|10363.6|10365.3|10363.3|94
1680855900000|2023-04-07 08:25:00|10365.6|10363.6|10365.1|10363.1|10365.6|10363.6|10365.1|10363.1|192
1680856200000|2023-04-07 08:30:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|128
1680856500000|2023-04-07 08:35:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|125
1680857100000|2023-04-07 08:45:00|10364.7|10362.7|10365.3|10363.3|10365.3|10363.3|10364.7|10362.7|140
1680857400000|2023-04-07 08:50:00|||||||||62
1680857700000|2023-04-07 08:55:00|10365.5|10363.5|10365.6|10363.6|10365.6|10363.6|10365.5|10363.5|71
1680858000000|2023-04-07 09:00:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|55
1680858300000|2023-04-07 09:05:00|||||||||36
1680858600000|2023-04-07 09:10:00|||||||||26
1680858900000|2023-04-07 09:15:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|60
1680859200000|2023-04-07 09:20:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|46
1680859500000|2023-04-07 09:25:00|10365.5|10363.5|10365.5|10363.5|10365.6|10363.6|10365.5|10363.5|111
1680859800000|2023-04-07 09:30:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.7|10362.7|204
1680860100000|2023-04-07 09:35:00|||||||||30
1680860400000|2023-04-07 09:40:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|181
1680860700000|2023-04-07 09:45:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|82
1680861000000|2023-04-07 09:50:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|84
1680861300000|2023-04-07 09:55:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|77
1680861600000|2023-04-07 10:00:00|10366|10364|10366|10364|10366|10364|10366|10364|210
1680861900000|2023-04-07 10:05:00|||||||||134
1680862200000|2023-04-07 10:10:00|10366.4|10364.4|10368|10366|10368|10366|10366.4|10364.4|515
1680862500000|2023-04-07 10:15:00|10368.2|10366.2|10368.2|10366.2|10368.4|10366.4|10368|10366|170
1680862800000|2023-04-07 10:20:00|10368|10366|10368|10366|10368.2|10366.2|10368|10366|98
1680863100000|2023-04-07 10:25:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368.2|10366.2|11
1680863400000|2023-04-07 10:30:00|10368.2|10366.2|10368|10366|10368.2|10366.2|10368|10366|54
1680863700000|2023-04-07 10:35:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|696
1680864000000|2023-04-07 10:40:00|10367.6|10365.6|10366.4|10364.4|10367.6|10365.6|10366.4|10364.4|300
1680864300000|2023-04-07 10:45:00|10366.8|10364.8|10367.6|10365.6|10368|10366|10366.8|10364.8|596
1680864600000|2023-04-07 10:50:00|10368.2|10366.2|10369.4|10367.4|10369.6|10367.6|10368|10366|453
1680864900000|2023-04-07 10:55:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|517
1680865200000|2023-04-07 11:00:00|10369|10367|10368|10366|10369.2|10367.2|10368|10366|310
1680865500000|2023-04-07 11:05:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|378
1680865800000|2023-04-07 11:10:00|10368.8|10366.8|10367|10365|10368.8|10366.8|10366.8|10364.8|535
1680866100000|2023-04-07 11:15:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|282
1680866400000|2023-04-07 11:20:00|10366.8|10364.8|10366.4|10364.4|10367|10365|10366.4|10364.4|214
1680866700000|2023-04-07 11:25:00|10366.6|10364.6|10367.6|10365.6|10367.6|10365.6|10366.6|10364.6|376
1680867000000|2023-04-07 11:30:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10367.2|10365.2|184
1680867300000|2023-04-07 11:35:00|10367.4|10365.4|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|433
1680867600000|2023-04-07 11:40:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.6|10364.6|439
1680867900000|2023-04-07 11:45:00|10367|10365|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|301
1680868200000|2023-04-07 11:50:00|10367.4|10365.4|10368|10366|10368|10366|10366.8|10364.8|1051
1680868500000|2023-04-07 11:55:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|324
1680868800000|2023-04-07 12:00:00|10367.8|10365.8|10366|10364|10367.8|10365.8|10365.6|10363.6|658
1680869100000|2023-04-07 12:05:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|965
1680869400000|2023-04-07 12:10:00|10365.6|10363.6|10364.5|10362.5|10366|10364|10364.1|10362.1|1109
1680869700000|2023-04-07 12:15:00|10364.9|10362.9|10362.5|10360.5|10364.9|10362.9|10362.3|10360.3|1841
1680870000000|2023-04-07 12:20:00|10362.1|10360.1|10362.9|10360.9|10364.1|10362.1|10362.1|10360.1|1616
1680870300000|2023-04-07 12:25:00|10363.1|10361.1|10366|10364|10366|10364|10362.9|10360.9|1256
1680870600000|2023-04-07 12:30:00|10365.8|10363.8|10345.5|10343.5|10365.8|10363.8|10342.4|10340.4|10265
1680870900000|2023-04-07 12:35:00|10345.3|10343.3|10345.3|10343.3|10346.1|10344.1|10343.4|10341.4|6348
1680871200000|2023-04-07 12:40:00|10345.1|10343.1|10348.9|10346.9|10348.9|10346.9|10344.9|10342.9|3001
1680871500000|2023-04-07 12:45:00|10349.2|10347.2|10348.9|10346.9|10350.8|10348.8|10347.7|10345.7|5213
1680871800000|2023-04-07 12:50:00|10348.7|10346.7|10348.9|10346.9|10349.6|10347.6|10347.7|10345.7|3659
1680872100000|2023-04-07 12:55:00|10348.5|10346.5|10350|10348|10350.8|10348.8|10348.5|10346.5|1590
1680872400000|2023-04-07 13:00:00|10349.8|10347.8|10347.3|10345.3|10350.8|10348.8|10346.9|10344.9|3730
1680872700000|2023-04-07 13:05:00|10346.9|10344.9|10346.5|10344.5|10347.7|10345.7|10346.5|10344.5|10841
1680873000000|2023-04-07 13:10:00|10346.1|10344.1|10344.6|10342.6|10346.5|10344.5|10344.6|10342.6|6440
1680873300000|2023-04-07 13:15:00|10345.3|10343.3|10344.2|10342.2|10345.3|10343.3|10344.2|10342.2|3463
1680873600000|2023-04-07 13:20:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10343|10341|2060
1680873900000|2023-04-07 13:25:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343|10341|792
1680874200000|2023-04-07 13:30:00|10343|10341|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|1101
1680874500000|2023-04-07 13:35:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1685
1680874800000|2023-04-07 13:40:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|1354
1680875100000|2023-04-07 13:45:00|10341.4|10339.4|10342.6|10340.6|10342.6|10340.6|10341.2|10339.2|827
1680875400000|2023-04-07 13:50:00|10342.8|10340.8|10342.2|10340.2|10343.4|10341.4|10341.8|10339.8|1471
1680875700000|2023-04-07 13:55:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|809
1680876000000|2023-04-07 14:00:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|851
1680876300000|2023-04-07 14:05:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|778
1680876600000|2023-04-07 14:10:00|10341.2|10339.2|10339.9|10337.9|10341.2|10339.2|10339.9|10337.9|1165
1680876900000|2023-04-07 14:15:00|10339.7|10337.7|10339.5|10337.5|10339.7|10337.7|10339.5|10337.5|586
1680877200000|2023-04-07 14:20:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1047
1680877500000|2023-04-07 14:25:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|390
1680877800000|2023-04-07 14:30:00|||||||||206
1680878100000|2023-04-07 14:35:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.5|10337.5|1650
1680878400000|2023-04-07 14:40:00|10340.8|10338.8|10341|10339|10341|10339|10340.5|10338.5|1068
1680878700000|2023-04-07 14:45:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|539
1680879000000|2023-04-07 14:50:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|883
1680879300000|2023-04-07 14:55:00|10340.8|10338.8|10340.3|10338.3|10341|10339|10340.3|10338.3|1930
1680879600000|2023-04-07 15:00:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|994
1680879900000|2023-04-07 15:05:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|969
1680880200000|2023-04-07 15:10:00|10341|10339|10340.6|10338.6|10341|10339|10340.3|10338.3|1295
1681077600000|2023-04-09 22:00:00|10341|10339|10342.6|10340.6|10342.6|10340.6|10341|10339|539
1681077900000|2023-04-09 22:05:00|10343|10341|10343|10341|10343|10341|10343|10341|114
1681078200000|2023-04-09 22:10:00|10342.8|10340.8|10343|10341|10343|10341|10342.6|10340.6|30
1681078500000|2023-04-09 22:15:00|10343.2|10341.2|10343.8|10341.8|10343.8|10341.8|10343.2|10341.2|111
1681078800000|2023-04-09 22:20:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343|10341|246
1681079100000|2023-04-09 22:25:00|10343.4|10341.4|10343.6|10341.6|10343.8|10341.8|10343|10341|87
1681079400000|2023-04-09 22:30:00|10343.4|10341.4|10343.6|10341.6|10343.8|10341.8|10343.4|10341.4|174
1681079700000|2023-04-09 22:35:00|10343.4|10341.4|10343|10341|10343.6|10341.6|10342.6|10340.6|258
1681080000000|2023-04-09 22:40:00|||||||||37
1681080300000|2023-04-09 22:45:00|10342.8|10340.8|10343.4|10341.4|10343.4|10341.4|10342.8|10340.8|105
1681080600000|2023-04-09 22:50:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10343|10341|120
1681080900000|2023-04-09 22:55:00|10343.8|10341.8|10343.6|10341.6|10343.8|10341.8|10343.4|10341.4|73
1681081200000|2023-04-09 23:00:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344|10342|148
1681081500000|2023-04-09 23:05:00|10344.6|10342.6|10344.4|10342.4|10344.9|10342.9|10344.2|10342.2|265
1681081800000|2023-04-09 23:10:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|41
1681082100000|2023-04-09 23:15:00|10344|10342|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|90
1681082400000|2023-04-09 23:20:00|10344.9|10342.9|10347.7|10345.7|10347.7|10345.7|10344.9|10342.9|461
1681082700000|2023-04-09 23:25:00|10347.3|10345.3|10345.7|10343.7|10347.3|10345.3|10345.7|10343.7|408
1681083000000|2023-04-09 23:30:00|10345.5|10343.5|10346.1|10344.1|10346.5|10344.5|10345.5|10343.5|163
1681083300000|2023-04-09 23:35:00|10346.5|10344.5|10345.9|10343.9|10346.5|10344.5|10345.5|10343.5|101
1681083600000|2023-04-09 23:40:00|10346.1|10344.1|10346.3|10344.3|10346.9|10344.9|10345.7|10343.7|261
1681083900000|2023-04-09 23:45:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|168
1681084200000|2023-04-09 23:50:00|10346.5|10344.5|10346.3|10344.3|10346.5|10344.5|10346.1|10344.1|170
1681084500000|2023-04-09 23:55:00|10346.1|10344.1|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|176
1681084800000|2023-04-10 00:00:00|10347.1|10345.1|10345.3|10343.3|10347.3|10345.3|10344.9|10342.9|1698
1681085100000|2023-04-10 00:05:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|874
1681085400000|2023-04-10 00:10:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|200
1681085700000|2023-04-10 00:15:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|168
1681086000000|2023-04-10 00:20:00|10344.9|10342.9|10346.1|10344.1|10346.1|10344.1|10344.9|10342.9|250
1681086300000|2023-04-10 00:25:00|10346.3|10344.3|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|463
1681086600000|2023-04-10 00:30:00|10345.5|10343.5|10346.3|10344.3|10346.3|10344.3|10345.3|10343.3|125
1681086900000|2023-04-10 00:35:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|175
1681087200000|2023-04-10 00:40:00|10345.9|10343.9|10346.7|10344.7|10346.9|10344.9|10345.7|10343.7|443
1681087500000|2023-04-10 00:45:00|10346.5|10344.5|10345.9|10343.9|10346.5|10344.5|10345.3|10343.3|148
1681087800000|2023-04-10 00:50:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|99
1681088100000|2023-04-10 00:55:00|10345.7|10343.7|10343.8|10341.8|10345.7|10343.7|10343.8|10341.8|276
1681088400000|2023-04-10 01:00:00|10343.6|10341.6|10343.4|10341.4|10343.8|10341.8|10343|10341|478
1681088700000|2023-04-10 01:05:00|10343.6|10341.6|10344.2|10342.2|10344.2|10342.2|10343.4|10341.4|278
1681089000000|2023-04-10 01:10:00|10344.4|10342.4|10343.8|10341.8|10344.9|10342.9|10343.4|10341.4|283
1681089300000|2023-04-10 01:15:00|10344|10342|10343.8|10341.8|10344|10342|10343.4|10341.4|99
1681089600000|2023-04-10 01:20:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|304
1681089900000|2023-04-10 01:25:00|10344|10342|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|35
1681090200000|2023-04-10 01:30:00|10344|10342|10344.2|10342.2|10344.2|10342.2|10344|10342|227
1681090500000|2023-04-10 01:35:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|109
1681090800000|2023-04-10 01:40:00|10344|10342|10344|10342|10344.2|10342.2|10343.8|10341.8|109
1681091100000|2023-04-10 01:45:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|78
1681091400000|2023-04-10 01:50:00|10344.6|10342.6|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|426
1681091700000|2023-04-10 01:55:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344|10342|29
1681092000000|2023-04-10 02:00:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|90
1681092300000|2023-04-10 02:05:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|254
1681092600000|2023-04-10 02:10:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|28
1681092900000|2023-04-10 02:15:00|||||||||188
1681093200000|2023-04-10 02:20:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343|10341|247
1681093500000|2023-04-10 02:25:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|34
1681093800000|2023-04-10 02:30:00|10343.2|10341.2|10343.2|10341.2|10343.4|10341.4|10343|10341|72
1681094100000|2023-04-10 02:35:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|51
1681094400000|2023-04-10 02:40:00|10343|10341|10343.2|10341.2|10343.4|10341.4|10343|10341|78
1681094700000|2023-04-10 02:45:00|10343|10341|10344.6|10342.6|10344.6|10342.6|10343|10341|400
1681095000000|2023-04-10 02:50:00|10344.4|10342.4|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|98
1681095300000|2023-04-10 02:55:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|58
1681095600000|2023-04-10 03:00:00|||||||||38
1681095900000|2023-04-10 03:05:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|285
1681096200000|2023-04-10 03:10:00|||||||||8
1681096500000|2023-04-10 03:15:00|||||||||5
1681096800000|2023-04-10 03:20:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|79
1681097100000|2023-04-10 03:25:00|10344|10342|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|21
1681097400000|2023-04-10 03:30:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|86
1681097700000|2023-04-10 03:35:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.4|10342.4|67
1681098000000|2023-04-10 03:40:00|10344.4|10342.4|10344.2|10342.2|10344.4|10342.4|10344.2|10342.2|2
1681098300000|2023-04-10 03:45:00|10343.8|10341.8|10343.8|10341.8|10344|10342|10343.8|10341.8|71
1681098600000|2023-04-10 03:50:00|||||||||131
1681098900000|2023-04-10 03:55:00|||||||||417
1681099200000|2023-04-10 04:00:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|376
1681099500000|2023-04-10 04:05:00|10343.6|10341.6|10343.6|10341.6|10343.8|10341.8|10343.4|10341.4|334
1681099800000|2023-04-10 04:10:00|10343.4|10341.4|10343.6|10341.6|10343.8|10341.8|10343.4|10341.4|33
1681100100000|2023-04-10 04:15:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|0
1681100400000|2023-04-10 04:20:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|356
1681100700000|2023-04-10 04:25:00|10344|10342|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|57
1681101000000|2023-04-10 04:30:00|10344.4|10342.4|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|214
1681101300000|2023-04-10 04:35:00|||||||||53
1681101600000|2023-04-10 04:40:00|10344|10342|10344|10342|10344.2|10342.2|10343.8|10341.8|86
1681101900000|2023-04-10 04:45:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|3
1681102200000|2023-04-10 04:50:00|||||||||7
1681102500000|2023-04-10 04:55:00|||||||||12
1681102800000|2023-04-10 05:00:00|10344|10342|10344.9|10342.9|10344.9|10342.9|10343.8|10341.8|258
1681103100000|2023-04-10 05:05:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|299
1681103400000|2023-04-10 05:10:00|||||||||71
1681103700000|2023-04-10 05:15:00|||||||||4
1681104000000|2023-04-10 05:20:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|142
1681104300000|2023-04-10 05:25:00|10346.5|10344.5|10346.3|10344.3|10346.5|10344.5|10346.1|10344.1|140
1681104600000|2023-04-10 05:30:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|91
1681104900000|2023-04-10 05:35:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|135
1681105200000|2023-04-10 05:40:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|37
1681105500000|2023-04-10 05:45:00|10346.9|10344.9|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|175
1681105800000|2023-04-10 05:50:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|372
1681106100000|2023-04-10 05:55:00|10347.9|10345.9|10348.5|10346.5|10348.5|10346.5|10347.7|10345.7|483
1681106400000|2023-04-10 06:00:00|10348.1|10346.1|10346.9|10344.9|10348.3|10346.3|10346.5|10344.5|487
1681106700000|2023-04-10 06:05:00|10347.3|10345.3|10347.5|10345.5|10347.7|10345.7|10346.9|10344.9|111
1681107000000|2023-04-10 06:10:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|516
1681107300000|2023-04-10 06:15:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|144
1681107600000|2023-04-10 06:20:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|275
1681107900000|2023-04-10 06:25:00|10348.5|10346.5|10347.3|10345.3|10348.5|10346.5|10346.9|10344.9|407
1681108200000|2023-04-10 06:30:00|10347.7|10345.7|10349.2|10347.2|10349.2|10347.2|10347.5|10345.5|474
1681108500000|2023-04-10 06:35:00|10349|10347|10348.9|10346.9|10349.8|10347.8|10348.5|10346.5|530
1681108800000|2023-04-10 06:40:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|100
1681109100000|2023-04-10 06:45:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|252
1681109400000|2023-04-10 06:50:00|10348.1|10346.1|10349.2|10347.2|10349.2|10347.2|10347.7|10345.7|313
1681109700000|2023-04-10 06:55:00|10349.4|10347.4|10348.5|10346.5|10349.6|10347.6|10348.5|10346.5|339
1681110000000|2023-04-10 07:00:00|10348.7|10346.7|10349.2|10347.2|10349.6|10347.6|10348.5|10346.5|381
1681110300000|2023-04-10 07:05:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|202
1681110600000|2023-04-10 07:10:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|34
1681110900000|2023-04-10 07:15:00|10348.7|10346.7|10348.7|10346.7|10348.9|10346.9|10348.5|10346.5|359
1681111200000|2023-04-10 07:20:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|57
1681111500000|2023-04-10 07:25:00|||||||||343
1681111800000|2023-04-10 07:30:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|274
1681112100000|2023-04-10 07:35:00|10349.4|10347.4|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|128
1681112400000|2023-04-10 07:40:00|10349|10347|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|96
1681112700000|2023-04-10 07:45:00|10348.9|10346.9|10349.6|10347.6|10349.6|10347.6|10348.9|10346.9|509
1681113000000|2023-04-10 07:50:00|||||||||260
1681113300000|2023-04-10 07:55:00|10350|10348|10350|10348|10350|10348|10350|10348|325
1681113600000|2023-04-10 08:00:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|375
1681113900000|2023-04-10 08:05:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|600
1681114200000|2023-04-10 08:10:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|853
1681114500000|2023-04-10 08:15:00|||||||||77
1681114800000|2023-04-10 08:20:00|||||||||24
1681115100000|2023-04-10 08:25:00|10349.8|10347.8|10349.8|10347.8|10349.8|10347.8|10349.8|10347.8|87
1681115400000|2023-04-10 08:30:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|233
1681115700000|2023-04-10 08:35:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|63
1681116000000|2023-04-10 08:40:00|10348.9|10346.9|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|337
1681116300000|2023-04-10 08:45:00|10348.1|10346.1|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|676
1681116600000|2023-04-10 08:50:00|10347.9|10345.9|10346.9|10344.9|10348.1|10346.1|10346.5|10344.5|438
1681116900000|2023-04-10 08:55:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|87
1681117200000|2023-04-10 09:00:00|10346.3|10344.3|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|46
1681117500000|2023-04-10 09:05:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.9|10343.9|311
1681117800000|2023-04-10 09:10:00|10346.5|10344.5|10347.7|10345.7|10347.7|10345.7|10346.5|10344.5|557
1681118100000|2023-04-10 09:15:00|||||||||27
1681118400000|2023-04-10 09:20:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|37
1681118700000|2023-04-10 09:25:00|10347.5|10345.5|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|46
1681119000000|2023-04-10 09:30:00|||||||||1
1681119300000|2023-04-10 09:35:00|10347.5|10345.5|10348.1|10346.1|10348.1|10346.1|10347.5|10345.5|258
1681119600000|2023-04-10 09:40:00|||||||||38
1681119900000|2023-04-10 09:45:00|10347.7|10345.7|10346.5|10344.5|10347.7|10345.7|10346.1|10344.1|476
1681120200000|2023-04-10 09:50:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|338
1681120500000|2023-04-10 09:55:00|10347.3|10345.3|10346.1|10344.1|10347.3|10345.3|10346.1|10344.1|264
1681120800000|2023-04-10 10:00:00|10346.3|10344.3|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|28
1681121100000|2023-04-10 10:05:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|79
1681121400000|2023-04-10 10:10:00|10346.3|10344.3|10346.1|10344.1|10346.5|10344.5|10345.3|10343.3|215
1681121700000|2023-04-10 10:15:00|10345.9|10343.9|10345.7|10343.7|10345.9|10343.9|10345.3|10343.3|82
1681122000000|2023-04-10 10:20:00|10345.9|10343.9|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|186
1681122300000|2023-04-10 10:25:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|222
1681122600000|2023-04-10 10:30:00|10346.3|10344.3|10346.1|10344.1|10346.3|10344.3|10345.7|10343.7|264
1681122900000|2023-04-10 10:35:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|137
1681123200000|2023-04-10 10:40:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|252
1681123500000|2023-04-10 10:45:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|294
1681123800000|2023-04-10 10:50:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|203
1681124100000|2023-04-10 10:55:00|10346.5|10344.5|10346.3|10344.3|10346.9|10344.9|10346.3|10344.3|1891
1681124400000|2023-04-10 11:00:00|10346.1|10344.1|10346.1|10344.1|10347.3|10345.3|10346.1|10344.1|720
1681124700000|2023-04-10 11:05:00|10346.3|10344.3|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|262
1681125000000|2023-04-10 11:10:00|10346.3|10344.3|10346.3|10344.3|10346.5|10344.5|10346.1|10344.1|663
1681125300000|2023-04-10 11:15:00|10346.5|10344.5|10345.3|10343.3|10346.5|10344.5|10345.3|10343.3|1682
1681125600000|2023-04-10 11:20:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|539
1681125900000|2023-04-10 11:25:00|10346.5|10344.5|10348.1|10346.1|10348.1|10346.1|10346.1|10344.1|1187
1681126200000|2023-04-10 11:30:00|10347.7|10345.7|10346.9|10344.9|10348.9|10346.9|10346.9|10344.9|453
1681126500000|2023-04-10 11:35:00|10347.3|10345.3|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|619
1681126800000|2023-04-10 11:40:00|10346.9|10344.9|10346.1|10344.1|10347.3|10345.3|10346.1|10344.1|1106
1681127100000|2023-04-10 11:45:00|10345.7|10343.7|10346.9|10344.9|10346.9|10344.9|10345.7|10343.7|525
1681127400000|2023-04-10 11:50:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|778
1681127700000|2023-04-10 11:55:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|446
1681128000000|2023-04-10 12:00:00|10345.9|10343.9|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|1188
1681128300000|2023-04-10 12:05:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|1030
1681128600000|2023-04-10 12:10:00|10345.1|10343.1|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|560
1681128900000|2023-04-10 12:15:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|1711
1681129200000|2023-04-10 12:20:00|10345.7|10343.7|10346.1|10344.1|10348.1|10346.1|10345.7|10343.7|2711
1681129500000|2023-04-10 12:25:00|10346.5|10344.5|10345.3|10343.3|10346.5|10344.5|10344.6|10342.6|2498
1681129800000|2023-04-10 12:30:00|10345.5|10343.5|10345.3|10343.3|10346.7|10344.7|10345.1|10343.1|898
1681130100000|2023-04-10 12:35:00|10345.7|10343.7|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|1615
1681130400000|2023-04-10 12:40:00|10345.5|10343.5|10343.8|10341.8|10345.7|10343.7|10343.4|10341.4|1875
1681130700000|2023-04-10 12:45:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|893
1681131000000|2023-04-10 12:50:00|10343.8|10341.8|10339.1|10337.1|10343.8|10341.8|10338.9|10336.9|3333
1681131300000|2023-04-10 12:55:00|10339.5|10337.5|10337.9|10335.9|10339.9|10337.9|10337.9|10335.9|2922
1681131600000|2023-04-10 13:00:00|10338.3|10336.3|10337.1|10335.1|10339.9|10337.9|10337.1|10335.1|3869
1681131900000|2023-04-10 13:05:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10336|10334|2057
1681132200000|2023-04-10 13:10:00|10337.1|10335.1|10338.3|10336.3|10339.1|10337.1|10336.7|10334.7|3616
1681132500000|2023-04-10 13:15:00|10338.7|10336.7|10337.9|10335.9|10339.5|10337.5|10337.5|10335.5|1644
1681132800000|2023-04-10 13:20:00|10337.7|10335.7|10336.5|10334.5|10337.9|10335.9|10336|10334|1664
1681133100000|2023-04-10 13:25:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10335.6|10333.6|1765
1681133400000|2023-04-10 13:30:00|10337.3|10335.3|10337.9|10335.9|10339.5|10337.5|10337.3|10335.3|1556
1681133700000|2023-04-10 13:35:00|10338.3|10336.3|10339.5|10337.5|10339.9|10337.9|10338.3|10336.3|2112
1681134000000|2023-04-10 13:40:00|10339.1|10337.1|10336.7|10334.7|10339.1|10337.1|10336.4|10334.4|1519
1681134300000|2023-04-10 13:45:00|10337.1|10335.1|10337.5|10335.5|10338.7|10336.7|10336.7|10334.7|1758
1681134600000|2023-04-10 13:50:00|10337.7|10335.7|10336.7|10334.7|10338.3|10336.3|10336.7|10334.7|1493
1681134900000|2023-04-10 13:55:00|10336.4|10334.4|10336|10334|10337.1|10335.1|10335.6|10333.6|16811
1681135200000|2023-04-10 14:00:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10335.6|10333.6|1881
1681135500000|2023-04-10 14:05:00|10335.6|10333.6|10333.6|10331.6|10336|10334|10332.8|10330.8|3616
1681135800000|2023-04-10 14:10:00|10333.2|10331.2|10333.2|10331.2|10334.8|10332.8|10332.8|10330.8|1693
1681136100000|2023-04-10 14:15:00|10333.6|10331.6|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|1367
1681136400000|2023-04-10 14:20:00|10335.2|10333.2|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|1737
1681136700000|2023-04-10 14:25:00|10334|10332|10334|10332|10335.2|10333.2|10334|10332|1382
1681137000000|2023-04-10 14:30:00|10333.6|10331.6|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|1364
1681137300000|2023-04-10 14:35:00|10333.2|10331.2|10332.1|10330.1|10333.6|10331.6|10332.1|10330.1|1450
1681137600000|2023-04-10 14:40:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10332.1|10330.1|1455
1681137900000|2023-04-10 14:45:00|10333.6|10331.6|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|1252
1681138200000|2023-04-10 14:50:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10332.8|10330.8|432
1681138500000|2023-04-10 14:55:00|10333.2|10331.2|10334|10332|10334|10332|10332.6|10330.6|910
1681138800000|2023-04-10 15:00:00|10333.6|10331.6|10333.2|10331.2|10334.4|10332.4|10332.8|10330.8|628
1681139100000|2023-04-10 15:05:00|10333.4|10331.4|10333.6|10331.6|10334|10332|10332.8|10330.8|953
1681139400000|2023-04-10 15:10:00|10333.2|10331.2|10334|10332|10334.4|10332.4|10333.2|10331.2|1253
1681139700000|2023-04-10 15:15:00|10333.8|10331.8|10334.4|10332.4|10334.4|10332.4|10333.4|10331.4|847
1681140000000|2023-04-10 15:20:00|10334.2|10332.2|10335.4|10333.4|10335.4|10333.4|10334.2|10332.2|402
1681140300000|2023-04-10 15:25:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|581
1681140600000|2023-04-10 15:30:00|10335.6|10333.6|10334|10332|10335.6|10333.6|10333.6|10331.6|1119
1681140900000|2023-04-10 15:35:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|1343
1681141200000|2023-04-10 15:40:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|990
1681141500000|2023-04-10 15:45:00|10333.2|10331.2|10332.1|10330.1|10333.6|10331.6|10332.1|10330.1|1041
1681141800000|2023-04-10 15:50:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|312
1681142100000|2023-04-10 15:55:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.1|10330.1|927
1681142400000|2023-04-10 16:00:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|544
1681142700000|2023-04-10 16:05:00|10332.1|10330.1|10330.9|10328.9|10332.1|10330.1|10330.5|10328.5|2041
1681143000000|2023-04-10 16:10:00|10330.7|10328.7|10330.5|10328.5|10331.3|10329.3|10330.1|10328.1|2100
1681143300000|2023-04-10 16:15:00|10331.3|10329.3|10330.9|10328.9|10331.7|10329.7|10330.5|10328.5|581
1681143600000|2023-04-10 16:20:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|494
1681143900000|2023-04-10 16:25:00|10330.7|10328.7|10329.7|10327.7|10331.3|10329.3|10329.7|10327.7|612
1681144200000|2023-04-10 16:30:00|10329.3|10327.3|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|1280
1681144500000|2023-04-10 16:35:00|10330.5|10328.5|10331.3|10329.3|10331.3|10329.3|10330.1|10328.1|956
1681144800000|2023-04-10 16:40:00|10331.1|10329.1|10332.1|10330.1|10332.4|10330.4|10331.1|10329.1|773
1681145100000|2023-04-10 16:45:00|10332.3|10330.3|10333.2|10331.2|10333.6|10331.6|10332.1|10330.1|2062
1681145400000|2023-04-10 16:50:00|10333.4|10331.4|10333.6|10331.6|10334|10332|10333.2|10331.2|1251
1681145700000|2023-04-10 16:55:00|10334|10332|10333.6|10331.6|10334|10332|10333.2|10331.2|886
1681146000000|2023-04-10 17:00:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10333.2|10331.2|1165
1681146300000|2023-04-10 17:05:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334|10332|651
1681146600000|2023-04-10 17:10:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|625
1681146900000|2023-04-10 17:15:00|10333.2|10331.2|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|462
1681147200000|2023-04-10 17:20:00|10334.2|10332.2|10334.4|10332.4|10334.8|10332.8|10334|10332|348
1681147500000|2023-04-10 17:25:00|10334.2|10332.2|10334.4|10332.4|10335.2|10333.2|10333.6|10331.6|403
1681147800000|2023-04-10 17:30:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10334|10332|968
1681148100000|2023-04-10 17:35:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|817
1681148400000|2023-04-10 17:40:00|10335.4|10333.4|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|816
1681148700000|2023-04-10 17:45:00|10334.4|10332.4|10333.6|10331.6|10334.8|10332.8|10333.6|10331.6|1633
1681149000000|2023-04-10 17:50:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|185
1681149300000|2023-04-10 17:55:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1164
1681149600000|2023-04-10 18:00:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|353
1681149900000|2023-04-10 18:05:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|360
1681150200000|2023-04-10 18:10:00|10334.2|10332.2|10333.6|10331.6|10334.8|10332.8|10333.6|10331.6|1232
1681150500000|2023-04-10 18:15:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10333.2|10331.2|1151
1681150800000|2023-04-10 18:20:00|10334|10332|10334.2|10332.2|10334.8|10332.8|10333.6|10331.6|618
1681151100000|2023-04-10 18:25:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10333.6|10331.6|588
1681151400000|2023-04-10 18:30:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|426
1681151700000|2023-04-10 18:35:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10333.6|10331.6|211
1681152000000|2023-04-10 18:40:00|10333.6|10331.6|10333.6|10331.6|10333.8|10331.8|10333.6|10331.6|279
1681152300000|2023-04-10 18:45:00|10333.2|10331.2|10334|10332|10334|10332|10333.2|10331.2|1144
1681152600000|2023-04-10 18:50:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|533
1681152900000|2023-04-10 18:55:00|10333.8|10331.8|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|1079
1681153200000|2023-04-10 19:00:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10333.2|10331.2|1456
1681153500000|2023-04-10 19:05:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|464
1681153800000|2023-04-10 19:10:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1016
1681154100000|2023-04-10 19:15:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|395
1681154400000|2023-04-10 19:20:00|10333.8|10331.8|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|1060
1681154700000|2023-04-10 19:25:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|347
1681155000000|2023-04-10 19:30:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|383
1681155300000|2023-04-10 19:35:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|550
1681155600000|2023-04-10 19:40:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|440
1681155900000|2023-04-10 19:45:00|10333.2|10331.2|10332.8|10330.8|10333.4|10331.4|10332.8|10330.8|962
1681156200000|2023-04-10 19:50:00|10333|10331|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|306
1681156500000|2023-04-10 19:55:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|1388
1681156800000|2023-04-10 20:00:00|10333.4|10331.4|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|1000
1681157100000|2023-04-10 20:05:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.1|10330.1|952
1681157400000|2023-04-10 20:10:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|481
1681157700000|2023-04-10 20:15:00|10332.6|10330.6|10332.4|10330.4|10332.6|10330.6|10332.1|10330.1|323
1681158000000|2023-04-10 20:20:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|769
1681158300000|2023-04-10 20:25:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|1191
1681158600000|2023-04-10 20:30:00|10332.3|10330.3|10332.3|10330.3|10332.4|10330.4|10332.3|10330.3|405
1681158900000|2023-04-10 20:35:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|1034
1681159200000|2023-04-10 20:40:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.1|10330.1|418
1681159500000|2023-04-10 20:45:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|304
1681159800000|2023-04-10 20:50:00|10333|10331|10332.3|10330.3|10333.2|10331.2|10332.1|10330.1|439
1681160100000|2023-04-10 20:55:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|631
1681164000000|2023-04-10 22:00:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|100
1681164300000|2023-04-10 22:05:00|||||||||1
1681164600000|2023-04-10 22:10:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|48
1681164900000|2023-04-10 22:15:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|125
1681165500000|2023-04-10 22:25:00|10334|10332|10334|10332|10334|10332|10334|10332|55
1681165800000|2023-04-10 22:30:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|178
1681166100000|2023-04-10 22:35:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|300
1681166400000|2023-04-10 22:40:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|56
1681166700000|2023-04-10 22:45:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|113
1681167000000|2023-04-10 22:50:00|||||||||18
1681167300000|2023-04-10 22:55:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|408
1681167600000|2023-04-10 23:00:00|10334|10332|10334|10332|10334|10332|10334|10332|19
1681167900000|2023-04-10 23:05:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|152
1681168200000|2023-04-10 23:10:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|81
1681168500000|2023-04-10 23:15:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10334|10332|91
1681168800000|2023-04-10 23:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|29
1681169100000|2023-04-10 23:25:00|||||||||4
1681169400000|2023-04-10 23:30:00|10334|10332|10334|10332|10334.4|10332.4|10333.6|10331.6|83
1681169700000|2023-04-10 23:35:00|10333.6|10331.6|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|403
1681170000000|2023-04-10 23:40:00|10334|10332|10334|10332|10334|10332|10334|10332|7
1681170300000|2023-04-10 23:45:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|29
1681170600000|2023-04-10 23:50:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|32
1681170900000|2023-04-10 23:55:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|485
1681171200000|2023-04-11 00:00:00|10335.6|10333.6|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|349
1681171500000|2023-04-11 00:05:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|552
1681171800000|2023-04-11 00:10:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|114
1681172100000|2023-04-11 00:15:00|10336.5|10334.5|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|341
1681172400000|2023-04-11 00:20:00|10337.1|10335.1|10337.1|10335.1|10337.3|10335.3|10336.7|10334.7|314
1681172700000|2023-04-11 00:25:00|10336.7|10334.7|10336.9|10334.9|10337.5|10335.5|10336.7|10334.7|341
1681173000000|2023-04-11 00:30:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|16
1681173300000|2023-04-11 00:35:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|216
1681173600000|2023-04-11 00:40:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|314
1681173900000|2023-04-11 00:45:00|10336.9|10334.9|10336.7|10334.7|10336.9|10334.9|10336.7|10334.7|119
1681174200000|2023-04-11 00:50:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|191
1681174500000|2023-04-11 00:55:00|10336.9|10334.9|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|102
1681174800000|2023-04-11 01:00:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|81
1681175100000|2023-04-11 01:05:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|216
1681175400000|2023-04-11 01:10:00|10338.3|10336.3|10337.9|10335.9|10339.1|10337.1|10337.5|10335.5|407
1681175700000|2023-04-11 01:15:00|10337.7|10335.7|10339.1|10337.1|10339.1|10337.1|10337.7|10335.7|6771
1681176000000|2023-04-11 01:20:00|10339.3|10337.3|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|711
1681176300000|2023-04-11 01:25:00|10339.1|10337.1|10339.1|10337.1|10339.3|10337.3|10338.7|10336.7|74
1681176600000|2023-04-11 01:30:00|10338.7|10336.7|10338.3|10336.3|10338.9|10336.9|10338.3|10336.3|401
1681176900000|2023-04-11 01:35:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|108
1681177200000|2023-04-11 01:40:00|10338.5|10336.5|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|172
1681177500000|2023-04-11 01:45:00|10339.3|10337.3|10339.3|10337.3|10339.5|10337.5|10339.1|10337.1|315
1681177800000|2023-04-11 01:50:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|451
1681178100000|2023-04-11 01:55:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|190
1681178400000|2023-04-11 02:00:00|||||||||3
1681178700000|2023-04-11 02:05:00|10338.9|10336.9|10339.1|10337.1|10339.1|10337.1|10338.9|10336.9|142
1681179000000|2023-04-11 02:10:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|35
1681179300000|2023-04-11 02:15:00|10339.3|10337.3|10339.5|10337.5|10339.5|10337.5|10339.3|10337.3|138
1681179600000|2023-04-11 02:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.7|10337.7|420
1681179900000|2023-04-11 02:25:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|146
1681180200000|2023-04-11 02:30:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|221
1681180500000|2023-04-11 02:35:00|10339.3|10337.3|10339.1|10337.1|10339.3|10337.3|10338.7|10336.7|227
1681180800000|2023-04-11 02:40:00|10339.5|10337.5|10339.3|10337.3|10339.5|10337.5|10339.1|10337.1|152
1681181100000|2023-04-11 02:45:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|79
1681181400000|2023-04-11 02:50:00|10339.3|10337.3|10339.1|10337.1|10339.3|10337.3|10339.1|10337.1|60
1681181700000|2023-04-11 02:55:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|96
1681182000000|2023-04-11 03:00:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|124
1681182300000|2023-04-11 03:05:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|52
1681182600000|2023-04-11 03:10:00|||||||||2
1681182900000|2023-04-11 03:15:00|||||||||60
1681183200000|2023-04-11 03:20:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|61
1681183500000|2023-04-11 03:25:00|10339.3|10337.3|10339.1|10337.1|10339.3|10337.3|10339.1|10337.1|101
1681183800000|2023-04-11 03:30:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|141
1681184100000|2023-04-11 03:35:00|||||||||25
1681184400000|2023-04-11 03:40:00|||||||||48
1681184700000|2023-04-11 03:45:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|182
1681185000000|2023-04-11 03:50:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|358
1681185300000|2023-04-11 03:55:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|108
1681185600000|2023-04-11 04:00:00|||||||||238
1681185900000|2023-04-11 04:05:00|10338.7|10336.7|10338.5|10336.5|10338.7|10336.7|10338.3|10336.3|84
1681186200000|2023-04-11 04:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|0
1681186500000|2023-04-11 04:15:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|367
1681186800000|2023-04-11 04:20:00|||||||||55
1681187100000|2023-04-11 04:25:00|||||||||82
1681187400000|2023-04-11 04:30:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|255
1681187700000|2023-04-11 04:35:00|10338.5|10336.5|10338.5|10336.5|10338.7|10336.7|10338.3|10336.3|142
1681188000000|2023-04-11 04:40:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|159
1681188300000|2023-04-11 04:45:00|10337.9|10335.9|10337.9|10335.9|10338.1|10336.1|10337.9|10335.9|5
1681188600000|2023-04-11 04:50:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|45
1681188900000|2023-04-11 04:55:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|105
1681189200000|2023-04-11 05:00:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|364
1681189500000|2023-04-11 05:05:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|84
1681189800000|2023-04-11 05:10:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|202
1681190100000|2023-04-11 05:15:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|305
1681190400000|2023-04-11 05:20:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|48
1681190700000|2023-04-11 05:25:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|50
1681191000000|2023-04-11 05:30:00|10337.9|10335.9|10337.7|10335.7|10337.9|10335.9|10337.7|10335.7|183
1681191300000|2023-04-11 05:35:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|120
1681191600000|2023-04-11 05:40:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|222
1681191900000|2023-04-11 05:45:00|10337.9|10335.9|10337.7|10335.7|10337.9|10335.9|10337.5|10335.5|162
1681192200000|2023-04-11 05:50:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|47
1681192500000|2023-04-11 05:55:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|398
1681192800000|2023-04-11 06:00:00|10337.1|10335.1|10335.6|10333.6|10337.1|10335.1|10335.6|10333.6|592
1681193100000|2023-04-11 06:05:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|606
1681193400000|2023-04-11 06:10:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|454
1681193700000|2023-04-11 06:15:00|10335.2|10333.2|10336.7|10334.7|10336.7|10334.7|10334.8|10332.8|603
1681194000000|2023-04-11 06:20:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|693
1681194300000|2023-04-11 06:25:00|10337.3|10335.3|10336.7|10334.7|10337.3|10335.3|10336.2|10334.2|896
1681194600000|2023-04-11 06:30:00|10336.5|10334.5|10336|10334|10337.1|10335.1|10336|10334|300
1681194900000|2023-04-11 06:35:00|10335.8|10333.8|10336.7|10334.7|10337.1|10335.1|10335.6|10333.6|661
1681195200000|2023-04-11 06:40:00|10337.1|10335.1|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|695
1681195500000|2023-04-11 06:45:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|204
1681195800000|2023-04-11 06:50:00|10336.5|10334.5|10334.8|10332.8|10336.7|10334.7|10334.8|10332.8|763
1681196100000|2023-04-11 06:55:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|940
1681196400000|2023-04-11 07:00:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10332.8|10330.8|1165
1681196700000|2023-04-11 07:05:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10332.8|10330.8|1145
1681197000000|2023-04-11 07:10:00|10334|10332|10333.2|10331.2|10334.8|10332.8|10332.8|10330.8|1140
1681197300000|2023-04-11 07:15:00|10333.4|10331.4|10334|10332|10334.4|10332.4|10333|10331|371
1681197600000|2023-04-11 07:20:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10333.6|10331.6|822
1681197900000|2023-04-11 07:25:00|10335.4|10333.4|10336.4|10334.4|10337.9|10335.9|10335.2|10333.2|1236
1681198200000|2023-04-11 07:30:00|10336.5|10334.5|10338.3|10336.3|10338.3|10336.3|10336.4|10334.4|925
1681198500000|2023-04-11 07:35:00|10338.5|10336.5|10338.9|10336.9|10340.3|10338.3|10338.5|10336.5|1300
1681198800000|2023-04-11 07:40:00|10339.1|10337.1|10340.6|10338.6|10340.6|10338.6|10338.7|10336.7|1338
1681199100000|2023-04-11 07:45:00|10341|10339|10340.6|10338.6|10341|10339|10340.3|10338.3|790
1681199400000|2023-04-11 07:50:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10340.5|10338.5|719
1681199700000|2023-04-11 07:55:00|10341.4|10339.4|10341.4|10339.4|10343|10341|10341|10339|799
1681200000000|2023-04-11 08:00:00|10341.2|10339.2|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|690
1681200300000|2023-04-11 08:05:00|10340.5|10338.5|10340.3|10338.3|10341|10339|10339.9|10337.9|611
1681200600000|2023-04-11 08:10:00|10340.5|10338.5|10341.4|10339.4|10341.4|10339.4|10340.3|10338.3|916
1681200900000|2023-04-11 08:15:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.5|10338.5|472
1681201200000|2023-04-11 08:20:00|10340.5|10338.5|10341|10339|10341|10339|10340.3|10338.3|694
1681201500000|2023-04-11 08:25:00|10341.2|10339.2|10342.6|10340.6|10342.8|10340.8|10341.2|10339.2|584
1681201800000|2023-04-11 08:30:00|10342.2|10340.2|10341.4|10339.4|10342.4|10340.4|10340.6|10338.6|823
1681202100000|2023-04-11 08:35:00|10341|10339|10342.2|10340.2|10342.6|10340.6|10341|10339|330
1681202400000|2023-04-11 08:40:00|10342|10340|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|589
1681202700000|2023-04-11 08:45:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|637
1681203000000|2023-04-11 08:50:00|10341.8|10339.8|10340.3|10338.3|10341.8|10339.8|10340.3|10338.3|442
1681203300000|2023-04-11 08:55:00|10340.5|10338.5|10341|10339|10341|10339|10340.3|10338.3|171
1681203600000|2023-04-11 09:00:00|10340.8|10338.8|10341|10339|10341.4|10339.4|10340.3|10338.3|249
1681203900000|2023-04-11 09:05:00|10340.8|10338.8|10339.9|10337.9|10341|10339|10339.9|10337.9|183
1681204200000|2023-04-11 09:10:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|75
1681204500000|2023-04-11 09:15:00|10339.7|10337.7|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|119
1681204800000|2023-04-11 09:20:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|117
1681205100000|2023-04-11 09:25:00|10339.3|10337.3|10338.9|10336.9|10339.5|10337.5|10338.5|10336.5|357
1681205400000|2023-04-11 09:30:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|216
1681205700000|2023-04-11 09:35:00|10339.7|10337.7|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|264
1681206000000|2023-04-11 09:40:00|10338.5|10336.5|10338.7|10336.7|10339.3|10337.3|10338.3|10336.3|221
1681206300000|2023-04-11 09:45:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|249
1681206600000|2023-04-11 09:50:00|10338.9|10336.9|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|221
1681206900000|2023-04-11 09:55:00|10338.9|10336.9|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|154
1681207200000|2023-04-11 10:00:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10337.5|10335.5|857
1681207500000|2023-04-11 10:05:00|10338.9|10336.9|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|794
1681207800000|2023-04-11 10:10:00|10339.1|10337.1|10338.1|10336.1|10339.1|10337.1|10337.9|10335.9|329
1681208100000|2023-04-11 10:15:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|647
1681208400000|2023-04-11 10:20:00|10338.7|10336.7|10338.9|10336.9|10339.1|10337.1|10338.1|10336.1|1018
1681208700000|2023-04-11 10:25:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|1066
1681209000000|2023-04-11 10:30:00|10338.5|10336.5|10339.5|10337.5|10339.5|10337.5|10338.3|10336.3|540
1681209300000|2023-04-11 10:35:00|10339.7|10337.7|10340.6|10338.6|10340.6|10338.6|10339.7|10337.7|871
1681209600000|2023-04-11 10:40:00|10341|10339|10341.8|10339.8|10342.2|10340.2|10341|10339|474
1681209900000|2023-04-11 10:45:00|10342.2|10340.2|10343|10341|10343|10341|10341.8|10339.8|1362
1681210200000|2023-04-11 10:50:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.2|10340.2|306
1681210500000|2023-04-11 10:55:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|370
1681210800000|2023-04-11 11:00:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|259
1681211100000|2023-04-11 11:05:00|10341.8|10339.8|10340.5|10338.5|10342.2|10340.2|10340.3|10338.3|1007
1681211400000|2023-04-11 11:10:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|1041
1681211700000|2023-04-11 11:15:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|377
1681212000000|2023-04-11 11:20:00|10339.5|10337.5|10338.3|10336.3|10339.5|10337.5|10338.3|10336.3|963
1681212300000|2023-04-11 11:25:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|432
1681212600000|2023-04-11 11:30:00|10337.9|10335.9|10336.2|10334.2|10338.3|10336.3|10336|10334|1070
1681212900000|2023-04-11 11:35:00|10336|10334|10336|10334|10336.2|10334.2|10334.4|10332.4|1730
1681213200000|2023-04-11 11:40:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10334.8|10332.8|1137
1681213500000|2023-04-11 11:45:00|10335.6|10333.6|10336|10334|10336|10334|10334.8|10332.8|1232
1681213800000|2023-04-11 11:50:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10335.6|10333.6|627
1681214100000|2023-04-11 11:55:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|1047
1681214400000|2023-04-11 12:00:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|1836
1681214700000|2023-04-11 12:05:00|10336.5|10334.5|10336|10334|10337.1|10335.1|10336|10334|936
1681215000000|2023-04-11 12:10:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10335.6|10333.6|1132
1681215300000|2023-04-11 12:15:00|10336.2|10334.2|10336.7|10334.7|10337.1|10335.1|10336|10334|1803
1681215600000|2023-04-11 12:20:00|10336.4|10334.4|10337.1|10335.1|10337.9|10335.9|10336.4|10334.4|1857
1681215900000|2023-04-11 12:25:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10336.9|10334.9|1315
1681216200000|2023-04-11 12:30:00|10338.7|10336.7|10338.7|10336.7|10340.3|10338.3|10338.7|10336.7|2819
1681216500000|2023-04-11 12:35:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10338.5|10336.5|952
1681216800000|2023-04-11 12:40:00|10339.7|10337.7|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|1895
1681217100000|2023-04-11 12:45:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|916
1681217400000|2023-04-11 12:50:00|10340.1|10338.1|10339.1|10337.1|10340.5|10338.5|10338.7|10336.7|880
1681217700000|2023-04-11 12:55:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|513
1681218000000|2023-04-11 13:00:00|10339.3|10337.3|10337.5|10335.5|10339.5|10337.5|10337.1|10335.1|1024
1681218300000|2023-04-11 13:05:00|10337.1|10335.1|10334.8|10332.8|10337.5|10335.5|10334.8|10332.8|2111
1681218600000|2023-04-11 13:10:00|10335|10333|10336.9|10334.9|10337.1|10335.1|10334.8|10332.8|2291
1681218900000|2023-04-11 13:15:00|10336.7|10334.7|10334.8|10332.8|10337.5|10335.5|10334.8|10332.8|904
1681219200000|2023-04-11 13:20:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|809
1681219500000|2023-04-11 13:25:00|10334.8|10332.8|10336|10334|10336.4|10334.4|10334.4|10332.4|1850
1681219800000|2023-04-11 13:30:00|10336.4|10334.4|10334.4|10332.4|10336.4|10334.4|10334|10332|2445
1681220100000|2023-04-11 13:35:00|10334.6|10332.6|10332.8|10330.8|10334.8|10332.8|10332.8|10330.8|2294
1681220400000|2023-04-11 13:40:00|10332.4|10330.4|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|2408
1681220700000|2023-04-11 13:45:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|3153
1681221000000|2023-04-11 13:50:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|1841
1681221300000|2023-04-11 13:55:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|1213
1681221600000|2023-04-11 14:00:00|10333|10331|10330.5|10328.5|10333.2|10331.2|10330.5|10328.5|3028
1681221900000|2023-04-11 14:05:00|10330.9|10328.9|10332.4|10330.4|10332.4|10330.4|10330.9|10328.9|2056
1681222200000|2023-04-11 14:10:00|10332.3|10330.3|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|1214
1681222500000|2023-04-11 14:15:00|10332.4|10330.4|10333.6|10331.6|10333.6|10331.6|10332.4|10330.4|794
1681222800000|2023-04-11 14:20:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|881
1681223100000|2023-04-11 14:25:00|10333.6|10331.6|10332.4|10330.4|10333.6|10331.6|10332.4|10330.4|1245
1681223400000|2023-04-11 14:30:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|2550
1681223700000|2023-04-11 14:35:00|10332.3|10330.3|10331.5|10329.5|10333.6|10331.6|10331.3|10329.3|1990
1681224000000|2023-04-11 14:40:00|10331.3|10329.3|10330.1|10328.1|10331.7|10329.7|10330.1|10328.1|1209
1681224300000|2023-04-11 14:45:00|10329.7|10327.7|10328.5|10326.5|10330.1|10328.1|10328.1|10326.1|2102
1681224600000|2023-04-11 14:50:00|10328.9|10326.9|10327|10325|10328.9|10326.9|10327|10325|1998
1681224900000|2023-04-11 14:55:00|10327.2|10325.2|10327|10325|10327.6|10325.6|10326.6|10324.6|1574
1681225200000|2023-04-11 15:00:00|10326.6|10324.6|10325|10323|10327|10325|10325|10323|1789
1681225500000|2023-04-11 15:05:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325|10323|1615
1681225800000|2023-04-11 15:10:00|10326.2|10324.2|10325.8|10323.8|10326.6|10324.6|10325.4|10323.4|1145
1681226100000|2023-04-11 15:15:00|10326|10324|10325|10323|10326|10324|10325|10323|1726
1681226400000|2023-04-11 15:20:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10324.2|10322.2|1455
1681226700000|2023-04-11 15:25:00|10324.4|10322.4|10325|10323|10325|10323|10324.2|10322.2|1477
1681227000000|2023-04-11 15:30:00|10325.2|10323.2|10325.4|10323.4|10325.8|10323.8|10325|10323|1411
1681227300000|2023-04-11 15:35:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|957
1681227600000|2023-04-11 15:40:00|10325.8|10323.8|10324.2|10322.2|10326.2|10324.2|10324.2|10322.2|1145
1681227900000|2023-04-11 15:45:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1216
1681228200000|2023-04-11 15:50:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|3471
1681228500000|2023-04-11 15:55:00|10323.5|10321.5|10322.3|10320.3|10323.5|10321.5|10322.3|10320.3|2035
1681228800000|2023-04-11 16:00:00|10322.7|10320.7|10324.2|10322.2|10324.6|10322.6|10322.7|10320.7|2111
1681229100000|2023-04-11 16:05:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|683
1681229400000|2023-04-11 16:10:00|10323.7|10321.7|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|788
1681229700000|2023-04-11 16:15:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|951
1681230000000|2023-04-11 16:20:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|1284
1681230300000|2023-04-11 16:25:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|1834
1681230600000|2023-04-11 16:30:00|10322.3|10320.3|10321.5|10319.5|10322.7|10320.7|10321.5|10319.5|2157
1681230900000|2023-04-11 16:35:00|10321.9|10319.9|10321.1|10319.1|10321.9|10319.9|10320.7|10318.7|779
1681231200000|2023-04-11 16:40:00|10321.3|10319.3|10321.1|10319.1|10321.9|10319.9|10320.9|10318.9|1340
1681231500000|2023-04-11 16:45:00|10320.7|10318.7|10321.9|10319.9|10321.9|10319.9|10320.7|10318.7|1374
1681231800000|2023-04-11 16:50:00|10321.7|10319.7|10320.7|10318.7|10321.7|10319.7|10320.3|10318.3|974
1681232100000|2023-04-11 16:55:00|10320.3|10318.3|10321.1|10319.1|10321.5|10319.5|10320.3|10318.3|2146
1681232400000|2023-04-11 17:00:00|10321.5|10319.5|10321.7|10319.7|10321.9|10319.9|10321.5|10319.5|1778
1681232700000|2023-04-11 17:05:00|10321.9|10319.9|10319.2|10317.2|10321.9|10319.9|10319.2|10317.2|2138
1681233000000|2023-04-11 17:10:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|698
1681233300000|2023-04-11 17:15:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|848
1681233600000|2023-04-11 17:20:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|910
1681233900000|2023-04-11 17:25:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|793
1681234200000|2023-04-11 17:30:00|10320.7|10318.7|10322.3|10320.3|10322.3|10320.3|10320.7|10318.7|2910
1681234500000|2023-04-11 17:35:00|10321.9|10319.9|10322.3|10320.3|10323.1|10321.1|10321.9|10319.9|1732
1681234800000|2023-04-11 17:40:00|10322.7|10320.7|10321.9|10319.9|10322.7|10320.7|10321.5|10319.5|1024
1681235100000|2023-04-11 17:45:00|10322.3|10320.3|10323.1|10321.1|10323.1|10321.1|10321.9|10319.9|960
1681235400000|2023-04-11 17:50:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|1187
1681235700000|2023-04-11 17:55:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|372
1681236000000|2023-04-11 18:00:00|10322.5|10320.5|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|301
1681236300000|2023-04-11 18:05:00|10322.7|10320.7|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|1577
1681236600000|2023-04-11 18:10:00|10322.5|10320.5|10323.1|10321.1|10323.9|10321.9|10322.5|10320.5|989
1681236900000|2023-04-11 18:15:00|10323.3|10321.3|10324.2|10322.2|10324.2|10322.2|10323.3|10321.3|2117
1681237200000|2023-04-11 18:20:00|10324.4|10322.4|10324.6|10322.6|10325|10323|10324.2|10322.2|1330
1681237500000|2023-04-11 18:25:00|10325|10323|10323.9|10321.9|10325|10323|10323.9|10321.9|999
1681237800000|2023-04-11 18:30:00|10324|10322|10325|10323|10325.4|10323.4|10323.9|10321.9|1275
1681238100000|2023-04-11 18:35:00|10325.4|10323.4|10325|10323|10325.8|10323.8|10325|10323|1771
1681238400000|2023-04-11 18:40:00|10324.6|10322.6|10323.9|10321.9|10325.4|10323.4|10323.9|10321.9|728
1681238700000|2023-04-11 18:45:00|10324|10322|10323.9|10321.9|10324|10322|10323.5|10321.5|717
1681239000000|2023-04-11 18:50:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|1308
1681239300000|2023-04-11 18:55:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10323.5|10321.5|2509
1681239600000|2023-04-11 19:00:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|976
1681239900000|2023-04-11 19:05:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.2|10322.2|1768
1681240200000|2023-04-11 19:10:00|10324.8|10322.8|10325|10323|10325.4|10323.4|10324.2|10322.2|621
1681240500000|2023-04-11 19:15:00|10325.4|10323.4|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|2851
1681240800000|2023-04-11 19:20:00|10326.4|10324.4|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|1765
1681241100000|2023-04-11 19:25:00|10326.8|10324.8|10328.1|10326.1|10328.5|10326.5|10326.6|10324.6|4085
1681241400000|2023-04-11 19:30:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|5298
1681241700000|2023-04-11 19:35:00|10328.9|10326.9|10328.5|10326.5|10329.3|10327.3|10328.5|10326.5|1753
1681242000000|2023-04-11 19:40:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10327.4|10325.4|1927
1681242300000|2023-04-11 19:45:00|10328.3|10326.3|10328.9|10326.9|10329.3|10327.3|10328.3|10326.3|2237
1681242600000|2023-04-11 19:50:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|1166
1681242900000|2023-04-11 19:55:00|10328.9|10326.9|10328.5|10326.5|10329.7|10327.7|10328.5|10326.5|1763
1681243200000|2023-04-11 20:00:00|10328.9|10326.9|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|1875
1681243500000|2023-04-11 20:05:00|10329.5|10327.5|10329.3|10327.3|10329.5|10327.5|10328.5|10326.5|472
1681243800000|2023-04-11 20:10:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|908
1681244100000|2023-04-11 20:15:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|943
1681244400000|2023-04-11 20:20:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|685
1681244700000|2023-04-11 20:25:00|10328.7|10326.7|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|1710
1681245000000|2023-04-11 20:30:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|699
1681245300000|2023-04-11 20:35:00|10329.1|10327.1|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|626
1681245600000|2023-04-11 20:40:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|710
1681245900000|2023-04-11 20:45:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|854
1681246200000|2023-04-11 20:50:00|10330.3|10328.3|10330.3|10328.3|10330.5|10328.5|10330.1|10328.1|703
1681246500000|2023-04-11 20:55:00|10330.1|10328.1|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|1160
1681250400000|2023-04-11 22:00:00|10330.3|10328.3|10331.7|10329.7|10332.1|10330.1|10330.3|10328.3|226
1681250700000|2023-04-11 22:05:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10329.7|10327.7|93
1681251000000|2023-04-11 22:10:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|124
1681251300000|2023-04-11 22:15:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|68
1681251600000|2023-04-11 22:20:00|10331.5|10329.5|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|161
1681251900000|2023-04-11 22:25:00|||||||||9
1681252200000|2023-04-11 22:30:00|||||||||1
1681252500000|2023-04-11 22:35:00|10331.5|10329.5|10331.7|10329.7|10331.7|10329.7|10331.5|10329.5|108
1681252800000|2023-04-11 22:40:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|112
1681253100000|2023-04-11 22:45:00|||||||||11
1681253400000|2023-04-11 22:50:00|||||||||12
1681253700000|2023-04-11 22:55:00|10331.1|10329.1|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|88
1681254000000|2023-04-11 23:00:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|52
1681254300000|2023-04-11 23:05:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|159
1681254600000|2023-04-11 23:10:00|||||||||35
1681255500000|2023-04-11 23:25:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|56
1681255800000|2023-04-11 23:30:00|10331.1|10329.1|10331.3|10329.3|10331.3|10329.3|10331.1|10329.1|12
1681256100000|2023-04-11 23:35:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|11
1681256400000|2023-04-11 23:40:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|33
1681256700000|2023-04-11 23:45:00|||||||||23
1681257000000|2023-04-11 23:50:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|47
1681257300000|2023-04-11 23:55:00|10331.1|10329.1|10330.5|10328.5|10331.1|10329.1|10330.1|10328.1|118
1681257600000|2023-04-12 00:00:00|10330.3|10328.3|10329.3|10327.3|10330.3|10328.3|10328.9|10326.9|499
1681257900000|2023-04-12 00:05:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|158
1681258200000|2023-04-12 00:10:00|10329.5|10327.5|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|245
1681258500000|2023-04-12 00:15:00|10329.5|10327.5|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|10
1681258800000|2023-04-12 00:20:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|207
1681259100000|2023-04-12 00:25:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|242
1681259400000|2023-04-12 00:30:00|10329.5|10327.5|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|187
1681259700000|2023-04-12 00:35:00|10329.9|10327.9|10328.9|10326.9|10330.1|10328.1|10328.9|10326.9|102
1681260000000|2023-04-12 00:40:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|72
1681260300000|2023-04-12 00:45:00|||||||||2
1681260600000|2023-04-12 00:50:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|222
1681260900000|2023-04-12 00:55:00|10329.3|10327.3|10329.5|10327.5|10330.1|10328.1|10329.3|10327.3|347
1681261200000|2023-04-12 01:00:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|78
1681261500000|2023-04-12 01:05:00|10329.5|10327.5|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|29
1681261800000|2023-04-12 01:10:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|36
1681262100000|2023-04-12 01:15:00|10329.7|10327.7|10329.5|10327.5|10329.7|10327.7|10329.3|10327.3|39
1681262400000|2023-04-12 01:20:00|10329.3|10327.3|10329.5|10327.5|10329.7|10327.7|10329.3|10327.3|117
1681262700000|2023-04-12 01:25:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|35
1681263000000|2023-04-12 01:30:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|30
1681263300000|2023-04-12 01:35:00|||||||||83
1681263600000|2023-04-12 01:40:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|172
1681263900000|2023-04-12 01:45:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|146
1681264200000|2023-04-12 01:50:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|237
1681264500000|2023-04-12 01:55:00|||||||||46
1681264800000|2023-04-12 02:00:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|102
1681265100000|2023-04-12 02:05:00|||||||||44
1681265400000|2023-04-12 02:10:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|109
1681265700000|2023-04-12 02:15:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|114
1681266000000|2023-04-12 02:20:00|10328.7|10326.7|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|12
1681266300000|2023-04-12 02:25:00|10328.1|10326.1|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|406
1681266600000|2023-04-12 02:30:00|10328|10326|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|65
1681266900000|2023-04-12 02:35:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|85
1681267200000|2023-04-12 02:40:00|10327.6|10325.6|10328.1|10326.1|10328.3|10326.3|10327.4|10325.4|188
1681267500000|2023-04-12 02:45:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|395
1681267800000|2023-04-12 02:50:00|10327.4|10325.4|10328.1|10326.1|10328.5|10326.5|10327.4|10325.4|121
1681268100000|2023-04-12 02:55:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|83
1681268400000|2023-04-12 03:00:00|10328|10326|10327.8|10325.8|10328|10326|10327.8|10325.8|27
1681268700000|2023-04-12 03:05:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|46
1681269000000|2023-04-12 03:10:00|||||||||6
1681269300000|2023-04-12 03:15:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|51
1681269900000|2023-04-12 03:25:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|87
1681270200000|2023-04-12 03:30:00|||||||||55
1681270500000|2023-04-12 03:35:00|10327|10325|10327|10325|10327|10325|10327|10325|526
1681270800000|2023-04-12 03:40:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|94
1681271100000|2023-04-12 03:45:00|10327.2|10325.2|10327|10325|10327.2|10325.2|10327|10325|72
1681271400000|2023-04-12 03:50:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|169
1681271700000|2023-04-12 03:55:00|10327.2|10325.2|10327.4|10325.4|10327.4|10325.4|10327|10325|61
1681272000000|2023-04-12 04:00:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|83
1681272300000|2023-04-12 04:05:00|||||||||13
1681272600000|2023-04-12 04:10:00|10326.8|10324.8|10327|10325|10327|10325|10326.6|10324.6|63
1681272900000|2023-04-12 04:15:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|106
1681273200000|2023-04-12 04:20:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|122
1681273500000|2023-04-12 04:25:00|10327.2|10325.2|10327.4|10325.4|10327.4|10325.4|10327|10325|47
1681273800000|2023-04-12 04:30:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|213
1681274100000|2023-04-12 04:35:00|10327.2|10325.2|10327.4|10325.4|10327.4|10325.4|10327.2|10325.2|33
1681274400000|2023-04-12 04:40:00|10327|10325|10327|10325|10327|10325|10327|10325|47
1681274700000|2023-04-12 04:45:00|10326.8|10324.8|10327|10325|10327|10325|10326.6|10324.6|40
1681275000000|2023-04-12 04:50:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|13
1681275300000|2023-04-12 04:55:00|10327.2|10325.2|10327|10325|10327.2|10325.2|10327|10325|26
1681275600000|2023-04-12 05:00:00|10327.2|10325.2|10327|10325|10327.2|10325.2|10327|10325|240
1681275900000|2023-04-12 05:05:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|320
1681276200000|2023-04-12 05:10:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|552
1681276500000|2023-04-12 05:15:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|359
1681276800000|2023-04-12 05:20:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|749
1681277100000|2023-04-12 05:25:00|10325.2|10323.2|10325.8|10323.8|10325.8|10323.8|10325|10323|324
1681277400000|2023-04-12 05:30:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|223
1681277700000|2023-04-12 05:35:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|183
1681278000000|2023-04-12 05:40:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|173
1681278300000|2023-04-12 05:45:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.2|10323.2|725
1681278600000|2023-04-12 05:50:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325|10323|222
1681278900000|2023-04-12 05:55:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|388
1681279200000|2023-04-12 06:00:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.2|10323.2|317
1681279500000|2023-04-12 06:05:00|10326|10324|10327|10325|10327.8|10325.8|10326|10324|451
1681279800000|2023-04-12 06:10:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.2|10324.2|229
1681280100000|2023-04-12 06:15:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|153
1681280400000|2023-04-12 06:20:00|10326.4|10324.4|10325.8|10323.8|10326.4|10324.4|10325.8|10323.8|128
1681280700000|2023-04-12 06:25:00|10326.2|10324.2|10328|10326|10328.5|10326.5|10325.8|10323.8|463
1681281000000|2023-04-12 06:30:00|10327.8|10325.8|10327.4|10325.4|10328.1|10326.1|10327|10325|333
1681281300000|2023-04-12 06:35:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|140
1681281600000|2023-04-12 06:40:00|10326.2|10324.2|10326.2|10324.2|10327|10325|10326.2|10324.2|324
1681281900000|2023-04-12 06:45:00|10326|10324|10325.8|10323.8|10326.6|10324.6|10325.6|10323.6|299
1681282200000|2023-04-12 06:50:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|538
1681282500000|2023-04-12 06:55:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10326.2|10324.2|416
1681282800000|2023-04-12 07:00:00|10327|10325|10328.1|10326.1|10328.1|10326.1|10325.4|10323.4|998
1681283100000|2023-04-12 07:05:00|10328.5|10326.5|10327.8|10325.8|10328.9|10326.9|10327|10325|1366
1681283400000|2023-04-12 07:10:00|10328.1|10326.1|10326.8|10324.8|10328.1|10326.1|10326.8|10324.8|503
1681283700000|2023-04-12 07:15:00|10327|10325|10325.8|10323.8|10327|10325|10325.8|10323.8|512
1681284000000|2023-04-12 07:20:00|10326|10324|10326|10324|10326.6|10324.6|10325.8|10323.8|966
1681284300000|2023-04-12 07:25:00|10325.8|10323.8|10325.4|10323.4|10326|10324|10325|10323|507
1681284600000|2023-04-12 07:30:00|10325.2|10323.2|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|284
1681284900000|2023-04-12 07:35:00|10324.2|10322.2|10323.9|10321.9|10325|10323|10323.9|10321.9|661
1681285200000|2023-04-12 07:40:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|1050
1681285500000|2023-04-12 07:45:00|10323.1|10321.1|10324.6|10322.6|10324.6|10322.6|10323.1|10321.1|1125
1681285800000|2023-04-12 07:50:00|10324.8|10322.8|10324.4|10322.4|10325.4|10323.4|10324.4|10322.4|855
1681286100000|2023-04-12 07:55:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|333
1681286400000|2023-04-12 08:00:00|10324.6|10322.6|10326.6|10324.6|10326.6|10324.6|10324.4|10322.4|612
1681286700000|2023-04-12 08:05:00|10326.2|10324.2|10326.6|10324.6|10328.5|10326.5|10326.2|10324.2|1202
1681287000000|2023-04-12 08:10:00|10326.2|10324.2|10325|10323|10327|10325|10325|10323|1028
1681287300000|2023-04-12 08:15:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10324.6|10322.6|1428
1681287600000|2023-04-12 08:20:00|10326.2|10324.2|10327|10325|10327|10325|10325.8|10323.8|610
1681287900000|2023-04-12 08:25:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10326.6|10324.6|390
1681288200000|2023-04-12 08:30:00|10326.2|10324.2|10325|10323|10326.6|10324.6|10324.6|10322.6|350
1681288500000|2023-04-12 08:35:00|10324.6|10322.6|10325.8|10323.8|10325.8|10323.8|10324.6|10322.6|705
1681288800000|2023-04-12 08:40:00|10325.4|10323.4|10325|10323|10325.8|10323.8|10325|10323|216
1681289100000|2023-04-12 08:45:00|10325.4|10323.4|10325|10323|10326.2|10324.2|10324.6|10322.6|562
1681289400000|2023-04-12 08:50:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|558
1681289700000|2023-04-12 08:55:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|470
1681290000000|2023-04-12 09:00:00|10323.3|10321.3|10323.5|10321.5|10323.9|10321.9|10322.9|10320.9|722
1681290300000|2023-04-12 09:05:00|10323.7|10321.7|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|425
1681290600000|2023-04-12 09:10:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|396
1681290900000|2023-04-12 09:15:00|10323.9|10321.9|10325.4|10323.4|10325.4|10323.4|10323.9|10321.9|966
1681291200000|2023-04-12 09:20:00|10325.8|10323.8|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|227
1681291500000|2023-04-12 09:25:00|10325|10323|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|657
1681291800000|2023-04-12 09:30:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|314
1681292100000|2023-04-12 09:35:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.6|10322.6|181
1681292400000|2023-04-12 09:40:00|10324.6|10322.6|10323.5|10321.5|10324.6|10322.6|10323.5|10321.5|417
1681292700000|2023-04-12 09:45:00|10323.9|10321.9|10322.9|10320.9|10323.9|10321.9|10322.7|10320.7|783
1681293000000|2023-04-12 09:50:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|308
1681293300000|2023-04-12 09:55:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|658
1681293600000|2023-04-12 10:00:00|10322.7|10320.7|10323.3|10321.3|10323.5|10321.5|10322.3|10320.3|559
1681293900000|2023-04-12 10:05:00|10323.1|10321.1|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|1388
1681294200000|2023-04-12 10:10:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|429
1681294500000|2023-04-12 10:15:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|196
1681294800000|2023-04-12 10:20:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|87
1681295100000|2023-04-12 10:25:00|10322.5|10320.5|10323.1|10321.1|10323.1|10321.1|10322.5|10320.5|691
1681295400000|2023-04-12 10:30:00|10322.7|10320.7|10323.9|10321.9|10323.9|10321.9|10322.7|10320.7|675
1681295700000|2023-04-12 10:35:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|576
1681296000000|2023-04-12 10:40:00|10323.5|10321.5|10322.3|10320.3|10323.5|10321.5|10322.3|10320.3|771
1681296300000|2023-04-12 10:45:00|10322.5|10320.5|10323.1|10321.1|10323.5|10321.5|10322.3|10320.3|510
1681296600000|2023-04-12 10:50:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|321
1681296900000|2023-04-12 10:55:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|498
1681297200000|2023-04-12 11:00:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|620
1681297500000|2023-04-12 11:05:00|10324|10322|10324.6|10322.6|10325|10323|10323.5|10321.5|3162
1681297800000|2023-04-12 11:10:00|10325|10323|10327|10325|10327|10325|10324.6|10322.6|1542
1681298100000|2023-04-12 11:15:00|10326.6|10324.6|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|928
1681298400000|2023-04-12 11:20:00|10327.2|10325.2|10326.2|10324.2|10327.8|10325.8|10326.2|10324.2|458
1681298700000|2023-04-12 11:25:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|308
1681299000000|2023-04-12 11:30:00|10325.8|10323.8|10327.4|10325.4|10327.8|10325.8|10325.8|10323.8|811
1681299300000|2023-04-12 11:35:00|10327.6|10325.6|10327|10325|10327.8|10325.8|10326.6|10324.6|441
1681299600000|2023-04-12 11:40:00|10327.4|10325.4|10326.2|10324.2|10327.4|10325.4|10325.8|10323.8|831
1681299900000|2023-04-12 11:45:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10324.6|10322.6|795
1681300200000|2023-04-12 11:50:00|10325.4|10323.4|10321.9|10319.9|10325.4|10323.4|10321.9|10319.9|1941
1681300500000|2023-04-12 11:55:00|10322.3|10320.3|10323.9|10321.9|10324.2|10322.2|10322.1|10320.1|995
1681300800000|2023-04-12 12:00:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10322.7|10320.7|2066
1681301100000|2023-04-12 12:05:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10322.7|10320.7|2803
1681301400000|2023-04-12 12:10:00|10323.5|10321.5|10323.5|10321.5|10324.2|10322.2|10323.1|10321.1|1711
1681301700000|2023-04-12 12:15:00|10323.9|10321.9|10323.3|10321.3|10324.6|10322.6|10322.7|10320.7|2591
1681302000000|2023-04-12 12:20:00|10323.5|10321.5|10322.3|10320.3|10323.5|10321.5|10321.1|10319.1|3754
1681302300000|2023-04-12 12:25:00|10321.9|10319.9|10323.5|10321.5|10323.7|10321.7|10319.2|10317.2|4579
1681302600000|2023-04-12 12:30:00|10323.7|10321.7|10353.9|10351.9|10353.9|10351.9|10323.7|10321.7|14811
1681302900000|2023-04-12 12:35:00|10354.3|10352.3|10350.4|10348.4|10359.4|10357.4|10350.4|10348.4|9224
1681303200000|2023-04-12 12:40:00|10350|10348|10350|10348|10353|10351|10348.9|10346.9|6856
1681303500000|2023-04-12 12:45:00|10349.8|10347.8|10346.3|10344.3|10350|10348|10344.2|10342.2|7275
1681303800000|2023-04-12 12:50:00|10346.1|10344.1|10346.9|10344.9|10351.2|10349.2|10346.1|10344.1|5850
1681304100000|2023-04-12 12:55:00|10347.1|10345.1|10348.9|10346.9|10350.4|10348.4|10346.9|10344.9|3119
1681304400000|2023-04-12 13:00:00|10348.5|10346.5|10348.5|10346.5|10351.2|10349.2|10348.1|10346.1|3808
1681304700000|2023-04-12 13:05:00|10348.9|10346.9|10346.9|10344.9|10348.9|10346.9|10346.5|10344.5|4999
1681305000000|2023-04-12 13:10:00|10347.3|10345.3|10348.7|10346.7|10349.6|10347.6|10345.7|10343.7|4684
1681305300000|2023-04-12 13:15:00|10348.9|10346.9|10347.3|10345.3|10349.2|10347.2|10346.9|10344.9|5032
1681305600000|2023-04-12 13:20:00|10347.1|10345.1|10347.3|10345.3|10348.5|10346.5|10346.5|10344.5|2103
1681305900000|2023-04-12 13:25:00|10347.5|10345.5|10344.2|10342.2|10347.5|10345.5|10344.2|10342.2|3707
1681306200000|2023-04-12 13:30:00|10344.6|10342.6|10342.6|10340.6|10345.3|10343.3|10341.8|10339.8|5577
1681306500000|2023-04-12 13:35:00|10342.2|10340.2|10341.4|10339.4|10343.8|10341.8|10341.4|10339.4|6469
1681306800000|2023-04-12 13:40:00|10341|10339|10337.1|10335.1|10341.4|10339.4|10334.8|10332.8|9713
1681307100000|2023-04-12 13:45:00|10337.5|10335.5|10341.8|10339.8|10341.8|10339.8|10336.7|10334.7|4609
1681307400000|2023-04-12 13:50:00|10342.2|10340.2|10339.1|10337.1|10342.2|10340.2|10338.7|10336.7|3986
1681307700000|2023-04-12 13:55:00|10338.7|10336.7|10340.6|10338.6|10341|10339|10338.7|10336.7|1576
1681308000000|2023-04-12 14:00:00|10340.8|10338.8|10339.1|10337.1|10341.4|10339.4|10335.6|10333.6|3235
1681308300000|2023-04-12 14:05:00|10338.7|10336.7|10339.5|10337.5|10339.9|10337.9|10337.1|10335.1|1485
1681308600000|2023-04-12 14:10:00|10339.3|10337.3|10337.9|10335.9|10339.5|10337.5|10337.5|10335.5|1760
1681308900000|2023-04-12 14:15:00|10337.5|10335.5|10337.3|10335.3|10337.9|10335.9|10336.7|10334.7|1581
1681309200000|2023-04-12 14:20:00|10337.1|10335.1|10335.6|10333.6|10337.5|10335.5|10335.6|10333.6|1876
1681309500000|2023-04-12 14:25:00|10336|10334|10333.6|10331.6|10336|10334|10333.6|10331.6|2515
1681309800000|2023-04-12 14:30:00|10333.2|10331.2|10330.9|10328.9|10334.8|10332.8|10330.5|10328.5|4008
1681310100000|2023-04-12 14:35:00|10330.5|10328.5|10332.4|10330.4|10333.2|10331.2|10330.5|10328.5|4716
1681310400000|2023-04-12 14:40:00|10332.1|10330.1|10332.1|10330.1|10333.2|10331.2|10331.5|10329.5|3670
1681310700000|2023-04-12 14:45:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|2285
1681311000000|2023-04-12 14:50:00|10332.1|10330.1|10331.3|10329.3|10332.4|10330.4|10328.9|10326.9|4268
1681311300000|2023-04-12 14:55:00|10331.5|10329.5|10330.7|10328.7|10331.7|10329.7|10330.5|10328.5|1893
1681311600000|2023-04-12 15:00:00|10330.5|10328.5|10332.8|10330.8|10332.8|10330.8|10330.5|10328.5|2886
1681311900000|2023-04-12 15:05:00|10333.2|10331.2|10332.4|10330.4|10333.6|10331.6|10332.1|10330.1|1995
1681312200000|2023-04-12 15:10:00|10332.3|10330.3|10333.6|10331.6|10334.4|10332.4|10331.7|10329.7|1640
1681312500000|2023-04-12 15:15:00|10334|10332|10335|10333|10335.2|10333.2|10333.4|10331.4|1376
1681312800000|2023-04-12 15:20:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334|10332|1419
1681313100000|2023-04-12 15:25:00|10334|10332|10334.8|10332.8|10335.2|10333.2|10334|10332|744
1681313400000|2023-04-12 15:30:00|10335.2|10333.2|10333.4|10331.4|10335.2|10333.2|10333.4|10331.4|608
1681313700000|2023-04-12 15:35:00|10333.2|10331.2|10331.7|10329.7|10333.2|10331.2|10331.7|10329.7|951
1681314000000|2023-04-12 15:40:00|10331.9|10329.9|10332.1|10330.1|10332.4|10330.4|10331.9|10329.9|993
1681314300000|2023-04-12 15:45:00|10332.4|10330.4|10333.4|10331.4|10333.6|10331.6|10332.1|10330.1|866
1681314600000|2023-04-12 15:50:00|10333.2|10331.2|10332.8|10330.8|10334|10332|10332.4|10330.4|948
1681314900000|2023-04-12 15:55:00|10332.6|10330.6|10332.1|10330.1|10332.8|10330.8|10331.7|10329.7|1063
1681315200000|2023-04-12 16:00:00|10331.7|10329.7|10332.8|10330.8|10333.6|10331.6|10331.3|10329.3|1277
1681315500000|2023-04-12 16:05:00|10333.2|10331.2|10334|10332|10334.4|10332.4|10332.8|10330.8|1179
1681315800000|2023-04-12 16:10:00|10334.2|10332.2|10334.2|10332.2|10334.8|10332.8|10333.6|10331.6|1624
1681316100000|2023-04-12 16:15:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|302
1681316400000|2023-04-12 16:20:00|10334.2|10332.2|10333.6|10331.6|10334.8|10332.8|10332.8|10330.8|606
1681316700000|2023-04-12 16:25:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|1168
1681317000000|2023-04-12 16:30:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|683
1681317300000|2023-04-12 16:35:00|10333.6|10331.6|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|621
1681317600000|2023-04-12 16:40:00|10334.2|10332.2|10333.2|10331.2|10334.8|10332.8|10333|10331|1497
1681317900000|2023-04-12 16:45:00|10332.8|10330.8|10334.8|10332.8|10335.6|10333.6|10332.4|10330.4|3067
1681318200000|2023-04-12 16:50:00|10334.6|10332.6|10334|10332|10334.8|10332.8|10333.6|10331.6|1728
1681318500000|2023-04-12 16:55:00|10334.4|10332.4|10334.4|10332.4|10335.2|10333.2|10334|10332|2281
1681318800000|2023-04-12 17:00:00|10334.2|10332.2|10330.5|10328.5|10335.2|10333.2|10330.1|10328.1|1903
1681319100000|2023-04-12 17:05:00|10330.9|10328.9|10332.1|10330.1|10332.4|10330.4|10330.5|10328.5|963
1681319400000|2023-04-12 17:10:00|10332.3|10330.3|10331.3|10329.3|10332.4|10330.4|10331.3|10329.3|522
1681319700000|2023-04-12 17:15:00|10331.1|10329.1|10331.7|10329.7|10332.4|10330.4|10330.9|10328.9|896
1681320000000|2023-04-12 17:20:00|10331.5|10329.5|10331.3|10329.3|10331.9|10329.9|10330.9|10328.9|423
1681320300000|2023-04-12 17:25:00|10330.9|10328.9|10331.5|10329.5|10331.7|10329.7|10330.5|10328.5|896
1681320600000|2023-04-12 17:30:00|10331.3|10329.3|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|387
1681320900000|2023-04-12 17:35:00|10332.1|10330.1|10332.8|10330.8|10333.2|10331.2|10332.1|10330.1|328
1681321200000|2023-04-12 17:40:00|10332.4|10330.4|10333.4|10331.4|10333.4|10331.4|10332.4|10330.4|841
1681321500000|2023-04-12 17:45:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|450
1681321800000|2023-04-12 17:50:00|10332.4|10330.4|10333.6|10331.6|10334.2|10332.2|10332.4|10330.4|854
1681322100000|2023-04-12 17:55:00|10334|10332|10332.8|10330.8|10335|10333|10332.6|10330.6|1340
1681322400000|2023-04-12 18:00:00|10333|10331|10336.4|10334.4|10337.1|10335.1|10333|10331|3392
1681322700000|2023-04-12 18:05:00|10336.5|10334.5|10337.9|10335.9|10338.3|10336.3|10336.2|10334.2|1034
1681323000000|2023-04-12 18:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|1497
1681323300000|2023-04-12 18:15:00|10338.7|10336.7|10338.7|10336.7|10339.5|10337.5|10338.3|10336.3|899
1681323600000|2023-04-12 18:20:00|10338.3|10336.3|10338.1|10336.1|10338.3|10336.3|10337.9|10335.9|656
1681323900000|2023-04-12 18:25:00|10338.3|10336.3|10339.9|10337.9|10339.9|10337.9|10337.9|10335.9|764
1681324200000|2023-04-12 18:30:00|10340.3|10338.3|10341.8|10339.8|10342|10340|10339.9|10337.9|2005
1681324500000|2023-04-12 18:35:00|10341.6|10339.6|10341.4|10339.4|10342.6|10340.6|10341|10339|2032
1681324800000|2023-04-12 18:40:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|576
1681325100000|2023-04-12 18:45:00|10341.4|10339.4|10339.9|10337.9|10341.8|10339.8|10339.9|10337.9|765
1681325400000|2023-04-12 18:50:00|10339.5|10337.5|10338.3|10336.3|10339.9|10337.9|10337.9|10335.9|1246
1681325700000|2023-04-12 18:55:00|10337.9|10335.9|10340.6|10338.6|10341|10339|10337.5|10335.5|1900
1681326000000|2023-04-12 19:00:00|10340.3|10338.3|10342.2|10340.2|10343|10341|10340.3|10338.3|1752
1681326300000|2023-04-12 19:05:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|2351
1681326600000|2023-04-12 19:10:00|10342|10340|10341.4|10339.4|10342.6|10340.6|10341.4|10339.4|544
1681326900000|2023-04-12 19:15:00|10341.8|10339.8|10342.2|10340.2|10343.4|10341.4|10341.4|10339.4|1311
1681327200000|2023-04-12 19:20:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|436
1681327500000|2023-04-12 19:25:00|10341.8|10339.8|10342.6|10340.6|10343|10341|10341.8|10339.8|1339
1681327800000|2023-04-12 19:30:00|10342.8|10340.8|10340.6|10338.6|10343.4|10341.4|10340.6|10338.6|968
1681328100000|2023-04-12 19:35:00|10340.3|10338.3|10340.3|10338.3|10341|10339|10340.3|10338.3|1398
1681328400000|2023-04-12 19:40:00|10340.6|10338.6|10339.9|10337.9|10340.8|10338.8|10339.5|10337.5|339
1681328700000|2023-04-12 19:45:00|10339.5|10337.5|10338.3|10336.3|10339.5|10337.5|10338.3|10336.3|1112
1681329000000|2023-04-12 19:50:00|10338.5|10336.5|10339.9|10337.9|10339.9|10337.9|10338.3|10336.3|1087
1681329300000|2023-04-12 19:55:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.1|10337.1|2317
1681329600000|2023-04-12 20:00:00|10340.3|10338.3|10341|10339|10341|10339|10339.9|10337.9|1006
1681329900000|2023-04-12 20:05:00|10341.2|10339.2|10340.6|10338.6|10341.8|10339.8|10340.6|10338.6|447
1681330200000|2023-04-12 20:10:00|10340.5|10338.5|10341.8|10339.8|10341.8|10339.8|10340.3|10338.3|365
1681330500000|2023-04-12 20:15:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|724
1681330800000|2023-04-12 20:20:00|10341.6|10339.6|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|516
1681331100000|2023-04-12 20:25:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|526
1681331400000|2023-04-12 20:30:00|10341.2|10339.2|10341.8|10339.8|10341.8|10339.8|10341|10339|695
1681331700000|2023-04-12 20:35:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|275
1681332000000|2023-04-12 20:40:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|437
1681332300000|2023-04-12 20:45:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341|10339|1443
1681332600000|2023-04-12 20:50:00|10341.6|10339.6|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|391
1681332900000|2023-04-12 20:55:00|10342.2|10340.2|10342.4|10340.4|10342.8|10340.8|10341.8|10339.8|852
1681336800000|2023-04-12 22:00:00|10344.6|10342.6|10343.6|10341.6|10344.9|10342.9|10342|10340|255
1681337100000|2023-04-12 22:05:00|10343.8|10341.8|10344|10342|10344.2|10342.2|10343.4|10341.4|55
1681337400000|2023-04-12 22:10:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|32
1681337700000|2023-04-12 22:15:00|10343.6|10341.6|10343.8|10341.8|10344|10342|10343.4|10341.4|23
1681338000000|2023-04-12 22:20:00|10343.6|10341.6|10342.8|10340.8|10343.6|10341.6|10342.8|10340.8|80
1681338300000|2023-04-12 22:25:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|46
1681338600000|2023-04-12 22:30:00|10343|10341|10342.4|10340.4|10343.2|10341.2|10342.4|10340.4|181
1681338900000|2023-04-12 22:35:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342|10340|24
1681339200000|2023-04-12 22:40:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|48
1681339500000|2023-04-12 22:45:00|10342|10340|10341.2|10339.2|10342|10340|10341|10339|332
1681339800000|2023-04-12 22:50:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|17
1681340100000|2023-04-12 22:55:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|159
1681340400000|2023-04-12 23:00:00|10342.6|10340.6|10343.2|10341.2|10343.4|10341.4|10342.6|10340.6|513
1681340700000|2023-04-12 23:05:00|10343|10341|10343|10341|10343.8|10341.8|10343|10341|260
1681341000000|2023-04-12 23:10:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|171
1681341300000|2023-04-12 23:15:00|10343.6|10341.6|10344.2|10342.2|10344.2|10342.2|10343.6|10341.6|126
1681341600000|2023-04-12 23:20:00|10344|10342|10343.8|10341.8|10344|10342|10343.8|10341.8|94
1681341900000|2023-04-12 23:25:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|61
1681342200000|2023-04-12 23:30:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|92
1681342500000|2023-04-12 23:35:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|169
1681342800000|2023-04-12 23:40:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|51
1681343100000|2023-04-12 23:45:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|24
1681343400000|2023-04-12 23:50:00|||||||||10
1681343700000|2023-04-12 23:55:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|203
1681344000000|2023-04-13 00:00:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|140
1681344300000|2023-04-13 00:05:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|400
1681344600000|2023-04-13 00:10:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|6
1681344900000|2023-04-13 00:15:00|10343.6|10341.6|10343|10341|10343.8|10341.8|10343|10341|204
1681345200000|2023-04-13 00:20:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10342.8|10340.8|35
1681345500000|2023-04-13 00:25:00|10342.8|10340.8|10343.8|10341.8|10343.8|10341.8|10342.8|10340.8|369
1681345800000|2023-04-13 00:30:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|124
1681346100000|2023-04-13 00:35:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|192
1681346400000|2023-04-13 00:40:00|10342.8|10340.8|10342.2|10340.2|10343|10341|10342.2|10340.2|107
1681346700000|2023-04-13 00:45:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|229
1681347000000|2023-04-13 00:50:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|391
1681347300000|2023-04-13 00:55:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|542
1681347600000|2023-04-13 01:00:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|405
1681347900000|2023-04-13 01:05:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|73
1681348200000|2023-04-13 01:10:00|10341.2|10339.2|10342.2|10340.2|10342.2|10340.2|10341|10339|328
1681348500000|2023-04-13 01:15:00|10342|10340|10342.4|10340.4|10342.6|10340.6|10341.8|10339.8|43
1681348800000|2023-04-13 01:20:00|10342.2|10340.2|10342.4|10340.4|10342.6|10340.6|10342.2|10340.2|377
1681349100000|2023-04-13 01:25:00|10342.6|10340.6|10342.4|10340.4|10342.6|10340.6|10342.2|10340.2|187
1681349400000|2023-04-13 01:30:00|10342.2|10340.2|10341.4|10339.4|10342.4|10340.4|10341.2|10339.2|156
1681349700000|2023-04-13 01:35:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|137
1681350000000|2023-04-13 01:40:00|10340.8|10338.8|10340.3|10338.3|10340.8|10338.8|10340.1|10338.1|170
1681350300000|2023-04-13 01:45:00|10340.1|10338.1|10339.3|10337.3|10340.3|10338.3|10339.1|10337.1|197
1681350600000|2023-04-13 01:50:00|10339.1|10337.1|10339.3|10337.3|10339.5|10337.5|10339.1|10337.1|122
1681350900000|2023-04-13 01:55:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.3|10337.3|603
1681351200000|2023-04-13 02:00:00|10340.1|10338.1|10339.9|10337.9|10340.1|10338.1|10339.7|10337.7|32
1681351500000|2023-04-13 02:05:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|55
1681351800000|2023-04-13 02:10:00|10339.3|10337.3|10339.7|10337.7|10339.9|10337.9|10339.3|10337.3|18
1681352100000|2023-04-13 02:15:00|10339.9|10337.9|10337.1|10335.1|10339.9|10337.9|10337.1|10335.1|561
1681352400000|2023-04-13 02:20:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|350
1681352700000|2023-04-13 02:25:00|10337.3|10335.3|10337.7|10335.7|10337.9|10335.9|10337.1|10335.1|209
1681353000000|2023-04-13 02:30:00|10337.5|10335.5|10337.5|10335.5|10338.3|10336.3|10337.1|10335.1|310
1681353300000|2023-04-13 02:35:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|197
1681353600000|2023-04-13 02:40:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|180
1681353900000|2023-04-13 02:45:00|10338.3|10336.3|10338.1|10336.1|10338.3|10336.3|10337.5|10335.5|173
1681354200000|2023-04-13 02:50:00|10338.3|10336.3|10338.1|10336.1|10338.3|10336.3|10337.7|10335.7|110
1681354500000|2023-04-13 02:55:00|10337.9|10335.9|10338.1|10336.1|10338.3|10336.3|10337.9|10335.9|92
1681354800000|2023-04-13 03:00:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|133
1681355100000|2023-04-13 03:05:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|226
1681355400000|2023-04-13 03:10:00|10338.1|10336.1|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|113
1681355700000|2023-04-13 03:15:00|10338.5|10336.5|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|37
1681356000000|2023-04-13 03:20:00|10338.9|10336.9|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|22
1681356300000|2023-04-13 03:25:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|92
1681356600000|2023-04-13 03:30:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|224
1681356900000|2023-04-13 03:35:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|101
1681357200000|2023-04-13 03:40:00|10339.3|10337.3|10339.5|10337.5|10339.9|10337.9|10339.3|10337.3|87
1681357500000|2023-04-13 03:45:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|48
1681357800000|2023-04-13 03:50:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|8
1681358100000|2023-04-13 03:55:00|10338.3|10336.3|10338.5|10336.5|10338.7|10336.7|10338.3|10336.3|71
1681358400000|2023-04-13 04:00:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.5|10336.5|18
1681358700000|2023-04-13 04:05:00|10338.3|10336.3|10338.5|10336.5|10338.7|10336.7|10338.3|10336.3|176
1681359000000|2023-04-13 04:10:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|4
1681359300000|2023-04-13 04:15:00|||||||||61
1681359600000|2023-04-13 04:20:00|10339.1|10337.1|10339.1|10337.1|10339.3|10337.3|10339.1|10337.1|61
1681359900000|2023-04-13 04:25:00|10338.9|10336.9|10338.3|10336.3|10338.9|10336.9|10338.3|10336.3|416
1681360200000|2023-04-13 04:30:00|10337.9|10335.9|10337.9|10335.9|10338.5|10336.5|10337.7|10335.7|127
1681360500000|2023-04-13 04:35:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|64
1681360800000|2023-04-13 04:40:00|10338.3|10336.3|10338.5|10336.5|10338.7|10336.7|10337.9|10335.9|245
1681361100000|2023-04-13 04:45:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.5|10336.5|3
1681361400000|2023-04-13 04:50:00|10338.3|10336.3|10338.5|10336.5|10338.7|10336.7|10338.3|10336.3|112
1681361700000|2023-04-13 04:55:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|45
1681362300000|2023-04-13 05:05:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|271
1681362600000|2023-04-13 05:10:00|||||||||42
1681363200000|2023-04-13 05:20:00|10337.9|10335.9|10337.7|10335.7|10337.9|10335.9|10337.5|10335.5|81
1681363500000|2023-04-13 05:25:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|46
1681363800000|2023-04-13 05:30:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|13
1681364100000|2023-04-13 05:35:00|10338.1|10336.1|10337.9|10335.9|10338.1|10336.1|10337.9|10335.9|55
1681364400000|2023-04-13 05:40:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|190
1681364700000|2023-04-13 05:45:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|67
1681365000000|2023-04-13 05:50:00|10337.7|10335.7|10337.7|10335.7|10337.7|10335.7|10337.5|10335.5|44
1681365300000|2023-04-13 05:55:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|14
1681365600000|2023-04-13 06:00:00|10338.1|10336.1|10337.9|10335.9|10338.7|10336.7|10337.1|10335.1|706
1681365900000|2023-04-13 06:05:00|10337.5|10335.5|10339.1|10337.1|10339.5|10337.5|10337.5|10335.5|237
1681366200000|2023-04-13 06:10:00|10338.9|10336.9|10339.1|10337.1|10339.5|10337.5|10338.5|10336.5|260
1681366500000|2023-04-13 06:15:00|10339.3|10337.3|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|152
1681366800000|2023-04-13 06:20:00|10340.3|10338.3|10341|10339|10341|10339|10339.9|10337.9|770
1681367100000|2023-04-13 06:25:00|10340.8|10338.8|10340.6|10338.6|10340.8|10338.8|10340.3|10338.3|152
1681367400000|2023-04-13 06:30:00|10340.5|10338.5|10340.5|10338.5|10340.6|10338.6|10339.9|10337.9|314
1681367700000|2023-04-13 06:35:00|10340.6|10338.6|10340.1|10338.1|10340.6|10338.6|10339.9|10337.9|100
1681368000000|2023-04-13 06:40:00|10339.9|10337.9|10340.5|10338.5|10340.6|10338.6|10339.9|10337.9|232
1681368300000|2023-04-13 06:45:00|10340.6|10338.6|10342.2|10340.2|10342.2|10340.2|10340.5|10338.5|592
1681368600000|2023-04-13 06:50:00|10342|10340|10341.4|10339.4|10342.2|10340.2|10341|10339|876
1681368900000|2023-04-13 06:55:00|10341.8|10339.8|10342.6|10340.6|10343|10341|10341.4|10339.4|481
1681369200000|2023-04-13 07:00:00|10342.4|10340.4|10341.8|10339.8|10343|10341|10341.8|10339.8|365
1681369500000|2023-04-13 07:05:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|705
1681369800000|2023-04-13 07:10:00|10342.2|10340.2|10341|10339|10342.2|10340.2|10340.6|10338.6|917
1681370100000|2023-04-13 07:15:00|10341.4|10339.4|10342.2|10340.2|10342.6|10340.6|10341|10339|1541
1681370400000|2023-04-13 07:20:00|10342|10340|10344.6|10342.6|10344.9|10342.9|10342|10340|1459
1681370700000|2023-04-13 07:25:00|10344.4|10342.4|10344.9|10342.9|10345.3|10343.3|10344.2|10342.2|1630
1681371000000|2023-04-13 07:30:00|10344.8|10342.8|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|1187
1681371300000|2023-04-13 07:35:00|10345.1|10343.1|10344.2|10342.2|10345.3|10343.3|10343.8|10341.8|576
1681371600000|2023-04-13 07:40:00|10344.6|10342.6|10344.6|10342.6|10344.8|10342.8|10344.2|10342.2|390
1681371900000|2023-04-13 07:45:00|10344.8|10342.8|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|373
1681372200000|2023-04-13 07:50:00|10344.4|10342.4|10343.8|10341.8|10344.6|10342.6|10343.4|10341.4|759
1681372500000|2023-04-13 07:55:00|10344.2|10342.2|10343.4|10341.4|10344.6|10342.6|10343|10341|500
1681372800000|2023-04-13 08:00:00|10343.2|10341.2|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|552
1681373100000|2023-04-13 08:05:00|10342.4|10340.4|10343.6|10341.6|10343.8|10341.8|10342.4|10340.4|958
1681373400000|2023-04-13 08:10:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343|10341|616
1681373700000|2023-04-13 08:15:00|10343.8|10341.8|10341.8|10339.8|10343.8|10341.8|10341.8|10339.8|525
1681374000000|2023-04-13 08:20:00|10341.6|10339.6|10342|10340|10342.4|10340.4|10341.4|10339.4|1128
1681374300000|2023-04-13 08:25:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341|10339|233
1681374600000|2023-04-13 08:30:00|10341.2|10339.2|10341.8|10339.8|10341.8|10339.8|10341|10339|83
1681374900000|2023-04-13 08:35:00|10341.6|10339.6|10340.6|10338.6|10341.8|10339.8|10340.6|10338.6|896
1681375200000|2023-04-13 08:40:00|10340.8|10338.8|10339.9|10337.9|10340.8|10338.8|10339.9|10337.9|573
1681375500000|2023-04-13 08:45:00|10340.3|10338.3|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|399
1681375800000|2023-04-13 08:50:00|10339.3|10337.3|10339.9|10337.9|10339.9|10337.9|10339.3|10337.3|887
1681376100000|2023-04-13 08:55:00|10339.5|10337.5|10338.7|10336.7|10339.7|10337.7|10338.3|10336.3|720
1681376400000|2023-04-13 09:00:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|639
1681376700000|2023-04-13 09:05:00|10338.5|10336.5|10338.3|10336.3|10338.5|10336.5|10337.9|10335.9|454
1681377000000|2023-04-13 09:10:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|695
1681377300000|2023-04-13 09:15:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|440
1681377600000|2023-04-13 09:20:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|311
1681377900000|2023-04-13 09:25:00|10338.9|10336.9|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|584
1681378200000|2023-04-13 09:30:00|10338.9|10336.9|10339.7|10337.7|10339.9|10337.9|10338.7|10336.7|980
1681378500000|2023-04-13 09:35:00|10339.9|10337.9|10338.9|10336.9|10339.9|10337.9|10338.7|10336.7|446
1681378800000|2023-04-13 09:40:00|10338.7|10336.7|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|770
1681379100000|2023-04-13 09:45:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|576
1681379400000|2023-04-13 09:50:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|1052
1681379700000|2023-04-13 09:55:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|603
1681380000000|2023-04-13 10:00:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|314
1681380300000|2023-04-13 10:05:00|10339.9|10337.9|10340.6|10338.6|10340.8|10338.8|10339.9|10337.9|877
1681380600000|2023-04-13 10:10:00|10340.5|10338.5|10339.9|10337.9|10340.5|10338.5|10339.9|10337.9|836
1681380900000|2023-04-13 10:15:00|10340.1|10338.1|10338.3|10336.3|10340.1|10338.1|10338.3|10336.3|592
1681381200000|2023-04-13 10:20:00|10338.7|10336.7|10338.1|10336.1|10339.1|10337.1|10338.1|10336.1|681
1681381500000|2023-04-13 10:25:00|10338.3|10336.3|10338.7|10336.7|10338.9|10336.9|10338.3|10336.3|682
1681381800000|2023-04-13 10:30:00|10338.5|10336.5|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|476
1681382100000|2023-04-13 10:35:00|10338.3|10336.3|10337.3|10335.3|10338.7|10336.7|10337.1|10335.1|558
1681382400000|2023-04-13 10:40:00|10337.5|10335.5|10337.5|10335.5|10337.7|10335.7|10337.1|10335.1|667
1681382700000|2023-04-13 10:45:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|378
1681383000000|2023-04-13 10:50:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|943
1681383300000|2023-04-13 10:55:00|10337.1|10335.1|10337.7|10335.7|10337.9|10335.9|10337.1|10335.1|592
1681383600000|2023-04-13 11:00:00|10337.5|10335.5|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|795
1681383900000|2023-04-13 11:05:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|636
1681384200000|2023-04-13 11:10:00|10338.5|10336.5|10338.3|10336.3|10338.5|10336.5|10337.5|10335.5|410
1681384500000|2023-04-13 11:15:00|10338.7|10336.7|10338.9|10336.9|10339.5|10337.5|10338.7|10336.7|608
1681384800000|2023-04-13 11:20:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|336
1681385100000|2023-04-13 11:25:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|1003
1681385400000|2023-04-13 11:30:00|10338.9|10336.9|10339.1|10337.1|10339.5|10337.5|10338.9|10336.9|423
1681385700000|2023-04-13 11:35:00|10339.3|10337.3|10337.1|10335.1|10339.5|10337.5|10337.1|10335.1|794
1681386000000|2023-04-13 11:40:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10335.6|10333.6|1083
1681386300000|2023-04-13 11:45:00|10336.5|10334.5|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|631
1681386600000|2023-04-13 11:50:00|10335.8|10333.8|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|839
1681386900000|2023-04-13 11:55:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10335.6|10333.6|1662
1681387200000|2023-04-13 12:00:00|10336.5|10334.5|10336|10334|10336.7|10334.7|10335.6|10333.6|953
1681387500000|2023-04-13 12:05:00|10336.2|10334.2|10336.4|10334.4|10337.1|10335.1|10336.2|10334.2|1643
1681387800000|2023-04-13 12:10:00|10336.7|10334.7|10335.6|10333.6|10337.5|10335.5|10335.6|10333.6|1875
1681388100000|2023-04-13 12:15:00|10335.8|10333.8|10337.9|10335.9|10337.9|10335.9|10335.6|10333.6|1347
1681388400000|2023-04-13 12:20:00|10338.1|10336.1|10337.9|10335.9|10339.1|10337.1|10337.1|10335.1|3798
1681388700000|2023-04-13 12:25:00|10337.5|10335.5|10338.5|10336.5|10340.5|10338.5|10336|10334|2955
1681389000000|2023-04-13 12:30:00|10338.3|10336.3|10343.2|10341.2|10352|10350|10338.3|10336.3|8911
1681389300000|2023-04-13 12:35:00|10343.4|10341.4|10344.4|10342.4|10344.9|10342.9|10341|10339|9333
1681389600000|2023-04-13 12:40:00|10344.2|10342.2|10345.7|10343.7|10346.5|10344.5|10343.8|10341.8|5701
1681389900000|2023-04-13 12:45:00|10346.1|10344.1|10348.9|10346.9|10349.6|10347.6|10345.3|10343.3|5277
1681390200000|2023-04-13 12:50:00|10348.7|10346.7|10350.4|10348.4|10350.8|10348.8|10347.3|10345.3|4885
1681390500000|2023-04-13 12:55:00|10350.6|10348.6|10351.2|10349.2|10351.6|10349.6|10349.2|10347.2|3671
1681390800000|2023-04-13 13:00:00|10350.8|10348.8|10351.2|10349.2|10353.1|10351.1|10350.4|10348.4|2432
1681391100000|2023-04-13 13:05:00|10350.8|10348.8|10348.9|10346.9|10351.6|10349.6|10348.9|10346.9|3757
1681391400000|2023-04-13 13:10:00|10348.5|10346.5|10350.4|10348.4|10351.2|10349.2|10348.1|10346.1|2109
1681391700000|2023-04-13 13:15:00|10350|10348|10350|10348|10350.8|10348.8|10349.2|10347.2|934
1681392000000|2023-04-13 13:20:00|10350.4|10348.4|10350.4|10348.4|10351.2|10349.2|10349.6|10347.6|1993
1681392300000|2023-04-13 13:25:00|10350.2|10348.2|10350|10348|10350.4|10348.4|10349.2|10347.2|3883
1681392600000|2023-04-13 13:30:00|10349.8|10347.8|10351.6|10349.6|10352|10350|10349.2|10347.2|3463
1681392900000|2023-04-13 13:35:00|10352|10350|10355.1|10353.1|10355.1|10353.1|10352|10350|4894
1681393200000|2023-04-13 13:40:00|10354.9|10352.9|10354.7|10352.7|10355.5|10353.5|10353.5|10351.5|3705
1681393500000|2023-04-13 13:45:00|10354.3|10352.3|10355.9|10353.9|10356.3|10354.3|10354.3|10352.3|2382
1681393800000|2023-04-13 13:50:00|10355.5|10353.5|10353.1|10351.1|10355.9|10353.9|10353.1|10351.1|2285
1681394100000|2023-04-13 13:55:00|10353|10351|10355.1|10353.1|10355.5|10353.5|10352.8|10350.8|2088
1681394400000|2023-04-13 14:00:00|10354.7|10352.7|10351.4|10349.4|10354.7|10352.7|10351.2|10349.2|2790
1681394700000|2023-04-13 14:05:00|10351.2|10349.2|10350.4|10348.4|10351.6|10349.6|10350|10348|2546
1681395000000|2023-04-13 14:10:00|10350.8|10348.8|10348.9|10346.9|10350.8|10348.8|10348.5|10346.5|1821
1681395300000|2023-04-13 14:15:00|10348.7|10346.7|10349.6|10347.6|10350.4|10348.4|10348.1|10346.1|1875
1681395600000|2023-04-13 14:20:00|10349.2|10347.2|10349.2|10347.2|10350|10348|10348.9|10346.9|1724
1681395900000|2023-04-13 14:25:00|10349.4|10347.4|10347.7|10345.7|10349.6|10347.6|10347.7|10345.7|2047
1681396200000|2023-04-13 14:30:00|10347.1|10345.1|10347.7|10345.7|10348.5|10346.5|10346.9|10344.9|1912
1681396500000|2023-04-13 14:35:00|10347.3|10345.3|10346.5|10344.5|10347.7|10345.7|10346.1|10344.1|992
1681396800000|2023-04-13 14:40:00|10346.9|10344.9|10346.5|10344.5|10348.1|10346.1|10346.5|10344.5|2540
1681397100000|2023-04-13 14:45:00|10346.9|10344.9|10347.3|10345.3|10348.7|10346.7|10346.5|10344.5|2000
1681397400000|2023-04-13 14:50:00|10346.9|10344.9|10345.7|10343.7|10347.3|10345.3|10345.7|10343.7|2662
1681397700000|2023-04-13 14:55:00|10345.3|10343.3|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|1557
1681398000000|2023-04-13 15:00:00|10345.7|10343.7|10344.6|10342.6|10345.7|10343.7|10344.6|10342.6|1321
1681398300000|2023-04-13 15:05:00|10344.9|10342.9|10345.3|10343.3|10346.1|10344.1|10344.2|10342.2|1976
1681398600000|2023-04-13 15:10:00|10345.1|10343.1|10346.5|10344.5|10346.5|10344.5|10344.9|10342.9|1333
1681398900000|2023-04-13 15:15:00|10346.1|10344.1|10347.3|10345.3|10347.7|10345.7|10345.7|10343.7|1281
1681399200000|2023-04-13 15:20:00|10346.9|10344.9|10346.1|10344.1|10346.9|10344.9|10345.3|10343.3|1076
1681399500000|2023-04-13 15:25:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|802
1681399800000|2023-04-13 15:30:00|10345.9|10343.9|10345.3|10343.3|10346.5|10344.5|10345.3|10343.3|802
1681400100000|2023-04-13 15:35:00|10345.5|10343.5|10345.7|10343.7|10346.9|10344.9|10345.3|10343.3|825
1681400400000|2023-04-13 15:40:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10345.3|10343.3|663
1681400700000|2023-04-13 15:45:00|10345.7|10343.7|10346.5|10344.5|10347.3|10345.3|10345.3|10343.3|579
1681401000000|2023-04-13 15:50:00|10346.9|10344.9|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|454
1681401300000|2023-04-13 15:55:00|10346.3|10344.3|10344.6|10342.6|10346.3|10344.3|10344.6|10342.6|909
1681401600000|2023-04-13 16:00:00|10344.9|10342.9|10345.7|10343.7|10345.9|10343.9|10344.6|10342.6|778
1681401900000|2023-04-13 16:05:00|10345.3|10343.3|10345.7|10343.7|10345.9|10343.9|10345.3|10343.3|827
1681402200000|2023-04-13 16:10:00|10346.1|10344.1|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|1589
1681402500000|2023-04-13 16:15:00|10346.3|10344.3|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|150
1681402800000|2023-04-13 16:20:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|651
1681403100000|2023-04-13 16:25:00|10346.7|10344.7|10346.9|10344.9|10347.1|10345.1|10346.1|10344.1|1027
1681403400000|2023-04-13 16:30:00|10346.5|10344.5|10347.3|10345.3|10347.7|10345.7|10346.5|10344.5|916
1681403700000|2023-04-13 16:35:00|10346.9|10344.9|10347.7|10345.7|10348.5|10346.5|10346.5|10344.5|1820
1681404000000|2023-04-13 16:40:00|10348.1|10346.1|10347.3|10345.3|10348.1|10346.1|10346.9|10344.9|1288
1681404300000|2023-04-13 16:45:00|10347.1|10345.1|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|1128
1681404600000|2023-04-13 16:50:00|10347.1|10345.1|10346.5|10344.5|10348.1|10346.1|10346.5|10344.5|2437
1681404900000|2023-04-13 16:55:00|10346.3|10344.3|10347.1|10345.1|10347.3|10345.3|10346.1|10344.1|874
1681405200000|2023-04-13 17:00:00|10346.9|10344.9|10347.3|10345.3|10348.5|10346.5|10346.5|10344.5|1030
1681405500000|2023-04-13 17:05:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.1|10344.1|1628
1681405800000|2023-04-13 17:10:00|10347.1|10345.1|10346.9|10344.9|10348.1|10346.1|10346.7|10344.7|1111
1681406100000|2023-04-13 17:15:00|10346.5|10344.5|10345.7|10343.7|10346.9|10344.9|10345.7|10343.7|835
1681406400000|2023-04-13 17:20:00|10346.1|10344.1|10345.7|10343.7|10346.9|10344.9|10345.7|10343.7|480
1681406700000|2023-04-13 17:25:00|10346.1|10344.1|10344.9|10342.9|10346.1|10344.1|10344.9|10342.9|1126
1681407000000|2023-04-13 17:30:00|10344.6|10342.6|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|624
1681407300000|2023-04-13 17:35:00|10344.4|10342.4|10345.3|10343.3|10346.1|10344.1|10344.2|10342.2|1066
1681407600000|2023-04-13 17:40:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|687
1681407900000|2023-04-13 17:45:00|10345.3|10343.3|10345.3|10343.3|10345.9|10343.9|10345.3|10343.3|752
1681408200000|2023-04-13 17:50:00|10345.5|10343.5|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|653
1681408500000|2023-04-13 17:55:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|1000
1681408800000|2023-04-13 18:00:00|10344.6|10342.6|10343.4|10341.4|10344.9|10342.9|10343.2|10341.2|1980
1681409100000|2023-04-13 18:05:00|10343.8|10341.8|10343.4|10341.4|10344.6|10342.6|10343|10341|1568
1681409400000|2023-04-13 18:10:00|10343.8|10341.8|10342.6|10340.6|10343.8|10341.8|10342.6|10340.6|1175
1681409700000|2023-04-13 18:15:00|10342.4|10340.4|10340.6|10338.6|10342.6|10340.6|10340.3|10338.3|2142
1681410000000|2023-04-13 18:20:00|10340.5|10338.5|10339.9|10337.9|10340.6|10338.6|10339.1|10337.1|1622
1681410300000|2023-04-13 18:25:00|10339.5|10337.5|10339.3|10337.3|10339.9|10337.9|10338.7|10336.7|1150
1681410600000|2023-04-13 18:30:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|1244
1681410900000|2023-04-13 18:35:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|1006
1681411200000|2023-04-13 18:40:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|1256
1681411500000|2023-04-13 18:45:00|10338.9|10336.9|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|498
1681411800000|2023-04-13 18:50:00|10338.9|10336.9|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|3511
1681412100000|2023-04-13 18:55:00|10338.7|10336.7|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|4866
1681412400000|2023-04-13 19:00:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10339.1|10337.1|1394
1681412700000|2023-04-13 19:05:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|547
1681413000000|2023-04-13 19:10:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|637
1681413300000|2023-04-13 19:15:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.1|10337.1|951
1681413600000|2023-04-13 19:20:00|10339.9|10337.9|10340.8|10338.8|10341|10339|10339.9|10337.9|442
1681413900000|2023-04-13 19:25:00|10341|10339|10339.5|10337.5|10341|10339|10339.5|10337.5|761
1681414200000|2023-04-13 19:30:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|356
1681414500000|2023-04-13 19:35:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|602
1681414800000|2023-04-13 19:40:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1017
1681415100000|2023-04-13 19:45:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|1650
1681415400000|2023-04-13 19:50:00|10339.3|10337.3|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|633
1681415700000|2023-04-13 19:55:00|10339.7|10337.7|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1423
1681416000000|2023-04-13 20:00:00|10340.6|10338.6|10340.6|10338.6|10340.8|10338.8|10340.3|10338.3|1556
1681416300000|2023-04-13 20:05:00|10341|10339|10341.8|10339.8|10342.2|10340.2|10341|10339|852
1681416600000|2023-04-13 20:10:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.2|10339.2|849
1681416900000|2023-04-13 20:15:00|10341|10339|10341.4|10339.4|10341.8|10339.8|10341|10339|646
1681417200000|2023-04-13 20:20:00|10341.8|10339.8|10342|10340|10342.2|10340.2|10341.4|10339.4|507
1681417500000|2023-04-13 20:25:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|991
1681417800000|2023-04-13 20:30:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|721
1681418100000|2023-04-13 20:35:00|10341.4|10339.4|10340.8|10338.8|10341.6|10339.6|10340.6|10338.6|246
1681418400000|2023-04-13 20:40:00|10341|10339|10340.8|10338.8|10341|10339|10340.6|10338.6|336
1681418700000|2023-04-13 20:45:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|1699
1681419000000|2023-04-13 20:50:00|10341|10339|10340.8|10338.8|10341|10339|10340.5|10338.5|1079
1681419300000|2023-04-13 20:55:00|10341|10339|10340.5|10338.5|10341|10339|10340.3|10338.3|504
1681423200000|2023-04-13 22:00:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|83
1681423500000|2023-04-13 22:05:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|50
1681423800000|2023-04-13 22:10:00|10340.8|10338.8|10340.5|10338.5|10340.8|10338.8|10340.5|10338.5|9
1681424100000|2023-04-13 22:15:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|46
1681424400000|2023-04-13 22:20:00|10341|10339|10341|10339|10341|10339|10341|10339|13
1681424700000|2023-04-13 22:25:00|10341.2|10339.2|10341|10339|10341.2|10339.2|10341|10339|1
1681425000000|2023-04-13 22:30:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|60
1681425300000|2023-04-13 22:35:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.5|10338.5|62
1681425600000|2023-04-13 22:40:00|||||||||3
1681425900000|2023-04-13 22:45:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|140
1681426200000|2023-04-13 22:50:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|353
1681426500000|2023-04-13 22:55:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|13
1681426800000|2023-04-13 23:00:00|||||||||19
1681427100000|2023-04-13 23:05:00|||||||||2
1681427400000|2023-04-13 23:10:00|||||||||11
1681427700000|2023-04-13 23:15:00|10340.5|10338.5|10340.3|10338.3|10340.5|10338.5|10340.3|10338.3|94
1681428000000|2023-04-13 23:20:00|10340.1|10338.1|10339.9|10337.9|10340.1|10338.1|10339.9|10337.9|97
1681428300000|2023-04-13 23:25:00|10340.1|10338.1|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|221
1681428600000|2023-04-13 23:30:00|10338.9|10336.9|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|185
1681428900000|2023-04-13 23:35:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|93
1681429200000|2023-04-13 23:40:00|10338.9|10336.9|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|124
1681429500000|2023-04-13 23:45:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|55
1681429800000|2023-04-13 23:50:00|10340.3|10338.3|10340.1|10338.1|10340.3|10338.3|10339.9|10337.9|109
1681430100000|2023-04-13 23:55:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|99
1681430400000|2023-04-14 00:00:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|218
1681430700000|2023-04-14 00:05:00|10340.3|10338.3|10340.3|10338.3|10340.5|10338.5|10340.3|10338.3|48
1681431000000|2023-04-14 00:10:00|||||||||1
1681431300000|2023-04-14 00:15:00|||||||||6
1681431600000|2023-04-14 00:20:00|||||||||1
1681431900000|2023-04-14 00:25:00|10340.1|10338.1|10340.1|10338.1|10340.3|10338.3|10339.9|10337.9|211
1681432200000|2023-04-14 00:30:00|10340.3|10338.3|10340.1|10338.1|10340.3|10338.3|10339.9|10337.9|34
1681432500000|2023-04-14 00:35:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|80
1681432800000|2023-04-14 00:40:00|||||||||26
1681433100000|2023-04-14 00:45:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|327
1681433400000|2023-04-14 00:50:00|10340.6|10338.6|10340.5|10338.5|10340.6|10338.6|10340.3|10338.3|299
1681433700000|2023-04-14 00:55:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|124
1681434000000|2023-04-14 01:00:00|10340.5|10338.5|10340.5|10338.5|10340.5|10338.5|10340.3|10338.3|187
1681434300000|2023-04-14 01:05:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|74
1681434600000|2023-04-14 01:10:00|10340.5|10338.5|10339.9|10337.9|10340.5|10338.5|10339.9|10337.9|231
1681434900000|2023-04-14 01:15:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|40
1681435200000|2023-04-14 01:20:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|220
1681435500000|2023-04-14 01:25:00|10341|10339|10341.6|10339.6|10341.8|10339.8|10340.6|10338.6|144
1681435800000|2023-04-14 01:30:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|54
1681436400000|2023-04-14 01:40:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|265
1681436700000|2023-04-14 01:45:00|10341.2|10339.2|10341.2|10339.2|10341.4|10339.4|10340.6|10338.6|303
1681437000000|2023-04-14 01:50:00|10341.4|10339.4|10341.2|10339.2|10341.4|10339.4|10341|10339|7
1681437300000|2023-04-14 01:55:00|10341|10339|10341|10339|10341|10339|10341|10339|1
1681437600000|2023-04-14 02:00:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.3|10338.3|581
1681437900000|2023-04-14 02:05:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|250
1681438200000|2023-04-14 02:10:00|10342.2|10340.2|10342.2|10340.2|10342.4|10340.4|10342.2|10340.2|2
1681438500000|2023-04-14 02:15:00|||||||||5
1681438800000|2023-04-14 02:20:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|42
1681439100000|2023-04-14 02:25:00|10342.8|10340.8|10342.8|10340.8|10342.8|10340.8|10342.6|10340.6|23
1681439400000|2023-04-14 02:30:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|239
1681439700000|2023-04-14 02:35:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|187
1681440000000|2023-04-14 02:40:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|123
1681440300000|2023-04-14 02:45:00|10343.6|10341.6|10344.2|10342.2|10344.2|10342.2|10343.6|10341.6|205
1681440600000|2023-04-14 02:50:00|10344.4|10342.4|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|503
1681440900000|2023-04-14 02:55:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|53
1681441200000|2023-04-14 03:00:00|10343|10341|10343|10341|10343|10341|10343|10341|208
1681441500000|2023-04-14 03:05:00|||||||||60
1681441800000|2023-04-14 03:10:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|352
1681442100000|2023-04-14 03:15:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342|10340|215
1681442400000|2023-04-14 03:20:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|86
1681442700000|2023-04-14 03:25:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|136
1681443000000|2023-04-14 03:30:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|206
1681443300000|2023-04-14 03:35:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|143
1681443600000|2023-04-14 03:40:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|333
1681443900000|2023-04-14 03:45:00|10341|10339|10341|10339|10341.2|10339.2|10341|10339|762
1681444200000|2023-04-14 03:50:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|159
1681444500000|2023-04-14 03:55:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|170
1681444800000|2023-04-14 04:00:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.7|10337.7|443
1681445100000|2023-04-14 04:05:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|331
1681445400000|2023-04-14 04:10:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|208
1681445700000|2023-04-14 04:15:00|||||||||220
1681446000000|2023-04-14 04:20:00|||||||||11
1681446300000|2023-04-14 04:25:00|||||||||107
1681446600000|2023-04-14 04:30:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|103
1681446900000|2023-04-14 04:35:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|43
1681447200000|2023-04-14 04:40:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|20
1681447500000|2023-04-14 04:45:00|||||||||81
1681447800000|2023-04-14 04:50:00|||||||||4
1681448100000|2023-04-14 04:55:00|||||||||133
1681448400000|2023-04-14 05:00:00|||||||||14
1681448700000|2023-04-14 05:05:00|||||||||18
1681449000000|2023-04-14 05:10:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|60
1681449300000|2023-04-14 05:15:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|247
1681449600000|2023-04-14 05:20:00|||||||||63
1681449900000|2023-04-14 05:25:00|||||||||54
1681450200000|2023-04-14 05:30:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|66
1681450500000|2023-04-14 05:35:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|121
1681450800000|2023-04-14 05:40:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|438
1681451100000|2023-04-14 05:45:00|||||||||255
1681451400000|2023-04-14 05:50:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|94
1681451700000|2023-04-14 05:55:00|10339.7|10337.7|10340.3|10338.3|10340.6|10338.6|10339.7|10337.7|872
1681452000000|2023-04-14 06:00:00|10339.9|10337.9|10340.5|10338.5|10340.5|10338.5|10339.5|10337.5|316
1681452300000|2023-04-14 06:05:00|10340.3|10338.3|10343.4|10341.4|10343.4|10341.4|10340.3|10338.3|1497
1681452600000|2023-04-14 06:10:00|10343.2|10341.2|10343.8|10341.8|10343.8|10341.8|10343|10341|382
1681452900000|2023-04-14 06:15:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343|10341|299
1681453200000|2023-04-14 06:20:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10342.8|10340.8|455
1681453500000|2023-04-14 06:25:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|174
1681453800000|2023-04-14 06:30:00|10343.2|10341.2|10343|10341|10343.2|10341.2|10342.6|10340.6|202
1681454100000|2023-04-14 06:35:00|10342.8|10340.8|10342.2|10340.2|10343.4|10341.4|10341.8|10339.8|309
1681454400000|2023-04-14 06:40:00|10341.8|10339.8|10340.6|10338.6|10342.2|10340.2|10340.6|10338.6|363
1681454700000|2023-04-14 06:45:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|527
1681455000000|2023-04-14 06:50:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|463
1681455300000|2023-04-14 06:55:00|10340.1|10338.1|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|482
1681455600000|2023-04-14 07:00:00|10339.9|10337.9|10337.1|10335.1|10340.3|10338.3|10337.1|10335.1|1485
1681455900000|2023-04-14 07:05:00|10337.5|10335.5|10339.5|10337.5|10339.9|10337.9|10337.1|10335.1|893
1681456200000|2023-04-14 07:10:00|10339.7|10337.7|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|312
1681456500000|2023-04-14 07:15:00|10340.1|10338.1|10338.7|10336.7|10340.3|10338.3|10338.5|10336.5|402
1681456800000|2023-04-14 07:20:00|10338.5|10336.5|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|167
1681457100000|2023-04-14 07:25:00|10338.7|10336.7|10340.6|10338.6|10340.6|10338.6|10338.3|10336.3|328
1681457400000|2023-04-14 07:30:00|10340.5|10338.5|10341|10339|10341.4|10339.4|10340.3|10338.3|252
1681457700000|2023-04-14 07:35:00|10340.8|10338.8|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|118
1681458000000|2023-04-14 07:40:00|10341|10339|10340.6|10338.6|10341.6|10339.6|10339.9|10337.9|347
1681458300000|2023-04-14 07:45:00|10340.8|10338.8|10341.2|10339.2|10341.8|10339.8|10340.6|10338.6|304
1681458600000|2023-04-14 07:50:00|10341.4|10339.4|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|581
1681458900000|2023-04-14 07:55:00|10342|10340|10342.4|10340.4|10343|10341|10341.8|10339.8|191
1681459200000|2023-04-14 08:00:00|10342.6|10340.6|10341.2|10339.2|10342.6|10340.6|10341.2|10339.2|171
1681459500000|2023-04-14 08:05:00|10341|10339|10340.6|10338.6|10341|10339|10340.1|10338.1|516
1681459800000|2023-04-14 08:10:00|10340.3|10338.3|10340.3|10338.3|10340.8|10338.8|10340.3|10338.3|171
1681460100000|2023-04-14 08:15:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10339.9|10337.9|602
1681460400000|2023-04-14 08:20:00|10340.5|10338.5|10340.6|10338.6|10341|10339|10340.5|10338.5|166
1681460700000|2023-04-14 08:25:00|10341|10339|10339.9|10337.9|10341|10339|10339.9|10337.9|47
1681461000000|2023-04-14 08:30:00|10339.7|10337.7|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|472
1681461300000|2023-04-14 08:35:00|10339.9|10337.9|10341.4|10339.4|10341.4|10339.4|10339.9|10337.9|327
1681461600000|2023-04-14 08:40:00|10341.2|10339.2|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|396
1681461900000|2023-04-14 08:45:00|10340.8|10338.8|10340.6|10338.6|10341|10339|10340.3|10338.3|623
1681462200000|2023-04-14 08:50:00|10340.5|10338.5|10341|10339|10341|10339|10339.9|10337.9|616
1681462500000|2023-04-14 08:55:00|10340.6|10338.6|10340.8|10338.8|10341.8|10339.8|10340.6|10338.6|266
1681462800000|2023-04-14 09:00:00|10340.6|10338.6|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|462
1681463100000|2023-04-14 09:05:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|68
1681463400000|2023-04-14 09:10:00|10341.8|10339.8|10341.6|10339.6|10342|10340|10341.4|10339.4|120
1681463700000|2023-04-14 09:15:00|10341.8|10339.8|10341.8|10339.8|10342|10340|10341.2|10339.2|225
1681464000000|2023-04-14 09:20:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.2|10339.2|740
1681464300000|2023-04-14 09:25:00|10341|10339|10341|10339|10341.2|10339.2|10341|10339|73
1681464600000|2023-04-14 09:30:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|182
1681464900000|2023-04-14 09:35:00|10340.8|10338.8|10341|10339|10341.4|10339.4|10340.3|10338.3|444
1681465200000|2023-04-14 09:40:00|10340.8|10338.8|10340.8|10338.8|10341|10339|10340.5|10338.5|120
1681465500000|2023-04-14 09:45:00|10341|10339|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|474
1681465800000|2023-04-14 09:50:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341|10339|274
1681466100000|2023-04-14 09:55:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|223
1681466400000|2023-04-14 10:00:00|10341.8|10339.8|10342.2|10340.2|10343.4|10341.4|10341.8|10339.8|813
1681466700000|2023-04-14 10:05:00|10342.4|10340.4|10343.4|10341.4|10343.4|10341.4|10342.4|10340.4|468
1681467000000|2023-04-14 10:10:00|10344.2|10342.2|10345.3|10343.3|10345.3|10343.3|10343.8|10341.8|698
1681467300000|2023-04-14 10:15:00|10345.1|10343.1|10344.2|10342.2|10345.1|10343.1|10344.2|10342.2|1218
1681467600000|2023-04-14 10:20:00|10343.8|10341.8|10343.2|10341.2|10344.2|10342.2|10343|10341|1746
1681467900000|2023-04-14 10:25:00|10343.4|10341.4|10342.2|10340.2|10343.4|10341.4|10341.8|10339.8|835
1681468200000|2023-04-14 10:30:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|256
1681468500000|2023-04-14 10:35:00|10343|10341|10342.4|10340.4|10343|10341|10342.2|10340.2|1141
1681468800000|2023-04-14 10:40:00|10342.2|10340.2|10342.6|10340.6|10343|10341|10342.2|10340.2|273
1681469100000|2023-04-14 10:45:00|10342.4|10340.4|10341.8|10339.8|10343|10341|10341.8|10339.8|442
1681469400000|2023-04-14 10:50:00|10342|10340|10340.6|10338.6|10342|10340|10340.6|10338.6|668
1681469700000|2023-04-14 10:55:00|10340.5|10338.5|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|602
1681470000000|2023-04-14 11:00:00|10339.5|10337.5|10337.9|10335.9|10339.7|10337.7|10337.5|10335.5|609
1681470300000|2023-04-14 11:05:00|10338.1|10336.1|10335.6|10333.6|10338.3|10336.3|10335.6|10333.6|1162
1681470600000|2023-04-14 11:10:00|10335.2|10333.2|10337.1|10335.1|10337.1|10335.1|10335.2|10333.2|654
1681470900000|2023-04-14 11:15:00|10336.7|10334.7|10338.3|10336.3|10338.7|10336.7|10336.7|10334.7|784
1681471200000|2023-04-14 11:20:00|10338.1|10336.1|10337.1|10335.1|10338.7|10336.7|10336.7|10334.7|324
1681471500000|2023-04-14 11:25:00|10336.7|10334.7|10336|10334|10337.1|10335.1|10336|10334|817
1681471800000|2023-04-14 11:30:00|10336.4|10334.4|10334.8|10332.8|10336.4|10334.4|10334|10332|1428
1681472100000|2023-04-14 11:35:00|10334.4|10332.4|10334|10332|10335.2|10333.2|10333.2|10331.2|1219
1681472400000|2023-04-14 11:40:00|10334.4|10332.4|10333.6|10331.6|10335.6|10333.6|10333.2|10331.2|1303
1681472700000|2023-04-14 11:45:00|10333.4|10331.4|10334.8|10332.8|10334.8|10332.8|10333.4|10331.4|485
1681473000000|2023-04-14 11:50:00|10334.6|10332.6|10335.6|10333.6|10335.6|10333.6|10334.6|10332.6|433
1681473300000|2023-04-14 11:55:00|10335.2|10333.2|10337.5|10335.5|10337.5|10335.5|10334.8|10332.8|2665
1681473600000|2023-04-14 12:00:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|1301
1681473900000|2023-04-14 12:05:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|1223
1681474200000|2023-04-14 12:10:00|10337.5|10335.5|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|2303
1681474500000|2023-04-14 12:15:00|10337.3|10335.3|10339.9|10337.9|10341|10339|10337.3|10335.3|4920
1681474800000|2023-04-14 12:20:00|10340.3|10338.3|10339.1|10337.1|10341|10339|10338.7|10336.7|5111
1681475100000|2023-04-14 12:25:00|10339.9|10337.9|10340.1|10338.1|10341.8|10339.8|10338.9|10336.9|2598
1681475400000|2023-04-14 12:30:00|10339.7|10337.7|10316.8|10314.8|10343.8|10341.8|10316.4|10314.4|12100
1681475700000|2023-04-14 12:35:00|10316.4|10314.4|10323.3|10321.3|10326.2|10324.2|10314.1|10312.1|17543
1681476000000|2023-04-14 12:40:00|10323.1|10321.1|10315.6|10313.6|10323.1|10321.1|10315.3|10313.3|6457
1681476300000|2023-04-14 12:45:00|10315.3|10313.3|10312.7|10310.7|10316|10314|10309|10307|10810
1681476600000|2023-04-14 12:50:00|10312.5|10310.5|10317|10315|10319.2|10317.2|10311.7|10309.7|6215
1681476900000|2023-04-14 12:55:00|10316.8|10314.8|10318.8|10316.8|10319.6|10317.6|10316.4|10314.4|3969
1681477200000|2023-04-14 13:00:00|10318.4|10316.4|10319.9|10317.9|10320.3|10318.3|10318|10316|2914
1681477500000|2023-04-14 13:05:00|10319.6|10317.6|10319.2|10317.2|10321.5|10319.5|10318.8|10316.8|4046
1681477800000|2023-04-14 13:10:00|10319.6|10317.6|10322.7|10320.7|10323.1|10321.1|10319.2|10317.2|3863
1681478100000|2023-04-14 13:15:00|10322.3|10320.3|10320.7|10318.7|10322.7|10320.7|10318.8|10316.8|3764
1681478400000|2023-04-14 13:20:00|10320.5|10318.5|10322.7|10320.7|10322.7|10320.7|10320.5|10318.5|1885
1681478700000|2023-04-14 13:25:00|10322.3|10320.3|10320.3|10318.3|10322.7|10320.7|10319.2|10317.2|1893
1681479000000|2023-04-14 13:30:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10318.4|10316.4|2073
1681479300000|2023-04-14 13:35:00|10319.9|10317.9|10317.6|10315.6|10320.7|10318.7|10317.2|10315.2|2185
1681479600000|2023-04-14 13:40:00|10317.2|10315.2|10318.8|10316.8|10319.6|10317.6|10317.2|10315.2|1789
1681479900000|2023-04-14 13:45:00|10318.4|10316.4|10317.2|10315.2|10319.2|10317.2|10317.2|10315.2|1920
1681480200000|2023-04-14 13:50:00|10317.6|10315.6|10318.8|10316.8|10320.3|10318.3|10317.2|10315.2|4094
1681480500000|2023-04-14 13:55:00|10318.4|10316.4|10318.2|10316.2|10319|10317|10317.6|10315.6|2306
1681480800000|2023-04-14 14:00:00|10315.6|10313.6|10314.5|10312.5|10316.4|10314.4|10308.6|10306.6|8312
1681481100000|2023-04-14 14:05:00|10314.1|10312.1|10314.5|10312.5|10314.9|10312.9|10312.1|10310.1|6222
1681481400000|2023-04-14 14:10:00|10314.9|10312.9|10317.6|10315.6|10318.8|10316.8|10314.1|10312.1|3707
1681481700000|2023-04-14 14:15:00|10317.2|10315.2|10314.9|10312.9|10317.6|10315.6|10314.9|10312.9|4613
1681482000000|2023-04-14 14:20:00|10315.3|10313.3|10317.2|10315.2|10317.6|10315.6|10315.3|10313.3|3491
1681482300000|2023-04-14 14:25:00|10317.6|10315.6|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|4765
1681482600000|2023-04-14 14:30:00|10316.4|10314.4|10316|10314|10317.2|10315.2|10316|10314|2983
1681482900000|2023-04-14 14:35:00|10316.4|10314.4|10315.6|10313.6|10318|10316|10315.6|10313.6|2130
1681483200000|2023-04-14 14:40:00|10315.5|10313.5|10314.5|10312.5|10316|10314|10314.5|10312.5|2572
1681483500000|2023-04-14 14:45:00|10314.9|10312.9|10316|10314|10316.4|10314.4|10314.5|10312.5|1805
1681483800000|2023-04-14 14:50:00|10316.4|10314.4|10318.4|10316.4|10318.8|10316.8|10315.6|10313.6|3096
1681484100000|2023-04-14 14:55:00|10318.2|10316.2|10316|10314|10318.2|10316.2|10315.6|10313.6|1967
1681484400000|2023-04-14 15:00:00|10315.6|10313.6|10314.5|10312.5|10316|10314|10313.7|10311.7|2100
1681484700000|2023-04-14 15:05:00|10314.7|10312.7|10315.6|10313.6|10316|10314|10314.1|10312.1|1987
1681485000000|2023-04-14 15:10:00|10315.3|10313.3|10316|10314|10316|10314|10315.3|10313.3|1919
1681485300000|2023-04-14 15:15:00|10316.4|10314.4|10313.7|10311.7|10316.4|10314.4|10313.7|10311.7|2303
1681485600000|2023-04-14 15:20:00|10313.9|10311.9|10314.1|10312.1|10314.7|10312.7|10313.7|10311.7|1187
1681485900000|2023-04-14 15:25:00|10314.3|10312.3|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|3036
1681486200000|2023-04-14 15:30:00|10314.5|10312.5|10312.1|10310.1|10314.5|10312.5|10311.9|10309.9|2102
1681486500000|2023-04-14 15:35:00|10311.9|10309.9|10313.3|10311.3|10313.5|10311.5|10311.7|10309.7|1128
1681486800000|2023-04-14 15:40:00|10312.9|10310.9|10313.3|10311.3|10313.7|10311.7|10312.5|10310.5|800
1681487100000|2023-04-14 15:45:00|10313.1|10311.1|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|617
1681487400000|2023-04-14 15:50:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10312.1|10310.1|790
1681487700000|2023-04-14 15:55:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|514
1681488000000|2023-04-14 16:00:00|10312.3|10310.3|10314.5|10312.5|10314.5|10312.5|10312.1|10310.1|2670
1681488300000|2023-04-14 16:05:00|10314.3|10312.3|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|1920
1681488600000|2023-04-14 16:10:00|10314.9|10312.9|10314.1|10312.1|10314.9|10312.9|10313.3|10311.3|1960
1681488900000|2023-04-14 16:15:00|10314.5|10312.5|10313.3|10311.3|10315.3|10313.3|10312.9|10310.9|2727
1681489200000|2023-04-14 16:20:00|10313.5|10311.5|10314.1|10312.1|10314.5|10312.5|10313.3|10311.3|980
1681489500000|2023-04-14 16:25:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|432
1681489800000|2023-04-14 16:30:00|10313.5|10311.5|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|746
1681490100000|2023-04-14 16:35:00|10314.3|10312.3|10312.9|10310.9|10314.5|10312.5|10312.7|10310.7|1187
1681490400000|2023-04-14 16:40:00|10312.5|10310.5|10311|10309|10312.5|10310.5|10311|10309|833
1681490700000|2023-04-14 16:45:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|749
1681491000000|2023-04-14 16:50:00|10311|10309|10311|10309|10311.4|10309.4|10310.2|10308.2|1588
1681491300000|2023-04-14 16:55:00|10310.6|10308.6|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|1490
1681491600000|2023-04-14 17:00:00|10311.5|10309.5|10312.1|10310.1|10312.1|10310.1|10311|10309|1609
1681491900000|2023-04-14 17:05:00|10312.3|10310.3|10314.5|10312.5|10314.5|10312.5|10312.1|10310.1|861
1681492200000|2023-04-14 17:10:00|10314.1|10312.1|10314.9|10312.9|10315.3|10313.3|10314.1|10312.1|1684
1681492500000|2023-04-14 17:15:00|10315.1|10313.1|10314.1|10312.1|10315.3|10313.3|10314.1|10312.1|532
1681492800000|2023-04-14 17:20:00|10314.5|10312.5|10314.9|10312.9|10315.3|10313.3|10314.1|10312.1|658
1681493100000|2023-04-14 17:25:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|306
1681493400000|2023-04-14 17:30:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|449
1681493700000|2023-04-14 17:35:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|1845
1681494000000|2023-04-14 17:40:00|10316|10314|10315.6|10313.6|10316|10314|10315.1|10313.1|1489
1681494300000|2023-04-14 17:45:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|1202
1681494600000|2023-04-14 17:50:00|10316|10314|10316|10314|10316.4|10314.4|10315.3|10313.3|1284
1681494900000|2023-04-14 17:55:00|10315.6|10313.6|10313.7|10311.7|10316|10314|10313.3|10311.3|1271
1681495200000|2023-04-14 18:00:00|10313.5|10311.5|10315.3|10313.3|10315.6|10313.6|10313.5|10311.5|614
1681495500000|2023-04-14 18:05:00|10315.5|10313.5|10314.9|10312.9|10315.6|10313.6|10314.5|10312.5|679
1681495800000|2023-04-14 18:10:00|10314.5|10312.5|10315.6|10313.6|10315.6|10313.6|10314.5|10312.5|1039
1681496100000|2023-04-14 18:15:00|10315.3|10313.3|10314.1|10312.1|10315.6|10313.6|10314.1|10312.1|1135
1681496400000|2023-04-14 18:20:00|10313.9|10311.9|10314.5|10312.5|10314.9|10312.9|10313.9|10311.9|1099
1681496700000|2023-04-14 18:25:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|1177
1681497000000|2023-04-14 18:30:00|10314.5|10312.5|10315.1|10313.1|10315.3|10313.3|10314.1|10312.1|1083
1681497300000|2023-04-14 18:35:00|10314.9|10312.9|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|461
1681497600000|2023-04-14 18:40:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.5|10312.5|1296
1681497900000|2023-04-14 18:45:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|687
1681498200000|2023-04-14 18:50:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|912
1681498500000|2023-04-14 18:55:00|10315.1|10313.1|10314.1|10312.1|10315.1|10313.1|10314.1|10312.1|3022
1681498800000|2023-04-14 19:00:00|10314.5|10312.5|10315.3|10313.3|10315.3|10313.3|10313.7|10311.7|3047
1681499100000|2023-04-14 19:05:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|686
1681499400000|2023-04-14 19:10:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|627
1681499700000|2023-04-14 19:15:00|10316|10314|10315.6|10313.6|10316.4|10314.4|10315.3|10313.3|2301
1681500000000|2023-04-14 19:20:00|10316|10314|10315.6|10313.6|10316|10314|10315.3|10313.3|497
1681500300000|2023-04-14 19:25:00|10316|10314|10314.9|10312.9|10316|10314|10314.9|10312.9|539
1681500600000|2023-04-14 19:30:00|10314.5|10312.5|10315.6|10313.6|10315.6|10313.6|10314.5|10312.5|572
1681500900000|2023-04-14 19:35:00|10315.3|10313.3|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|980
1681501200000|2023-04-14 19:40:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|268
1681501500000|2023-04-14 19:45:00|10315.6|10313.6|10316|10314|10316|10314|10315.3|10313.3|353
1681501800000|2023-04-14 19:50:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|602
1681502100000|2023-04-14 19:55:00|10316.2|10314.2|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|1671
1681502400000|2023-04-14 20:00:00|10316.2|10314.2|10316.8|10314.8|10317|10315|10316|10314|2322
1681502700000|2023-04-14 20:05:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|236
1681503000000|2023-04-14 20:10:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|196
1681503300000|2023-04-14 20:15:00|10317|10315|10315.6|10313.6|10317|10315|10315.5|10313.5|2194
1681503600000|2023-04-14 20:20:00|10316|10314|10316.8|10314.8|10317.2|10315.2|10316|10314|1741
1681503900000|2023-04-14 20:25:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316|10314|564
1681504200000|2023-04-14 20:30:00|10316|10314|10315.6|10313.6|10316.4|10314.4|10315.6|10313.6|788
1681504500000|2023-04-14 20:35:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|208
1681504800000|2023-04-14 20:40:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|235
1681505100000|2023-04-14 20:45:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|433
1681505400000|2023-04-14 20:50:00|10315.5|10313.5|10315.6|10313.6|10315.8|10313.8|10315.3|10313.3|443
1681505700000|2023-04-14 20:55:00|10315.5|10313.5|10314.3|10312.3|10315.5|10313.5|10314.1|10312.1|659
1681682400000|2023-04-16 22:00:00|10314.5|10312.5|10315.1|10313.1|10315.5|10313.5|10314.5|10312.5|481
1681682700000|2023-04-16 22:05:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|31
1681683000000|2023-04-16 22:10:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|254
1681683300000|2023-04-16 22:15:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|90
1681683600000|2023-04-16 22:20:00|10313.5|10311.5|10312.9|10310.9|10313.5|10311.5|10312.9|10310.9|151
1681683900000|2023-04-16 22:25:00|10313.1|10311.1|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|51
1681684200000|2023-04-16 22:30:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|552
1681684500000|2023-04-16 22:35:00|10312.5|10310.5|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|220
1681684800000|2023-04-16 22:40:00|10311.9|10309.9|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|50
1681685100000|2023-04-16 22:45:00|10311.9|10309.9|10311.5|10309.5|10312.1|10310.1|10311.5|10309.5|184
1681685400000|2023-04-16 22:50:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311|10309|138
1681685700000|2023-04-16 22:55:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|321
1681686000000|2023-04-16 23:00:00|10311.2|10309.2|10311.2|10309.2|10311.2|10309.2|10311.2|10309.2|175
1681686300000|2023-04-16 23:05:00|10311.4|10309.4|10310.2|10308.2|10311.4|10309.4|10310.2|10308.2|178
1681686600000|2023-04-16 23:10:00|10310|10308|10309.4|10307.4|10310|10308|10309.4|10307.4|595
1681686900000|2023-04-16 23:15:00|||||||||49
1681687200000|2023-04-16 23:20:00|10309.2|10307.2|10309.4|10307.4|10309.4|10307.4|10309.2|10307.2|60
1681687500000|2023-04-16 23:25:00|10309.2|10307.2|10309.4|10307.4|10309.4|10307.4|10309|10307|143
1681687800000|2023-04-16 23:30:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|117
1681688100000|2023-04-16 23:35:00|10309.2|10307.2|10309.2|10307.2|10309.4|10307.4|10309|10307|77
1681688400000|2023-04-16 23:40:00|10309|10307|10309|10307|10309.2|10307.2|10309|10307|17
1681688700000|2023-04-16 23:45:00|10308.8|10306.8|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|574
1681689000000|2023-04-16 23:50:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|116
1681689300000|2023-04-16 23:55:00|10310|10308|10309.8|10307.8|10310|10308|10309.8|10307.8|34
1681689600000|2023-04-17 00:00:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.6|10307.6|439
1681689900000|2023-04-17 00:05:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|89
1681690200000|2023-04-17 00:10:00|10310|10308|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|209
1681690500000|2023-04-17 00:15:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.4|10308.4|275
1681690800000|2023-04-17 00:20:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|119
1681691100000|2023-04-17 00:25:00|10311|10309|10312.1|10310.1|10312.1|10310.1|10311|10309|118
1681691400000|2023-04-17 00:30:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|475
1681691700000|2023-04-17 00:35:00|10311.9|10309.9|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|149
1681692000000|2023-04-17 00:40:00|10311.5|10309.5|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|372
1681692300000|2023-04-17 00:45:00|10312.3|10310.3|10312.3|10310.3|10312.9|10310.9|10312.1|10310.1|495
1681692600000|2023-04-17 00:50:00|10312.1|10310.1|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|250
1681692900000|2023-04-17 00:55:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|255
1681693200000|2023-04-17 01:00:00|10312.9|10310.9|10312.9|10310.9|10313.1|10311.1|10312.9|10310.9|169
1681693500000|2023-04-17 01:05:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|74
1681693800000|2023-04-17 01:10:00|10312.5|10310.5|10311.9|10309.9|10312.5|10310.5|10311.7|10309.7|356
1681694100000|2023-04-17 01:15:00|10311.7|10309.7|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|309
1681694400000|2023-04-17 01:20:00|10312.1|10310.1|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|255
1681694700000|2023-04-17 01:25:00|10312.7|10310.7|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|355
1681695000000|2023-04-17 01:30:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|175
1681695300000|2023-04-17 01:35:00|10313.3|10311.3|10313.9|10311.9|10314.1|10312.1|10313.3|10311.3|176
1681695600000|2023-04-17 01:40:00|10313.7|10311.7|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|145
1681695900000|2023-04-17 01:45:00|10313.1|10311.1|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|227
1681696200000|2023-04-17 01:50:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|218
1681696500000|2023-04-17 01:55:00|||||||||96
1681696800000|2023-04-17 02:00:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|120
1681697100000|2023-04-17 02:05:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|256
1681697400000|2023-04-17 02:10:00|10312.5|10310.5|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|488
1681697700000|2023-04-17 02:15:00|10313.1|10311.1|10314.1|10312.1|10314.1|10312.1|10312.9|10310.9|800
1681698000000|2023-04-17 02:20:00|10314.3|10312.3|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|148
1681698300000|2023-04-17 02:25:00|||||||||271
1681698600000|2023-04-17 02:30:00|10314.3|10312.3|10313.3|10311.3|10314.5|10312.5|10313.3|10311.3|321
1681698900000|2023-04-17 02:35:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|257
1681699200000|2023-04-17 02:40:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|488
1681699500000|2023-04-17 02:45:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|119
1681699800000|2023-04-17 02:50:00|||||||||199
1681700100000|2023-04-17 02:55:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|210
1681700400000|2023-04-17 03:00:00|10312.7|10310.7|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|66
1681700700000|2023-04-17 03:05:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|53
1681701000000|2023-04-17 03:10:00|||||||||6
1681701300000|2023-04-17 03:15:00|10312.3|10310.3|10312.1|10310.1|10312.7|10310.7|10312.1|10310.1|266
1681701600000|2023-04-17 03:20:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|62
1681701900000|2023-04-17 03:25:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|118
1681702200000|2023-04-17 03:30:00|||||||||13
1681702500000|2023-04-17 03:35:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10312.3|10310.3|144
1681702800000|2023-04-17 03:40:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|102
1681703100000|2023-04-17 03:45:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|160
1681703400000|2023-04-17 03:50:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.7|10310.7|177
1681703700000|2023-04-17 03:55:00|||||||||35
1681704000000|2023-04-17 04:00:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|382
1681704300000|2023-04-17 04:05:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|87
1681704600000|2023-04-17 04:10:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|13
1681704900000|2023-04-17 04:15:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|24
1681705200000|2023-04-17 04:20:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|62
1681705500000|2023-04-17 04:25:00|||||||||58
1681705800000|2023-04-17 04:30:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|130
1681706100000|2023-04-17 04:35:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10311.9|10309.9|171
1681706400000|2023-04-17 04:40:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|54
1681706700000|2023-04-17 04:45:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|67
1681707000000|2023-04-17 04:50:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|119
1681707300000|2023-04-17 04:55:00|||||||||16
1681707600000|2023-04-17 05:00:00|10312.7|10310.7|10312.1|10310.1|10312.9|10310.9|10312.1|10310.1|46
1681707900000|2023-04-17 05:05:00|10312.3|10310.3|10311.7|10309.7|10312.3|10310.3|10311.7|10309.7|34
1681708200000|2023-04-17 05:10:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|132
1681708500000|2023-04-17 05:15:00|10311.5|10309.5|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|175
1681708800000|2023-04-17 05:20:00|10311.5|10309.5|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|113
1681709100000|2023-04-17 05:25:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|241
1681709400000|2023-04-17 05:30:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|472
1681709700000|2023-04-17 05:35:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|400
1681710000000|2023-04-17 05:40:00|||||||||126
1681710300000|2023-04-17 05:45:00|10312.7|10310.7|10312.5|10310.5|10312.7|10310.7|10312.5|10310.5|160
1681710600000|2023-04-17 05:50:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|85
1681710900000|2023-04-17 05:55:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|116
1681711200000|2023-04-17 06:00:00|10312.5|10310.5|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|376
1681711500000|2023-04-17 06:05:00|10312.9|10310.9|10314.1|10312.1|10314.3|10312.3|10312.9|10310.9|577
1681711800000|2023-04-17 06:10:00|10314.5|10312.5|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|196
1681712100000|2023-04-17 06:15:00|10313.9|10311.9|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|266
1681712400000|2023-04-17 06:20:00|10314.9|10312.9|10313.7|10311.7|10314.9|10312.9|10313.7|10311.7|387
1681712700000|2023-04-17 06:25:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|211
1681713000000|2023-04-17 06:30:00|10314.3|10312.3|10312.5|10310.5|10314.5|10312.5|10312.3|10310.3|406
1681713300000|2023-04-17 06:35:00|10312.1|10310.1|10310.6|10308.6|10312.5|10310.5|10310.2|10308.2|936
1681713600000|2023-04-17 06:40:00|10310.2|10308.2|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|656
1681713900000|2023-04-17 06:45:00|10310.2|10308.2|10308.2|10306.2|10310.2|10308.2|10308.2|10306.2|1092
1681714200000|2023-04-17 06:50:00|10308.6|10306.6|10309|10307|10309|10307|10308.2|10306.2|626
1681714500000|2023-04-17 06:55:00|10309.4|10307.4|10310.2|10308.2|10310.2|10308.2|10309|10307|796
1681714800000|2023-04-17 07:00:00|10310|10308|10309.4|10307.4|10310.2|10308.2|10308.6|10306.6|1046
1681715100000|2023-04-17 07:05:00|10309.2|10307.2|10309|10307|10309.8|10307.8|10309|10307|624
1681715400000|2023-04-17 07:10:00|10309.2|10307.2|10307.8|10305.8|10310|10308|10307.8|10305.8|2777
1681715700000|2023-04-17 07:15:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10306.7|10304.7|1193
1681716000000|2023-04-17 07:20:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10306.5|10304.5|1387
1681716300000|2023-04-17 07:25:00|10307.1|10305.1|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|651
1681716600000|2023-04-17 07:30:00|10307.6|10305.6|10308.6|10306.6|10309|10307|10307.4|10305.4|846
1681716900000|2023-04-17 07:35:00|10309|10307|10308.6|10306.6|10309|10307|10308.2|10306.2|516
1681717200000|2023-04-17 07:40:00|10309|10307|10309|10307|10309.4|10307.4|10308.8|10306.8|760
1681717500000|2023-04-17 07:45:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|552
1681717800000|2023-04-17 07:50:00|10309|10307|10309.4|10307.4|10309.6|10307.6|10308.6|10306.6|427
1681718100000|2023-04-17 07:55:00|10309.2|10307.2|10309.4|10307.4|10309.8|10307.8|10309|10307|502
1681718400000|2023-04-17 08:00:00|10309.6|10307.6|10310|10308|10310.2|10308.2|10309.4|10307.4|271
1681718700000|2023-04-17 08:05:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10310|10308|69
1681719000000|2023-04-17 08:10:00|10310.6|10308.6|10312.1|10310.1|10312.1|10310.1|10310.6|10308.6|1332
1681719300000|2023-04-17 08:15:00|10311.7|10309.7|10311|10309|10312.1|10310.1|10311|10309|457
1681719600000|2023-04-17 08:20:00|10311.2|10309.2|10311.4|10309.4|10311.7|10309.7|10311|10309|154
1681719900000|2023-04-17 08:25:00|10311.2|10309.2|10311.7|10309.7|10311.7|10309.7|10311|10309|1039
1681720200000|2023-04-17 08:30:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10310.6|10308.6|790
1681720500000|2023-04-17 08:35:00|10310.8|10308.8|10310.2|10308.2|10311|10309|10309.8|10307.8|533
1681720800000|2023-04-17 08:40:00|10309.8|10307.8|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|276
1681721100000|2023-04-17 08:45:00|10310.4|10308.4|10311|10309|10311.4|10309.4|10310.4|10308.4|1113
1681721400000|2023-04-17 08:50:00|10310.8|10308.8|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|397
1681721700000|2023-04-17 08:55:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|334
1681722000000|2023-04-17 09:00:00|10311|10309|10311.5|10309.5|10311.7|10309.7|10310.6|10308.6|230
1681722300000|2023-04-17 09:05:00|10311.7|10309.7|10310.6|10308.6|10311.7|10309.7|10310.6|10308.6|185
1681722600000|2023-04-17 09:10:00|10310.2|10308.2|10309.8|10307.8|10310.8|10308.8|10309.8|10307.8|431
1681722900000|2023-04-17 09:15:00|10310|10308|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|253
1681723200000|2023-04-17 09:20:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|183
1681723500000|2023-04-17 09:25:00|10309.6|10307.6|10309.8|10307.8|10310|10308|10309.4|10307.4|116
1681723800000|2023-04-17 09:30:00|10310.2|10308.2|10310.2|10308.2|10311|10309|10309.8|10307.8|377
1681724100000|2023-04-17 09:35:00|10310|10308|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|321
1681724400000|2023-04-17 09:40:00|10309.6|10307.6|10307.4|10305.4|10309.8|10307.8|10307.4|10305.4|1810
1681724700000|2023-04-17 09:45:00|10307.1|10305.1|10305.1|10303.1|10307.1|10305.1|10305.1|10303.1|1550
1681725000000|2023-04-17 09:50:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.3|10303.3|1580
1681725300000|2023-04-17 09:55:00|10306.1|10304.1|10304.3|10302.3|10306.1|10304.1|10304.3|10302.3|727
1681725600000|2023-04-17 10:00:00|10304.5|10302.5|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|561
1681725900000|2023-04-17 10:05:00|10304.3|10302.3|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|1435
1681726200000|2023-04-17 10:10:00|10303.9|10301.9|10302|10300|10303.9|10301.9|10302|10300|689
1681726500000|2023-04-17 10:15:00|10302.2|10300.2|10303.5|10301.5|10303.5|10301.5|10302|10300|763
1681726800000|2023-04-17 10:20:00|10303.3|10301.3|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|616
1681727100000|2023-04-17 10:25:00|10303.7|10301.7|10305.5|10303.5|10305.5|10303.5|10303.7|10301.7|1503
1681727400000|2023-04-17 10:30:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|393
1681727700000|2023-04-17 10:35:00|10305.1|10303.1|10305.5|10303.5|10305.9|10303.9|10304.7|10302.7|961
1681728000000|2023-04-17 10:40:00|10305.9|10303.9|10305.3|10303.3|10305.9|10303.9|10305.1|10303.1|386
1681728300000|2023-04-17 10:45:00|10305.1|10303.1|10305.7|10303.7|10305.9|10303.9|10305.1|10303.1|345
1681728600000|2023-04-17 10:50:00|10305.5|10303.5|10304.7|10302.7|10305.9|10303.9|10304.7|10302.7|270
1681728900000|2023-04-17 10:55:00|10304.9|10302.9|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|390
1681729200000|2023-04-17 11:00:00|10305.5|10303.5|10304.3|10302.3|10305.9|10303.9|10304.3|10302.3|467
1681729500000|2023-04-17 11:05:00|10303.9|10301.9|10305.1|10303.1|10305.1|10303.1|10303.9|10301.9|552
1681729800000|2023-04-17 11:10:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|534
1681730100000|2023-04-17 11:15:00|10305.7|10303.7|10305.1|10303.1|10305.9|10303.9|10303.9|10301.9|770
1681730400000|2023-04-17 11:20:00|10305.5|10303.5|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|334
1681730700000|2023-04-17 11:25:00|10306.7|10304.7|10306.9|10304.9|10307.1|10305.1|10305.9|10303.9|580
1681731000000|2023-04-17 11:30:00|10307.1|10305.1|10306.7|10304.7|10307.3|10305.3|10306.3|10304.3|197
1681731300000|2023-04-17 11:35:00|10306.3|10304.3|10307.1|10305.1|10307.4|10305.4|10306.3|10304.3|465
1681731600000|2023-04-17 11:40:00|10307.3|10305.3|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|598
1681731900000|2023-04-17 11:45:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|961
1681732200000|2023-04-17 11:50:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|541
1681732500000|2023-04-17 11:55:00|10306.3|10304.3|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|1051
1681732800000|2023-04-17 12:00:00|10305.7|10303.7|10305.1|10303.1|10305.9|10303.9|10303.9|10301.9|4233
1681733100000|2023-04-17 12:05:00|10304.9|10302.9|10303.9|10301.9|10305.1|10303.1|10303.5|10301.5|1887
1681733400000|2023-04-17 12:10:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|1908
1681733700000|2023-04-17 12:15:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10303.5|10301.5|2615
1681734000000|2023-04-17 12:20:00|10304.7|10302.7|10307.4|10305.4|10308.2|10306.2|10304.7|10302.7|8562
1681734300000|2023-04-17 12:25:00|10307.3|10305.3|10307.4|10305.4|10307.8|10305.8|10305.9|10303.9|1870
1681734600000|2023-04-17 12:30:00|10305.7|10303.7|10300.4|10298.4|10305.7|10303.7|10299.2|10297.2|13502
1681734900000|2023-04-17 12:35:00|10300|10298|10302.8|10300.8|10302.8|10300.8|10300|10298|3787
1681735200000|2023-04-17 12:40:00|10302.6|10300.6|10302|10300|10303.5|10301.5|10301.6|10299.6|2920
1681735500000|2023-04-17 12:45:00|10301.8|10299.8|10303.1|10301.1|10303.5|10301.5|10301.6|10299.6|2617
1681735800000|2023-04-17 12:50:00|10302.8|10300.8|10302.4|10300.4|10303.9|10301.9|10302.4|10300.4|1288
1681736100000|2023-04-17 12:55:00|10302.2|10300.2|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|919
1681736400000|2023-04-17 13:00:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.6|10298.6|3090
1681736700000|2023-04-17 13:05:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10300.4|10298.4|5724
1681737000000|2023-04-17 13:10:00|10300.8|10298.8|10302.4|10300.4|10302.4|10300.4|10300.6|10298.6|2759
1681737300000|2023-04-17 13:15:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10302|10300|2575
1681737600000|2023-04-17 13:20:00|10303|10301|10303.9|10301.9|10304.7|10302.7|10302.8|10300.8|3858
1681737900000|2023-04-17 13:25:00|10303.5|10301.5|10304.3|10302.3|10305.5|10303.5|10303.5|10301.5|2177
1681738200000|2023-04-17 13:30:00|10304.7|10302.7|10305.3|10303.3|10305.9|10303.9|10304.3|10302.3|3010
1681738500000|2023-04-17 13:35:00|10305.1|10303.1|10305.5|10303.5|10305.9|10303.9|10304.7|10302.7|1874
1681738800000|2023-04-17 13:40:00|10305.9|10303.9|10303.9|10301.9|10305.9|10303.9|10303.5|10301.5|1544
1681739100000|2023-04-17 13:45:00|10303.5|10301.5|10305.1|10303.1|10305.9|10303.9|10303.5|10301.5|3236
1681739400000|2023-04-17 13:50:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|1077
1681739700000|2023-04-17 13:55:00|10304.7|10302.7|10304.7|10302.7|10305.5|10303.5|10303.5|10301.5|1460
1681740000000|2023-04-17 14:00:00|10304.3|10302.3|10304.7|10302.7|10304.9|10302.9|10303.9|10301.9|2077
1681740300000|2023-04-17 14:05:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|2336
1681740600000|2023-04-17 14:10:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|1160
1681740900000|2023-04-17 14:15:00|10303.1|10301.1|10302|10300|10303.5|10301.5|10302|10300|2638
1681741200000|2023-04-17 14:20:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.6|10299.6|2963
1681741500000|2023-04-17 14:25:00|10302.2|10300.2|10297.7|10295.7|10302.2|10300.2|10297.7|10295.7|4736
1681741800000|2023-04-17 14:30:00|10298.1|10296.1|10297.3|10295.3|10298.1|10296.1|10296.5|10294.5|2467
1681742100000|2023-04-17 14:35:00|10297.7|10295.7|10297.7|10295.7|10298.9|10296.9|10296.9|10294.9|2061
1681742400000|2023-04-17 14:40:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1925
1681742700000|2023-04-17 14:45:00|10298.1|10296.1|10298.1|10296.1|10298.9|10296.9|10297.3|10295.3|1801
1681743000000|2023-04-17 14:50:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|1666
1681743300000|2023-04-17 14:55:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.5|10294.5|1553
1681743600000|2023-04-17 15:00:00|10296.7|10294.7|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|1524
1681743900000|2023-04-17 15:05:00|10296.7|10294.7|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|1692
1681744200000|2023-04-17 15:10:00|10296.5|10294.5|10294.9|10292.9|10296.5|10294.5|10294.6|10292.6|3669
1681744500000|2023-04-17 15:15:00|10294.8|10292.8|10295.7|10293.7|10296.5|10294.5|10294.6|10292.6|3059
1681744800000|2023-04-17 15:20:00|10296.1|10294.1|10297.3|10295.3|10297.3|10295.3|10295.7|10293.7|1959
1681745100000|2023-04-17 15:25:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10296.9|10294.9|1289
1681745400000|2023-04-17 15:30:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|1643
1681745700000|2023-04-17 15:35:00|10297.7|10295.7|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|976
1681746000000|2023-04-17 15:40:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|450
1681746300000|2023-04-17 15:45:00|10297.7|10295.7|10299.6|10297.6|10299.6|10297.6|10297.3|10295.3|1853
1681746600000|2023-04-17 15:50:00|10299.2|10297.2|10297.7|10295.7|10299.2|10297.2|10297.7|10295.7|677
1681746900000|2023-04-17 15:55:00|10297.5|10295.5|10296.5|10294.5|10297.7|10295.7|10296.1|10294.1|4574
1681747200000|2023-04-17 16:00:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|361
1681747500000|2023-04-17 16:05:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|443
1681747800000|2023-04-17 16:10:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|443
1681748100000|2023-04-17 16:15:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|1238
1681748400000|2023-04-17 16:20:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|3001
1681748700000|2023-04-17 16:25:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|2160
1681749000000|2023-04-17 16:30:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|599
1681749300000|2023-04-17 16:35:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|1008
1681749600000|2023-04-17 16:40:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|634
1681749900000|2023-04-17 16:45:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1235
1681750200000|2023-04-17 16:50:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|648
1681750500000|2023-04-17 16:55:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|526
1681750800000|2023-04-17 17:00:00|10295.9|10293.9|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|1597
1681751100000|2023-04-17 17:05:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.1|10294.1|948
1681751400000|2023-04-17 17:10:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|826
1681751700000|2023-04-17 17:15:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|379
1681752000000|2023-04-17 17:20:00|||||||||325
1681752300000|2023-04-17 17:25:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.7|10294.7|877
1681752600000|2023-04-17 17:30:00|10296.7|10294.7|10295.7|10293.7|10296.9|10294.9|10295.7|10293.7|1817
1681752900000|2023-04-17 17:35:00|10295.3|10293.3|10296.7|10294.7|10296.9|10294.9|10295.3|10293.3|595
1681753200000|2023-04-17 17:40:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|292
1681753500000|2023-04-17 17:45:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|597
1681753800000|2023-04-17 17:50:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|233
1681754100000|2023-04-17 17:55:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|297
1681754400000|2023-04-17 18:00:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|156
1681754700000|2023-04-17 18:05:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|1399
1681755000000|2023-04-17 18:10:00|10296.5|10294.5|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|678
1681755300000|2023-04-17 18:15:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.9|10293.9|230
1681755600000|2023-04-17 18:20:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|673
1681755900000|2023-04-17 18:25:00|10296.9|10294.9|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|1937
1681756200000|2023-04-17 18:30:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|1711
1681756500000|2023-04-17 18:35:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|755
1681756800000|2023-04-17 18:40:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|860
1681757100000|2023-04-17 18:45:00|10297.9|10295.9|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|807
1681757400000|2023-04-17 18:50:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|1420
1681757700000|2023-04-17 18:55:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|2397
1681758000000|2023-04-17 19:00:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|1438
1681758300000|2023-04-17 19:05:00|10298.7|10296.7|10299.2|10297.2|10299.2|10297.2|10298.7|10296.7|1265
1681758600000|2023-04-17 19:10:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|562
1681758900000|2023-04-17 19:15:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|990
1681759200000|2023-04-17 19:20:00|10298.1|10296.1|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1415
1681759500000|2023-04-17 19:25:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|1103
1681759800000|2023-04-17 19:30:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|595
1681760100000|2023-04-17 19:35:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|284
1681760400000|2023-04-17 19:40:00|||||||||214
1681760700000|2023-04-17 19:45:00|10298.9|10296.9|10298.1|10296.1|10299.2|10297.2|10298.1|10296.1|704
1681761000000|2023-04-17 19:50:00|||||||||64
1681761300000|2023-04-17 19:55:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|1884
1681761600000|2023-04-17 20:00:00|10297.7|10295.7|10297.5|10295.5|10298.5|10296.5|10297.3|10295.3|1942
1681761900000|2023-04-17 20:05:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|442
1681762200000|2023-04-17 20:10:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|414
1681762500000|2023-04-17 20:15:00|10296.5|10294.5|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|786
1681762800000|2023-04-17 20:20:00|10296.5|10294.5|10296.9|10294.9|10297.7|10295.7|10296.1|10294.1|2633
1681763100000|2023-04-17 20:25:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|5598
1681763400000|2023-04-17 20:30:00|10297.7|10295.7|10296.9|10294.9|10297.9|10295.9|10296.5|10294.5|1034
1681763700000|2023-04-17 20:35:00|10296.5|10294.5|10295.7|10293.7|10296.9|10294.9|10295.7|10293.7|1509
1681764000000|2023-04-17 20:40:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|1212
1681764300000|2023-04-17 20:45:00|10295.5|10293.5|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|836
1681764600000|2023-04-17 20:50:00|10295.1|10293.1|10295.3|10293.3|10295.7|10293.7|10295.1|10293.1|850
1681764900000|2023-04-17 20:55:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.3|10293.3|1080
1681768800000|2023-04-17 22:00:00|10297.3|10295.3|10296.9|10294.9|10297.5|10295.5|10296.5|10294.5|83
1681769100000|2023-04-17 22:05:00|||||||||5
1681769400000|2023-04-17 22:10:00|||||||||1
1681769700000|2023-04-17 22:15:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|74
1681770000000|2023-04-17 22:20:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|304
1681770300000|2023-04-17 22:25:00|||||||||1
1681770600000|2023-04-17 22:30:00|10296.7|10294.7|10297.3|10295.3|10297.7|10295.7|10296.7|10294.7|155
1681770900000|2023-04-17 22:35:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|188
1681771200000|2023-04-17 22:40:00|10297.1|10295.1|10297.1|10295.1|10297.1|10295.1|10297.1|10295.1|72
1681771500000|2023-04-17 22:45:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1
1681771800000|2023-04-17 22:50:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|41
1681772100000|2023-04-17 22:55:00|||||||||30
1681772400000|2023-04-17 23:00:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|81
1681772700000|2023-04-17 23:05:00|||||||||57
1681773000000|2023-04-17 23:10:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|131
1681773300000|2023-04-17 23:15:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|29
1681773600000|2023-04-17 23:20:00|||||||||35
1681773900000|2023-04-17 23:25:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|208
1681774200000|2023-04-17 23:30:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|249
1681774500000|2023-04-17 23:35:00|||||||||1
1681774800000|2023-04-17 23:40:00|||||||||102
1681775100000|2023-04-17 23:45:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|98
1681775400000|2023-04-17 23:50:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|122
1681775700000|2023-04-17 23:55:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|69
1681776000000|2023-04-18 00:00:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|289
1681776300000|2023-04-18 00:05:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|180
1681776600000|2023-04-18 00:10:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|174
1681776900000|2023-04-18 00:15:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|211
1681777200000|2023-04-18 00:20:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|158
1681777500000|2023-04-18 00:25:00|||||||||66
1681777800000|2023-04-18 00:30:00|||||||||29
1681778100000|2023-04-18 00:35:00|||||||||117
1681778400000|2023-04-18 00:40:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|564
1681778700000|2023-04-18 00:45:00|10299|10297|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|44
1681779000000|2023-04-18 00:50:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|222
1681779300000|2023-04-18 00:55:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|311
1681779600000|2023-04-18 01:00:00|10299.2|10297.2|10299|10297|10299.2|10297.2|10298.9|10296.9|190
1681779900000|2023-04-18 01:05:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299|10297|121
1681780200000|2023-04-18 01:10:00|10299.4|10297.4|10299.4|10297.4|10299.6|10297.6|10299.2|10297.2|154
1681780500000|2023-04-18 01:15:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|127
1681780800000|2023-04-18 01:20:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|66
1681781100000|2023-04-18 01:25:00|||||||||76
1681781400000|2023-04-18 01:30:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|73
1681781700000|2023-04-18 01:35:00|10298.7|10296.7|10298.5|10296.5|10298.7|10296.7|10298.5|10296.5|568
1681782000000|2023-04-18 01:40:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.7|10296.7|108
1681782300000|2023-04-18 01:45:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|22
1681782600000|2023-04-18 01:50:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|76
1681782900000|2023-04-18 01:55:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|249
1681783200000|2023-04-18 02:00:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|294
1681783500000|2023-04-18 02:05:00|10299|10297|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|179
1681783800000|2023-04-18 02:10:00|10300|10298|10300.4|10298.4|10300.6|10298.6|10300|10298|304
1681784100000|2023-04-18 02:15:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|341
1681784400000|2023-04-18 02:20:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|369
1681784700000|2023-04-18 02:25:00|10301.6|10299.6|10301.2|10299.2|10301.8|10299.8|10300.8|10298.8|539
1681785000000|2023-04-18 02:30:00|10300.4|10298.4|10298.9|10296.9|10300.4|10298.4|10298.5|10296.5|503
1681785300000|2023-04-18 02:35:00|10299|10297|10297.7|10295.7|10299.2|10297.2|10297.7|10295.7|301
1681785600000|2023-04-18 02:40:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|178
1681785900000|2023-04-18 02:45:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|160
1681786200000|2023-04-18 02:50:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|82
1681786500000|2023-04-18 02:55:00|||||||||27
1681786800000|2023-04-18 03:00:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|73
1681787100000|2023-04-18 03:05:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|68
1681787400000|2023-04-18 03:10:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|61
1681787700000|2023-04-18 03:15:00|10298.1|10296.1|10297.3|10295.3|10298.1|10296.1|10297.3|10295.3|466
1681788000000|2023-04-18 03:20:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|204
1681788300000|2023-04-18 03:25:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|549
1681788600000|2023-04-18 03:30:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|226
1681788900000|2023-04-18 03:35:00|10296.5|10294.5|10296.7|10294.7|10296.9|10294.9|10296.5|10294.5|622
1681789200000|2023-04-18 03:40:00|10296.9|10294.9|10296.7|10294.7|10296.9|10294.9|10296.5|10294.5|162
1681789500000|2023-04-18 03:45:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.7|10294.7|177
1681789800000|2023-04-18 03:50:00|10297.7|10295.7|10297.5|10295.5|10297.7|10295.7|10297.3|10295.3|62
1681790100000|2023-04-18 03:55:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|68
1681790400000|2023-04-18 04:00:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.5|10294.5|188
1681790700000|2023-04-18 04:05:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|9
1681791000000|2023-04-18 04:10:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.7|10294.7|100
1681791300000|2023-04-18 04:15:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|38
1681791600000|2023-04-18 04:20:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|371
1681791900000|2023-04-18 04:25:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|36
1681792200000|2023-04-18 04:30:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|177
1681792500000|2023-04-18 04:35:00|10295.7|10293.7|10295.9|10293.9|10295.9|10293.9|10295.7|10293.7|97
1681792800000|2023-04-18 04:40:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|108
1681793100000|2023-04-18 04:45:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|43
1681793400000|2023-04-18 04:50:00|||||||||7
1681793700000|2023-04-18 04:55:00|||||||||63
1681794000000|2023-04-18 05:00:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|38
1681794300000|2023-04-18 05:05:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.7|10294.7|212
1681794600000|2023-04-18 05:10:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.3|10294.3|325
1681794900000|2023-04-18 05:15:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|64
1681795200000|2023-04-18 05:20:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|169
1681795500000|2023-04-18 05:25:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|401
1681795800000|2023-04-18 05:30:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|224
1681796100000|2023-04-18 05:35:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|129
1681796400000|2023-04-18 05:40:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|129
1681796700000|2023-04-18 05:45:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|152
1681797000000|2023-04-18 05:50:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|200
1681797300000|2023-04-18 05:55:00|10297.9|10295.9|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|253
1681797600000|2023-04-18 06:00:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.9|10294.9|995
1681797900000|2023-04-18 06:05:00|10297.1|10295.1|10295.7|10293.7|10297.1|10295.1|10295.7|10293.7|331
1681798200000|2023-04-18 06:10:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|144
1681798500000|2023-04-18 06:15:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|168
1681798800000|2023-04-18 06:20:00|10295.5|10293.5|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|628
1681799100000|2023-04-18 06:25:00|10295.7|10293.7|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|558
1681799400000|2023-04-18 06:30:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|156
1681799700000|2023-04-18 06:35:00|10296.1|10294.1|10297.3|10295.3|10297.7|10295.7|10296.1|10294.1|733
1681800000000|2023-04-18 06:40:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|243
1681800300000|2023-04-18 06:45:00|||||||||48
1681800600000|2023-04-18 06:50:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|396
1681800900000|2023-04-18 06:55:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|123
1681801200000|2023-04-18 07:00:00|10297.7|10295.7|10296.1|10294.1|10297.7|10295.7|10295.7|10293.7|1135
1681801500000|2023-04-18 07:05:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|713
1681801800000|2023-04-18 07:10:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|704
1681802100000|2023-04-18 07:15:00|10295.9|10293.9|10296.9|10294.9|10297.3|10295.3|10295.9|10293.9|496
1681802400000|2023-04-18 07:20:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|488
1681802700000|2023-04-18 07:25:00|10297.1|10295.1|10297.3|10295.3|10297.7|10295.7|10296.5|10294.5|455
1681803000000|2023-04-18 07:30:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|176
1681803300000|2023-04-18 07:35:00|10297.7|10295.7|10296.1|10294.1|10297.7|10295.7|10295.9|10293.9|306
1681803600000|2023-04-18 07:40:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|870
1681803900000|2023-04-18 07:45:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|264
1681804200000|2023-04-18 07:50:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|316
1681804500000|2023-04-18 07:55:00|10297.5|10295.5|10298.1|10296.1|10298.1|10296.1|10297.3|10295.3|203
1681804800000|2023-04-18 08:00:00|10297.7|10295.7|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|437
1681805100000|2023-04-18 08:05:00|10297.9|10295.9|10298.3|10296.3|10298.5|10296.5|10297.3|10295.3|614
1681805400000|2023-04-18 08:10:00|10298.5|10296.5|10298.7|10296.7|10298.9|10296.9|10298.3|10296.3|584
1681805700000|2023-04-18 08:15:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|250
1681806000000|2023-04-18 08:20:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|565
1681806300000|2023-04-18 08:25:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|588
1681806600000|2023-04-18 08:30:00|10298.3|10296.3|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|690
1681806900000|2023-04-18 08:35:00|10299.6|10297.6|10298.9|10296.9|10300|10298|10298.9|10296.9|424
1681807200000|2023-04-18 08:40:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|771
1681807500000|2023-04-18 08:45:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|391
1681807800000|2023-04-18 08:50:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|1232
1681808100000|2023-04-18 08:55:00|10297.7|10295.7|10298.3|10296.3|10298.5|10296.5|10297.7|10295.7|273
1681808400000|2023-04-18 09:00:00|10298.5|10296.5|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|581
1681808700000|2023-04-18 09:05:00|10298.7|10296.7|10297.7|10295.7|10298.7|10296.7|10297.7|10295.7|200
1681809000000|2023-04-18 09:10:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|246
1681809300000|2023-04-18 09:15:00|10298.1|10296.1|10298.9|10296.9|10298.9|10296.9|10297.7|10295.7|698
1681809600000|2023-04-18 09:20:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10298.9|10296.9|126
1681809900000|2023-04-18 09:25:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|486
1681810200000|2023-04-18 09:30:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10300|10298|403
1681810500000|2023-04-18 09:35:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|328
1681810800000|2023-04-18 09:40:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|488
1681811100000|2023-04-18 09:45:00|10299.6|10297.6|10300.2|10298.2|10300.4|10298.4|10299.6|10297.6|507
1681811400000|2023-04-18 09:50:00|10300.4|10298.4|10302|10300|10302|10300|10300.4|10298.4|254
1681811700000|2023-04-18 09:55:00|10302.4|10300.4|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|676
1681812000000|2023-04-18 10:00:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|208
1681812300000|2023-04-18 10:05:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.4|10298.4|1676
1681812600000|2023-04-18 10:10:00|10301|10299|10301.6|10299.6|10301.6|10299.6|10301|10299|320
1681812900000|2023-04-18 10:15:00|10302|10300|10303.3|10301.3|10303.5|10301.5|10301.6|10299.6|775
1681813200000|2023-04-18 10:20:00|10303.5|10301.5|10302.4|10300.4|10303.9|10301.9|10302|10300|1040
1681813500000|2023-04-18 10:25:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10301.6|10299.6|256
1681813800000|2023-04-18 10:30:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|173
1681814100000|2023-04-18 10:35:00|10302|10300|10302.2|10300.2|10302.4|10300.4|10302|10300|254
1681814400000|2023-04-18 10:40:00|10302|10300|10300.8|10298.8|10302.4|10300.4|10300.8|10298.8|477
1681814700000|2023-04-18 10:45:00|10301|10299|10300.4|10298.4|10301.6|10299.6|10300.4|10298.4|1200
1681815000000|2023-04-18 10:50:00|10300.6|10298.6|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|692
1681815300000|2023-04-18 10:55:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|274
1681815600000|2023-04-18 11:00:00|10300.2|10298.2|10300|10298|10300.4|10298.4|10300|10298|473
1681815900000|2023-04-18 11:05:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10299.6|10297.6|698
1681816200000|2023-04-18 11:10:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.2|10297.2|5459
1681816500000|2023-04-18 11:15:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.4|10297.4|82
1681816800000|2023-04-18 11:20:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|727
1681817100000|2023-04-18 11:25:00|10300.8|10298.8|10302.4|10300.4|10302.4|10300.4|10300.8|10298.8|724
1681817400000|2023-04-18 11:30:00|10302.6|10300.6|10303.9|10301.9|10303.9|10301.9|10302|10300|1013
1681817700000|2023-04-18 11:35:00|10303.5|10301.5|10303.9|10301.9|10305.1|10303.1|10303.5|10301.5|1803
1681818000000|2023-04-18 11:40:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|1417
1681818300000|2023-04-18 11:45:00|10303|10301|10301.6|10299.6|10303.1|10301.1|10301.2|10299.2|875
1681818600000|2023-04-18 11:50:00|10301.8|10299.8|10303.5|10301.5|10303.5|10301.5|10301.2|10299.2|1898
1681818900000|2023-04-18 11:55:00|10303.1|10301.1|10303.1|10301.1|10303.9|10301.9|10302.4|10300.4|1034
1681819200000|2023-04-18 12:00:00|10303.3|10301.3|10303.1|10301.1|10303.5|10301.5|10302|10300|1167
1681819500000|2023-04-18 12:05:00|10303.3|10301.3|10302.4|10300.4|10303.5|10301.5|10302|10300|749
1681819800000|2023-04-18 12:10:00|10302|10300|10300.4|10298.4|10302.4|10300.4|10300.4|10298.4|948
1681820100000|2023-04-18 12:15:00|10300.8|10298.8|10300.4|10298.4|10301.6|10299.6|10300|10298|2293
1681820400000|2023-04-18 12:20:00|10300|10298|10301.2|10299.2|10301.6|10299.6|10299.8|10297.8|1668
1681820700000|2023-04-18 12:25:00|10301|10299|10300.4|10298.4|10301.6|10299.6|10300.4|10298.4|874
1681821000000|2023-04-18 12:30:00|10300.8|10298.8|10299.2|10297.2|10301.6|10299.6|10298.7|10296.7|2248
1681821300000|2023-04-18 12:35:00|10299.6|10297.6|10298.1|10296.1|10299.6|10297.6|10297.7|10295.7|2281
1681821600000|2023-04-18 12:40:00|10298.3|10296.3|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|1214
1681821900000|2023-04-18 12:45:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10297.3|10295.3|1380
1681822200000|2023-04-18 12:50:00|10297.9|10295.9|10296.9|10294.9|10298.5|10296.5|10296.9|10294.9|1052
1681822500000|2023-04-18 12:55:00|10296.7|10294.7|10297.7|10295.7|10297.7|10295.7|10296.7|10294.7|464
1681822800000|2023-04-18 13:00:00|10297.3|10295.3|10296.9|10294.9|10298.5|10296.5|10295.5|10293.5|4369
1681823100000|2023-04-18 13:05:00|10296.5|10294.5|10297.3|10295.3|10297.7|10295.7|10296.5|10294.5|1126
1681823400000|2023-04-18 13:10:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.1|10294.1|1035
1681823700000|2023-04-18 13:15:00|10296.5|10294.5|10295.3|10293.3|10296.9|10294.9|10294.9|10292.9|1790
1681824000000|2023-04-18 13:20:00|10294.9|10292.9|10294.8|10292.8|10295.7|10293.7|10293.8|10291.8|2812
1681824300000|2023-04-18 13:25:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|870
1681824600000|2023-04-18 13:30:00|10294.6|10292.6|10296.5|10294.5|10296.9|10294.9|10294.6|10292.6|2340
1681824900000|2023-04-18 13:35:00|10296.7|10294.7|10297.7|10295.7|10297.7|10295.7|10296.5|10294.5|1580
1681825200000|2023-04-18 13:40:00|10297.5|10295.5|10298.1|10296.1|10298.9|10296.9|10297.3|10295.3|1981
1681825500000|2023-04-18 13:45:00|10298.5|10296.5|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|1449
1681825800000|2023-04-18 13:50:00|10298.9|10296.9|10300|10298|10300.4|10298.4|10298.9|10296.9|1683
1681826100000|2023-04-18 13:55:00|10300.2|10298.2|10299.6|10297.6|10300.2|10298.2|10298.9|10296.9|2369
1681826400000|2023-04-18 14:00:00|10299.2|10297.2|10298.5|10296.5|10299.6|10297.6|10298.1|10296.1|2313
1681826700000|2023-04-18 14:05:00|10298.1|10296.1|10298.9|10296.9|10299.2|10297.2|10296.9|10294.9|1911
1681827000000|2023-04-18 14:10:00|10299|10297|10300|10298|10300.4|10298.4|10298.9|10296.9|1279
1681827300000|2023-04-18 14:15:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10298.9|10296.9|2031
1681827600000|2023-04-18 14:20:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10299.8|10297.8|1181
1681827900000|2023-04-18 14:25:00|10300.8|10298.8|10302.4|10300.4|10302.8|10300.8|10300.8|10298.8|2397
1681828200000|2023-04-18 14:30:00|10302|10300|10302|10300|10303.1|10301.1|10302|10300|3012
1681828500000|2023-04-18 14:35:00|10302.4|10300.4|10301.2|10299.2|10302.6|10300.6|10300.8|10298.8|1430
1681828800000|2023-04-18 14:40:00|10300.8|10298.8|10300.2|10298.2|10301.2|10299.2|10300|10298|1230
1681829100000|2023-04-18 14:45:00|10300.4|10298.4|10301.2|10299.2|10301.6|10299.6|10300.2|10298.2|612
1681829400000|2023-04-18 14:50:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|999
1681829700000|2023-04-18 14:55:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|2156
1681830000000|2023-04-18 15:00:00|10301.4|10299.4|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|2467
1681830300000|2023-04-18 15:05:00|10300.4|10298.4|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|1503
1681830600000|2023-04-18 15:10:00|10300.6|10298.6|10299.6|10297.6|10300.8|10298.8|10299.2|10297.2|2268
1681830900000|2023-04-18 15:15:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10300|10298|1795
1681831200000|2023-04-18 15:20:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10299.2|10297.2|886
1681831500000|2023-04-18 15:25:00|10300.4|10298.4|10298.1|10296.1|10300.8|10298.8|10298.1|10296.1|2160
1681831800000|2023-04-18 15:30:00|10297.7|10295.7|10295.3|10293.3|10298.1|10296.1|10295.3|10293.3|3790
1681832100000|2023-04-18 15:35:00|10295.5|10293.5|10293.4|10291.4|10295.5|10293.5|10291.8|10289.8|6149
1681832400000|2023-04-18 15:40:00|10293.8|10291.8|10292.6|10290.6|10294.2|10292.2|10292.6|10290.6|3467
1681832700000|2023-04-18 15:45:00|10293|10291|10292.6|10290.6|10293|10291|10291.8|10289.8|2373
1681833000000|2023-04-18 15:50:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10292.2|10290.2|1563
1681833300000|2023-04-18 15:55:00|10293|10291|10291.8|10289.8|10293|10291|10291.4|10289.4|1069
1681833600000|2023-04-18 16:00:00|10292.2|10290.2|10291|10289|10292.2|10290.2|10290.6|10288.6|7124
1681833900000|2023-04-18 16:05:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|3732
1681834200000|2023-04-18 16:10:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10290.5|10288.5|2563
1681834500000|2023-04-18 16:15:00|10290.8|10288.8|10291.4|10289.4|10293.2|10291.2|10290.6|10288.6|3380
1681834800000|2023-04-18 16:20:00|10291.2|10289.2|10289.9|10287.9|10292.2|10290.2|10289.5|10287.5|2155
1681835100000|2023-04-18 16:25:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1510
1681835400000|2023-04-18 16:30:00|10289.9|10287.9|10291.4|10289.4|10291.8|10289.8|10289.9|10287.9|1193
1681835700000|2023-04-18 16:35:00|10291.6|10289.6|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1083
1681836000000|2023-04-18 16:40:00|10291.4|10289.4|10291.4|10289.4|10292.2|10290.2|10291|10289|883
1681836300000|2023-04-18 16:45:00|10291.6|10289.6|10291.8|10289.8|10292.2|10290.2|10291.6|10289.6|841
1681836600000|2023-04-18 16:50:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|332
1681836900000|2023-04-18 16:55:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|1312
1681837200000|2023-04-18 17:00:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10292.6|10290.6|1208
1681837500000|2023-04-18 17:05:00|10293.2|10291.2|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|1189
1681837800000|2023-04-18 17:10:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|304
1681838100000|2023-04-18 17:15:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|772
1681838400000|2023-04-18 17:20:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|117
1681838700000|2023-04-18 17:25:00|10292.4|10290.4|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|347
1681839000000|2023-04-18 17:30:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10291|10289|709
1681839300000|2023-04-18 17:35:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|255
1681839600000|2023-04-18 17:40:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|429
1681839900000|2023-04-18 17:45:00|||||||||68
1681840200000|2023-04-18 17:50:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|779
1681840500000|2023-04-18 17:55:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|709
1681840800000|2023-04-18 18:00:00|10290.6|10288.6|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|1200
1681841100000|2023-04-18 18:05:00|10291.4|10289.4|10293.8|10291.8|10293.8|10291.8|10291.4|10289.4|4604
1681841400000|2023-04-18 18:10:00|10294|10292|10294.6|10292.6|10294.6|10292.6|10293.4|10291.4|3581
1681841700000|2023-04-18 18:15:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|1633
1681842000000|2023-04-18 18:20:00|10294.6|10292.6|10295.7|10293.7|10295.7|10293.7|10293.8|10291.8|1955
1681842300000|2023-04-18 18:25:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|1109
1681842600000|2023-04-18 18:30:00|10295.9|10293.9|10295.7|10293.7|10295.9|10293.9|10294.6|10292.6|3263
1681842900000|2023-04-18 18:35:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1332
1681843200000|2023-04-18 18:40:00|10295.3|10293.3|10296.1|10294.1|10296.1|10294.1|10294.9|10292.9|886
1681843500000|2023-04-18 18:45:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|741
1681843800000|2023-04-18 18:50:00|10295.7|10293.7|10294.6|10292.6|10295.7|10293.7|10294.6|10292.6|2098
1681844100000|2023-04-18 18:55:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|3626
1681844400000|2023-04-18 19:00:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|931
1681844700000|2023-04-18 19:05:00|10295.3|10293.3|10294.6|10292.6|10295.7|10293.7|10294.6|10292.6|844
1681845000000|2023-04-18 19:10:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|2255
1681845300000|2023-04-18 19:15:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|540
1681845600000|2023-04-18 19:20:00|10293.4|10291.4|10293|10291|10293.8|10291.8|10293|10291|727
1681845900000|2023-04-18 19:25:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|2140
1681846200000|2023-04-18 19:30:00|10293|10291|10293|10291|10293|10291|10293|10291|205
1681846500000|2023-04-18 19:35:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|393
1681846800000|2023-04-18 19:40:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|302
1681847100000|2023-04-18 19:45:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|610
1681847400000|2023-04-18 19:50:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10293|10291|2159
1681847700000|2023-04-18 19:55:00|10293|10291|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|1823
1681848000000|2023-04-18 20:00:00|10293|10291|10293|10291|10293|10291|10292.2|10290.2|2055
1681848300000|2023-04-18 20:05:00|10292.6|10290.6|10294.2|10292.2|10294.2|10292.2|10292.6|10290.6|648
1681848600000|2023-04-18 20:10:00|10294.6|10292.6|10295.1|10293.1|10295.3|10293.3|10294.6|10292.6|8224
1681848900000|2023-04-18 20:15:00|10294.9|10292.9|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|808
1681849200000|2023-04-18 20:20:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|697
1681849500000|2023-04-18 20:25:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|744
1681849800000|2023-04-18 20:30:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|787
1681850100000|2023-04-18 20:35:00|10295.3|10293.3|10294.8|10292.8|10295.3|10293.3|10294.6|10292.6|1006
1681850400000|2023-04-18 20:40:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|211
1681850700000|2023-04-18 20:45:00|10295.3|10293.3|10295.5|10293.5|10295.7|10293.7|10294.9|10292.9|873
1681851000000|2023-04-18 20:50:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|250
1681851300000|2023-04-18 20:55:00|10295.1|10293.1|10294.9|10292.9|10295.1|10293.1|10294.6|10292.6|423
1681855200000|2023-04-18 22:00:00|10295.3|10293.3|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|454
1681855500000|2023-04-18 22:05:00|||||||||18
1681855800000|2023-04-18 22:10:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|188
1681856100000|2023-04-18 22:15:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|50
1681856400000|2023-04-18 22:20:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|60
1681856700000|2023-04-18 22:25:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|7
1681857000000|2023-04-18 22:30:00|10293.6|10291.6|10293.2|10291.2|10293.6|10291.6|10293.2|10291.2|37
1681857300000|2023-04-18 22:35:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|118
1681857600000|2023-04-18 22:40:00|10293.6|10291.6|10293|10291|10293.6|10291.6|10293|10291|27
1681857900000|2023-04-18 22:45:00|10292.8|10290.8|10292.8|10290.8|10293|10291|10292.8|10290.8|79
1681858200000|2023-04-18 22:50:00|10293|10291|10293|10291|10293|10291|10292.8|10290.8|40
1681858500000|2023-04-18 22:55:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|52
1681858800000|2023-04-18 23:00:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10293|10291|105
1681859100000|2023-04-18 23:05:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10293|10291|44
1681859400000|2023-04-18 23:10:00|10293.2|10291.2|10293.6|10291.6|10293.8|10291.8|10293|10291|30
1681859700000|2023-04-18 23:15:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|118
1681860000000|2023-04-18 23:20:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.6|10291.6|16
1681860300000|2023-04-18 23:25:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|89
1681860600000|2023-04-18 23:30:00|10293.6|10291.6|10293.6|10291.6|10293.8|10291.8|10293.4|10291.4|80
1681860900000|2023-04-18 23:35:00|10293.4|10291.4|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|42
1681861200000|2023-04-18 23:40:00|10294|10292|10293.8|10291.8|10294|10292|10293.8|10291.8|38
1681861500000|2023-04-18 23:45:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|75
1681861800000|2023-04-18 23:50:00|10293|10291|10292.2|10290.2|10293|10291|10291.8|10289.8|440
1681862100000|2023-04-18 23:55:00|10291.8|10289.8|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|754
1681862400000|2023-04-19 00:00:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|72
1681862700000|2023-04-19 00:05:00|10293|10291|10293.2|10291.2|10293.4|10291.4|10293|10291|99
1681863000000|2023-04-19 00:10:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|56
1681863300000|2023-04-19 00:15:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|303
1681863600000|2023-04-19 00:20:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293|10291|653
1681863900000|2023-04-19 00:25:00|10293|10291|10293.6|10291.6|10293.8|10291.8|10293|10291|102
1681864200000|2023-04-19 00:30:00|10293.4|10291.4|10293|10291|10293.8|10291.8|10293|10291|209
1681864500000|2023-04-19 00:35:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|111
1681864800000|2023-04-19 00:40:00|||||||||17
1681865100000|2023-04-19 00:45:00|10292.6|10290.6|10293.2|10291.2|10293.4|10291.4|10292.6|10290.6|96
1681865400000|2023-04-19 00:50:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10292.8|10290.8|89
1681865700000|2023-04-19 00:55:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|186
1681866000000|2023-04-19 01:00:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10293|10291|62
1681866300000|2023-04-19 01:05:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|133
1681866600000|2023-04-19 01:10:00|10293.6|10291.6|10293.6|10291.6|10293.6|10291.6|10293.4|10291.4|98
1681866900000|2023-04-19 01:15:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10292.8|10290.8|297
1681867200000|2023-04-19 01:20:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|125
1681867500000|2023-04-19 01:25:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|86
1681867800000|2023-04-19 01:30:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|11
1681868100000|2023-04-19 01:35:00|||||||||152
1681868400000|2023-04-19 01:40:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|46
1681868700000|2023-04-19 01:45:00|10292.2|10290.2|10293|10291|10293|10291|10292.2|10290.2|224
1681869000000|2023-04-19 01:50:00|||||||||239
1681869300000|2023-04-19 01:55:00|||||||||533
1681869600000|2023-04-19 02:00:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|411
1681869900000|2023-04-19 02:05:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|60
1681870200000|2023-04-19 02:10:00|10292.4|10290.4|10292.8|10290.8|10293|10291|10292.2|10290.2|219
1681870500000|2023-04-19 02:15:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|30
1681870800000|2023-04-19 02:20:00|10292.2|10290.2|10292.2|10290.2|10292.4|10290.4|10292.2|10290.2|181
1681871100000|2023-04-19 02:25:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|70
1681871400000|2023-04-19 02:30:00|10292|10290|10292|10290|10292.2|10290.2|10291.8|10289.8|42
1681871700000|2023-04-19 02:35:00|10291.8|10289.8|10292|10290|10292|10290|10291.8|10289.8|45
1681872000000|2023-04-19 02:40:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|155
1681872300000|2023-04-19 02:45:00|10292|10290|10292.6|10290.6|10292.6|10290.6|10292|10290|763
1681872600000|2023-04-19 02:50:00|10293|10291|10293|10291|10293|10291|10293|10291|64
1681872900000|2023-04-19 02:55:00|10293.2|10291.2|10293.6|10291.6|10293.8|10291.8|10293.2|10291.2|36
1681873200000|2023-04-19 03:00:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.6|10291.6|44
1681873500000|2023-04-19 03:05:00|||||||||178
1681873800000|2023-04-19 03:10:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|298
1681874100000|2023-04-19 03:15:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.6|10291.6|680
1681874400000|2023-04-19 03:20:00|||||||||29
1681874700000|2023-04-19 03:25:00|||||||||294
1681875000000|2023-04-19 03:30:00|10294.2|10292.2|10294.4|10292.4|10294.6|10292.6|10294.2|10292.2|178
1681875300000|2023-04-19 03:35:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|33
1681875600000|2023-04-19 03:40:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|108
1681875900000|2023-04-19 03:45:00|10294.2|10292.2|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|57
1681876200000|2023-04-19 03:50:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10292.6|10290.6|671
1681876500000|2023-04-19 03:55:00|10292.8|10290.8|10294.6|10292.6|10294.6|10292.6|10292.6|10290.6|504
1681876800000|2023-04-19 04:00:00|10294.9|10292.9|10293.8|10291.8|10294.9|10292.9|10293.8|10291.8|245
1681877100000|2023-04-19 04:05:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|355
1681877400000|2023-04-19 04:10:00|10293.4|10291.4|10293.4|10291.4|10293.6|10291.6|10293.4|10291.4|207
1681877700000|2023-04-19 04:15:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|101
1681878000000|2023-04-19 04:20:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|200
1681878300000|2023-04-19 04:25:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|216
1681878600000|2023-04-19 04:30:00|10294|10292|10294|10292|10294.2|10292.2|10293.8|10291.8|15
1681878900000|2023-04-19 04:35:00|10294.2|10292.2|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|46
1681879200000|2023-04-19 04:40:00|||||||||47
1681879500000|2023-04-19 04:45:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|157
1681879800000|2023-04-19 04:50:00|10293.6|10291.6|10293.8|10291.8|10294.2|10292.2|10293.6|10291.6|24
1681880100000|2023-04-19 04:55:00|||||||||2
1681880400000|2023-04-19 05:00:00|10293.4|10291.4|10293.4|10291.4|10293.6|10291.6|10293.4|10291.4|64
1681880700000|2023-04-19 05:05:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|191
1681881000000|2023-04-19 05:10:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|57
1681881300000|2023-04-19 05:15:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|26
1681881600000|2023-04-19 05:20:00|||||||||8
1681881900000|2023-04-19 05:25:00|10294|10292|10293.6|10291.6|10294.2|10292.2|10293.4|10291.4|81
1681882200000|2023-04-19 05:30:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|54
1681882500000|2023-04-19 05:35:00|||||||||215
1681882800000|2023-04-19 05:40:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|730
1681883100000|2023-04-19 05:45:00|||||||||295
1681883400000|2023-04-19 05:50:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|184
1681883700000|2023-04-19 05:55:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|485
1681884000000|2023-04-19 06:00:00|10293.4|10291.4|10289.5|10287.5|10293.4|10291.4|10288.7|10286.7|2618
1681884300000|2023-04-19 06:05:00|10289.9|10287.9|10287.5|10285.5|10290.6|10288.6|10287.5|10285.5|1711
1681884600000|2023-04-19 06:10:00|10287.9|10285.9|10288.1|10286.1|10288.7|10286.7|10286.7|10284.7|2155
1681884900000|2023-04-19 06:15:00|10288.3|10286.3|10285.2|10283.2|10288.3|10286.3|10284.8|10282.8|1793
1681885200000|2023-04-19 06:20:00|10285.6|10283.6|10285.6|10283.6|10286.7|10284.7|10284.8|10282.8|1440
1681885500000|2023-04-19 06:25:00|10286|10284|10286|10284|10287.5|10285.5|10285.6|10283.6|906
1681885800000|2023-04-19 06:30:00|10286.4|10284.4|10284.8|10282.8|10286.7|10284.7|10284.4|10282.4|1514
1681886100000|2023-04-19 06:35:00|10285|10283|10286.4|10284.4|10287.1|10285.1|10284.8|10282.8|982
1681886400000|2023-04-19 06:40:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|695
1681886700000|2023-04-19 06:45:00|10286|10284|10287.7|10285.7|10287.9|10285.9|10285.6|10283.6|553
1681887000000|2023-04-19 06:50:00|10287.9|10285.9|10286.7|10284.7|10288.3|10286.3|10286.7|10284.7|580
1681887300000|2023-04-19 06:55:00|10286.9|10284.9|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|535
1681887600000|2023-04-19 07:00:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10286|10284|847
1681887900000|2023-04-19 07:05:00|10287.7|10285.7|10286.5|10284.5|10287.9|10285.9|10285.8|10283.8|490
1681888200000|2023-04-19 07:10:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10284.8|10282.8|1222
1681888500000|2023-04-19 07:15:00|10286.5|10284.5|10287.1|10285.1|10287.5|10285.5|10286|10284|966
1681888800000|2023-04-19 07:20:00|10286.7|10284.7|10287.9|10285.9|10289.1|10287.1|10286.7|10284.7|1052
1681889100000|2023-04-19 07:25:00|10287.5|10285.5|10286.9|10284.9|10287.9|10285.9|10286.7|10284.7|554
1681889400000|2023-04-19 07:30:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286|10284|325
1681889700000|2023-04-19 07:35:00|10286.9|10284.9|10284.8|10282.8|10287.1|10285.1|10284.8|10282.8|598
1681890000000|2023-04-19 07:40:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10283.6|10281.6|1555
1681890300000|2023-04-19 07:45:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10284|10282|564
1681890600000|2023-04-19 07:50:00|10285.6|10283.6|10286|10284|10286|10284|10284.8|10282.8|1172
1681890900000|2023-04-19 07:55:00|10285.6|10283.6|10285.4|10283.4|10286|10284|10285.2|10283.2|505
1681891200000|2023-04-19 08:00:00|10285.2|10283.2|10284|10282|10286|10284|10283.6|10281.6|1033
1681891500000|2023-04-19 08:05:00|10284.2|10282.2|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|825
1681891800000|2023-04-19 08:10:00|10284|10282|10284|10282|10284.8|10282.8|10284|10282|629
1681892100000|2023-04-19 08:15:00|10284.2|10282.2|10285.2|10283.2|10285.6|10283.6|10284|10282|1277
1681892400000|2023-04-19 08:20:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|702
1681892700000|2023-04-19 08:25:00|10285|10283|10284|10282|10285|10283|10284|10282|635
1681893000000|2023-04-19 08:30:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|994
1681893300000|2023-04-19 08:35:00|10284.8|10282.8|10283.2|10281.2|10284.8|10282.8|10283.2|10281.2|1179
1681893600000|2023-04-19 08:40:00|10282.8|10280.8|10283.4|10281.4|10283.6|10281.6|10282.8|10280.8|4539
1681893900000|2023-04-19 08:45:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10282.8|10280.8|1578
1681894200000|2023-04-19 08:50:00|10282.8|10280.8|10283.2|10281.2|10284|10282|10282.8|10280.8|1146
1681894500000|2023-04-19 08:55:00|10283.4|10281.4|10283.2|10281.2|10283.4|10281.4|10282.8|10280.8|1291
1681894800000|2023-04-19 09:00:00|10283.4|10281.4|10284|10282|10284.4|10282.4|10283.4|10281.4|937
1681895100000|2023-04-19 09:05:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|1054
1681895400000|2023-04-19 09:10:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10281.7|10279.7|1161
1681895700000|2023-04-19 09:15:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10281.7|10279.7|2231
1681896000000|2023-04-19 09:20:00|10283.6|10281.6|10281.7|10279.7|10283.6|10281.6|10281.7|10279.7|612
1681896300000|2023-04-19 09:25:00|10281.9|10279.9|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|299
1681896600000|2023-04-19 09:30:00|10282.3|10280.3|10281.3|10279.3|10282.3|10280.3|10280.9|10278.9|1229
1681896900000|2023-04-19 09:35:00|10281.5|10279.5|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|1093
1681897200000|2023-04-19 09:40:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|478
1681897500000|2023-04-19 09:45:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|453
1681897800000|2023-04-19 09:50:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|616
1681898100000|2023-04-19 09:55:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10281.3|10279.3|574
1681898400000|2023-04-19 10:00:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|712
1681898700000|2023-04-19 10:05:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|450
1681899000000|2023-04-19 10:10:00|10279.7|10277.7|10278.7|10276.7|10280.1|10278.1|10278.5|10276.5|1199
1681899300000|2023-04-19 10:15:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|358
1681899600000|2023-04-19 10:20:00|10279.3|10277.3|10280.5|10278.5|10280.9|10278.9|10279.3|10277.3|2740
1681899900000|2023-04-19 10:25:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|336
1681900200000|2023-04-19 10:30:00|10280.7|10278.7|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|449
1681900500000|2023-04-19 10:35:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|1469
1681900800000|2023-04-19 10:40:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10280.9|10278.9|1552
1681901100000|2023-04-19 10:45:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|377
1681901400000|2023-04-19 10:50:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|886
1681901700000|2023-04-19 10:55:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10282.8|10280.8|3454
1681902000000|2023-04-19 11:00:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|1305
1681902300000|2023-04-19 11:05:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.3|10280.3|6761
1681902600000|2023-04-19 11:10:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|832
1681902900000|2023-04-19 11:15:00|10282.4|10280.4|10282.4|10280.4|10284|10282|10282.4|10280.4|1551
1681903200000|2023-04-19 11:20:00|10282.3|10280.3|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|2364
1681903500000|2023-04-19 11:25:00|10281.7|10279.7|10283.2|10281.2|10283.2|10281.2|10281.3|10279.3|520
1681903800000|2023-04-19 11:30:00|10283.4|10281.4|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|494
1681904100000|2023-04-19 11:35:00|10282.8|10280.8|10281.3|10279.3|10283.2|10281.2|10281.3|10279.3|1883
1681904400000|2023-04-19 11:40:00|10281.7|10279.7|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|1641
1681904700000|2023-04-19 11:45:00|10280.7|10278.7|10279.7|10277.7|10280.9|10278.9|10279.7|10277.7|1347
1681905000000|2023-04-19 11:50:00|10279.9|10277.9|10282.3|10280.3|10282.4|10280.4|10279.9|10277.9|8573
1681905300000|2023-04-19 11:55:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1599
1681905600000|2023-04-19 12:00:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|873
1681905900000|2023-04-19 12:05:00|10282.1|10280.1|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|1556
1681906200000|2023-04-19 12:10:00|10281.1|10279.1|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|856
1681906500000|2023-04-19 12:15:00|10281.3|10279.3|10280.5|10278.5|10282.4|10280.4|10280.1|10278.1|1365
1681906800000|2023-04-19 12:20:00|10280.3|10278.3|10283.6|10281.6|10285.2|10283.2|10280.1|10278.1|4347
1681907100000|2023-04-19 12:25:00|10284|10282|10284|10282|10284.4|10282.4|10282.8|10280.8|19829
1681907400000|2023-04-19 12:30:00|10284.4|10282.4|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|2206
1681907700000|2023-04-19 12:35:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10282.8|10280.8|1276
1681908000000|2023-04-19 12:40:00|10283.6|10281.6|10285.2|10283.2|10286|10284|10283.6|10281.6|2130
1681908300000|2023-04-19 12:45:00|10285.6|10283.6|10286.4|10284.4|10286.7|10284.7|10285.2|10283.2|1893
1681908600000|2023-04-19 12:50:00|10286|10284|10286|10284|10286|10284|10285.2|10283.2|824
1681908900000|2023-04-19 12:55:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.2|10283.2|1178
1681909200000|2023-04-19 13:00:00|10286.5|10284.5|10288.7|10286.7|10289.1|10287.1|10286.4|10284.4|3317
1681909500000|2023-04-19 13:05:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|2311
1681909800000|2023-04-19 13:10:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|2508
1681910100000|2023-04-19 13:15:00|10287.5|10285.5|10286.4|10284.4|10287.5|10285.5|10286.2|10284.2|943
1681910400000|2023-04-19 13:20:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10286|10284|1973
1681910700000|2023-04-19 13:25:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10286.4|10284.4|925
1681911000000|2023-04-19 13:30:00|10287.5|10285.5|10286|10284|10287.5|10285.5|10286|10284|1456
1681911300000|2023-04-19 13:35:00|10286.4|10284.4|10287.1|10285.1|10287.3|10285.3|10286|10284|1005
1681911600000|2023-04-19 13:40:00|10287.3|10285.3|10284.8|10282.8|10287.5|10285.5|10284.8|10282.8|1620
1681911900000|2023-04-19 13:45:00|10285|10283|10285.6|10283.6|10286.4|10284.4|10284.8|10282.8|2346
1681912200000|2023-04-19 13:50:00|10285.2|10283.2|10286.7|10284.7|10287.1|10285.1|10285.2|10283.2|1851
1681912500000|2023-04-19 13:55:00|10286.9|10284.9|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|1547
1681912800000|2023-04-19 14:00:00|10287.5|10285.5|10287.9|10285.9|10288.7|10286.7|10287.1|10285.1|1757
1681913100000|2023-04-19 14:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1489
1681913400000|2023-04-19 14:10:00|10287.5|10285.5|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|1406
1681913700000|2023-04-19 14:15:00|10286.5|10284.5|10287.7|10285.7|10287.9|10285.9|10286.4|10284.4|1389
1681914000000|2023-04-19 14:20:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|1441
1681914300000|2023-04-19 14:25:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1269
1681914600000|2023-04-19 14:30:00|10286.4|10284.4|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|1617
1681914900000|2023-04-19 14:35:00|10285.2|10283.2|10284|10282|10285.2|10283.2|10283.8|10281.8|3487
1681915200000|2023-04-19 14:40:00|10284.4|10282.4|10282.4|10280.4|10285.2|10283.2|10282.4|10280.4|8480
1681915500000|2023-04-19 14:45:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10280.1|10278.1|4939
1681915800000|2023-04-19 14:50:00|10281.5|10279.5|10280.5|10278.5|10281.5|10279.5|10280.1|10278.1|4546
1681916100000|2023-04-19 14:55:00|10280.1|10278.1|10280.1|10278.1|10280.9|10278.9|10279.3|10277.3|2935
1681916400000|2023-04-19 15:00:00|10280.5|10278.5|10282.4|10280.4|10282.4|10280.4|10280.5|10278.5|2944
1681916700000|2023-04-19 15:05:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|2602
1681917000000|2023-04-19 15:10:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|2147
1681917300000|2023-04-19 15:15:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|2204
1681917600000|2023-04-19 15:20:00|10283|10281|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|3032
1681917900000|2023-04-19 15:25:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|2414
1681918200000|2023-04-19 15:30:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|1831
1681918500000|2023-04-19 15:35:00|10284|10282|10282.8|10280.8|10284|10282|10282.8|10280.8|1462
1681918800000|2023-04-19 15:40:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|1166
1681919100000|2023-04-19 15:45:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|930
1681919400000|2023-04-19 15:50:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|2260
1681919700000|2023-04-19 15:55:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|1637
1681920000000|2023-04-19 16:00:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|916
1681920300000|2023-04-19 16:05:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1646
1681920600000|2023-04-19 16:10:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|2023
1681920900000|2023-04-19 16:15:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10281.7|10279.7|1434
1681921200000|2023-04-19 16:20:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|3796
1681921500000|2023-04-19 16:25:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10280.9|10278.9|4041
1681921800000|2023-04-19 16:30:00|10282.8|10280.8|10283.6|10281.6|10284.4|10282.4|10282.4|10280.4|2798
1681922100000|2023-04-19 16:35:00|10283.4|10281.4|10284.8|10282.8|10284.8|10282.8|10283.2|10281.2|1966
1681922400000|2023-04-19 16:40:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|1663
1681922700000|2023-04-19 16:45:00|10285|10283|10284|10282|10285.2|10283.2|10284|10282|2024
1681923000000|2023-04-19 16:50:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|1623
1681923300000|2023-04-19 16:55:00|10285.2|10283.2|10286|10284|10286|10284|10284.4|10282.4|2696
1681923600000|2023-04-19 17:00:00|10286.4|10284.4|10286|10284|10287.5|10285.5|10285|10283|3044
1681923900000|2023-04-19 17:05:00|10285.6|10283.6|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|1026
1681924200000|2023-04-19 17:10:00|10285.2|10283.2|10284|10282|10286|10284|10283.6|10281.6|1723
1681924500000|2023-04-19 17:15:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.2|10281.2|1254
1681924800000|2023-04-19 17:20:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10283.2|10281.2|905
1681925100000|2023-04-19 17:25:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|678
1681925400000|2023-04-19 17:30:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|914
1681925700000|2023-04-19 17:35:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10281.3|10279.3|1312
1681926000000|2023-04-19 17:40:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|441
1681926300000|2023-04-19 17:45:00|10281.5|10279.5|10281.7|10279.7|10282.1|10280.1|10281.5|10279.5|350
1681926600000|2023-04-19 17:50:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|1437
1681926900000|2023-04-19 17:55:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|2101
1681927200000|2023-04-19 18:00:00|10281.7|10279.7|10283.2|10281.2|10284.4|10282.4|10281.7|10279.7|3938
1681927500000|2023-04-19 18:05:00|10283|10281|10281.7|10279.7|10283.2|10281.2|10281.7|10279.7|1717
1681927800000|2023-04-19 18:10:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|811
1681928100000|2023-04-19 18:15:00|10281.9|10279.9|10282.8|10280.8|10282.8|10280.8|10281.9|10279.9|2005
1681928400000|2023-04-19 18:20:00|10282.4|10280.4|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|1462
1681928700000|2023-04-19 18:25:00|10281.5|10279.5|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|2850
1681929000000|2023-04-19 18:30:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|2267
1681929300000|2023-04-19 18:35:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|1992
1681929600000|2023-04-19 18:40:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1307
1681929900000|2023-04-19 18:45:00|10281.3|10279.3|10282.4|10280.4|10282.8|10280.8|10280.9|10278.9|2443
1681930200000|2023-04-19 18:50:00|10282.1|10280.1|10280.9|10278.9|10282.4|10280.4|10279.7|10277.7|2031
1681930500000|2023-04-19 18:55:00|10281.3|10279.3|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|2568
1681930800000|2023-04-19 19:00:00|10281.3|10279.3|10282.1|10280.1|10282.8|10280.8|10281.3|10279.3|1824
1681931100000|2023-04-19 19:05:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|401
1681931400000|2023-04-19 19:10:00|10281.7|10279.7|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|454
1681931700000|2023-04-19 19:15:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|481
1681932000000|2023-04-19 19:20:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|908
1681932300000|2023-04-19 19:25:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|461
1681932600000|2023-04-19 19:30:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|1496
1681932900000|2023-04-19 19:35:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|790
1681933200000|2023-04-19 19:40:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|524
1681933500000|2023-04-19 19:45:00|10281.7|10279.7|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|1723
1681933800000|2023-04-19 19:50:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|2269
1681934100000|2023-04-19 19:55:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|2107
1681934400000|2023-04-19 20:00:00|10282.1|10280.1|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|3961
1681934700000|2023-04-19 20:05:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.5|10279.5|2579
1681935000000|2023-04-19 20:10:00|10282.1|10280.1|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|4025
1681935300000|2023-04-19 20:15:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|6528
1681935600000|2023-04-19 20:20:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|443
1681935900000|2023-04-19 20:25:00|10283.8|10281.8|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|1785
1681936200000|2023-04-19 20:30:00|10284|10282|10285.2|10283.2|10285.2|10283.2|10284|10282|1896
1681936500000|2023-04-19 20:35:00|10285.6|10283.6|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1640
1681936800000|2023-04-19 20:40:00|10285.8|10283.8|10285|10283|10285.8|10283.8|10284.8|10282.8|431
1681937100000|2023-04-19 20:45:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|786
1681937400000|2023-04-19 20:50:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|511
1681937700000|2023-04-19 20:55:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10283.6|10281.6|1537
1681941600000|2023-04-19 22:00:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|156
1681941900000|2023-04-19 22:05:00|10284.2|10282.2|10284.8|10282.8|10284.8|10282.8|10284|10282|52
1681942200000|2023-04-19 22:10:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10285|10283|49
1681942500000|2023-04-19 22:15:00|10285|10283|10284.8|10282.8|10285|10283|10284.8|10282.8|48
1681942800000|2023-04-19 22:20:00|10285|10283|10285.2|10283.2|10285.4|10283.4|10284.8|10282.8|56
1681943100000|2023-04-19 22:25:00|10285.4|10283.4|10284.8|10282.8|10285.4|10283.4|10284.8|10282.8|73
1681943400000|2023-04-19 22:30:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|55
1681943700000|2023-04-19 22:35:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|73
1681944000000|2023-04-19 22:40:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|29
1681944300000|2023-04-19 22:45:00|10284.6|10282.6|10286|10284|10286|10284|10284.6|10282.6|102
1681944600000|2023-04-19 22:50:00|10285.2|10283.2|10285|10283|10285.2|10283.2|10285|10283|17
1681944900000|2023-04-19 22:55:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285|10283|103
1681945200000|2023-04-19 23:00:00|10284.8|10282.8|10283|10281|10284.8|10282.8|10282.8|10280.8|566
1681945500000|2023-04-19 23:05:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283|10281|123
1681945800000|2023-04-19 23:10:00|10283|10281|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|280
1681946100000|2023-04-19 23:15:00|10283.6|10281.6|10284.8|10282.8|10285.2|10283.2|10283.2|10281.2|393
1681946400000|2023-04-19 23:20:00|10285|10283|10284.8|10282.8|10285|10283|10284.8|10282.8|36
1681946700000|2023-04-19 23:25:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|45
1681947000000|2023-04-19 23:30:00|10284.6|10282.6|10284|10282|10284.8|10282.8|10283.8|10281.8|159
1681947300000|2023-04-19 23:35:00|10284.2|10282.2|10284.6|10282.6|10284.8|10282.8|10284|10282|85
1681947600000|2023-04-19 23:40:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|22
1681947900000|2023-04-19 23:45:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|72
1681948200000|2023-04-19 23:50:00|||||||||12
1681948500000|2023-04-19 23:55:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|220
1681948800000|2023-04-20 00:00:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|236
1681949100000|2023-04-20 00:05:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|320
1681949400000|2023-04-20 00:10:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|17
1681949700000|2023-04-20 00:15:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284|10282|126
1681950000000|2023-04-20 00:20:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|23
1681950300000|2023-04-20 00:25:00|10284.4|10282.4|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|31
1681950600000|2023-04-20 00:30:00|10284|10282|10284|10282|10284|10282|10283.8|10281.8|69
1681950900000|2023-04-20 00:35:00|10283.8|10281.8|10283.6|10281.6|10283.8|10281.8|10283.2|10281.2|97
1681951200000|2023-04-20 00:40:00|10283.4|10281.4|10283.4|10281.4|10284|10282|10283.2|10281.2|113
1681951500000|2023-04-20 00:45:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|29
1681951800000|2023-04-20 00:50:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|123
1681952100000|2023-04-20 00:55:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|102
1681952400000|2023-04-20 01:00:00|10283.4|10281.4|10283.2|10281.2|10283.4|10281.4|10283.2|10281.2|50
1681952700000|2023-04-20 01:05:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|41
1681953000000|2023-04-20 01:10:00|10283.4|10281.4|10283|10281|10283.6|10281.6|10282.8|10280.8|135
1681953300000|2023-04-20 01:15:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|39
1681953600000|2023-04-20 01:20:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.4|10281.4|14
1681953900000|2023-04-20 01:25:00|10283.8|10281.8|10284|10282|10284|10282|10283.6|10281.6|86
1681954200000|2023-04-20 01:30:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|22
1681954500000|2023-04-20 01:35:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|58
1681954800000|2023-04-20 01:40:00|10284|10282|10284|10282|10284|10282|10284|10282|30
1681955100000|2023-04-20 01:45:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|73
1681955400000|2023-04-20 01:50:00|10284.8|10282.8|10285|10283|10285.2|10283.2|10284.4|10282.4|233
1681955700000|2023-04-20 01:55:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|205
1681956000000|2023-04-20 02:00:00|10285|10283|10285|10283|10285.2|10283.2|10284.8|10282.8|90
1681956300000|2023-04-20 02:05:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285|10283|105
1681956600000|2023-04-20 02:10:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|362
1681956900000|2023-04-20 02:15:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|16
1681957200000|2023-04-20 02:20:00|10284.4|10282.4|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|16
1681957500000|2023-04-20 02:25:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|508
1681957800000|2023-04-20 02:30:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|313
1681958100000|2023-04-20 02:35:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|142
1681958400000|2023-04-20 02:40:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|74
1681958700000|2023-04-20 02:45:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10285|10283|8
1681959000000|2023-04-20 02:50:00|10285.6|10283.6|10285.4|10283.4|10285.6|10283.6|10285.4|10283.4|198
1681959300000|2023-04-20 02:55:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|122
1681959600000|2023-04-20 03:00:00|10285.4|10283.4|10285.4|10283.4|10285.6|10283.6|10285.2|10283.2|113
1681959900000|2023-04-20 03:05:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|51
1681960200000|2023-04-20 03:10:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|29
1681960500000|2023-04-20 03:15:00|10286|10284|10286|10284|10286|10284|10286|10284|86
1681960800000|2023-04-20 03:20:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|97
1681961100000|2023-04-20 03:25:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|362
1681961400000|2023-04-20 03:30:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|148
1681961700000|2023-04-20 03:35:00|10286|10284|10286|10284|10286.2|10284.2|10285.6|10283.6|330
1681962000000|2023-04-20 03:40:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|575
1681962300000|2023-04-20 03:45:00|||||||||21
1681962600000|2023-04-20 03:50:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|231
1681962900000|2023-04-20 03:55:00|||||||||5
1681963200000|2023-04-20 04:00:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|101
1681963500000|2023-04-20 04:05:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|94
1681963800000|2023-04-20 04:10:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|77
1681964100000|2023-04-20 04:15:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|13
1681964400000|2023-04-20 04:20:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|27
1681964700000|2023-04-20 04:25:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|3
1681965000000|2023-04-20 04:30:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10285|10283|29
1681965300000|2023-04-20 04:35:00|||||||||36
1681965600000|2023-04-20 04:40:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|61
1681965900000|2023-04-20 04:45:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|80
1681966200000|2023-04-20 04:50:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|81
1681966800000|2023-04-20 05:00:00|10285.6|10283.6|10285.4|10283.4|10285.6|10283.6|10285.4|10283.4|41
1681967100000|2023-04-20 05:05:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|172
1681968000000|2023-04-20 05:20:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|72
1681968300000|2023-04-20 05:25:00|||||||||17
1681968600000|2023-04-20 05:30:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.4|10283.4|96
1681969200000|2023-04-20 05:40:00|||||||||116
1681969500000|2023-04-20 05:45:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|128
1681969800000|2023-04-20 05:50:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|112
1681970100000|2023-04-20 05:55:00|10285.6|10283.6|10284.4|10282.4|10285.6|10283.6|10284|10282|5999
1681970400000|2023-04-20 06:00:00|10284.8|10282.8|10286.4|10284.4|10286.4|10284.4|10284|10282|848
1681970700000|2023-04-20 06:05:00|10286.7|10284.7|10286.5|10284.5|10286.7|10284.7|10286.4|10284.4|278
1681971000000|2023-04-20 06:10:00|10286.7|10284.7|10288.3|10286.3|10288.3|10286.3|10286.4|10284.4|818
1681971300000|2023-04-20 06:15:00|10288.7|10286.7|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|5582
1681971600000|2023-04-20 06:20:00|10288.3|10286.3|10288.7|10286.7|10289.5|10287.5|10287.9|10285.9|957
1681971900000|2023-04-20 06:25:00|10288.5|10286.5|10289.1|10287.1|10289.5|10287.5|10288.3|10286.3|200
1681972200000|2023-04-20 06:30:00|10289.3|10287.3|10287.9|10285.9|10289.5|10287.5|10287.5|10285.5|444
1681972500000|2023-04-20 06:35:00|10287.5|10285.5|10289.1|10287.1|10289.1|10287.1|10287.5|10285.5|276
1681972800000|2023-04-20 06:40:00|10289.5|10287.5|10291.8|10289.8|10291.8|10289.8|10289.5|10287.5|1024
1681973100000|2023-04-20 06:45:00|10292|10290|10291.4|10289.4|10292.6|10290.6|10291.4|10289.4|1087
1681973400000|2023-04-20 06:50:00|10291.2|10289.2|10291.4|10289.4|10291.8|10289.8|10291|10289|418
1681973700000|2023-04-20 06:55:00|10291.8|10289.8|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|741
1681974000000|2023-04-20 07:00:00|10291|10289|10291.4|10289.4|10292.2|10290.2|10291|10289|911
1681974300000|2023-04-20 07:05:00|10291.2|10289.2|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|621
1681974600000|2023-04-20 07:10:00|10291.6|10289.6|10292.6|10290.6|10293|10291|10291.4|10289.4|848
1681974900000|2023-04-20 07:15:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|835
1681975200000|2023-04-20 07:20:00|10292.6|10290.6|10294.6|10292.6|10295.3|10293.3|10292.6|10290.6|1309
1681975500000|2023-04-20 07:25:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|754
1681975800000|2023-04-20 07:30:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|910
1681976100000|2023-04-20 07:35:00|10292.8|10290.8|10292.2|10290.2|10293.6|10291.6|10292.2|10290.2|1101
1681976400000|2023-04-20 07:40:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|896
1681976700000|2023-04-20 07:45:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10290.6|10288.6|755
1681977000000|2023-04-20 07:50:00|10291.2|10289.2|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|228
1681977300000|2023-04-20 07:55:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|235
1681977600000|2023-04-20 08:00:00|10290.8|10288.8|10291.4|10289.4|10291.8|10289.8|10290.8|10288.8|1247
1681977900000|2023-04-20 08:05:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|598
1681978200000|2023-04-20 08:10:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|426
1681978500000|2023-04-20 08:15:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|257
1681978800000|2023-04-20 08:20:00|10291|10289|10290.6|10288.6|10291.2|10289.2|10290.6|10288.6|334
1681979100000|2023-04-20 08:25:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|399
1681979400000|2023-04-20 08:30:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|701
1681979700000|2023-04-20 08:35:00|10291.6|10289.6|10291|10289|10291.8|10289.8|10291|10289|263
1681980000000|2023-04-20 08:40:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|647
1681980300000|2023-04-20 08:45:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|334
1681980600000|2023-04-20 08:50:00|10290.3|10288.3|10291.4|10289.4|10291.4|10289.4|10290.3|10288.3|459
1681980900000|2023-04-20 08:55:00|10291.2|10289.2|10290.6|10288.6|10291.4|10289.4|10290.3|10288.3|484
1681981200000|2023-04-20 09:00:00|10290.8|10288.8|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|342
1681981500000|2023-04-20 09:05:00|10290.5|10288.5|10288.3|10286.3|10290.6|10288.6|10288.3|10286.3|1524
1681981800000|2023-04-20 09:10:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10286.9|10284.9|1953
1681982100000|2023-04-20 09:15:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|653
1681982400000|2023-04-20 09:20:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|909
1681982700000|2023-04-20 09:25:00|10288.1|10286.1|10288.7|10286.7|10289.5|10287.5|10287.5|10285.5|1046
1681983000000|2023-04-20 09:30:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|391
1681983300000|2023-04-20 09:35:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|590
1681983600000|2023-04-20 09:40:00|10290.5|10288.5|10290.5|10288.5|10290.6|10288.6|10289.9|10287.9|494
1681983900000|2023-04-20 09:45:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|636
1681984200000|2023-04-20 09:50:00|10290.8|10288.8|10291|10289|10291|10289|10290.6|10288.6|504
1681984500000|2023-04-20 09:55:00|10291.2|10289.2|10292.2|10290.2|10292.2|10290.2|10291|10289|1136
1681984800000|2023-04-20 10:00:00|10292|10290|10293|10291|10293|10291|10292|10290|1572
1681985100000|2023-04-20 10:05:00|10292.8|10290.8|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|661
1681985400000|2023-04-20 10:10:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|576
1681985700000|2023-04-20 10:15:00|10293.8|10291.8|10294.9|10292.9|10294.9|10292.9|10293.8|10291.8|1274
1681986000000|2023-04-20 10:20:00|10294.6|10292.6|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|1012
1681986300000|2023-04-20 10:25:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293.4|10291.4|2845
1681986600000|2023-04-20 10:30:00|10294.8|10292.8|10294.2|10292.2|10294.8|10292.8|10294|10292|528
1681986900000|2023-04-20 10:35:00|10293.8|10291.8|10293.8|10291.8|10294.6|10292.6|10293.4|10291.4|357
1681987200000|2023-04-20 10:40:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293|10291|393
1681987500000|2023-04-20 10:45:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|259
1681987800000|2023-04-20 10:50:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|296
1681988100000|2023-04-20 10:55:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|1554
1681988400000|2023-04-20 11:00:00|10295.3|10293.3|10294.2|10292.2|10295.3|10293.3|10293.8|10291.8|616
1681988700000|2023-04-20 11:05:00|10293.8|10291.8|10293|10291|10294.6|10292.6|10293|10291|1124
1681989000000|2023-04-20 11:10:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|1116
1681989300000|2023-04-20 11:15:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|629
1681989600000|2023-04-20 11:20:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|464
1681989900000|2023-04-20 11:25:00|10292.2|10290.2|10292.2|10290.2|10292.4|10290.4|10292.2|10290.2|866
1681990200000|2023-04-20 11:30:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|873
1681990500000|2023-04-20 11:35:00|10291.4|10289.4|10290.6|10288.6|10292.4|10290.4|10290.6|10288.6|1729
1681990800000|2023-04-20 11:40:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|230
1681991100000|2023-04-20 11:45:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10291|10289|722
1681991400000|2023-04-20 11:50:00|10291.4|10289.4|10290.6|10288.6|10292.2|10290.2|10290.6|10288.6|1622
1681991700000|2023-04-20 11:55:00|10290.8|10288.8|10291.8|10289.8|10291.8|10289.8|10290.3|10288.3|1036
1681992000000|2023-04-20 12:00:00|10292.2|10290.2|10291.8|10289.8|10292.6|10290.6|10291.4|10289.4|802
1681992300000|2023-04-20 12:05:00|10291.4|10289.4|10291|10289|10292.2|10290.2|10291|10289|740
1681992600000|2023-04-20 12:10:00|10291.2|10289.2|10290.6|10288.6|10291.2|10289.2|10290.6|10288.6|755
1681992900000|2023-04-20 12:15:00|10290.8|10288.8|10291.4|10289.4|10291.4|10289.4|10290.3|10288.3|1036
1681993200000|2023-04-20 12:20:00|10291|10289|10290.6|10288.6|10291.4|10289.4|10289.5|10287.5|3731
1681993500000|2023-04-20 12:25:00|10291|10289|10292|10290|10292.4|10290.4|10289.5|10287.5|1998
1681993800000|2023-04-20 12:30:00|10292.4|10290.4|10299.6|10297.6|10301.2|10299.2|10292.4|10290.4|5977
1681994100000|2023-04-20 12:35:00|10300|10298|10298.5|10296.5|10302|10300|10297.7|10295.7|4554
1681994400000|2023-04-20 12:40:00|10298.7|10296.7|10300.4|10298.4|10300.4|10298.4|10298.1|10296.1|2547
1681994700000|2023-04-20 12:45:00|10300.8|10298.8|10300|10298|10302|10300|10299.2|10297.2|4184
1681995000000|2023-04-20 12:50:00|10299.8|10297.8|10297.9|10295.9|10300|10298|10297.9|10295.9|7043
1681995300000|2023-04-20 12:55:00|10298.1|10296.1|10297.7|10295.7|10299.6|10297.6|10297.3|10295.3|2106
1681995600000|2023-04-20 13:00:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10295.3|10293.3|5471
1681995900000|2023-04-20 13:05:00|10298.1|10296.1|10298.5|10296.5|10299.2|10297.2|10296.5|10294.5|1822
1681996200000|2023-04-20 13:10:00|10298.7|10296.7|10296.1|10294.1|10298.9|10296.9|10296.1|10294.1|1677
1681996500000|2023-04-20 13:15:00|10295.9|10293.9|10295.9|10293.9|10296.5|10294.5|10294.6|10292.6|1252
1681996800000|2023-04-20 13:20:00|10296.1|10294.1|10297.3|10295.3|10297.3|10295.3|10295.7|10293.7|1372
1681997100000|2023-04-20 13:25:00|10297.5|10295.5|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|1063
1681997400000|2023-04-20 13:30:00|10298.5|10296.5|10299.2|10297.2|10299.2|10297.2|10297.7|10295.7|1613
1681997700000|2023-04-20 13:35:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|2348
1681998000000|2023-04-20 13:40:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|622
1681998300000|2023-04-20 13:45:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10298.9|10296.9|1280
1681998600000|2023-04-20 13:50:00|10299.8|10297.8|10299.2|10297.2|10300|10298|10298.5|10296.5|1486
1681998900000|2023-04-20 13:55:00|10298.9|10296.9|10299.2|10297.2|10300|10298|10297.7|10295.7|3023
1681999200000|2023-04-20 14:00:00|10299.4|10297.4|10301.6|10299.6|10302|10300|10299.4|10297.4|3769
1681999500000|2023-04-20 14:05:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|3062
1681999800000|2023-04-20 14:10:00|10302|10300|10305.1|10303.1|10305.5|10303.5|10302|10300|3780
1682000100000|2023-04-20 14:15:00|10304.3|10302.3|10303.5|10301.5|10305.1|10303.1|10303.5|10301.5|2262
1682000400000|2023-04-20 14:20:00|10303.9|10301.9|10302.8|10300.8|10303.9|10301.9|10302.8|10300.8|1800
1682000700000|2023-04-20 14:25:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|2090
1682001000000|2023-04-20 14:30:00|10302|10300|10302|10300|10302.8|10300.8|10301.2|10299.2|1685
1682001300000|2023-04-20 14:35:00|10302.2|10300.2|10301.2|10299.2|10302.4|10300.4|10300.8|10298.8|1037
1682001600000|2023-04-20 14:40:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10301.2|10299.2|1447
1682001900000|2023-04-20 14:45:00|10302|10300|10302|10300|10302.8|10300.8|10302|10300|1398
1682002200000|2023-04-20 14:50:00|10301.6|10299.6|10301.6|10299.6|10302.4|10300.4|10301.2|10299.2|1355
1682002500000|2023-04-20 14:55:00|10301.4|10299.4|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|960
1682002800000|2023-04-20 15:00:00|10301.4|10299.4|10300.4|10298.4|10301.6|10299.6|10300.4|10298.4|2459
1682003100000|2023-04-20 15:05:00|10300.8|10298.8|10300.8|10298.8|10301.6|10299.6|10300|10298|1469
1682003400000|2023-04-20 15:10:00|10301.2|10299.2|10299.6|10297.6|10301.2|10299.2|10299.6|10297.6|1057
1682003700000|2023-04-20 15:15:00|10300|10298|10299.6|10297.6|10300.8|10298.8|10299.6|10297.6|1276
1682004000000|2023-04-20 15:20:00|10300|10298|10301.2|10299.2|10301.2|10299.2|10299.6|10297.6|802
1682004300000|2023-04-20 15:25:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|946
1682004600000|2023-04-20 15:30:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10301.2|10299.2|689
1682004900000|2023-04-20 15:35:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302|10300|1366
1682005200000|2023-04-20 15:40:00|10302|10300|10300.8|10298.8|10302.8|10300.8|10300.8|10298.8|2325
1682005500000|2023-04-20 15:45:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|1176
1682005800000|2023-04-20 15:50:00|10302|10300|10301.6|10299.6|10302|10300|10301.2|10299.2|732
1682006100000|2023-04-20 15:55:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|1550
1682006400000|2023-04-20 16:00:00|10301|10299|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|820
1682006700000|2023-04-20 16:05:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|526
1682007000000|2023-04-20 16:10:00|10301.6|10299.6|10300.4|10298.4|10301.6|10299.6|10300|10298|892
1682007300000|2023-04-20 16:15:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|742
1682007600000|2023-04-20 16:20:00|10300.8|10298.8|10301.2|10299.2|10301.4|10299.4|10300.4|10298.4|1481
1682007900000|2023-04-20 16:25:00|10300.8|10298.8|10301.2|10299.2|10302|10300|10300.8|10298.8|881
1682008200000|2023-04-20 16:30:00|10301.6|10299.6|10300.4|10298.4|10301.6|10299.6|10300.4|10298.4|682
1682008500000|2023-04-20 16:35:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300|10298|599
1682008800000|2023-04-20 16:40:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|383
1682009100000|2023-04-20 16:45:00|10299.8|10297.8|10299.2|10297.2|10300|10298|10298.9|10296.9|2675
1682009400000|2023-04-20 16:50:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.3|10296.3|1215
1682009700000|2023-04-20 16:55:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.5|10296.5|1083
1682010000000|2023-04-20 17:00:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|646
1682010300000|2023-04-20 17:05:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|1620
1682010600000|2023-04-20 17:10:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1708
1682010900000|2023-04-20 17:15:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|340
1682011200000|2023-04-20 17:20:00|10299.2|10297.2|10299.2|10297.2|10300|10298|10298.9|10296.9|1100
1682011500000|2023-04-20 17:25:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|221
1682011800000|2023-04-20 17:30:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|483
1682012100000|2023-04-20 17:35:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|519
1682012400000|2023-04-20 17:40:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|1507
1682012700000|2023-04-20 17:45:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|992
1682013000000|2023-04-20 17:50:00|10298.5|10296.5|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|945
1682013300000|2023-04-20 17:55:00|10297.9|10295.9|10297.3|10295.3|10297.9|10295.9|10297.3|10295.3|1218
1682013600000|2023-04-20 18:00:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|597
1682013900000|2023-04-20 18:05:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|1189
1682014200000|2023-04-20 18:10:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|516
1682014500000|2023-04-20 18:15:00|10296.9|10294.9|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|1053
1682014800000|2023-04-20 18:20:00|10297.3|10295.3|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|850
1682015100000|2023-04-20 18:25:00|10298.3|10296.3|10299.2|10297.2|10299.6|10297.6|10298.1|10296.1|2116
1682015400000|2023-04-20 18:30:00|10299|10297|10299.6|10297.6|10300.4|10298.4|10298.9|10296.9|1017
1682015700000|2023-04-20 18:35:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|527
1682016000000|2023-04-20 18:40:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|510
1682016300000|2023-04-20 18:45:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|574
1682016600000|2023-04-20 18:50:00|10300.4|10298.4|10299.2|10297.2|10300.8|10298.8|10299.2|10297.2|1393
1682016900000|2023-04-20 18:55:00|10298.9|10296.9|10300.8|10298.8|10300.8|10298.8|10298.5|10296.5|5318
1682017200000|2023-04-20 19:00:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|1962
1682017500000|2023-04-20 19:05:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|763
1682017800000|2023-04-20 19:10:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|865
1682018100000|2023-04-20 19:15:00|10300.2|10298.2|10301.6|10299.6|10301.6|10299.6|10299.6|10297.6|1980
1682018400000|2023-04-20 19:20:00|10302|10300|10302|10300|10302|10300|10301.2|10299.2|1867
1682018700000|2023-04-20 19:25:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|481
1682019000000|2023-04-20 19:30:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|267
1682019300000|2023-04-20 19:35:00|10301.6|10299.6|10302|10300|10302.4|10300.4|10301.6|10299.6|552
1682019600000|2023-04-20 19:40:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|384
1682019900000|2023-04-20 19:45:00|10301.8|10299.8|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|1249
1682020200000|2023-04-20 19:50:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|453
1682020500000|2023-04-20 19:55:00|10302.4|10300.4|10303.5|10301.5|10303.5|10301.5|10302|10300|3153
1682020800000|2023-04-20 20:00:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10302.8|10300.8|2219
1682021100000|2023-04-20 20:05:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|726
1682021400000|2023-04-20 20:10:00|10304.7|10302.7|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|489
1682021700000|2023-04-20 20:15:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|7281
1682022000000|2023-04-20 20:20:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1335
1682022300000|2023-04-20 20:25:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|901
1682022600000|2023-04-20 20:30:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|1184
1682022900000|2023-04-20 20:35:00|10303.9|10301.9|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|721
1682023200000|2023-04-20 20:40:00|10304.5|10302.5|10304.3|10302.3|10304.5|10302.5|10303.9|10301.9|584
1682023500000|2023-04-20 20:45:00|10303.9|10301.9|10305.1|10303.1|10305.1|10303.1|10303.9|10301.9|996
1682023800000|2023-04-20 20:50:00|10305.3|10303.3|10304.9|10302.9|10305.3|10303.3|10304.7|10302.7|487
1682024100000|2023-04-20 20:55:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|678
1682028000000|2023-04-20 22:00:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.1|10301.1|72
1682028300000|2023-04-20 22:05:00|||||||||46
1682028600000|2023-04-20 22:10:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|68
1682028900000|2023-04-20 22:15:00|10304.5|10302.5|10304.5|10302.5|10304.7|10302.7|10303.9|10301.9|122
1682029200000|2023-04-20 22:20:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|37
1682029500000|2023-04-20 22:25:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|224
1682029800000|2023-04-20 22:30:00|10304.5|10302.5|10304.5|10302.5|10304.7|10302.7|10304.3|10302.3|203
1682030100000|2023-04-20 22:35:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|25
1682030400000|2023-04-20 22:40:00|10304.7|10302.7|10304.5|10302.5|10304.7|10302.7|10304.3|10302.3|147
1682030700000|2023-04-20 22:45:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|1
1682031000000|2023-04-20 22:50:00|10304.1|10302.1|10304.1|10302.1|10304.3|10302.3|10304.1|10302.1|16
1682031300000|2023-04-20 22:55:00|10303.9|10301.9|10304.1|10302.1|10304.1|10302.1|10303.9|10301.9|12
1682031600000|2023-04-20 23:00:00|10303.9|10301.9|10304.1|10302.1|10304.3|10302.3|10303.9|10301.9|20
1682031900000|2023-04-20 23:05:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|3
1682032200000|2023-04-20 23:10:00|10304.1|10302.1|10304.1|10302.1|10304.3|10302.3|10303.9|10301.9|65
1682032500000|2023-04-20 23:15:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|2
1682032800000|2023-04-20 23:20:00|||||||||3
1682033100000|2023-04-20 23:25:00|||||||||51
1682033400000|2023-04-20 23:30:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|231
1682033700000|2023-04-20 23:35:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|318
1682034000000|2023-04-20 23:40:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|105
1682034300000|2023-04-20 23:45:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|97
1682034600000|2023-04-20 23:50:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|376
1682035200000|2023-04-21 00:00:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|354
1682035500000|2023-04-21 00:05:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|143
1682035800000|2023-04-21 00:10:00|10303.3|10301.3|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|116
1682036100000|2023-04-21 00:15:00|10303.3|10301.3|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|78
1682036400000|2023-04-21 00:20:00|10303|10301|10303.1|10301.1|10303.5|10301.5|10303|10301|43
1682036700000|2023-04-21 00:25:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|258
1682037000000|2023-04-21 00:30:00|||||||||103
1682037300000|2023-04-21 00:35:00|||||||||2
1682037600000|2023-04-21 00:40:00|||||||||59
1682037900000|2023-04-21 00:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|65
1682038200000|2023-04-21 00:50:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|145
1682038500000|2023-04-21 00:55:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|168
1682038800000|2023-04-21 01:00:00|||||||||147
1682039100000|2023-04-21 01:05:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.7|10303.7|265
1682039400000|2023-04-21 01:10:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|455
1682039700000|2023-04-21 01:15:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|7073
1682040000000|2023-04-21 01:20:00|10307.3|10305.3|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|758
1682040300000|2023-04-21 01:25:00|10307.6|10305.6|10307.8|10305.8|10308|10306|10307.6|10305.6|316
1682040600000|2023-04-21 01:30:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|272
1682040900000|2023-04-21 01:35:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|299
1682041200000|2023-04-21 01:40:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.3|10305.3|18
1682041500000|2023-04-21 01:45:00|||||||||25
1682041800000|2023-04-21 01:50:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|322
1682042100000|2023-04-21 01:55:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|78
1682042400000|2023-04-21 02:00:00|10307.3|10305.3|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|175
1682042700000|2023-04-21 02:05:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|56
1682043000000|2023-04-21 02:10:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|73
1682043300000|2023-04-21 02:15:00|10306.7|10304.7|10306.9|10304.9|10307.1|10305.1|10306.7|10304.7|161
1682043600000|2023-04-21 02:20:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|42
1682043900000|2023-04-21 02:25:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|218
1682044200000|2023-04-21 02:30:00|10306.3|10304.3|10306.1|10304.1|10306.7|10304.7|10305.9|10303.9|288
1682044500000|2023-04-21 02:35:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|281
1682044800000|2023-04-21 02:40:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|114
1682045400000|2023-04-21 02:50:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|38
1682045700000|2023-04-21 02:55:00|||||||||10
1682046300000|2023-04-21 03:05:00|||||||||4
1682046600000|2023-04-21 03:10:00|||||||||19
1682046900000|2023-04-21 03:15:00|||||||||16
1682047200000|2023-04-21 03:20:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|189
1682047500000|2023-04-21 03:25:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|39
1682047800000|2023-04-21 03:30:00|10305.7|10303.7|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|139
1682048400000|2023-04-21 03:40:00|||||||||70
1682048700000|2023-04-21 03:45:00|10305.9|10303.9|10305.9|10303.9|10306.1|10304.1|10305.9|10303.9|233
1682049000000|2023-04-21 03:50:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|28
1682049300000|2023-04-21 03:55:00|10306.1|10304.1|10306.1|10304.1|10306.1|10304.1|10305.9|10303.9|21
1682049600000|2023-04-21 04:00:00|10305.9|10303.9|10306.1|10304.1|10306.3|10304.3|10305.9|10303.9|28
1682049900000|2023-04-21 04:05:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|46
1682050200000|2023-04-21 04:10:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|241
1682050500000|2023-04-21 04:15:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|27
1682050800000|2023-04-21 04:20:00|10306.1|10304.1|10305.9|10303.9|10306.1|10304.1|10305.9|10303.9|7
1682051100000|2023-04-21 04:25:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|34
1682051700000|2023-04-21 04:35:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|120
1682052000000|2023-04-21 04:40:00|||||||||26
1682052300000|2023-04-21 04:45:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|114
1682052600000|2023-04-21 04:50:00|||||||||6
1682052900000|2023-04-21 04:55:00|10306.3|10304.3|10306.5|10304.5|10306.7|10304.7|10306.3|10304.3|110
1682053200000|2023-04-21 05:00:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|11
1682053500000|2023-04-21 05:05:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|553
1682053800000|2023-04-21 05:10:00|10306.9|10304.9|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|575
1682054100000|2023-04-21 05:15:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|213
1682054400000|2023-04-21 05:20:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|34
1682054700000|2023-04-21 05:25:00|||||||||159
1682055000000|2023-04-21 05:30:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|670
1682055300000|2023-04-21 05:35:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|84
1682055600000|2023-04-21 05:40:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|132
1682055900000|2023-04-21 05:45:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|129
1682056200000|2023-04-21 05:50:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|41
1682056500000|2023-04-21 05:55:00|10307.3|10305.3|10307.3|10305.3|10307.4|10305.4|10307.1|10305.1|83
1682056800000|2023-04-21 06:00:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10306.7|10304.7|430
1682057100000|2023-04-21 06:05:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|217
1682057400000|2023-04-21 06:10:00|10307.8|10305.8|10306.5|10304.5|10307.8|10305.8|10306.5|10304.5|650
1682057700000|2023-04-21 06:15:00|10306.7|10304.7|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|311
1682058000000|2023-04-21 06:20:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|106
1682058300000|2023-04-21 06:25:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|252
1682058600000|2023-04-21 06:30:00|10307.3|10305.3|10307.1|10305.1|10307.6|10305.6|10307.1|10305.1|357
1682058900000|2023-04-21 06:35:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|60
1682059200000|2023-04-21 06:40:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|94
1682059500000|2023-04-21 06:45:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|217
1682059800000|2023-04-21 06:50:00|10307.8|10305.8|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|1255
1682060100000|2023-04-21 06:55:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|311
1682060400000|2023-04-21 07:00:00|10307.8|10305.8|10307.1|10305.1|10308.2|10306.2|10307.1|10305.1|1092
1682060700000|2023-04-21 07:05:00|10307.3|10305.3|10307.8|10305.8|10308.2|10306.2|10306.3|10304.3|924
1682061000000|2023-04-21 07:10:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|184
1682061300000|2023-04-21 07:15:00|10307.1|10305.1|10307.4|10305.4|10308.6|10306.6|10305.9|10303.9|1429
1682061600000|2023-04-21 07:20:00|10307.3|10305.3|10307.1|10305.1|10307.3|10305.3|10305.9|10303.9|1109
1682061900000|2023-04-21 07:25:00|10306.7|10304.7|10305.9|10303.9|10307.1|10305.1|10305.9|10303.9|595
1682062200000|2023-04-21 07:30:00|10306.1|10304.1|10304.3|10302.3|10307.4|10305.4|10303.9|10301.9|2072
1682062500000|2023-04-21 07:35:00|10304.5|10302.5|10303.9|10301.9|10304.7|10302.7|10303.5|10301.5|582
1682062800000|2023-04-21 07:40:00|10304.1|10302.1|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|658
1682063100000|2023-04-21 07:45:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|1107
1682063400000|2023-04-21 07:50:00|10303.7|10301.7|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|217
1682063700000|2023-04-21 07:55:00|10303|10301|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|358
1682064000000|2023-04-21 08:00:00|10303.7|10301.7|10303.5|10301.5|10304.7|10302.7|10303.1|10301.1|262
1682064300000|2023-04-21 08:05:00|10303.3|10301.3|10302|10300|10303.3|10301.3|10301.4|10299.4|1324
1682064600000|2023-04-21 08:10:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302|10300|728
1682064900000|2023-04-21 08:15:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|233
1682065200000|2023-04-21 08:20:00|10302.8|10300.8|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|655
1682065500000|2023-04-21 08:25:00|10303|10301|10303.9|10301.9|10304.3|10302.3|10302.8|10300.8|424
1682065800000|2023-04-21 08:30:00|10303.7|10301.7|10304.3|10302.3|10304.7|10302.7|10303.1|10301.1|944
1682066100000|2023-04-21 08:35:00|10304.1|10302.1|10306.3|10304.3|10306.3|10304.3|10303.9|10301.9|774
1682066400000|2023-04-21 08:40:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|231
1682066700000|2023-04-21 08:45:00|10305.7|10303.7|10307.1|10305.1|10307.1|10305.1|10305.5|10303.5|406
1682067000000|2023-04-21 08:50:00|10307.8|10305.8|10307.8|10305.8|10308.6|10306.6|10307.1|10305.1|717
1682067300000|2023-04-21 08:55:00|10307.4|10305.4|10308.6|10306.6|10309|10307|10307.4|10305.4|2786
1682067600000|2023-04-21 09:00:00|10308.2|10306.2|10307.4|10305.4|10308.6|10306.6|10307.4|10305.4|273
1682067900000|2023-04-21 09:05:00|10307.1|10305.1|10306.7|10304.7|10307.3|10305.3|10306.3|10304.3|1007
1682068200000|2023-04-21 09:10:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|318
1682068500000|2023-04-21 09:15:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|258
1682068800000|2023-04-21 09:20:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|66
1682069100000|2023-04-21 09:25:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|147
1682069400000|2023-04-21 09:30:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|413
1682069700000|2023-04-21 09:35:00|10306.3|10304.3|10307.8|10305.8|10307.8|10305.8|10306.3|10304.3|1163
1682070000000|2023-04-21 09:40:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|170
1682070300000|2023-04-21 09:45:00|10307.6|10305.6|10306.7|10304.7|10307.6|10305.6|10306.7|10304.7|143
1682070600000|2023-04-21 09:50:00|10306.3|10304.3|10307.1|10305.1|10307.3|10305.3|10306.3|10304.3|329
1682070900000|2023-04-21 09:55:00|10307.3|10305.3|10309.8|10307.8|10311|10309|10307.1|10305.1|3086
1682071200000|2023-04-21 10:00:00|10309.4|10307.4|10310.6|10308.6|10311|10309|10309.4|10307.4|508
1682071500000|2023-04-21 10:05:00|10311|10309|10310.2|10308.2|10311|10309|10310.2|10308.2|799
1682071800000|2023-04-21 10:10:00|10310.4|10308.4|10309.8|10307.8|10310.6|10308.6|10309.6|10307.6|1264
1682072100000|2023-04-21 10:15:00|10309.4|10307.4|10311|10309|10311|10309|10309.4|10307.4|774
1682072400000|2023-04-21 10:20:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10310.6|10308.6|516
1682072700000|2023-04-21 10:25:00|10310.2|10308.2|10310.6|10308.6|10311|10309|10310.2|10308.2|933
1682073000000|2023-04-21 10:30:00|10310.2|10308.2|10311|10309|10311.4|10309.4|10310.2|10308.2|596
1682073300000|2023-04-21 10:35:00|10311.4|10309.4|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|805
1682073600000|2023-04-21 10:40:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|2776
1682073900000|2023-04-21 10:45:00|10312.7|10310.7|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|386
1682074200000|2023-04-21 10:50:00|10312.3|10310.3|10311|10309|10312.5|10310.5|10311|10309|764
1682074500000|2023-04-21 10:55:00|10310.6|10308.6|10310.2|10308.2|10311.4|10309.4|10309.4|10307.4|1133
1682074800000|2023-04-21 11:00:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|192
1682075100000|2023-04-21 11:05:00|10310.4|10308.4|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|743
1682075400000|2023-04-21 11:10:00|10309.6|10307.6|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|357
1682075700000|2023-04-21 11:15:00|10309.6|10307.6|10309.4|10307.4|10309.8|10307.8|10309|10307|334
1682076000000|2023-04-21 11:20:00|10309|10307|10308.6|10306.6|10309.2|10307.2|10308|10306|171
1682076300000|2023-04-21 11:25:00|10308.4|10306.4|10308.6|10306.6|10309|10307|10308.2|10306.2|74
1682076600000|2023-04-21 11:30:00|10308.8|10306.8|10308.6|10306.6|10309|10307|10308.2|10306.2|147
1682076900000|2023-04-21 11:35:00|10308.8|10306.8|10309.8|10307.8|10309.8|10307.8|10308.6|10306.6|305
1682077200000|2023-04-21 11:40:00|10309.4|10307.4|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|256
1682077500000|2023-04-21 11:45:00|10310.4|10308.4|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|276
1682077800000|2023-04-21 11:50:00|10310.4|10308.4|10310.4|10308.4|10310.6|10308.6|10310.2|10308.2|404
1682078100000|2023-04-21 11:55:00|10310.6|10308.6|10311.4|10309.4|10311.5|10309.5|10310.2|10308.2|530
1682078400000|2023-04-21 12:00:00|10311.5|10309.5|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|659
1682078700000|2023-04-21 12:05:00|10311|10309|10311|10309|10312.1|10310.1|10311|10309|1130
1682079000000|2023-04-21 12:10:00|10311.4|10309.4|10311.4|10309.4|10312.5|10310.5|10311|10309|4407
1682079300000|2023-04-21 12:15:00|10311|10309|10310.8|10308.8|10312.1|10310.1|10310.2|10308.2|6426
1682079600000|2023-04-21 12:20:00|10310.6|10308.6|10309|10307|10310.6|10308.6|10308.6|10306.6|1442
1682079900000|2023-04-21 12:25:00|10309.4|10307.4|10310|10308|10310.6|10308.6|10309|10307|1601
1682080200000|2023-04-21 12:30:00|10310.2|10308.2|10310.2|10308.2|10311|10309|10309.8|10307.8|1471
1682080500000|2023-04-21 12:35:00|10310|10308|10309.6|10307.6|10310.6|10308.6|10309|10307|1057
1682080800000|2023-04-21 12:40:00|10309.8|10307.8|10307.4|10305.4|10309.8|10307.8|10307.4|10305.4|1566
1682081100000|2023-04-21 12:45:00|10307.8|10305.8|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|1570
1682081400000|2023-04-21 12:50:00|10308.6|10306.6|10309.8|10307.8|10309.8|10307.8|10308.2|10306.2|558
1682081700000|2023-04-21 12:55:00|10310|10308|10311|10309|10311|10309|10309.8|10307.8|1724
1682082000000|2023-04-21 13:00:00|10310.6|10308.6|10312.1|10310.1|10312.5|10310.5|10310.6|10308.6|1394
1682082300000|2023-04-21 13:05:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10311.7|10309.7|13635
1682082600000|2023-04-21 13:10:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|2257
1682082900000|2023-04-21 13:15:00|10313.3|10311.3|10314.5|10312.5|10314.9|10312.9|10312.9|10310.9|3544
1682083200000|2023-04-21 13:20:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10312.5|10310.5|2143
1682083500000|2023-04-21 13:25:00|10313.7|10311.7|10313.5|10311.5|10313.7|10311.7|10312.9|10310.9|1634
1682083800000|2023-04-21 13:30:00|10313.3|10311.3|10312.5|10310.5|10314.5|10312.5|10312.1|10310.1|2411
1682084100000|2023-04-21 13:35:00|10312.1|10310.1|10314.1|10312.1|10314.1|10312.1|10312.1|10310.1|2052
1682084400000|2023-04-21 13:40:00|10313.7|10311.7|10313.7|10311.7|10314.5|10312.5|10313.3|10311.3|2369
1682084700000|2023-04-21 13:45:00|10310.2|10308.2|10300.8|10298.8|10310.8|10308.8|10300|10298|11014
1682085000000|2023-04-21 13:50:00|10300.4|10298.4|10298.1|10296.1|10300.8|10298.8|10296.5|10294.5|14650
1682085300000|2023-04-21 13:55:00|10298.3|10296.3|10300.4|10298.4|10302.4|10300.4|10298.1|10296.1|6032
1682085600000|2023-04-21 14:00:00|10300|10298|10297.7|10295.7|10300.4|10298.4|10297.3|10295.3|5566
1682085900000|2023-04-21 14:05:00|10297.3|10295.3|10299.2|10297.2|10299.2|10297.2|10297.3|10295.3|2524
1682086200000|2023-04-21 14:10:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10297.3|10295.3|4026
1682086500000|2023-04-21 14:15:00|10298.1|10296.1|10301.6|10299.6|10301.6|10299.6|10297.7|10295.7|2125
1682086800000|2023-04-21 14:20:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.4|10298.4|2261
1682087100000|2023-04-21 14:25:00|10300.8|10298.8|10299.2|10297.2|10301|10299|10299.2|10297.2|1162
1682087400000|2023-04-21 14:30:00|10298.9|10296.9|10297.3|10295.3|10299|10297|10296.9|10294.9|2544
1682087700000|2023-04-21 14:35:00|10296.9|10294.9|10295.3|10293.3|10297.3|10295.3|10294.9|10292.9|2734
1682088000000|2023-04-21 14:40:00|10295.7|10293.7|10297.3|10295.3|10297.7|10295.7|10295.3|10293.3|2208
1682088300000|2023-04-21 14:45:00|10297.5|10295.5|10295.3|10293.3|10298.1|10296.1|10295.3|10293.3|2483
1682088600000|2023-04-21 14:50:00|10295.5|10293.5|10297.3|10295.3|10297.5|10295.5|10295.3|10293.3|1573
1682088900000|2023-04-21 14:55:00|10297.5|10295.5|10296.1|10294.1|10297.5|10295.5|10295.7|10293.7|700
1682089200000|2023-04-21 15:00:00|10296.5|10294.5|10294.9|10292.9|10296.5|10294.5|10294.6|10292.6|1555
1682089500000|2023-04-21 15:05:00|10295.3|10293.3|10296.1|10294.1|10296.5|10294.5|10294.9|10292.9|1456
1682089800000|2023-04-21 15:10:00|10295.9|10293.9|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|836
1682090100000|2023-04-21 15:15:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|1037
1682090400000|2023-04-21 15:20:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1553
1682090700000|2023-04-21 15:25:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|582
1682091000000|2023-04-21 15:30:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|902
1682091300000|2023-04-21 15:35:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1705
1682091600000|2023-04-21 15:40:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|1579
1682091900000|2023-04-21 15:45:00|10295.7|10293.7|10296.5|10294.5|10296.9|10294.9|10295.3|10293.3|1079
1682092200000|2023-04-21 15:50:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|878
1682092500000|2023-04-21 15:55:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|1476
1682092800000|2023-04-21 16:00:00|10297.3|10295.3|10298.5|10296.5|10298.5|10296.5|10296.9|10294.9|2332
1682093100000|2023-04-21 16:05:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|1194
1682093400000|2023-04-21 16:10:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|810
1682093700000|2023-04-21 16:15:00|10299.2|10297.2|10298.5|10296.5|10299.6|10297.6|10298.5|10296.5|988
1682094000000|2023-04-21 16:20:00|10298.9|10296.9|10299.2|10297.2|10300.4|10298.4|10298.5|10296.5|1481
1682094300000|2023-04-21 16:25:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|1906
1682094600000|2023-04-21 16:30:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|1035
1682094900000|2023-04-21 16:35:00|10300.2|10298.2|10300|10298|10300.4|10298.4|10299.6|10297.6|593
1682095200000|2023-04-21 16:40:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|309
1682095500000|2023-04-21 16:45:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|552
1682095800000|2023-04-21 16:50:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|242
1682096100000|2023-04-21 16:55:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10300|10298|1234
1682096400000|2023-04-21 17:00:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|798
1682096700000|2023-04-21 17:05:00|10301.2|10299.2|10302.4|10300.4|10302.8|10300.8|10301.2|10299.2|1110
1682097000000|2023-04-21 17:10:00|10302|10300|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|1577
1682097300000|2023-04-21 17:15:00|10301|10299|10300.8|10298.8|10301|10299|10300.4|10298.4|650
1682097600000|2023-04-21 17:20:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|256
1682097900000|2023-04-21 17:25:00|10300.6|10298.6|10300|10298|10300.6|10298.6|10300|10298|1072
1682098200000|2023-04-21 17:30:00|10300.4|10298.4|10299.2|10297.2|10300.4|10298.4|10299.2|10297.2|1780
1682098500000|2023-04-21 17:35:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.7|10296.7|738
1682098800000|2023-04-21 17:40:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.7|10296.7|94
1682099100000|2023-04-21 17:45:00|||||||||464
1682099400000|2023-04-21 17:50:00|10298.7|10296.7|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1013
1682099700000|2023-04-21 17:55:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.5|10296.5|912
1682100000000|2023-04-21 18:00:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|784
1682100300000|2023-04-21 18:05:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|500
1682100600000|2023-04-21 18:10:00|10299.4|10297.4|10298.9|10296.9|10299.4|10297.4|10298.9|10296.9|192
1682100900000|2023-04-21 18:15:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|444
1682101200000|2023-04-21 18:20:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|260
1682101500000|2023-04-21 18:25:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.9|10295.9|1191
1682101800000|2023-04-21 18:30:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|1192
1682102100000|2023-04-21 18:35:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|852
1682102400000|2023-04-21 18:40:00|10297.3|10295.3|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|925
1682102700000|2023-04-21 18:45:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|1167
1682103000000|2023-04-21 18:50:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|460
1682103300000|2023-04-21 18:55:00|10296.5|10294.5|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|1760
1682103600000|2023-04-21 19:00:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|604
1682103900000|2023-04-21 19:05:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|430
1682104200000|2023-04-21 19:10:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|550
1682104500000|2023-04-21 19:15:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|744
1682104800000|2023-04-21 19:20:00|||||||||428
1682105100000|2023-04-21 19:25:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|262
1682105400000|2023-04-21 19:30:00|10296.5|10294.5|10295.7|10293.7|10296.5|10294.5|10295.3|10293.3|815
1682105700000|2023-04-21 19:35:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|650
1682106000000|2023-04-21 19:40:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|155
1682106300000|2023-04-21 19:45:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|829
1682106600000|2023-04-21 19:50:00|10295.9|10293.9|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|495
1682106900000|2023-04-21 19:55:00|10295.9|10293.9|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|1086
1682107200000|2023-04-21 20:00:00|10296.9|10294.9|10298.9|10296.9|10298.9|10296.9|10296.9|10294.9|1817
1682107500000|2023-04-21 20:05:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|5334
1682107800000|2023-04-21 20:10:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|1226
1682108100000|2023-04-21 20:15:00|10298.1|10296.1|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|366
1682108400000|2023-04-21 20:20:00|10299.2|10297.2|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|1385
1682108700000|2023-04-21 20:25:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|762
1682109000000|2023-04-21 20:30:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|136
1682109300000|2023-04-21 20:35:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|625
1682109600000|2023-04-21 20:40:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|96
1682109900000|2023-04-21 20:45:00|10298.7|10296.7|10299.2|10297.2|10299.2|10297.2|10298.5|10296.5|588
1682110200000|2023-04-21 20:50:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|92
1682110500000|2023-04-21 20:55:00|10299.4|10297.4|10298.1|10296.1|10299.4|10297.4|10297.7|10295.7|832
1682287200000|2023-04-23 22:00:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|133
1682287500000|2023-04-23 22:05:00|10297.9|10295.9|10297.9|10295.9|10298.1|10296.1|10297.7|10295.7|90
1682287800000|2023-04-23 22:10:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|25
1682288100000|2023-04-23 22:15:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|29
1682288400000|2023-04-23 22:20:00|||||||||8
1682288700000|2023-04-23 22:25:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|72
1682289000000|2023-04-23 22:30:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|29
1682289300000|2023-04-23 22:35:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|43
1682289600000|2023-04-23 22:40:00|||||||||3
1682289900000|2023-04-23 22:45:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|7
1682290200000|2023-04-23 22:50:00|||||||||2
1682290500000|2023-04-23 22:55:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|43
1682290800000|2023-04-23 23:00:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|156
1682291100000|2023-04-23 23:05:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|25
1682291400000|2023-04-23 23:10:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|209
1682291700000|2023-04-23 23:15:00|||||||||1
1682292000000|2023-04-23 23:20:00|||||||||13
1682292300000|2023-04-23 23:25:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|120
1682292600000|2023-04-23 23:30:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.3|10296.3|136
1682293200000|2023-04-23 23:40:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|173
1682293500000|2023-04-23 23:45:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|145
1682294100000|2023-04-23 23:55:00|||||||||1
1682294400000|2023-04-24 00:00:00|10297.7|10295.7|10298.1|10296.1|10298.3|10296.3|10297.7|10295.7|280
1682294700000|2023-04-24 00:05:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|254
1682295000000|2023-04-24 00:10:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|131
1682295300000|2023-04-24 00:15:00|10299|10297|10298.9|10296.9|10299|10297|10298.9|10296.9|38
1682295600000|2023-04-24 00:20:00|||||||||104
1682295900000|2023-04-24 00:25:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|110
1682296200000|2023-04-24 00:30:00|10299|10297|10298.9|10296.9|10299|10297|10298.5|10296.5|124
1682296500000|2023-04-24 00:35:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|21
1682296800000|2023-04-24 00:40:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|54
1682297400000|2023-04-24 00:50:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|42
1682297700000|2023-04-24 00:55:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|70
1682298000000|2023-04-24 01:00:00|||||||||5
1682298300000|2023-04-24 01:05:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|53
1682298600000|2023-04-24 01:10:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|71
1682298900000|2023-04-24 01:15:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|98
1682299200000|2023-04-24 01:20:00|||||||||120
1682299500000|2023-04-24 01:25:00|10300|10298|10300|10298|10300|10298|10300|10298|136
1682299800000|2023-04-24 01:30:00|10300.2|10298.2|10300.2|10298.2|10300.4|10298.4|10300|10298|115
1682300100000|2023-04-24 01:35:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|54
1682300400000|2023-04-24 01:40:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|202
1682300700000|2023-04-24 01:45:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|266
1682301000000|2023-04-24 01:50:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|98
1682301300000|2023-04-24 01:55:00|10301|10299|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|259
1682301600000|2023-04-24 02:00:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|136
1682301900000|2023-04-24 02:05:00|10301|10299|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|179
1682302200000|2023-04-24 02:10:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|58
1682302500000|2023-04-24 02:15:00|||||||||132
1682302800000|2023-04-24 02:20:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|552
1682303100000|2023-04-24 02:25:00|10299.6|10297.6|10300.8|10298.8|10300.8|10298.8|10299.6|10297.6|328
1682303400000|2023-04-24 02:30:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|19
1682303700000|2023-04-24 02:35:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|173
1682304000000|2023-04-24 02:40:00|10300.6|10298.6|10300.4|10298.4|10300.6|10298.6|10300.4|10298.4|2
1682304300000|2023-04-24 02:45:00|10300.2|10298.2|10300|10298|10300.4|10298.4|10300|10298|53
1682304600000|2023-04-24 02:50:00|||||||||14
1682304900000|2023-04-24 02:55:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|147
1682306100000|2023-04-24 03:15:00|10300|10298|10300|10298|10300|10298|10300|10298|319
1682306400000|2023-04-24 03:20:00|||||||||1
1682306700000|2023-04-24 03:25:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|43
1682307600000|2023-04-24 03:40:00|10300|10298|10300|10298|10300|10298|10300|10298|13
1682307900000|2023-04-24 03:45:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300|10298|28
1682308200000|2023-04-24 03:50:00|10300.2|10298.2|10300|10298|10300.2|10298.2|10300|10298|40
1682308500000|2023-04-24 03:55:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|14
1682308800000|2023-04-24 04:00:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|19
1682309100000|2023-04-24 04:05:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|59
1682309400000|2023-04-24 04:10:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|87
1682309700000|2023-04-24 04:15:00|||||||||31
1682310000000|2023-04-24 04:20:00|||||||||26
1682310300000|2023-04-24 04:25:00|||||||||1
1682310600000|2023-04-24 04:30:00|||||||||47
1682310900000|2023-04-24 04:35:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300.2|10298.2|100
1682311200000|2023-04-24 04:40:00|||||||||1
1682311500000|2023-04-24 04:45:00|||||||||16
1682311800000|2023-04-24 04:50:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|21
1682312100000|2023-04-24 04:55:00|10300|10298|10300|10298|10300|10298|10300|10298|153
1682312400000|2023-04-24 05:00:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|206
1682312700000|2023-04-24 05:05:00|10299.8|10297.8|10299.6|10297.6|10299.8|10297.8|10299.6|10297.6|8
1682313000000|2023-04-24 05:10:00|||||||||6
1682313300000|2023-04-24 05:15:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|66
1682313900000|2023-04-24 05:25:00|||||||||26
1682314200000|2023-04-24 05:30:00|||||||||68
1682314500000|2023-04-24 05:35:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|73
1682314800000|2023-04-24 05:40:00|||||||||2
1682315100000|2023-04-24 05:45:00|10300|10298|10300|10298|10300|10298|10300|10298|50
1682315400000|2023-04-24 05:50:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|161
1682315700000|2023-04-24 05:55:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|290
1682316000000|2023-04-24 06:00:00|10301|10299|10301.6|10299.6|10302.4|10300.4|10301|10299|934
1682316300000|2023-04-24 06:05:00|10301.2|10299.2|10301.6|10299.6|10302|10300|10301.2|10299.2|228
1682316600000|2023-04-24 06:10:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|92
1682316900000|2023-04-24 06:15:00|10302.6|10300.6|10302.8|10300.8|10303|10301|10302|10300|1025
1682317200000|2023-04-24 06:20:00|10303|10301|10303.5|10301.5|10303.9|10301.9|10303|10301|448
1682317500000|2023-04-24 06:25:00|10303.3|10301.3|10302.8|10300.8|10303.5|10301.5|10302.4|10300.4|99
1682317800000|2023-04-24 06:30:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|247
1682318100000|2023-04-24 06:35:00|10303|10301|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|182
1682318400000|2023-04-24 06:40:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10301.6|10299.6|509
1682318700000|2023-04-24 06:45:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302|10300|162
1682319000000|2023-04-24 06:50:00|10302.6|10300.6|10302.4|10300.4|10302.8|10300.8|10302|10300|49
1682319300000|2023-04-24 06:55:00|10302.8|10300.8|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|310
1682319600000|2023-04-24 07:00:00|10302|10300|10303.1|10301.1|10303.1|10301.1|10302|10300|801
1682319900000|2023-04-24 07:05:00|10302.8|10300.8|10302.8|10300.8|10303.9|10301.9|10302.4|10300.4|293
1682320200000|2023-04-24 07:10:00|10303.1|10301.1|10303.1|10301.1|10303.3|10301.3|10302.4|10300.4|794
1682320500000|2023-04-24 07:15:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302|10300|767
1682320800000|2023-04-24 07:20:00|10302.6|10300.6|10303.9|10301.9|10303.9|10301.9|10302.4|10300.4|329
1682321100000|2023-04-24 07:25:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|804
1682321400000|2023-04-24 07:30:00|10304.9|10302.9|10303.5|10301.5|10304.9|10302.9|10303.5|10301.5|257
1682321700000|2023-04-24 07:35:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|182
1682322000000|2023-04-24 07:40:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|53
1682322300000|2023-04-24 07:45:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|799
1682322600000|2023-04-24 07:50:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|623
1682322900000|2023-04-24 07:55:00|10303.7|10301.7|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|377
1682323200000|2023-04-24 08:00:00|10303.7|10301.7|10302|10300|10303.9|10301.9|10302|10300|510
1682323500000|2023-04-24 08:05:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.2|10299.2|392
1682323800000|2023-04-24 08:10:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|117
1682324100000|2023-04-24 08:15:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302|10300|232
1682324400000|2023-04-24 08:20:00|10303|10301|10303.1|10301.1|10303.5|10301.5|10303|10301|498
1682324700000|2023-04-24 08:25:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|138
1682325000000|2023-04-24 08:30:00|10302.6|10300.6|10302.4|10300.4|10302.8|10300.8|10302|10300|286
1682325300000|2023-04-24 08:35:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|734
1682325600000|2023-04-24 08:40:00|10302|10300|10302.2|10300.2|10302.4|10300.4|10302|10300|323
1682325900000|2023-04-24 08:45:00|10302|10300|10302.8|10300.8|10303.1|10301.1|10302|10300|301
1682326200000|2023-04-24 08:50:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|80
1682326500000|2023-04-24 08:55:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|883
1682326800000|2023-04-24 09:00:00|10303.3|10301.3|10303.9|10301.9|10303.9|10301.9|10303.3|10301.3|188
1682327100000|2023-04-24 09:05:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|140
1682327400000|2023-04-24 09:10:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|175
1682327700000|2023-04-24 09:15:00|||||||||58
1682328000000|2023-04-24 09:20:00|10303.3|10301.3|10302.8|10300.8|10303.5|10301.5|10302.4|10300.4|329
1682328300000|2023-04-24 09:25:00|10302.6|10300.6|10303.1|10301.1|10303.1|10301.1|10302.6|10300.6|229
1682328600000|2023-04-24 09:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|345
1682328900000|2023-04-24 09:35:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|341
1682329200000|2023-04-24 09:40:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|242
1682329500000|2023-04-24 09:45:00|||||||||181
1682329800000|2023-04-24 09:50:00|10302.6|10300.6|10303.5|10301.5|10303.5|10301.5|10302.6|10300.6|621
1682330100000|2023-04-24 09:55:00|10303.1|10301.1|10302|10300|10303.5|10301.5|10302|10300|412
1682330400000|2023-04-24 10:00:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|702
1682330700000|2023-04-24 10:05:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|1470
1682331000000|2023-04-24 10:10:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|233
1682331300000|2023-04-24 10:15:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.2|10300.2|185
1682331600000|2023-04-24 10:20:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10302|10300|281
1682331900000|2023-04-24 10:25:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|243
1682332200000|2023-04-24 10:30:00|10301.8|10299.8|10301.2|10299.2|10302|10300|10301.2|10299.2|322
1682332500000|2023-04-24 10:35:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|286
1682332800000|2023-04-24 10:40:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|664
1682333100000|2023-04-24 10:45:00|||||||||182
1682333400000|2023-04-24 10:50:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|247
1682333700000|2023-04-24 10:55:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|279
1682334000000|2023-04-24 11:00:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|262
1682334300000|2023-04-24 11:05:00|10301.6|10299.6|10301.6|10299.6|10301.8|10299.8|10301.2|10299.2|500
1682334600000|2023-04-24 11:10:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|276
1682334900000|2023-04-24 11:15:00|10301|10299|10300.4|10298.4|10301|10299|10300|10298|765
1682335200000|2023-04-24 11:20:00|10300|10298|10301.2|10299.2|10301.2|10299.2|10300|10298|955
1682335500000|2023-04-24 11:25:00|||||||||628
1682335800000|2023-04-24 11:30:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|864
1682336100000|2023-04-24 11:35:00|10300.8|10298.8|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|147
1682336400000|2023-04-24 11:40:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|1797
1682336700000|2023-04-24 11:45:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|301
1682337000000|2023-04-24 11:50:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|386
1682337300000|2023-04-24 11:55:00|10300.8|10298.8|10299.2|10297.2|10300.8|10298.8|10299.2|10297.2|461
1682337600000|2023-04-24 12:00:00|10299|10297|10300|10298|10300|10298|10298.9|10296.9|1918
1682337900000|2023-04-24 12:05:00|10299.6|10297.6|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|818
1682338200000|2023-04-24 12:10:00|10300|10298|10301.6|10299.6|10301.6|10299.6|10300|10298|1275
1682338500000|2023-04-24 12:15:00|10301.2|10299.2|10300|10298|10301.6|10299.6|10299.2|10297.2|2475
1682338800000|2023-04-24 12:20:00|10300.4|10298.4|10303.5|10301.5|10303.9|10301.9|10300.4|10298.4|2251
1682339100000|2023-04-24 12:25:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10302.8|10300.8|644
1682339400000|2023-04-24 12:30:00|10303.5|10301.5|10302.8|10300.8|10303.5|10301.5|10302.4|10300.4|1144
1682339700000|2023-04-24 12:35:00|10303.1|10301.1|10303.5|10301.5|10304.7|10302.7|10303.1|10301.1|2170
1682340000000|2023-04-24 12:40:00|10303.9|10301.9|10304.1|10302.1|10305.5|10303.5|10303.9|10301.9|2024
1682340300000|2023-04-24 12:45:00|10304.3|10302.3|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|686
1682340600000|2023-04-24 12:50:00|10303.9|10301.9|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|532
1682340900000|2023-04-24 12:55:00|10304.7|10302.7|10303.9|10301.9|10305.5|10303.5|10303.5|10301.5|857
1682341200000|2023-04-24 13:00:00|10304.1|10302.1|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|852
1682341500000|2023-04-24 13:05:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1163
1682341800000|2023-04-24 13:10:00|10304.1|10302.1|10303.9|10301.9|10304.7|10302.7|10303.5|10301.5|746
1682342100000|2023-04-24 13:15:00|10303.5|10301.5|10302.8|10300.8|10303.9|10301.9|10302.4|10300.4|1421
1682342400000|2023-04-24 13:20:00|10303|10301|10302|10300|10303.1|10301.1|10302|10300|837
1682342700000|2023-04-24 13:25:00|10302.2|10300.2|10301.6|10299.6|10303.1|10301.1|10301.6|10299.6|1437
1682343000000|2023-04-24 13:30:00|10301.2|10299.2|10302.8|10300.8|10302.8|10300.8|10301.2|10299.2|1407
1682343300000|2023-04-24 13:35:00|10303.1|10301.1|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|1057
1682343600000|2023-04-24 13:40:00|10303.5|10301.5|10303.9|10301.9|10304.7|10302.7|10303.1|10301.1|1726
1682343900000|2023-04-24 13:45:00|10303.5|10301.5|10303.1|10301.1|10303.9|10301.9|10302.4|10300.4|1399
1682344200000|2023-04-24 13:50:00|10303|10301|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|1767
1682344500000|2023-04-24 13:55:00|10303.5|10301.5|10304.7|10302.7|10304.7|10302.7|10303.5|10301.5|753
1682344800000|2023-04-24 14:00:00|10305.1|10303.1|10303.5|10301.5|10305.1|10303.1|10303.5|10301.5|1342
1682345100000|2023-04-24 14:05:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|671
1682345400000|2023-04-24 14:10:00|10303.3|10301.3|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|588
1682345700000|2023-04-24 14:15:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|912
1682346000000|2023-04-24 14:20:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|543
1682346300000|2023-04-24 14:25:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|331
1682346600000|2023-04-24 14:30:00|10301.6|10299.6|10303.1|10301.1|10303.5|10301.5|10301.6|10299.6|1889
1682346900000|2023-04-24 14:35:00|10303.5|10301.5|10303.9|10301.9|10304.3|10302.3|10303.1|10301.1|849
1682347200000|2023-04-24 14:40:00|10304.1|10302.1|10305.1|10303.1|10305.9|10303.9|10303.9|10301.9|2008
1682347500000|2023-04-24 14:45:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10305.1|10303.1|1455
1682347800000|2023-04-24 14:50:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.5|10303.5|1456
1682348100000|2023-04-24 14:55:00|10305.5|10303.5|10306.7|10304.7|10307.1|10305.1|10305.5|10303.5|1888
1682348400000|2023-04-24 15:00:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|1225
1682348700000|2023-04-24 15:05:00|10307.4|10305.4|10307.1|10305.1|10308.2|10306.2|10306.7|10304.7|767
1682349000000|2023-04-24 15:10:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10306.7|10304.7|962
1682349300000|2023-04-24 15:15:00|10307.8|10305.8|10308.2|10306.2|10309.4|10307.4|10307.8|10305.8|1442
1682349600000|2023-04-24 15:20:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|1049
1682349900000|2023-04-24 15:25:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|1013
1682350200000|2023-04-24 15:30:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|911
1682350500000|2023-04-24 15:35:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.5|10303.5|1526
1682350800000|2023-04-24 15:40:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|422
1682351100000|2023-04-24 15:45:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|762
1682351400000|2023-04-24 15:50:00|10305.1|10303.1|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|798
1682351700000|2023-04-24 15:55:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|428
1682352000000|2023-04-24 16:00:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|417
1682352300000|2023-04-24 16:05:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|845
1682352600000|2023-04-24 16:10:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|1316
1682352900000|2023-04-24 16:15:00|10303.9|10301.9|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|496
1682353200000|2023-04-24 16:20:00|||||||||468
1682353500000|2023-04-24 16:25:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|550
1682353800000|2023-04-24 16:30:00|10305.1|10303.1|10305.9|10303.9|10306.1|10304.1|10304.7|10302.7|790
1682354100000|2023-04-24 16:35:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|279
1682354400000|2023-04-24 16:40:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|371
1682354700000|2023-04-24 16:45:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|292
1682355000000|2023-04-24 16:50:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|378
1682355300000|2023-04-24 16:55:00|10305.9|10303.9|10307.1|10305.1|10307.1|10305.1|10305.9|10303.9|822
1682355600000|2023-04-24 17:00:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|991
1682355900000|2023-04-24 17:05:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|220
1682356200000|2023-04-24 17:10:00|||||||||51
1682356500000|2023-04-24 17:15:00|10306.7|10304.7|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|445
1682356800000|2023-04-24 17:20:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|1045
1682357100000|2023-04-24 17:25:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|63
1682357400000|2023-04-24 17:30:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|133
1682357700000|2023-04-24 17:35:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|89
1682358000000|2023-04-24 17:40:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|668
1682358300000|2023-04-24 17:45:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|618
1682358600000|2023-04-24 17:50:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|291
1682358900000|2023-04-24 17:55:00|||||||||103
1682359200000|2023-04-24 18:00:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|87
1682359500000|2023-04-24 18:05:00|||||||||232
1682359800000|2023-04-24 18:10:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.7|10303.7|118
1682360100000|2023-04-24 18:15:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|489
1682360400000|2023-04-24 18:20:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|472
1682360700000|2023-04-24 18:25:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|160
1682361000000|2023-04-24 18:30:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|511
1682361300000|2023-04-24 18:35:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|693
1682361600000|2023-04-24 18:40:00|10306.3|10304.3|10305.7|10303.7|10306.3|10304.3|10305.5|10303.5|1099
1682361900000|2023-04-24 18:45:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|881
1682362200000|2023-04-24 18:50:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|513
1682362500000|2023-04-24 18:55:00|10305.3|10303.3|10305.9|10303.9|10306.7|10304.7|10305.1|10303.1|2588
1682362800000|2023-04-24 19:00:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|574
1682363100000|2023-04-24 19:05:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|119
1682363400000|2023-04-24 19:10:00|||||||||52
1682363700000|2023-04-24 19:15:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|630
1682364000000|2023-04-24 19:20:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|166
1682364300000|2023-04-24 19:25:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|61
1682364600000|2023-04-24 19:30:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|885
1682364900000|2023-04-24 19:35:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|995
1682365200000|2023-04-24 19:40:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|475
1682365500000|2023-04-24 19:45:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|2140
1682365800000|2023-04-24 19:50:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|9759
1682366100000|2023-04-24 19:55:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|2044
1682366400000|2023-04-24 20:00:00|10306.5|10304.5|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|2181
1682366700000|2023-04-24 20:05:00|10306.7|10304.7|10309|10307|10309|10307|10306.7|10304.7|1855
1682367000000|2023-04-24 20:10:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309|10307|1260
1682367300000|2023-04-24 20:15:00|10309.2|10307.2|10310.6|10308.6|10311|10309|10309|10307|1597
1682367600000|2023-04-24 20:20:00|10310.2|10308.2|10310.2|10308.2|10311|10309|10309.8|10307.8|1702
1682367900000|2023-04-24 20:25:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|1560
1682368200000|2023-04-24 20:30:00|10309.8|10307.8|10311|10309|10311|10309|10309.8|10307.8|579
1682368500000|2023-04-24 20:35:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|882
1682368800000|2023-04-24 20:40:00|10311.7|10309.7|10313.3|10311.3|10313.3|10311.3|10311.7|10309.7|1980
1682369100000|2023-04-24 20:45:00|10313.1|10311.1|10314.1|10312.1|10314.1|10312.1|10312.9|10310.9|2845
1682369400000|2023-04-24 20:50:00|10313.7|10311.7|10315.3|10313.3|10315.3|10313.3|10313.7|10311.7|2969
1682369700000|2023-04-24 20:55:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10315.3|10313.3|1959
1682373600000|2023-04-24 22:00:00|10316.4|10314.4|10318|10316|10318|10316|10315.6|10313.6|1300
1682373900000|2023-04-24 22:05:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318|10316|1361
1682374200000|2023-04-24 22:10:00|10319|10317|10318.6|10316.6|10319.2|10317.2|10318.4|10316.4|261
1682374500000|2023-04-24 22:15:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|264
1682374800000|2023-04-24 22:20:00|10318.2|10316.2|10316.4|10314.4|10318.2|10316.2|10316.4|10314.4|404
1682375100000|2023-04-24 22:25:00|10316.8|10314.8|10318|10316|10318|10316|10316.8|10314.8|169
1682375400000|2023-04-24 22:30:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|376
1682375700000|2023-04-24 22:35:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.2|10315.2|616
1682376000000|2023-04-24 22:40:00|10318|10316|10318|10316|10318|10316|10318|10316|92
1682376300000|2023-04-24 22:45:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318|10316|97
1682376600000|2023-04-24 22:50:00|10318.6|10316.6|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|65
1682376900000|2023-04-24 22:55:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318|10316|147
1682377200000|2023-04-24 23:00:00|10318|10316|10318|10316|10318|10316|10317.8|10315.8|84
1682377500000|2023-04-24 23:05:00|||||||||2
1682377800000|2023-04-24 23:10:00|10318.2|10316.2|10318|10316|10318.2|10316.2|10318|10316|41
1682378100000|2023-04-24 23:15:00|||||||||16
1682378400000|2023-04-24 23:20:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|48
1682378700000|2023-04-24 23:25:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|1349
1682379000000|2023-04-24 23:30:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|339
1682379300000|2023-04-24 23:35:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|261
1682379600000|2023-04-24 23:40:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|324
1682379900000|2023-04-24 23:45:00|10319.4|10317.4|10318.4|10316.4|10319.6|10317.6|10318.4|10316.4|487
1682380200000|2023-04-24 23:50:00|10318.2|10316.2|10318.4|10316.4|10318.8|10316.8|10318|10316|387
1682380500000|2023-04-24 23:55:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|101
1682380800000|2023-04-25 00:00:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|196
1682381100000|2023-04-25 00:05:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|520
1682381400000|2023-04-25 00:10:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|288
1682381700000|2023-04-25 00:15:00|10317|10315|10317.2|10315.2|10317.2|10315.2|10317|10315|228
1682382000000|2023-04-25 00:20:00|10317.8|10315.8|10318|10316|10318.4|10316.4|10317.6|10315.6|424
1682382300000|2023-04-25 00:25:00|10317.8|10315.8|10317.6|10315.6|10318|10316|10317.2|10315.2|162
1682382600000|2023-04-25 00:30:00|10317.2|10315.2|10317|10315|10317.6|10315.6|10317|10315|436
1682382900000|2023-04-25 00:35:00|10316.8|10314.8|10317|10315|10317.2|10315.2|10316.8|10314.8|133
1682383200000|2023-04-25 00:40:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|212
1682383500000|2023-04-25 00:45:00|10316.6|10314.6|10314.9|10312.9|10316.6|10314.6|10314.9|10312.9|715
1682383800000|2023-04-25 00:50:00|10315.3|10313.3|10315.1|10313.1|10315.6|10313.6|10314.9|10312.9|268
1682384100000|2023-04-25 00:55:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|96
1682384400000|2023-04-25 01:00:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|192
1682384700000|2023-04-25 01:05:00|10315.5|10313.5|10315.6|10313.6|10315.8|10313.8|10315.5|10313.5|55
1682385000000|2023-04-25 01:10:00|10315.8|10313.8|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|372
1682385300000|2023-04-25 01:15:00|10316.2|10314.2|10316.4|10314.4|10316.4|10314.4|10316.2|10314.2|128
1682385600000|2023-04-25 01:20:00|10316.6|10314.6|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|278
1682385900000|2023-04-25 01:25:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|146
1682386200000|2023-04-25 01:30:00|||||||||6
1682386500000|2023-04-25 01:35:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|28
1682386800000|2023-04-25 01:40:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|209
1682387100000|2023-04-25 01:45:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|168
1682387400000|2023-04-25 01:50:00|10316|10314|10315.8|10313.8|10316|10314|10315.6|10313.6|165
1682387700000|2023-04-25 01:55:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|37
1682388000000|2023-04-25 02:00:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|484
1682388300000|2023-04-25 02:05:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|121
1682388600000|2023-04-25 02:10:00|10317.4|10315.4|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|128
1682388900000|2023-04-25 02:15:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|109
1682389200000|2023-04-25 02:20:00|||||||||129
1682389500000|2023-04-25 02:25:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|52
1682389800000|2023-04-25 02:30:00|10318|10316|10318|10316|10318.4|10316.4|10317.8|10315.8|152
1682390100000|2023-04-25 02:35:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318|10316|233
1682390400000|2023-04-25 02:40:00|10318.6|10316.6|10318.4|10316.4|10318.6|10316.6|10318.4|10316.4|318
1682390700000|2023-04-25 02:45:00|10318|10316|10318|10316|10318.4|10316.4|10318|10316|236
1682391000000|2023-04-25 02:50:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10317.2|10315.2|340
1682391300000|2023-04-25 02:55:00|||||||||17
1682391600000|2023-04-25 03:00:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|225
1682391900000|2023-04-25 03:05:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|142
1682392200000|2023-04-25 03:10:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|101
1682392500000|2023-04-25 03:15:00|10318|10316|10318|10316|10318.2|10316.2|10318|10316|21
1682392800000|2023-04-25 03:20:00|||||||||1
1682393100000|2023-04-25 03:25:00|10317.8|10315.8|10317.8|10315.8|10318|10316|10317.6|10315.6|15
1682393400000|2023-04-25 03:30:00|10318|10316|10317.8|10315.8|10318|10316|10317.6|10315.6|25
1682393700000|2023-04-25 03:35:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|108
1682394000000|2023-04-25 03:40:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|72
1682394300000|2023-04-25 03:45:00|||||||||101
1682394600000|2023-04-25 03:50:00|||||||||1
1682394900000|2023-04-25 03:55:00|||||||||5
1682395200000|2023-04-25 04:00:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|37
1682395500000|2023-04-25 04:05:00|||||||||10
1682395800000|2023-04-25 04:10:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|188
1682396100000|2023-04-25 04:15:00|10318.2|10316.2|10318.2|10316.2|10318.4|10316.4|10318|10316|110
1682396400000|2023-04-25 04:20:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318|10316|12
1682396700000|2023-04-25 04:25:00|10318|10316|10318|10316|10318|10316|10318|10316|128
1682397000000|2023-04-25 04:30:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|151
1682397300000|2023-04-25 04:35:00|10317.8|10315.8|10318|10316|10318|10316|10317.8|10315.8|0
1682397600000|2023-04-25 04:40:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318|10316|106
1682397900000|2023-04-25 04:45:00|10318|10316|10318|10316|10318|10316|10318|10316|0
1682398200000|2023-04-25 04:50:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|528
1682398800000|2023-04-25 05:00:00|10318|10316|10318|10316|10318|10316|10318|10316|71
1682399100000|2023-04-25 05:05:00|10317.8|10315.8|10317.8|10315.8|10317.8|10315.8|10317.6|10315.6|20
1682399400000|2023-04-25 05:10:00|10317.6|10315.6|10319.2|10317.2|10319.2|10317.2|10317.6|10315.6|595
1682399700000|2023-04-25 05:15:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|236
1682400000000|2023-04-25 05:20:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|449
1682400300000|2023-04-25 05:25:00|10319.4|10317.4|10318.4|10316.4|10319.6|10317.6|10318.4|10316.4|256
1682400600000|2023-04-25 05:30:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|168
1682400900000|2023-04-25 05:35:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|95
1682401200000|2023-04-25 05:40:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|118
1682401500000|2023-04-25 05:45:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|413
1682401800000|2023-04-25 05:50:00|10319.9|10317.9|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|601
1682402100000|2023-04-25 05:55:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|143
1682402400000|2023-04-25 06:00:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|951
1682402700000|2023-04-25 06:05:00|10319.4|10317.4|10320.3|10318.3|10320.3|10318.3|10319.2|10317.2|392
1682403000000|2023-04-25 06:10:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|399
1682403300000|2023-04-25 06:15:00|10320.5|10318.5|10318.4|10316.4|10320.7|10318.7|10318.4|10316.4|1143
1682403600000|2023-04-25 06:20:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10317.6|10315.6|426
1682403900000|2023-04-25 06:25:00|10318.6|10316.6|10317.6|10315.6|10318.6|10316.6|10317.6|10315.6|729
1682404200000|2023-04-25 06:30:00|10317.2|10315.2|10316.4|10314.4|10317.6|10315.6|10316|10314|2662
1682404500000|2023-04-25 06:35:00|10316.2|10314.2|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|400
1682404800000|2023-04-25 06:40:00|10316.2|10314.2|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|288
1682405100000|2023-04-25 06:45:00|10316.2|10314.2|10316.8|10314.8|10316.8|10314.8|10316|10314|202
1682405400000|2023-04-25 06:50:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.4|10314.4|480
1682405700000|2023-04-25 06:55:00|10317.6|10315.6|10316.6|10314.6|10317.6|10315.6|10316.4|10314.4|278
1682406000000|2023-04-25 07:00:00|10316.8|10314.8|10320.3|10318.3|10320.3|10318.3|10316.8|10314.8|952
1682406300000|2023-04-25 07:05:00|10320.7|10318.7|10322.3|10320.3|10322.7|10320.7|10320.7|10318.7|1550
1682406600000|2023-04-25 07:10:00|10322.5|10320.5|10322.7|10320.7|10323.1|10321.1|10321.5|10319.5|497
1682406900000|2023-04-25 07:15:00|10322.5|10320.5|10322.7|10320.7|10323.1|10321.1|10321.5|10319.5|450
1682407200000|2023-04-25 07:20:00|10322.9|10320.9|10322.3|10320.3|10323.5|10321.5|10322.1|10320.1|1099
1682407500000|2023-04-25 07:25:00|10321.9|10319.9|10320.9|10318.9|10322.3|10320.3|10320.7|10318.7|487
1682407800000|2023-04-25 07:30:00|10321.1|10319.1|10320.7|10318.7|10321.5|10319.5|10320.3|10318.3|508
1682408100000|2023-04-25 07:35:00|10320.5|10318.5|10321.9|10319.9|10322.3|10320.3|10319.9|10317.9|621
1682408400000|2023-04-25 07:40:00|10321.7|10319.7|10319.6|10317.6|10321.7|10319.7|10319.6|10317.6|548
1682408700000|2023-04-25 07:45:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|443
1682409000000|2023-04-25 07:50:00|10319|10317|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|800
1682409300000|2023-04-25 07:55:00|10319.4|10317.4|10320.3|10318.3|10321.1|10319.1|10319.2|10317.2|446
1682409600000|2023-04-25 08:00:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10319.6|10317.6|808
1682409900000|2023-04-25 08:05:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|690
1682410200000|2023-04-25 08:10:00|10319.8|10317.8|10319.6|10317.6|10320.3|10318.3|10319.2|10317.2|367
1682410500000|2023-04-25 08:15:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10318.4|10316.4|509
1682410800000|2023-04-25 08:20:00|10319.2|10317.2|10320.3|10318.3|10320.7|10318.7|10319.2|10317.2|758
1682411100000|2023-04-25 08:25:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|333
1682411400000|2023-04-25 08:30:00|10320.7|10318.7|10321.3|10319.3|10321.5|10319.5|10319.9|10317.9|1549
1682411700000|2023-04-25 08:35:00|10321.5|10319.5|10320.7|10318.7|10321.5|10319.5|10320.7|10318.7|394
1682412000000|2023-04-25 08:40:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|519
1682412300000|2023-04-25 08:45:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|312
1682412600000|2023-04-25 08:50:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10320.3|10318.3|213
1682412900000|2023-04-25 08:55:00|10321.3|10319.3|10320.5|10318.5|10321.9|10319.9|10320.3|10318.3|456
1682413200000|2023-04-25 09:00:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|196
1682413500000|2023-04-25 09:05:00|10320.5|10318.5|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|359
1682413800000|2023-04-25 09:10:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|172
1682414100000|2023-04-25 09:15:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|110
1682414400000|2023-04-25 09:20:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|100
1682414700000|2023-04-25 09:25:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|442
1682415000000|2023-04-25 09:30:00|10321.9|10319.9|10321.9|10319.9|10322.5|10320.5|10321.9|10319.9|313
1682415300000|2023-04-25 09:35:00|10322.1|10320.1|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|144
1682415600000|2023-04-25 09:40:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|186
1682415900000|2023-04-25 09:45:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|400
1682416200000|2023-04-25 09:50:00|10321.9|10319.9|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|317
1682416500000|2023-04-25 09:55:00|10322.1|10320.1|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|513
1682416800000|2023-04-25 10:00:00|10322.1|10320.1|10321.5|10319.5|10322.1|10320.1|10321.5|10319.5|153
1682417100000|2023-04-25 10:05:00|10321.7|10319.7|10322.7|10320.7|10322.7|10320.7|10321.5|10319.5|346
1682417400000|2023-04-25 10:10:00|10322.3|10320.3|10322.9|10320.9|10323.5|10321.5|10322.3|10320.3|1616
1682417700000|2023-04-25 10:15:00|10322.7|10320.7|10321.5|10319.5|10322.7|10320.7|10321.1|10319.1|431
1682418000000|2023-04-25 10:20:00|10321.7|10319.7|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|207
1682418300000|2023-04-25 10:25:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|371
1682418600000|2023-04-25 10:30:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|320
1682418900000|2023-04-25 10:35:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|181
1682419200000|2023-04-25 10:40:00|10321.1|10319.1|10321.7|10319.7|10321.9|10319.9|10321.1|10319.1|703
1682419500000|2023-04-25 10:45:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|609
1682419800000|2023-04-25 10:50:00|10322.5|10320.5|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|2301
1682420100000|2023-04-25 10:55:00|10322.7|10320.7|10323.1|10321.1|10323.5|10321.5|10322.5|10320.5|627
1682420400000|2023-04-25 11:00:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|930
1682420700000|2023-04-25 11:05:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|359
1682421000000|2023-04-25 11:10:00|10322.9|10320.9|10323.9|10321.9|10323.9|10321.9|10322.7|10320.7|1727
1682421300000|2023-04-25 11:15:00|10324|10322|10323.5|10321.5|10324|10322|10323.1|10321.1|3161
1682421600000|2023-04-25 11:20:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|3750
1682421900000|2023-04-25 11:25:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|679
1682422200000|2023-04-25 11:30:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|1155
1682422500000|2023-04-25 11:35:00|10323.3|10321.3|10322.3|10320.3|10323.5|10321.5|10322.3|10320.3|839
1682422800000|2023-04-25 11:40:00|10322.5|10320.5|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|3465
1682423100000|2023-04-25 11:45:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|1290
1682423400000|2023-04-25 11:50:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|1267
1682423700000|2023-04-25 11:55:00|10322.5|10320.5|10320.5|10318.5|10322.5|10320.5|10320.3|10318.3|2633
1682424000000|2023-04-25 12:00:00|10320.3|10318.3|10321.5|10319.5|10321.9|10319.9|10319.9|10317.9|2714
1682424300000|2023-04-25 12:05:00|10321.1|10319.1|10321.9|10319.9|10321.9|10319.9|10321.1|10319.1|1531
1682424600000|2023-04-25 12:10:00|10321.5|10319.5|10323.9|10321.9|10324.2|10322.2|10321.5|10319.5|1873
1682424900000|2023-04-25 12:15:00|10324.2|10322.2|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|1151
1682425200000|2023-04-25 12:20:00|10324.2|10322.2|10325.4|10323.4|10325.8|10323.8|10324.2|10322.2|2392
1682425500000|2023-04-25 12:25:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|2242
1682425800000|2023-04-25 12:30:00|10325.2|10323.2|10326.6|10324.6|10326.6|10324.6|10325|10323|2860
1682426100000|2023-04-25 12:35:00|10326.8|10324.8|10327.4|10325.4|10328.1|10326.1|10326.6|10324.6|2755
1682426400000|2023-04-25 12:40:00|10327|10325|10328|10326|10328.5|10326.5|10326.6|10324.6|3180
1682426700000|2023-04-25 12:45:00|10328.1|10326.1|10326.6|10324.6|10328.5|10326.5|10326.6|10324.6|2425
1682427000000|2023-04-25 12:50:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10326.6|10324.6|1127
1682427300000|2023-04-25 12:55:00|10327.4|10325.4|10326.6|10324.6|10327.8|10325.8|10326.2|10324.2|1042
1682427600000|2023-04-25 13:00:00|10326.2|10324.2|10328.1|10326.1|10328.1|10326.1|10325.8|10323.8|4310
1682427900000|2023-04-25 13:05:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|1453
1682428200000|2023-04-25 13:10:00|10328.1|10326.1|10326.6|10324.6|10328.5|10326.5|10326.6|10324.6|2800
1682428500000|2023-04-25 13:15:00|10327|10325|10327|10325|10327.8|10325.8|10326.6|10324.6|1729
1682428800000|2023-04-25 13:20:00|10326.8|10324.8|10325.4|10323.4|10327|10325|10325|10323|1189
1682429100000|2023-04-25 13:25:00|10325.8|10323.8|10326.2|10324.2|10326.6|10324.6|10325|10323|1322
1682429400000|2023-04-25 13:30:00|10326.6|10324.6|10327.4|10325.4|10327.8|10325.8|10325.8|10323.8|2140
1682429700000|2023-04-25 13:35:00|10327.6|10325.6|10328.5|10326.5|10328.5|10326.5|10327|10325|1634
1682430000000|2023-04-25 13:40:00|10328.9|10326.9|10330.1|10328.1|10330.1|10328.1|10328.5|10326.5|2526
1682430300000|2023-04-25 13:45:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|2227
1682430600000|2023-04-25 13:50:00|10329.7|10327.7|10330.9|10328.9|10331.3|10329.3|10329.7|10327.7|2152
1682430900000|2023-04-25 13:55:00|10330.5|10328.5|10330.9|10328.9|10331.1|10329.1|10329.9|10327.9|3435
1682431200000|2023-04-25 14:00:00|10331.1|10329.1|10331.7|10329.7|10331.7|10329.7|10330.5|10328.5|3060
1682431500000|2023-04-25 14:05:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10329.7|10327.7|3115
1682431800000|2023-04-25 14:10:00|10330.9|10328.9|10331.7|10329.7|10332.1|10330.1|10330.5|10328.5|2983
1682432100000|2023-04-25 14:15:00|10331.3|10329.3|10331.3|10329.3|10332.1|10330.1|10330.5|10328.5|1729
1682432400000|2023-04-25 14:20:00|10330.9|10328.9|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|1063
1682432700000|2023-04-25 14:25:00|10331.3|10329.3|10332.1|10330.1|10332.1|10330.1|10330.9|10328.9|1839
1682433000000|2023-04-25 14:30:00|10331.7|10329.7|10333.2|10331.2|10333.6|10331.6|10331.7|10329.7|3253
1682433300000|2023-04-25 14:35:00|10333.6|10331.6|10333.2|10331.2|10334.8|10332.8|10333.2|10331.2|3901
1682433600000|2023-04-25 14:40:00|10332.8|10330.8|10334|10332|10334.4|10332.4|10332.8|10330.8|2149
1682433900000|2023-04-25 14:45:00|10334.4|10332.4|10334|10332|10335.2|10333.2|10333.6|10331.6|2720
1682434200000|2023-04-25 14:50:00|10333.8|10331.8|10330.9|10328.9|10333.8|10331.8|10330.9|10328.9|4450
1682434500000|2023-04-25 14:55:00|10330.5|10328.5|10329.7|10327.7|10330.9|10328.9|10329.7|10327.7|2682
1682434800000|2023-04-25 15:00:00|10330.1|10328.1|10329.3|10327.3|10331.3|10329.3|10328.9|10326.9|5172
1682435100000|2023-04-25 15:05:00|10328.9|10326.9|10329.3|10327.3|10330.5|10328.5|10328.9|10326.9|2598
1682435400000|2023-04-25 15:10:00|10329.7|10327.7|10330.9|10328.9|10330.9|10328.9|10329.3|10327.3|2592
1682435700000|2023-04-25 15:15:00|10331.3|10329.3|10328.5|10326.5|10331.3|10329.3|10328.5|10326.5|3391
1682436000000|2023-04-25 15:20:00|10328.3|10326.3|10329.3|10327.3|10330.1|10328.1|10328.3|10326.3|1328
1682436300000|2023-04-25 15:25:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|1745
1682436600000|2023-04-25 15:30:00|10328.1|10326.1|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|918
1682436900000|2023-04-25 15:35:00|10328.9|10326.9|10327.8|10325.8|10329.7|10327.7|10327.8|10325.8|2316
1682437200000|2023-04-25 15:40:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|2568
1682437500000|2023-04-25 15:45:00|10328.1|10326.1|10326.6|10324.6|10328.1|10326.1|10326.6|10324.6|1905
1682437800000|2023-04-25 15:50:00|10326.8|10324.8|10326.6|10324.6|10327.8|10325.8|10326.6|10324.6|2772
1682438100000|2023-04-25 15:55:00|10326.4|10324.4|10325|10323|10326.6|10324.6|10325|10323|2260
1682438400000|2023-04-25 16:00:00|10324.8|10322.8|10324|10322|10325|10323|10323.1|10321.1|5123
1682438700000|2023-04-25 16:05:00|10323.9|10321.9|10325.8|10323.8|10325.8|10323.8|10323.9|10321.9|1819
1682439000000|2023-04-25 16:10:00|10325.4|10323.4|10326|10324|10326.2|10324.2|10325|10323|1670
1682439300000|2023-04-25 16:15:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|2365
1682439600000|2023-04-25 16:20:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|1689
1682439900000|2023-04-25 16:25:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|839
1682440200000|2023-04-25 16:30:00|10325.6|10323.6|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|3685
1682440500000|2023-04-25 16:35:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|2443
1682440800000|2023-04-25 16:40:00|10325.4|10323.4|10323.9|10321.9|10325.4|10323.4|10323.5|10321.5|3131
1682441100000|2023-04-25 16:45:00|10323.5|10321.5|10326.6|10324.6|10326.6|10324.6|10323.5|10321.5|3001
1682441400000|2023-04-25 16:50:00|10326.2|10324.2|10327|10325|10327|10325|10326.2|10324.2|4276
1682441700000|2023-04-25 16:55:00|10326.6|10324.6|10330.5|10328.5|10330.7|10328.7|10326.6|10324.6|7117
1682442000000|2023-04-25 17:00:00|10330.9|10328.9|10332.1|10330.1|10332.4|10330.4|10328|10326|4839
1682442300000|2023-04-25 17:05:00|10331.7|10329.7|10334|10332|10334.4|10332.4|10330.9|10328.9|3345
1682442600000|2023-04-25 17:10:00|10334.4|10332.4|10336.4|10334.4|10336.4|10334.4|10333.6|10331.6|3452
1682442900000|2023-04-25 17:15:00|10336.5|10334.5|10337.9|10335.9|10339.1|10337.1|10336.4|10334.4|6213
1682443200000|2023-04-25 17:20:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10337.9|10335.9|2649
1682443500000|2023-04-25 17:25:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|2603
1682443800000|2023-04-25 17:30:00|10338.7|10336.7|10339.5|10337.5|10340.6|10338.6|10338.7|10336.7|4976
1682444100000|2023-04-25 17:35:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|3819
1682444400000|2023-04-25 17:40:00|10339.7|10337.7|10341.8|10339.8|10342.2|10340.2|10339.1|10337.1|4103
1682444700000|2023-04-25 17:45:00|10341.4|10339.4|10343.8|10341.8|10344.6|10342.6|10341|10339|4980
1682445000000|2023-04-25 17:50:00|10344|10342|10347.7|10345.7|10348.1|10346.1|10343.8|10341.8|6991
1682445300000|2023-04-25 17:55:00|10347.9|10345.9|10347.7|10345.7|10348.9|10346.9|10346.9|10344.9|5351
1682445600000|2023-04-25 18:00:00|10347.3|10345.3|10349.6|10347.6|10350|10348|10347.3|10345.3|3591
1682445900000|2023-04-25 18:05:00|10349.2|10347.2|10350|10348|10350|10348|10348.5|10346.5|2914
1682446200000|2023-04-25 18:10:00|10350.4|10348.4|10352|10350|10352|10350|10350.2|10348.2|4624
1682446500000|2023-04-25 18:15:00|10352.4|10350.4|10352.4|10350.4|10353.1|10351.1|10351.6|10349.6|5628
1682446800000|2023-04-25 18:20:00|10352|10350|10351.2|10349.2|10352.8|10350.8|10351|10349|5216
1682447100000|2023-04-25 18:25:00|10351|10349|10349.2|10347.2|10351.2|10349.2|10349.2|10347.2|3913
1682447400000|2023-04-25 18:30:00|10348.9|10346.9|10346.9|10344.9|10349.2|10347.2|10346.9|10344.9|4726
1682447700000|2023-04-25 18:35:00|10346.5|10344.5|10344.9|10342.9|10346.5|10344.5|10344.9|10342.9|3505
1682448000000|2023-04-25 18:40:00|10344.6|10342.6|10345.7|10343.7|10346.5|10344.5|10343.8|10341.8|2953
1682448300000|2023-04-25 18:45:00|10345.3|10343.3|10343.4|10341.4|10345.3|10343.3|10343|10341|17213
1682448600000|2023-04-25 18:50:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10342.6|10340.6|4805
1682448900000|2023-04-25 18:55:00|10344.6|10342.6|10343.4|10341.4|10344.9|10342.9|10343|10341|6788
1682449200000|2023-04-25 19:00:00|10343|10341|10343|10341|10343.8|10341.8|10342.2|10340.2|2167
1682449500000|2023-04-25 19:05:00|10342.8|10340.8|10344.6|10342.6|10344.6|10342.6|10342.8|10340.8|1387
1682449800000|2023-04-25 19:10:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10343.4|10341.4|650
1682450100000|2023-04-25 19:15:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|1406
1682450400000|2023-04-25 19:20:00|10344.2|10342.2|10344.9|10342.9|10344.9|10342.9|10344.2|10342.2|838
1682450700000|2023-04-25 19:25:00|10344.6|10342.6|10346.5|10344.5|10346.5|10344.5|10344.6|10342.6|1221
1682451000000|2023-04-25 19:30:00|10346.1|10344.1|10348.1|10346.1|10348.1|10346.1|10346.1|10344.1|1944
1682451300000|2023-04-25 19:35:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|1530
1682451600000|2023-04-25 19:40:00|10347.7|10345.7|10349.2|10347.2|10349.2|10347.2|10347.7|10345.7|509
1682451900000|2023-04-25 19:45:00|10348.9|10346.9|10349.2|10347.2|10350|10348|10348.9|10346.9|1523
1682452200000|2023-04-25 19:50:00|10349.6|10347.6|10347.7|10345.7|10349.6|10347.6|10347.7|10345.7|1350
1682452500000|2023-04-25 19:55:00|10347.3|10345.3|10350|10348|10350|10348|10347.3|10345.3|2385
1682452800000|2023-04-25 20:00:00|10349.6|10347.6|10347.7|10345.7|10350|10348|10347.7|10345.7|1753
1682453100000|2023-04-25 20:05:00|10348.1|10346.1|10347.7|10345.7|10348.5|10346.5|10347.7|10345.7|867
1682453400000|2023-04-25 20:10:00|10347.5|10345.5|10345.9|10343.9|10348.1|10346.1|10345.7|10343.7|2639
1682453700000|2023-04-25 20:15:00|10345.7|10343.7|10345.3|10343.3|10345.9|10343.9|10344.6|10342.6|1989
1682454000000|2023-04-25 20:20:00|10345.7|10343.7|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|2326
1682454300000|2023-04-25 20:25:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.6|10342.6|999
1682454600000|2023-04-25 20:30:00|10344.8|10342.8|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|731
1682454900000|2023-04-25 20:35:00|10344.9|10342.9|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|1143
1682455200000|2023-04-25 20:40:00|10343.8|10341.8|10344.6|10342.6|10344.6|10342.6|10343.4|10341.4|654
1682455500000|2023-04-25 20:45:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.2|10342.2|1720
1682455800000|2023-04-25 20:50:00|10344.4|10342.4|10343.4|10341.4|10344.6|10342.6|10343.4|10341.4|1564
1682456100000|2023-04-25 20:55:00|10343|10341|10342.6|10340.6|10343.2|10341.2|10342.2|10340.2|1123
1682460000000|2023-04-25 22:00:00|10343.8|10341.8|10342|10340|10344|10342|10341.4|10339.4|249
1682460300000|2023-04-25 22:05:00|10342.2|10340.2|10340.6|10338.6|10342.2|10340.2|10340.6|10338.6|468
1682460600000|2023-04-25 22:10:00|10340.3|10338.3|10339.1|10337.1|10340.5|10338.5|10339.1|10337.1|775
1682460900000|2023-04-25 22:15:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10337.9|10335.9|460
1682461200000|2023-04-25 22:20:00|10339.3|10337.3|10338.7|10336.7|10339.5|10337.5|10338.3|10336.3|291
1682461500000|2023-04-25 22:25:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|234
1682461800000|2023-04-25 22:30:00|10336.9|10334.9|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|203
1682462100000|2023-04-25 22:35:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|160
1682462400000|2023-04-25 22:40:00|10337.1|10335.1|10336.9|10334.9|10337.1|10335.1|10336.5|10334.5|103
1682462700000|2023-04-25 22:45:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.9|10334.9|7
1682463000000|2023-04-25 22:50:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|253
1682463300000|2023-04-25 22:55:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.1|10335.1|89
1682463600000|2023-04-25 23:00:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|78
1682463900000|2023-04-25 23:05:00|10338.7|10336.7|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|491
1682464200000|2023-04-25 23:10:00|10338.9|10336.9|10337.5|10335.5|10338.9|10336.9|10337.5|10335.5|99
1682464500000|2023-04-25 23:15:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|84
1682464800000|2023-04-25 23:20:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|732
1682465100000|2023-04-25 23:25:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|25
1682465400000|2023-04-25 23:30:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|127
1682465700000|2023-04-25 23:35:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10335.6|10333.6|375
1682466000000|2023-04-25 23:40:00|10336.2|10334.2|10336|10334|10336.4|10334.4|10336|10334|138
1682466300000|2023-04-25 23:45:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|140
1682466600000|2023-04-25 23:50:00|10336|10334|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|683
1682466900000|2023-04-25 23:55:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|22
1682467200000|2023-04-26 00:00:00|10336.4|10334.4|10336.4|10334.4|10336.5|10334.5|10335.6|10333.6|234
1682467500000|2023-04-26 00:05:00|10336.2|10334.2|10336.4|10334.4|10337.1|10335.1|10336.2|10334.2|787
1682467800000|2023-04-26 00:10:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|72
1682468100000|2023-04-26 00:15:00|10336.5|10334.5|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|321
1682468400000|2023-04-26 00:20:00|10336.4|10334.4|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|66
1682468700000|2023-04-26 00:25:00|10336.5|10334.5|10336.4|10334.4|10336.5|10334.5|10336|10334|148
1682469000000|2023-04-26 00:30:00|10336.7|10334.7|10336|10334|10337.1|10335.1|10336|10334|568
1682469300000|2023-04-26 00:35:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|137
1682469600000|2023-04-26 00:40:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|461
1682469900000|2023-04-26 00:45:00|10336.7|10334.7|10335.2|10333.2|10336.7|10334.7|10335.2|10333.2|197
1682470200000|2023-04-26 00:50:00|10335.4|10333.4|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|399
1682470500000|2023-04-26 00:55:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|369
1682470800000|2023-04-26 01:00:00|10334.2|10332.2|10334.2|10332.2|10334.8|10332.8|10334|10332|356
1682471100000|2023-04-26 01:05:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|638
1682471400000|2023-04-26 01:10:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.2|10332.2|755
1682471700000|2023-04-26 01:15:00|10334.2|10332.2|10334.8|10332.8|10334.8|10332.8|10334.2|10332.2|230
1682472000000|2023-04-26 01:20:00|10335|10333|10334.4|10332.4|10335|10333|10334.4|10332.4|215
1682472300000|2023-04-26 01:25:00|10334.8|10332.8|10336|10334|10336|10334|10334.4|10332.4|356
1682472600000|2023-04-26 01:30:00|10335.6|10333.6|10336.7|10334.7|10338.7|10336.7|10335.2|10333.2|2736
1682472900000|2023-04-26 01:35:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10335.2|10333.2|690
1682473200000|2023-04-26 01:40:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|318
1682473500000|2023-04-26 01:45:00|10336.5|10334.5|10337.9|10335.9|10337.9|10335.9|10336.4|10334.4|416
1682473800000|2023-04-26 01:50:00|10338.3|10336.3|10338.7|10336.7|10339.3|10337.3|10337.9|10335.9|645
1682474100000|2023-04-26 01:55:00|10338.5|10336.5|10336.9|10334.9|10338.5|10336.5|10336.7|10334.7|480
1682474400000|2023-04-26 02:00:00|10337.1|10335.1|10337.9|10335.9|10337.9|10335.9|10336.7|10334.7|200
1682474700000|2023-04-26 02:05:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|238
1682475000000|2023-04-26 02:10:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|88
1682475300000|2023-04-26 02:15:00|10337.5|10335.5|10337.5|10335.5|10337.7|10335.7|10337.5|10335.5|59
1682475600000|2023-04-26 02:20:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|46
1682475900000|2023-04-26 02:25:00|10337.3|10335.3|10336.9|10334.9|10337.5|10335.5|10336.7|10334.7|422
1682476200000|2023-04-26 02:30:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.9|10334.9|113
1682476500000|2023-04-26 02:35:00|10336.9|10334.9|10335.6|10333.6|10337.1|10335.1|10335.6|10333.6|214
1682476800000|2023-04-26 02:40:00|10336|10334|10337.3|10335.3|10337.5|10335.5|10335.6|10333.6|366
1682477100000|2023-04-26 02:45:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|45
1682477400000|2023-04-26 02:50:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|99
1682477700000|2023-04-26 02:55:00|10336.9|10334.9|10336.9|10334.9|10337.1|10335.1|10336.7|10334.7|284
1682478000000|2023-04-26 03:00:00|10336.7|10334.7|10337.3|10335.3|10337.5|10335.5|10336.7|10334.7|211
1682478300000|2023-04-26 03:05:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|206
1682478600000|2023-04-26 03:10:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|39
1682478900000|2023-04-26 03:15:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|63
1682479200000|2023-04-26 03:20:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|105
1682479500000|2023-04-26 03:25:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|306
1682479800000|2023-04-26 03:30:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|68
1682480100000|2023-04-26 03:35:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10335.6|10333.6|145
1682480400000|2023-04-26 03:40:00|10336.2|10334.2|10337.1|10335.1|10337.1|10335.1|10336.2|10334.2|291
1682480700000|2023-04-26 03:45:00|10336.7|10334.7|10336.7|10334.7|10337.3|10335.3|10336.7|10334.7|20
1682481000000|2023-04-26 03:50:00|10337.1|10335.1|10337.1|10335.1|10337.3|10335.3|10337.1|10335.1|5
1682481300000|2023-04-26 03:55:00|10337.3|10335.3|10337.9|10335.9|10338.7|10336.7|10337.3|10335.3|97
1682481600000|2023-04-26 04:00:00|10338.1|10336.1|10338.5|10336.5|10338.7|10336.7|10337.9|10335.9|204
1682481900000|2023-04-26 04:05:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|86
1682482200000|2023-04-26 04:10:00|||||||||140
1682482500000|2023-04-26 04:15:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|54
1682483100000|2023-04-26 04:25:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|53
1682483400000|2023-04-26 04:30:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|52
1682483700000|2023-04-26 04:35:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|7
1682484000000|2023-04-26 04:40:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|190
1682484300000|2023-04-26 04:45:00|10337.5|10335.5|10337.5|10335.5|10337.7|10335.7|10337.5|10335.5|85
1682484600000|2023-04-26 04:50:00|10337.3|10335.3|10337.1|10335.1|10337.3|10335.3|10337.1|10335.1|135
1682484900000|2023-04-26 04:55:00|10336.9|10334.9|10336.5|10334.5|10336.9|10334.9|10336.4|10334.4|223
1682485200000|2023-04-26 05:00:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.5|10334.5|274
1682485500000|2023-04-26 05:05:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|280
1682485800000|2023-04-26 05:10:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|225
1682486100000|2023-04-26 05:15:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|385
1682486400000|2023-04-26 05:20:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|137
1682486700000|2023-04-26 05:25:00|10336.9|10334.9|10336.7|10334.7|10336.9|10334.9|10336.7|10334.7|60
1682487000000|2023-04-26 05:30:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|344
1682487300000|2023-04-26 05:35:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|274
1682487600000|2023-04-26 05:40:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.9|10334.9|235
1682487900000|2023-04-26 05:45:00|10336.9|10334.9|10336|10334|10336.9|10334.9|10335.6|10333.6|369
1682488200000|2023-04-26 05:50:00|10336.2|10334.2|10335.6|10333.6|10336.2|10334.2|10335.2|10333.2|1276
1682488500000|2023-04-26 05:55:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|695
1682488800000|2023-04-26 06:00:00|10334.6|10332.6|10333.6|10331.6|10334.8|10332.8|10332.8|10330.8|1455
1682489100000|2023-04-26 06:05:00|10333.8|10331.8|10335.2|10333.2|10335.4|10333.4|10333.6|10331.6|2213
1682489400000|2023-04-26 06:10:00|10335.4|10333.4|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|823
1682489700000|2023-04-26 06:15:00|10335.2|10333.2|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|293
1682490000000|2023-04-26 06:20:00|10333.8|10331.8|10334.8|10332.8|10335.2|10333.2|10333.8|10331.8|517
1682490300000|2023-04-26 06:25:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|612
1682490600000|2023-04-26 06:30:00|10334.4|10332.4|10332.8|10330.8|10334.4|10332.4|10332.8|10330.8|1075
1682490900000|2023-04-26 06:35:00|10333|10331|10332.4|10330.4|10333.2|10331.2|10332.1|10330.1|806
1682491200000|2023-04-26 06:40:00|10332.6|10330.6|10334.4|10332.4|10334.8|10332.8|10332.1|10330.1|1431
1682491500000|2023-04-26 06:45:00|10334.6|10332.6|10336|10334|10336|10334|10334.4|10332.4|598
1682491800000|2023-04-26 06:50:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10335.2|10333.2|786
1682492100000|2023-04-26 06:55:00|10336.2|10334.2|10336.4|10334.4|10337.1|10335.1|10336|10334|689
1682492400000|2023-04-26 07:00:00|10336|10334|10338.3|10336.3|10339.1|10337.1|10336|10334|2028
1682492700000|2023-04-26 07:05:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.1|10335.1|1143
1682493000000|2023-04-26 07:10:00|10338.1|10336.1|10339.1|10337.1|10339.1|10337.1|10337.1|10335.1|1070
1682493300000|2023-04-26 07:15:00|10338.7|10336.7|10337.1|10335.1|10338.7|10336.7|10336.7|10334.7|1046
1682493600000|2023-04-26 07:20:00|10337.3|10335.3|10338.3|10336.3|10338.7|10336.7|10336.7|10334.7|712
1682493900000|2023-04-26 07:25:00|10338.7|10336.7|10340.3|10338.3|10340.3|10338.3|10338.3|10336.3|1231
1682494200000|2023-04-26 07:30:00|10339.9|10337.9|10339.5|10337.5|10341.4|10339.4|10339.5|10337.5|1126
1682494500000|2023-04-26 07:35:00|10339.3|10337.3|10339.5|10337.5|10341|10339|10338.7|10336.7|1613
1682494800000|2023-04-26 07:40:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|1047
1682495100000|2023-04-26 07:45:00|10338.9|10336.9|10339.5|10337.5|10339.9|10337.9|10338.3|10336.3|1812
1682495400000|2023-04-26 07:50:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|598
1682495700000|2023-04-26 07:55:00|10339.5|10337.5|10340.3|10338.3|10341.4|10339.4|10338.7|10336.7|895
1682496000000|2023-04-26 08:00:00|10339.9|10337.9|10341|10339|10341|10339|10339.9|10337.9|630
1682496300000|2023-04-26 08:05:00|10340.6|10338.6|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|551
1682496600000|2023-04-26 08:10:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10339.1|10337.1|1166
1682496900000|2023-04-26 08:15:00|10339.7|10337.7|10338.9|10336.9|10339.9|10337.9|10338.3|10336.3|838
1682497200000|2023-04-26 08:20:00|10339.1|10337.1|10337.5|10335.5|10339.1|10337.1|10337.5|10335.5|629
1682497500000|2023-04-26 08:25:00|10337.1|10335.1|10337.9|10335.9|10338.3|10336.3|10336.7|10334.7|869
1682497800000|2023-04-26 08:30:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|636
1682498100000|2023-04-26 08:35:00|10337.9|10335.9|10338.1|10336.1|10338.3|10336.3|10337.1|10335.1|758
1682498400000|2023-04-26 08:40:00|10338.3|10336.3|10336.4|10334.4|10338.3|10336.3|10336|10334|516
1682498700000|2023-04-26 08:45:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|728
1682499000000|2023-04-26 08:50:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10336|10334|567
1682499300000|2023-04-26 08:55:00|10336.4|10334.4|10338.3|10336.3|10338.3|10336.3|10336.4|10334.4|767
1682499600000|2023-04-26 09:00:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|522
1682499900000|2023-04-26 09:05:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|314
1682500200000|2023-04-26 09:10:00|10337.9|10335.9|10338.7|10336.7|10338.7|10336.7|10337.5|10335.5|1123
1682500500000|2023-04-26 09:15:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|337
1682500800000|2023-04-26 09:20:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|861
1682501100000|2023-04-26 09:25:00|10339.1|10337.1|10338.3|10336.3|10339.9|10337.9|10338.3|10336.3|337
1682501400000|2023-04-26 09:30:00|10338.7|10336.7|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|316
1682501700000|2023-04-26 09:35:00|10338.5|10336.5|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|171
1682502000000|2023-04-26 09:40:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.3|10335.3|584
1682502300000|2023-04-26 09:45:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|371
1682502600000|2023-04-26 09:50:00|10337.9|10335.9|10338.3|10336.3|10338.5|10336.5|10337.7|10335.7|285
1682502900000|2023-04-26 09:55:00|10338.1|10336.1|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|575
1682503200000|2023-04-26 10:00:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|510
1682503500000|2023-04-26 10:05:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|110
1682503800000|2023-04-26 10:10:00|10338.3|10336.3|10340.3|10338.3|10340.6|10338.6|10338.3|10336.3|879
1682504100000|2023-04-26 10:15:00|10340.5|10338.5|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|618
1682504400000|2023-04-26 10:20:00|10339.5|10337.5|10338.5|10336.5|10339.5|10337.5|10338.3|10336.3|263
1682504700000|2023-04-26 10:25:00|10338.7|10336.7|10338.5|10336.5|10338.7|10336.7|10338.3|10336.3|662
1682505000000|2023-04-26 10:30:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|365
1682505300000|2023-04-26 10:35:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|402
1682505600000|2023-04-26 10:40:00|10338.7|10336.7|10338.3|10336.3|10338.9|10336.9|10338.3|10336.3|447
1682505900000|2023-04-26 10:45:00|10337.9|10335.9|10338.1|10336.1|10339.1|10337.1|10337.9|10335.9|564
1682506200000|2023-04-26 10:50:00|10337.9|10335.9|10339.5|10337.5|10339.9|10337.9|10337.9|10335.9|396
1682506500000|2023-04-26 10:55:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|474
1682506800000|2023-04-26 11:00:00|10339.5|10337.5|10340.6|10338.6|10340.6|10338.6|10339.1|10337.1|804
1682507100000|2023-04-26 11:05:00|10340.3|10338.3|10341.8|10339.8|10341.8|10339.8|10340.3|10338.3|903
1682507400000|2023-04-26 11:10:00|10341.4|10339.4|10344.2|10342.2|10344.6|10342.6|10341|10339|2326
1682507700000|2023-04-26 11:15:00|10343.8|10341.8|10343|10341|10344.2|10342.2|10342.6|10340.6|2584
1682508000000|2023-04-26 11:20:00|10342.2|10340.2|10345.3|10343.3|10345.3|10343.3|10342.2|10340.2|1565
1682508300000|2023-04-26 11:25:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.4|10342.4|1667
1682508600000|2023-04-26 11:30:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10343.4|10341.4|2412
1682508900000|2023-04-26 11:35:00|10344|10342|10342.2|10340.2|10344.6|10342.6|10341.8|10339.8|2424
1682509200000|2023-04-26 11:40:00|10342|10340|10332.4|10330.4|10342|10340|10328.9|10326.9|7471
1682509500000|2023-04-26 11:45:00|10332.8|10330.8|10338.7|10336.7|10338.7|10336.7|10330.9|10328.9|6413
1682509800000|2023-04-26 11:50:00|10338.3|10336.3|10338.7|10336.7|10339.3|10337.3|10335.6|10333.6|2551
1682510100000|2023-04-26 11:55:00|10338.3|10336.3|10334.8|10332.8|10338.7|10336.7|10334.4|10332.4|2729
1682510400000|2023-04-26 12:00:00|10335|10333|10336.4|10334.4|10336.7|10334.7|10334.4|10332.4|3088
1682510700000|2023-04-26 12:05:00|10336.2|10334.2|10339.5|10337.5|10339.5|10337.5|10336|10334|2842
1682511000000|2023-04-26 12:10:00|10339.1|10337.1|10337.1|10335.1|10339.9|10337.9|10337.1|10335.1|2934
1682511300000|2023-04-26 12:15:00|10337.5|10335.5|10337.9|10335.9|10338.7|10336.7|10337.1|10335.1|1608
1682511600000|2023-04-26 12:20:00|10338.3|10336.3|10336.4|10334.4|10339.1|10337.1|10336|10334|3237
1682511900000|2023-04-26 12:25:00|10336|10334|10337.1|10335.1|10337.9|10335.9|10334.8|10332.8|3998
1682512200000|2023-04-26 12:30:00|10335.4|10333.4|10338.7|10336.7|10340.3|10338.3|10332.4|10330.4|6836
1682512500000|2023-04-26 12:35:00|10338.5|10336.5|10339.5|10337.5|10339.9|10337.9|10337.1|10335.1|2175
1682512800000|2023-04-26 12:40:00|10339.1|10337.1|10337.5|10335.5|10339.1|10337.1|10337.5|10335.5|2123
1682513100000|2023-04-26 12:45:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|1752
1682513400000|2023-04-26 12:50:00|10336.5|10334.5|10336.7|10334.7|10337.9|10335.9|10336|10334|1414
1682513700000|2023-04-26 12:55:00|10336.4|10334.4|10337.9|10335.9|10338.7|10336.7|10336.4|10334.4|2047
1682514000000|2023-04-26 13:00:00|10338.1|10336.1|10338.5|10336.5|10339.1|10337.1|10337.1|10335.1|3492
1682514300000|2023-04-26 13:05:00|10338.7|10336.7|10339.5|10337.5|10341|10339|10338.3|10336.3|3016
1682514600000|2023-04-26 13:10:00|10339.1|10337.1|10340.6|10338.6|10340.6|10338.6|10338.3|10336.3|8475
1682514900000|2023-04-26 13:15:00|10340.3|10338.3|10341.8|10339.8|10341.8|10339.8|10339.9|10337.9|2514
1682515200000|2023-04-26 13:20:00|10341.6|10339.6|10346.5|10344.5|10348.1|10346.1|10341|10339|8455
1682515500000|2023-04-26 13:25:00|10346.1|10344.1|10346.5|10344.5|10348.9|10346.9|10346.1|10344.1|9418
1682515800000|2023-04-26 13:30:00|10346.3|10344.3|10346.1|10344.1|10347.3|10345.3|10345.3|10343.3|2346
1682516100000|2023-04-26 13:35:00|10346.5|10344.5|10343|10341|10346.5|10344.5|10342.6|10340.6|4383
1682516400000|2023-04-26 13:40:00|10342.6|10340.6|10343.8|10341.8|10344.9|10342.9|10342.6|10340.6|15986
1682516700000|2023-04-26 13:45:00|10343.4|10341.4|10344.9|10342.9|10345.7|10343.7|10343|10341|1823
1682517000000|2023-04-26 13:50:00|10345.3|10343.3|10344.9|10342.9|10345.7|10343.7|10344.2|10342.2|1129
1682517300000|2023-04-26 13:55:00|10344.8|10342.8|10344.2|10342.2|10345.7|10343.7|10343.8|10341.8|1824
1682517600000|2023-04-26 14:00:00|10344.6|10342.6|10344.2|10342.2|10345.3|10343.3|10343.8|10341.8|1327
1682517900000|2023-04-26 14:05:00|10344.4|10342.4|10342.6|10340.6|10344.6|10342.6|10342.6|10340.6|1936
1682518200000|2023-04-26 14:10:00|10343|10341|10342.2|10340.2|10343|10341|10341|10339|2034
1682518500000|2023-04-26 14:15:00|10342.6|10340.6|10344.9|10342.9|10344.9|10342.9|10342.6|10340.6|1638
1682518800000|2023-04-26 14:20:00|10345.1|10343.1|10345.7|10343.7|10346.1|10344.1|10344.2|10342.2|2708
1682519100000|2023-04-26 14:25:00|10345.9|10343.9|10346.5|10344.5|10346.9|10344.9|10345.7|10343.7|1793
1682519400000|2023-04-26 14:30:00|10346.1|10344.1|10343.4|10341.4|10346.5|10344.5|10343|10341|3220
1682519700000|2023-04-26 14:35:00|10343.6|10341.6|10343|10341|10343.8|10341.8|10342.6|10340.6|1567
1682520000000|2023-04-26 14:40:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10342.4|10340.4|1816
1682520300000|2023-04-26 14:45:00|10342.8|10340.8|10343|10341|10343.4|10341.4|10342.2|10340.2|2283
1682520600000|2023-04-26 14:50:00|10342.8|10340.8|10340.6|10338.6|10343|10341|10340.6|10338.6|2190
1682520900000|2023-04-26 14:55:00|10340.5|10338.5|10340.3|10338.3|10341|10339|10339.5|10337.5|2667
1682521200000|2023-04-26 15:00:00|10339.9|10337.9|10340.6|10338.6|10341|10339|10339.1|10337.1|2061
1682521500000|2023-04-26 15:05:00|10341|10339|10339.9|10337.9|10341.4|10339.4|10339.5|10337.5|1852
1682521800000|2023-04-26 15:10:00|10339.5|10337.5|10336.7|10334.7|10339.9|10337.9|10336.4|10334.4|4344
1682522100000|2023-04-26 15:15:00|10336.4|10334.4|10335.2|10333.2|10336.7|10334.7|10333.2|10331.2|5928
1682522400000|2023-04-26 15:20:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334|10332|2193
1682522700000|2023-04-26 15:25:00|10334.4|10332.4|10333.2|10331.2|10334.8|10332.8|10332.8|10330.8|1157
1682523000000|2023-04-26 15:30:00|10333|10331|10334|10332|10334.4|10332.4|10332.4|10330.4|2110
1682523300000|2023-04-26 15:35:00|10334.4|10332.4|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|1638
1682523600000|2023-04-26 15:40:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|1339
1682523900000|2023-04-26 15:45:00|10334|10332|10332.8|10330.8|10334|10332|10332.8|10330.8|1076
1682524200000|2023-04-26 15:50:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.1|10330.1|2112
1682524500000|2023-04-26 15:55:00|10333.6|10331.6|10332.4|10330.4|10335.2|10333.2|10331.7|10329.7|2684
1682524800000|2023-04-26 16:00:00|10332.8|10330.8|10331.3|10329.3|10332.8|10330.8|10331.3|10329.3|1195
1682525100000|2023-04-26 16:05:00|10330.9|10328.9|10331.7|10329.7|10332.1|10330.1|10330.5|10328.5|2994
1682525400000|2023-04-26 16:10:00|10331.5|10329.5|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|687
1682525700000|2023-04-26 16:15:00|10330.9|10328.9|10328.1|10326.1|10330.9|10328.9|10327.4|10325.4|3047
1682526000000|2023-04-26 16:20:00|10328.5|10326.5|10328.5|10326.5|10330.5|10328.5|10328.1|10326.1|1374
1682526300000|2023-04-26 16:25:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327|10325|1074
1682526600000|2023-04-26 16:30:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10327.4|10325.4|1149
1682526900000|2023-04-26 16:35:00|10328.5|10326.5|10327.4|10325.4|10328.9|10326.9|10327.4|10325.4|566
1682527200000|2023-04-26 16:40:00|10327.8|10325.8|10325.8|10323.8|10327.8|10325.8|10325.8|10323.8|2484
1682527500000|2023-04-26 16:45:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10325|10323|7890
1682527800000|2023-04-26 16:50:00|10327|10325|10325.4|10323.4|10327|10325|10325.4|10323.4|786
1682528100000|2023-04-26 16:55:00|10325.8|10323.8|10325.6|10323.6|10325.8|10323.8|10323.9|10321.9|1429
1682528400000|2023-04-26 17:00:00|10325.4|10323.4|10325|10323|10327.2|10325.2|10324.6|10322.6|1278
1682528700000|2023-04-26 17:05:00|10325.2|10323.2|10325|10323|10326.2|10324.2|10323.5|10321.5|3175
1682529000000|2023-04-26 17:10:00|10324.6|10322.6|10323.9|10321.9|10325|10323|10323.5|10321.5|865
1682529300000|2023-04-26 17:15:00|10324.2|10322.2|10324.2|10322.2|10325|10323|10323.9|10321.9|1214
1682529600000|2023-04-26 17:20:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.6|10322.6|782
1682529900000|2023-04-26 17:25:00|10325.4|10323.4|10326.2|10324.2|10327|10325|10325|10323|1346
1682530200000|2023-04-26 17:30:00|10325.8|10323.8|10324.6|10322.6|10326.6|10324.6|10324.6|10322.6|765
1682530500000|2023-04-26 17:35:00|10324.2|10322.2|10325.4|10323.4|10325.4|10323.4|10323.9|10321.9|635
1682530800000|2023-04-26 17:40:00|10325.6|10323.6|10325|10323|10326.6|10324.6|10325|10323|720
1682531100000|2023-04-26 17:45:00|10325.4|10323.4|10327|10325|10327|10325|10325.4|10323.4|576
1682531400000|2023-04-26 17:50:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.2|10324.2|701
1682531700000|2023-04-26 17:55:00|10327|10325|10327|10325|10327|10325|10326.2|10324.2|820
1682532000000|2023-04-26 18:00:00|10327.4|10325.4|10328.1|10326.1|10328.5|10326.5|10327|10325|1363
1682532300000|2023-04-26 18:05:00|10328.3|10326.3|10327.4|10325.4|10328.5|10326.5|10327.4|10325.4|1070
1682532600000|2023-04-26 18:10:00|10327|10325|10327|10325|10328.1|10326.1|10327|10325|1185
1682532900000|2023-04-26 18:15:00|10327.2|10325.2|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|1277
1682533200000|2023-04-26 18:20:00|10327|10325|10326.6|10324.6|10327|10325|10326.2|10324.2|843
1682533500000|2023-04-26 18:25:00|10327|10325|10325.8|10323.8|10327|10325|10325.8|10323.8|626
1682533800000|2023-04-26 18:30:00|10326.2|10324.2|10325.4|10323.4|10326.6|10324.6|10325.4|10323.4|338
1682534100000|2023-04-26 18:35:00|10325.8|10323.8|10332.4|10330.4|10334.4|10332.4|10325.8|10323.8|5511
1682534400000|2023-04-26 18:40:00|10332.8|10330.8|10332.3|10330.3|10336.4|10334.4|10330.9|10328.9|5984
1682534700000|2023-04-26 18:45:00|10332.1|10330.1|10332.8|10330.8|10334|10332|10332.1|10330.1|1826
1682535000000|2023-04-26 18:50:00|10333.2|10331.2|10334|10332|10334|10332|10332.8|10330.8|2226
1682535300000|2023-04-26 18:55:00|10333.6|10331.6|10337.7|10335.7|10337.9|10335.9|10333.2|10331.2|7140
1682535600000|2023-04-26 19:00:00|10337.5|10335.5|10339.5|10337.5|10339.5|10337.5|10337.1|10335.1|4681
1682535900000|2023-04-26 19:05:00|10339.1|10337.1|10337.9|10335.9|10339.5|10337.5|10337.5|10335.5|1848
1682536200000|2023-04-26 19:10:00|10337.5|10335.5|10337.1|10335.1|10338.3|10336.3|10335.6|10333.6|2289
1682536500000|2023-04-26 19:15:00|10337.5|10335.5|10338.3|10336.3|10338.7|10336.7|10336.7|10334.7|1000
1682536800000|2023-04-26 19:20:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10337.5|10335.5|942
1682537100000|2023-04-26 19:25:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|1134
1682537400000|2023-04-26 19:30:00|10337.7|10335.7|10336.4|10334.4|10337.9|10335.9|10335.6|10333.6|2106
1682537700000|2023-04-26 19:35:00|10336|10334|10335.2|10333.2|10336.4|10334.4|10334|10332|2123
1682538000000|2023-04-26 19:40:00|10334.8|10332.8|10334.8|10332.8|10336.4|10334.4|10334.8|10332.8|1705
1682538300000|2023-04-26 19:45:00|10334.6|10332.6|10335.6|10333.6|10336|10334|10334.4|10332.4|1318
1682538600000|2023-04-26 19:50:00|10335.2|10333.2|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|707
1682538900000|2023-04-26 19:55:00|10334.6|10332.6|10336.9|10334.9|10336.9|10334.9|10334.4|10332.4|1648
1682539200000|2023-04-26 20:00:00|10336.7|10334.7|10336.2|10334.2|10336.7|10334.7|10335.2|10333.2|941
1682539500000|2023-04-26 20:05:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|531
1682539800000|2023-04-26 20:10:00|10335.8|10333.8|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|543
1682540100000|2023-04-26 20:15:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|608
1682540400000|2023-04-26 20:20:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|644
1682540700000|2023-04-26 20:25:00|10335|10333|10336|10334|10336.4|10334.4|10334.8|10332.8|3254
1682541000000|2023-04-26 20:30:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|5405
1682541300000|2023-04-26 20:35:00|10334.8|10332.8|10332.8|10330.8|10335.2|10333.2|10332.8|10330.8|855
1682541600000|2023-04-26 20:40:00|10333|10331|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|944
1682541900000|2023-04-26 20:45:00|10332.6|10330.6|10330.9|10328.9|10332.6|10330.6|10330.9|10328.9|1345
1682542200000|2023-04-26 20:50:00|10331.1|10329.1|10331.9|10329.9|10331.9|10329.9|10330.9|10328.9|742
1682542500000|2023-04-26 20:55:00|10331.7|10329.7|10331.5|10329.5|10332.3|10330.3|10331.5|10329.5|1133
1682546400000|2023-04-26 22:00:00|10332.8|10330.8|10331.7|10329.7|10332.8|10330.8|10331.7|10329.7|140
1682546700000|2023-04-26 22:05:00|10331.9|10329.9|10330.7|10328.7|10331.9|10329.9|10330.7|10328.7|333
1682547000000|2023-04-26 22:10:00|10330.5|10328.5|10331.3|10329.3|10331.3|10329.3|10330.1|10328.1|294
1682547300000|2023-04-26 22:15:00|10331.5|10329.5|10332.6|10330.6|10332.8|10330.8|10331.3|10329.3|70
1682547600000|2023-04-26 22:20:00|10332.4|10330.4|10334.4|10332.4|10334.4|10332.4|10332.4|10330.4|359
1682547900000|2023-04-26 22:25:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|140
1682548200000|2023-04-26 22:30:00|10334.6|10332.6|10334|10332|10334.8|10332.8|10334|10332|142
1682548500000|2023-04-26 22:35:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|119
1682548800000|2023-04-26 22:40:00|10332.6|10330.6|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|101
1682549100000|2023-04-26 22:45:00|||||||||43
1682549400000|2023-04-26 22:50:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|47
1682549700000|2023-04-26 22:55:00|10333.2|10331.2|10331.7|10329.7|10333.2|10331.2|10331.7|10329.7|161
1682550000000|2023-04-26 23:00:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|53
1682550300000|2023-04-26 23:05:00|||||||||44
1682550600000|2023-04-26 23:10:00|10332.4|10330.4|10333.4|10331.4|10333.6|10331.6|10332.4|10330.4|171
1682550900000|2023-04-26 23:15:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|25
1682551200000|2023-04-26 23:20:00|10333.2|10331.2|10333.8|10331.8|10333.8|10331.8|10333.2|10331.2|38
1682551500000|2023-04-26 23:25:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|64
1682551800000|2023-04-26 23:30:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10333.8|10331.8|227
1682552100000|2023-04-26 23:35:00|10334|10332|10333.8|10331.8|10334|10332|10333.6|10331.6|98
1682552400000|2023-04-26 23:40:00|10334|10332|10334|10332|10334|10332|10334|10332|9
1682552700000|2023-04-26 23:45:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|53
1682553000000|2023-04-26 23:50:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|134
1682553300000|2023-04-26 23:55:00|||||||||62
1682553600000|2023-04-27 00:00:00|10333.8|10331.8|10334|10332|10334.8|10332.8|10333.8|10331.8|261
1682553900000|2023-04-27 00:05:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|183
1682554200000|2023-04-27 00:10:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|38
1682554500000|2023-04-27 00:15:00|10334.2|10332.2|10333.2|10331.2|10334.2|10332.2|10333.2|10331.2|184
1682554800000|2023-04-27 00:20:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|285
1682555100000|2023-04-27 00:25:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|86
1682555400000|2023-04-27 00:30:00|10333.8|10331.8|10335.4|10333.4|10335.4|10333.4|10333.6|10331.6|170
1682555700000|2023-04-27 00:35:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|632
1682556000000|2023-04-27 00:40:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|387
1682556300000|2023-04-27 00:45:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|65
1682556600000|2023-04-27 00:50:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|181
1682556900000|2023-04-27 00:55:00|10335.2|10333.2|10336.7|10334.7|10336.7|10334.7|10335.2|10333.2|115
1682557200000|2023-04-27 01:00:00|10336.5|10334.5|10335.6|10333.6|10336.5|10334.5|10335.6|10333.6|77
1682557500000|2023-04-27 01:05:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|148
1682557800000|2023-04-27 01:10:00|10336.2|10334.2|10336|10334|10336.5|10334.5|10336|10334|204
1682558100000|2023-04-27 01:15:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|39
1682558400000|2023-04-27 01:20:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|174
1682558700000|2023-04-27 01:25:00|10336.5|10334.5|10336.4|10334.4|10336.5|10334.5|10336.4|10334.4|9
1682559000000|2023-04-27 01:30:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|210
1682559300000|2023-04-27 01:35:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|30
1682559600000|2023-04-27 01:40:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|64
1682559900000|2023-04-27 01:45:00|10336|10334|10336|10334|10336.2|10334.2|10336|10334|155
1682560200000|2023-04-27 01:50:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|47
1682560500000|2023-04-27 01:55:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|211
1682560800000|2023-04-27 02:00:00|10336.2|10334.2|10336|10334|10336.4|10334.4|10335.6|10333.6|58
1682561100000|2023-04-27 02:05:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.6|10333.6|155
1682561400000|2023-04-27 02:10:00|10336.2|10334.2|10336|10334|10336.4|10334.4|10336|10334|32
1682561700000|2023-04-27 02:15:00|10335.8|10333.8|10335.2|10333.2|10335.8|10333.8|10335.2|10333.2|82
1682562000000|2023-04-27 02:20:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|274
1682562300000|2023-04-27 02:25:00|10335.4|10333.4|10335|10333|10335.4|10333.4|10334.8|10332.8|112
1682562600000|2023-04-27 02:30:00|10334.8|10332.8|10334.4|10332.4|10335|10333|10334.2|10332.2|187
1682562900000|2023-04-27 02:35:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|53
1682563200000|2023-04-27 02:40:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|190
1682563500000|2023-04-27 02:45:00|||||||||5
1682563800000|2023-04-27 02:50:00|10335.8|10333.8|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|55
1682564100000|2023-04-27 02:55:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|183
1682564400000|2023-04-27 03:00:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|82
1682564700000|2023-04-27 03:05:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|54
1682565000000|2023-04-27 03:10:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|63
1682565300000|2023-04-27 03:15:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|20
1682565600000|2023-04-27 03:20:00|10336.5|10334.5|10336|10334|10336.5|10334.5|10336|10334|41
1682565900000|2023-04-27 03:25:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|27
1682566200000|2023-04-27 03:30:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|20
1682566500000|2023-04-27 03:35:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|20
1682566800000|2023-04-27 03:40:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334|10332|190
1682567100000|2023-04-27 03:45:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|156
1682567400000|2023-04-27 03:50:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|64
1682567700000|2023-04-27 03:55:00|10334.4|10332.4|10334|10332|10334.6|10332.6|10334|10332|71
1682568000000|2023-04-27 04:00:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|74
1682568300000|2023-04-27 04:05:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.6|10331.6|20
1682568600000|2023-04-27 04:10:00|10333.8|10331.8|10333.6|10331.6|10333.8|10331.8|10333.6|10331.6|7
1682568900000|2023-04-27 04:15:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|404
1682569200000|2023-04-27 04:20:00|10333.2|10331.2|10334|10332|10334|10332|10332.8|10330.8|266
1682569500000|2023-04-27 04:25:00|10333.6|10331.6|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|81
1682569800000|2023-04-27 04:30:00|10334|10332|10334.2|10332.2|10334.4|10332.4|10334|10332|75
1682570100000|2023-04-27 04:35:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.2|10332.2|22
1682570400000|2023-04-27 04:40:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|41
1682570700000|2023-04-27 04:45:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|37
1682571000000|2023-04-27 04:50:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|20
1682571300000|2023-04-27 04:55:00|10333.8|10331.8|10333.2|10331.2|10333.8|10331.8|10333.2|10331.2|167
1682571600000|2023-04-27 05:00:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|32
1682571900000|2023-04-27 05:05:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|43
1682572200000|2023-04-27 05:10:00|10333.4|10331.4|10333.6|10331.6|10333.8|10331.8|10333.2|10331.2|81
1682572500000|2023-04-27 05:15:00|10333.4|10331.4|10332.8|10330.8|10333.4|10331.4|10332.8|10330.8|21
1682572800000|2023-04-27 05:20:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|672
1682573100000|2023-04-27 05:25:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|339
1682573400000|2023-04-27 05:30:00|10333.6|10331.6|10331.7|10329.7|10333.6|10331.6|10331.7|10329.7|449
1682573700000|2023-04-27 05:35:00|10331.9|10329.9|10332.3|10330.3|10332.4|10330.4|10331.7|10329.7|209
1682574000000|2023-04-27 05:40:00|10332.1|10330.1|10331.3|10329.3|10332.4|10330.4|10331.3|10329.3|361
1682574300000|2023-04-27 05:45:00|10331.1|10329.1|10328.5|10326.5|10331.1|10329.1|10327.4|10325.4|1273
1682574600000|2023-04-27 05:50:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|342
1682574900000|2023-04-27 05:55:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|303
1682575200000|2023-04-27 06:00:00|10328.3|10326.3|10328.5|10326.5|10329.3|10327.3|10327.4|10325.4|696
1682575500000|2023-04-27 06:05:00|10328.3|10326.3|10327.8|10325.8|10328.5|10326.5|10327.4|10325.4|135
1682575800000|2023-04-27 06:10:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|131
1682576100000|2023-04-27 06:15:00|10328.3|10326.3|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|263
1682576400000|2023-04-27 06:20:00|10328.7|10326.7|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|238
1682576700000|2023-04-27 06:25:00|10328.1|10326.1|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|384
1682577000000|2023-04-27 06:30:00|10328.5|10326.5|10327.4|10325.4|10328.9|10326.9|10327|10325|469
1682577300000|2023-04-27 06:35:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327|10325|128
1682577600000|2023-04-27 06:40:00|10327|10325|10326.6|10324.6|10327|10325|10325.8|10323.8|1428
1682577900000|2023-04-27 06:45:00|10326.8|10324.8|10327.4|10325.4|10328.1|10326.1|10326.6|10324.6|410
1682578200000|2023-04-27 06:50:00|10327.8|10325.8|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|381
1682578500000|2023-04-27 06:55:00|10327.6|10325.6|10328.5|10326.5|10328.5|10326.5|10327|10325|211
1682578800000|2023-04-27 07:00:00|10328.9|10326.9|10328.5|10326.5|10329.3|10327.3|10328.1|10326.1|704
1682579100000|2023-04-27 07:05:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|487
1682579400000|2023-04-27 07:10:00|10328.7|10326.7|10328.7|10326.7|10329.7|10327.7|10328.1|10326.1|302
1682579700000|2023-04-27 07:15:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.1|10326.1|522
1682580000000|2023-04-27 07:20:00|10329.1|10327.1|10330.9|10328.9|10331.3|10329.3|10329.1|10327.1|779
1682580300000|2023-04-27 07:25:00|10331.3|10329.3|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|691
1682580600000|2023-04-27 07:30:00|10331.1|10329.1|10330.5|10328.5|10331.3|10329.3|10330.1|10328.1|506
1682580900000|2023-04-27 07:35:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|136
1682581200000|2023-04-27 07:40:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|146
1682581500000|2023-04-27 07:45:00|10328.9|10326.9|10328.1|10326.1|10328.9|10326.9|10327.4|10325.4|1012
1682581800000|2023-04-27 07:50:00|10328|10326|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|757
1682582100000|2023-04-27 07:55:00|10327.8|10325.8|10327|10325|10328.1|10326.1|10326.6|10324.6|762
1682582400000|2023-04-27 08:00:00|10326.6|10324.6|10325.4|10323.4|10326.6|10324.6|10325.4|10323.4|2598
1682582700000|2023-04-27 08:05:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|978
1682583000000|2023-04-27 08:10:00|10326.6|10324.6|10327|10325|10327|10325|10325.8|10323.8|679
1682583300000|2023-04-27 08:15:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327|10325|434
1682583600000|2023-04-27 08:20:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|173
1682583900000|2023-04-27 08:25:00|10326.8|10324.8|10327|10325|10327|10325|10326.6|10324.6|457
1682584200000|2023-04-27 08:30:00|10327.2|10325.2|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|324
1682584500000|2023-04-27 08:35:00|10327|10325|10326.6|10324.6|10327|10325|10326.2|10324.2|197
1682584800000|2023-04-27 08:40:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|183
1682585100000|2023-04-27 08:45:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|501
1682585400000|2023-04-27 08:50:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10324.6|10322.6|791
1682585700000|2023-04-27 08:55:00|10325.6|10323.6|10325|10323|10325.8|10323.8|10324.6|10322.6|1002
1682586000000|2023-04-27 09:00:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|186
1682586300000|2023-04-27 09:05:00|10324.6|10322.6|10326.2|10324.2|10326.2|10324.2|10324.6|10322.6|856
1682586600000|2023-04-27 09:10:00|10326|10324|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|371
1682586900000|2023-04-27 09:15:00|10326.2|10324.2|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|133
1682587200000|2023-04-27 09:20:00|10326.2|10324.2|10327.4|10325.4|10328.1|10326.1|10325.8|10323.8|979
1682587500000|2023-04-27 09:25:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327|10325|712
1682587800000|2023-04-27 09:30:00|10328.9|10326.9|10328.5|10326.5|10330.1|10328.1|10328.5|10326.5|856
1682588100000|2023-04-27 09:35:00|10328.7|10326.7|10328.5|10326.5|10329.3|10327.3|10328.1|10326.1|465
1682588400000|2023-04-27 09:40:00|10328.1|10326.1|10328.5|10326.5|10329.3|10327.3|10328.1|10326.1|246
1682588700000|2023-04-27 09:45:00|10328.9|10326.9|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|385
1682589000000|2023-04-27 09:50:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.3|10326.3|209
1682589300000|2023-04-27 09:55:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.3|10326.3|507
1682589600000|2023-04-27 10:00:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|633
1682589900000|2023-04-27 10:05:00|10328.1|10326.1|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|274
1682590200000|2023-04-27 10:10:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|151
1682590500000|2023-04-27 10:15:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.3|10327.3|2418
1682590800000|2023-04-27 10:20:00|10330.9|10328.9|10332.4|10330.4|10332.4|10330.4|10330.9|10328.9|615
1682591100000|2023-04-27 10:25:00|10332.8|10330.8|10331.7|10329.7|10332.8|10330.8|10331.3|10329.3|388
1682591400000|2023-04-27 10:30:00|10331.5|10329.5|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|325
1682591700000|2023-04-27 10:35:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|217
1682592000000|2023-04-27 10:40:00|10330.5|10328.5|10329.3|10327.3|10330.5|10328.5|10328.9|10326.9|1492
1682592300000|2023-04-27 10:45:00|10329.7|10327.7|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|726
1682592600000|2023-04-27 10:50:00|10329.3|10327.3|10330.1|10328.1|10330.5|10328.5|10329.1|10327.1|508
1682592900000|2023-04-27 10:55:00|10330.3|10328.3|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|276
1682593200000|2023-04-27 11:00:00|10329.9|10327.9|10330.1|10328.1|10330.1|10328.1|10328.9|10326.9|288
1682593500000|2023-04-27 11:05:00|10329.7|10327.7|10331.3|10329.3|10331.7|10329.7|10329.7|10327.7|603
1682593800000|2023-04-27 11:10:00|10331.1|10329.1|10331.7|10329.7|10331.9|10329.9|10330.9|10328.9|257
1682594100000|2023-04-27 11:15:00|10332.1|10330.1|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|969
1682594400000|2023-04-27 11:20:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|309
1682594700000|2023-04-27 11:25:00|10331.5|10329.5|10331.3|10329.3|10331.5|10329.5|10331.3|10329.3|94
1682595000000|2023-04-27 11:30:00|10330.9|10328.9|10328.9|10326.9|10331.3|10329.3|10328.9|10326.9|1674
1682595300000|2023-04-27 11:35:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|371
1682595600000|2023-04-27 11:40:00|10329.5|10327.5|10329.7|10327.7|10329.7|10327.7|10329.1|10327.1|463
1682595900000|2023-04-27 11:45:00|10329.3|10327.3|10327.8|10325.8|10329.3|10327.3|10327.4|10325.4|756
1682596200000|2023-04-27 11:50:00|10328.1|10326.1|10328.1|10326.1|10329.3|10327.3|10328|10326|775
1682596500000|2023-04-27 11:55:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|767
1682596800000|2023-04-27 12:00:00|10328.1|10326.1|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|804
1682597100000|2023-04-27 12:05:00|10328.5|10326.5|10330.1|10328.1|10330.5|10328.5|10327.8|10325.8|1107
1682597400000|2023-04-27 12:10:00|10329.7|10327.7|10331.3|10329.3|10331.3|10329.3|10329.7|10327.7|1807
1682597700000|2023-04-27 12:15:00|10331.5|10329.5|10330.9|10328.9|10331.7|10329.7|10330.3|10328.3|1571
1682598000000|2023-04-27 12:20:00|10331.3|10329.3|10329.7|10327.7|10332.1|10330.1|10329.3|10327.3|3252
1682598300000|2023-04-27 12:25:00|10329.3|10327.3|10333.6|10331.6|10334|10332|10329.3|10327.3|3956
1682598600000|2023-04-27 12:30:00|10331.9|10329.9|10322.3|10320.3|10333.4|10331.4|10317.6|10315.6|11381
1682598900000|2023-04-27 12:35:00|10321.9|10319.9|10321.9|10319.9|10323.1|10321.1|10319.6|10317.6|5630
1682599200000|2023-04-27 12:40:00|10321.5|10319.5|10317.6|10315.6|10321.9|10319.9|10316.8|10314.8|10007
1682599500000|2023-04-27 12:45:00|10318|10316|10320.9|10318.9|10321.1|10319.1|10317.6|10315.6|3098
1682599800000|2023-04-27 12:50:00|10320.7|10318.7|10317.6|10315.6|10321.1|10319.1|10316.8|10314.8|2795
1682600100000|2023-04-27 12:55:00|10317.2|10315.2|10318.4|10316.4|10318.8|10316.8|10314.9|10312.9|2630
1682600400000|2023-04-27 13:00:00|10318.8|10316.8|10318.8|10316.8|10320.3|10318.3|10318|10316|2522
1682600700000|2023-04-27 13:05:00|10318.6|10316.6|10317.6|10315.6|10318.8|10316.8|10317.2|10315.2|1635
1682601000000|2023-04-27 13:10:00|10318|10316|10314.9|10312.9|10318.4|10316.4|10314.9|10312.9|2696
1682601300000|2023-04-27 13:15:00|10314.5|10312.5|10313.7|10311.7|10316.4|10314.4|10312.9|10310.9|3584
1682601600000|2023-04-27 13:20:00|10313.3|10311.3|10314.9|10312.9|10315.6|10313.6|10312.9|10310.9|2987
1682601900000|2023-04-27 13:25:00|10315.3|10313.3|10314.9|10312.9|10316|10314|10314.5|10312.5|1390
1682602200000|2023-04-27 13:30:00|10315.3|10313.3|10316.8|10314.8|10317.6|10315.6|10315.1|10313.1|1758
1682602500000|2023-04-27 13:35:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10314.1|10312.1|1813
1682602800000|2023-04-27 13:40:00|10315.6|10313.6|10314.1|10312.1|10316|10314|10313.7|10311.7|1973
1682603100000|2023-04-27 13:45:00|10313.7|10311.7|10314.1|10312.1|10314.5|10312.5|10313.3|10311.3|2409
1682603400000|2023-04-27 13:50:00|10314.5|10312.5|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|776
1682603700000|2023-04-27 13:55:00|10314.9|10312.9|10313.7|10311.7|10315.3|10313.3|10313.3|10311.3|1220
1682604000000|2023-04-27 14:00:00|10314.1|10312.1|10312.5|10310.5|10315.6|10313.6|10311.4|10309.4|4565
1682604300000|2023-04-27 14:05:00|10312.3|10310.3|10314.7|10312.7|10315.3|10313.3|10312.1|10310.1|1938
1682604600000|2023-04-27 14:10:00|10314.5|10312.5|10313.7|10311.7|10314.9|10312.9|10313.3|10311.3|1387
1682604900000|2023-04-27 14:15:00|10313.3|10311.3|10312.5|10310.5|10313.7|10311.7|10312.5|10310.5|1362
1682605200000|2023-04-27 14:20:00|10312.3|10310.3|10313.3|10311.3|10313.7|10311.7|10312.1|10310.1|1488
1682605500000|2023-04-27 14:25:00|10312.9|10310.9|10311.4|10309.4|10312.9|10310.9|10311.4|10309.4|1867
1682605800000|2023-04-27 14:30:00|10311.7|10309.7|10312.1|10310.1|10312.9|10310.9|10311.4|10309.4|3313
1682606100000|2023-04-27 14:35:00|10311.9|10309.9|10311.4|10309.4|10312.1|10310.1|10311|10309|2613
1682606400000|2023-04-27 14:40:00|10311|10309|10312.1|10310.1|10312.5|10310.5|10311|10309|1520
1682606700000|2023-04-27 14:45:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10311.7|10309.7|1122
1682607000000|2023-04-27 14:50:00|10312.3|10310.3|10313.3|10311.3|10313.3|10311.3|10312.1|10310.1|1744
1682607300000|2023-04-27 14:55:00|10313.7|10311.7|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|2714
1682607600000|2023-04-27 15:00:00|10313.7|10311.7|10314.5|10312.5|10314.9|10312.9|10312.9|10310.9|1820
1682607900000|2023-04-27 15:05:00|10314.9|10312.9|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|751
1682608200000|2023-04-27 15:10:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|672
1682608500000|2023-04-27 15:15:00|10313.5|10311.5|10314.1|10312.1|10314.5|10312.5|10313.3|10311.3|1863
1682608800000|2023-04-27 15:20:00|10314.5|10312.5|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|813
1682609100000|2023-04-27 15:25:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|878
1682609400000|2023-04-27 15:30:00|10313.3|10311.3|10312.1|10310.1|10313.3|10311.3|10311.7|10309.7|1202
1682609700000|2023-04-27 15:35:00|10312.3|10310.3|10312.9|10310.9|10313.3|10311.3|10312.1|10310.1|1102
1682610000000|2023-04-27 15:40:00|10313.3|10311.3|10312.1|10310.1|10313.3|10311.3|10311.7|10309.7|1288
1682610300000|2023-04-27 15:45:00|10311.7|10309.7|10311|10309|10312.1|10310.1|10310.6|10308.6|1524
1682610600000|2023-04-27 15:50:00|10310.6|10308.6|10311.4|10309.4|10311.4|10309.4|10310.2|10308.2|3574
1682610900000|2023-04-27 15:55:00|10311|10309|10310.2|10308.2|10311.4|10309.4|10310.2|10308.2|1483
1682611200000|2023-04-27 16:00:00|10310.6|10308.6|10311|10309|10311|10309|10310.2|10308.2|768
1682611500000|2023-04-27 16:05:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|1281
1682611800000|2023-04-27 16:10:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|1571
1682612100000|2023-04-27 16:15:00|10311|10309|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|998
1682612400000|2023-04-27 16:20:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|539
1682612700000|2023-04-27 16:25:00|10310.2|10308.2|10310.6|10308.6|10311|10309|10310.2|10308.2|469
1682613000000|2023-04-27 16:30:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|603
1682613300000|2023-04-27 16:35:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|860
1682613600000|2023-04-27 16:40:00|10311|10309|10310.2|10308.2|10311|10309|10309.8|10307.8|695
1682613900000|2023-04-27 16:45:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|380
1682614200000|2023-04-27 16:50:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|553
1682614500000|2023-04-27 16:55:00|10309.8|10307.8|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|1587
1682614800000|2023-04-27 17:00:00|10310.8|10308.8|10310.2|10308.2|10310.8|10308.8|10307.6|10305.6|1422
1682615100000|2023-04-27 17:05:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10310.2|10308.2|781
1682615400000|2023-04-27 17:10:00|10310.2|10308.2|10311.4|10309.4|10311.4|10309.4|10310.2|10308.2|958
1682615700000|2023-04-27 17:15:00|10311|10309|10311.7|10309.7|10311.7|10309.7|10311|10309|660
1682616000000|2023-04-27 17:20:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|164
1682616300000|2023-04-27 17:25:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311|10309|1400
1682616600000|2023-04-27 17:30:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|615
1682616900000|2023-04-27 17:35:00|10311.4|10309.4|10310.2|10308.2|10311.4|10309.4|10310.2|10308.2|523
1682617200000|2023-04-27 17:40:00|10309.8|10307.8|10309.4|10307.4|10310.6|10308.6|10309.4|10307.4|2194
1682617500000|2023-04-27 17:45:00|10309|10307|10307.8|10305.8|10309.4|10307.4|10307.8|10305.8|1783
1682617800000|2023-04-27 17:50:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.3|10304.3|4143
1682618100000|2023-04-27 17:55:00|10306.3|10304.3|10306.3|10304.3|10307.1|10305.1|10305.9|10303.9|2582
1682618400000|2023-04-27 18:00:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10305.1|10303.1|2103
1682618700000|2023-04-27 18:05:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|791
1682619000000|2023-04-27 18:10:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|693
1682619300000|2023-04-27 18:15:00|10305.5|10303.5|10304.3|10302.3|10305.5|10303.5|10303.9|10301.9|2695
1682619600000|2023-04-27 18:20:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1838
1682619900000|2023-04-27 18:25:00|10303.9|10301.9|10305.5|10303.5|10305.5|10303.5|10303.5|10301.5|2901
1682620200000|2023-04-27 18:30:00|10305.1|10303.1|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|2185
1682620500000|2023-04-27 18:35:00|10305.5|10303.5|10304.3|10302.3|10305.5|10303.5|10304.3|10302.3|679
1682620800000|2023-04-27 18:40:00|10304.1|10302.1|10304.3|10302.3|10305.1|10303.1|10303.9|10301.9|2097
1682621100000|2023-04-27 18:45:00|10304.7|10302.7|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|1207
1682621400000|2023-04-27 18:50:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|710
1682621700000|2023-04-27 18:55:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|1813
1682622000000|2023-04-27 19:00:00|10304.1|10302.1|10305.5|10303.5|10306.5|10304.5|10304.1|10302.1|2239
1682622300000|2023-04-27 19:05:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|1566
1682622600000|2023-04-27 19:10:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|821
1682622900000|2023-04-27 19:15:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|758
1682623200000|2023-04-27 19:20:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|2307
1682623500000|2023-04-27 19:25:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|346
1682623800000|2023-04-27 19:30:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|211
1682624100000|2023-04-27 19:35:00|10303.9|10301.9|10302.8|10300.8|10303.9|10301.9|10302.4|10300.4|2683
1682624400000|2023-04-27 19:40:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|1891
1682624700000|2023-04-27 19:45:00|10302|10300|10304.3|10302.3|10304.3|10302.3|10302|10300|7424
1682625000000|2023-04-27 19:50:00|10303.9|10301.9|10305.5|10303.5|10305.5|10303.5|10303.9|10301.9|920
1682625300000|2023-04-27 19:55:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|2298
1682625600000|2023-04-27 20:00:00|10306.7|10304.7|10307.8|10305.8|10308.2|10306.2|10306.3|10304.3|3526
1682625900000|2023-04-27 20:05:00|10307.4|10305.4|10307.4|10305.4|10308.6|10306.6|10307.1|10305.1|9709
1682626200000|2023-04-27 20:10:00|10307.8|10305.8|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|1684
1682626500000|2023-04-27 20:15:00|10308|10306|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|2918
1682626800000|2023-04-27 20:20:00|10307.8|10305.8|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1660
1682627100000|2023-04-27 20:25:00|10308|10306|10309.4|10307.4|10309.4|10307.4|10307.8|10305.8|1249
1682627400000|2023-04-27 20:30:00|10309|10307|10307.8|10305.8|10309.4|10307.4|10307.8|10305.8|3957
1682627700000|2023-04-27 20:35:00|10307.4|10305.4|10308.6|10306.6|10308.6|10306.6|10307.4|10305.4|1529
1682628000000|2023-04-27 20:40:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.4|10305.4|1395
1682628300000|2023-04-27 20:45:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|1749
1682628600000|2023-04-27 20:50:00|10308.6|10306.6|10309|10307|10309.4|10307.4|10308.2|10306.2|1728
1682628900000|2023-04-27 20:55:00|10309.2|10307.2|10309.4|10307.4|10309.8|10307.8|10309|10307|1976
1682632800000|2023-04-27 22:00:00|10310.4|10308.4|10309|10307|10310.6|10308.6|10309|10307|344
1682633100000|2023-04-27 22:05:00|10308.6|10306.6|10309|10307|10309|10307|10308.6|10306.6|83
1682633400000|2023-04-27 22:10:00|10309.2|10307.2|10309.8|10307.8|10309.8|10307.8|10309.2|10307.2|254
1682633700000|2023-04-27 22:15:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|129
1682634000000|2023-04-27 22:20:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|282
1682634300000|2023-04-27 22:25:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|42
1682634600000|2023-04-27 22:30:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10310|10308|83
1682634900000|2023-04-27 22:35:00|||||||||30
1682635200000|2023-04-27 22:40:00|10310.4|10308.4|10309.8|10307.8|10310.4|10308.4|10309.8|10307.8|43
1682635500000|2023-04-27 22:45:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|402
1682635800000|2023-04-27 22:50:00|10309.6|10307.6|10310.2|10308.2|10310.2|10308.2|10309.6|10307.6|99
1682636100000|2023-04-27 22:55:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|38
1682636700000|2023-04-27 23:05:00|10310|10308|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|187
1682637000000|2023-04-27 23:10:00|||||||||40
1682637300000|2023-04-27 23:15:00|10309|10307|10309|10307|10309|10307|10309|10307|23
1682637600000|2023-04-27 23:20:00|10309.2|10307.2|10309|10307|10309.2|10307.2|10308.6|10306.6|39
1682637900000|2023-04-27 23:25:00|||||||||4
1682638200000|2023-04-27 23:30:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|112
1682638500000|2023-04-27 23:35:00|10309.4|10307.4|10310.2|10308.2|10310.2|10308.2|10309|10307|183
1682638800000|2023-04-27 23:40:00|||||||||33
1682639100000|2023-04-27 23:45:00|||||||||1
1682639400000|2023-04-27 23:50:00|10310|10308|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|108
1682640000000|2023-04-28 00:00:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|118
1682640300000|2023-04-28 00:05:00|||||||||31
1682640600000|2023-04-28 00:10:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|830
1682640900000|2023-04-28 00:15:00|10309|10307|10308|10306|10309.4|10307.4|10307.8|10305.8|815
1682641200000|2023-04-28 00:20:00|10308.2|10306.2|10309|10307|10309|10307|10307.8|10305.8|457
1682641500000|2023-04-28 00:25:00|10309.2|10307.2|10309|10307|10309.8|10307.8|10309|10307|207
1682641800000|2023-04-28 00:30:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309|10307|397
1682642100000|2023-04-28 00:35:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|127
1682642400000|2023-04-28 00:40:00|10310|10308|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|54
1682642700000|2023-04-28 00:45:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|265
1682643000000|2023-04-28 00:50:00|10310.6|10308.6|10310.2|10308.2|10311|10309|10309.8|10307.8|192
1682643300000|2023-04-28 00:55:00|10310.4|10308.4|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|421
1682643600000|2023-04-28 01:00:00|10309.4|10307.4|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|301
1682643900000|2023-04-28 01:05:00|10311|10309|10310.2|10308.2|10311|10309|10310.2|10308.2|217
1682644200000|2023-04-28 01:10:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|187
1682644500000|2023-04-28 01:15:00|10310.6|10308.6|10310.2|10308.2|10311|10309|10310.2|10308.2|370
1682644800000|2023-04-28 01:20:00|10309.8|10307.8|10309.8|10307.8|10310|10308|10309.8|10307.8|165
1682645100000|2023-04-28 01:25:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|416
1682645400000|2023-04-28 01:30:00|10308.6|10306.6|10309.8|10307.8|10309.8|10307.8|10302.8|10300.8|2616
1682645700000|2023-04-28 01:35:00|10309.6|10307.6|10309.4|10307.4|10311|10309|10308.6|10306.6|641
1682646000000|2023-04-28 01:40:00|10309.8|10307.8|10309.8|10307.8|10310.4|10308.4|10309.4|10307.4|170
1682646300000|2023-04-28 01:45:00|10309.6|10307.6|10308.2|10306.2|10309.6|10307.6|10308.2|10306.2|228
1682646600000|2023-04-28 01:50:00|10308.4|10306.4|10307.8|10305.8|10309|10307|10307.8|10305.8|234
1682646900000|2023-04-28 01:55:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|302
1682647200000|2023-04-28 02:00:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|384
1682647500000|2023-04-28 02:05:00|10308.4|10306.4|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|257
1682647800000|2023-04-28 02:10:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|100
1682648100000|2023-04-28 02:15:00|10308|10306|10309.4|10307.4|10309.8|10307.8|10308|10306|334
1682648400000|2023-04-28 02:20:00|10309|10307|10308.4|10306.4|10309.4|10307.4|10308.2|10306.2|112
1682648700000|2023-04-28 02:25:00|10308.6|10306.6|10308.2|10306.2|10309|10307|10307.8|10305.8|75
1682649000000|2023-04-28 02:30:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|192
1682649300000|2023-04-28 02:35:00|10308.2|10306.2|10307.1|10305.1|10308.2|10306.2|10306.7|10304.7|382
1682649600000|2023-04-28 02:40:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|80
1682649900000|2023-04-28 02:45:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|37
1682650200000|2023-04-28 02:50:00|10307.6|10305.6|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|120
1682650500000|2023-04-28 02:55:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|274
1682650800000|2023-04-28 03:00:00|10307.4|10305.4|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|336
1682651100000|2023-04-28 03:05:00|10308|10306|10308.2|10306.2|10308.2|10306.2|10308|10306|43
1682651400000|2023-04-28 03:10:00|10308.4|10306.4|10308.6|10306.6|10309|10307|10308.2|10306.2|278
1682651700000|2023-04-28 03:15:00|10308.2|10306.2|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|361
1682652000000|2023-04-28 03:20:00|10307.3|10305.3|10305.9|10303.9|10307.4|10305.4|10303.9|10301.9|665
1682652300000|2023-04-28 03:25:00|10305.5|10303.5|10306.3|10304.3|10307.4|10305.4|10305.1|10303.1|766
1682652600000|2023-04-28 03:30:00|10306.7|10304.7|10306.5|10304.5|10307.1|10305.1|10305.9|10303.9|172
1682652900000|2023-04-28 03:35:00|10306.3|10304.3|10305.9|10303.9|10307.1|10305.1|10305.9|10303.9|68
1682653200000|2023-04-28 03:40:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|114
1682653500000|2023-04-28 03:45:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|112
1682653800000|2023-04-28 03:50:00|10306.3|10304.3|10307.4|10305.4|10307.8|10305.8|10306.3|10304.3|289
1682654100000|2023-04-28 03:55:00|10307.6|10305.6|10308.2|10306.2|10308.2|10306.2|10307.6|10305.6|116
1682654400000|2023-04-28 04:00:00|10308|10306|10312.5|10310.5|10312.9|10310.9|10308|10306|1604
1682654700000|2023-04-28 04:05:00|10312.7|10310.7|10312.9|10310.9|10313.7|10311.7|10311.2|10309.2|534
1682655000000|2023-04-28 04:10:00|10312.7|10310.7|10311.4|10309.4|10313.3|10311.3|10311.4|10309.4|527
1682655300000|2023-04-28 04:15:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|215
1682655600000|2023-04-28 04:20:00|10311.5|10309.5|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|55
1682655900000|2023-04-28 04:25:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10311.4|10309.4|179
1682656200000|2023-04-28 04:30:00|10312.3|10310.3|10311.7|10309.7|10312.3|10310.3|10311.4|10309.4|209
1682656500000|2023-04-28 04:35:00|10311.5|10309.5|10311.4|10309.4|10311.7|10309.7|10311|10309|373
1682656800000|2023-04-28 04:40:00|10311|10309|10311|10309|10311|10309|10310.6|10308.6|99
1682657100000|2023-04-28 04:45:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10310.2|10308.2|125
1682657400000|2023-04-28 04:50:00|10310.2|10308.2|10310.4|10308.4|10310.8|10308.8|10310.2|10308.2|360
1682657700000|2023-04-28 04:55:00|10310.2|10308.2|10310.2|10308.2|10311|10309|10310|10308|131
1682658000000|2023-04-28 05:00:00|10310.4|10308.4|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|52
1682658300000|2023-04-28 05:05:00|10310.2|10308.2|10309.2|10307.2|10310.2|10308.2|10307.1|10305.1|532
1682658600000|2023-04-28 05:10:00|10309|10307|10309.8|10307.8|10310|10308|10308.6|10306.6|171
1682658900000|2023-04-28 05:15:00|10310.2|10308.2|10311|10309|10311.4|10309.4|10310|10308|139
1682659200000|2023-04-28 05:20:00|10310.8|10308.8|10310.6|10308.6|10311|10309|10309.8|10307.8|196
1682659500000|2023-04-28 05:25:00|10311|10309|10311|10309|10311.4|10309.4|10310.6|10308.6|88
1682659800000|2023-04-28 05:30:00|10311.2|10309.2|10313.7|10311.7|10314.5|10312.5|10311|10309|485
1682660100000|2023-04-28 05:35:00|10313.5|10311.5|10312.5|10310.5|10314.9|10312.9|10312.1|10310.1|335
1682660400000|2023-04-28 05:40:00|10312.7|10310.7|10312.9|10310.9|10313.7|10311.7|10311.7|10309.7|236
1682660700000|2023-04-28 05:45:00|10313.1|10311.1|10313.3|10311.3|10313.5|10311.5|10312.5|10310.5|65
1682661000000|2023-04-28 05:50:00|10313.5|10311.5|10314.1|10312.1|10314.5|10312.5|10313.3|10311.3|128
1682661300000|2023-04-28 05:55:00|10313.7|10311.7|10313.1|10311.1|10313.9|10311.9|10312.5|10310.5|247
1682661600000|2023-04-28 06:00:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10311.7|10309.7|333
1682661900000|2023-04-28 06:05:00|10313.5|10311.5|10312.5|10310.5|10313.7|10311.7|10312.5|10310.5|178
1682662200000|2023-04-28 06:10:00|10312.1|10310.1|10311.9|10309.9|10312.5|10310.5|10311.7|10309.7|231
1682662500000|2023-04-28 06:15:00|10312.1|10310.1|10311.4|10309.4|10312.1|10310.1|10310.6|10308.6|335
1682662800000|2023-04-28 06:20:00|10311.7|10309.7|10312.1|10310.1|10312.5|10310.5|10310.6|10308.6|402
1682663100000|2023-04-28 06:25:00|10311.9|10309.9|10314.5|10312.5|10314.5|10312.5|10311.4|10309.4|438
1682663400000|2023-04-28 06:30:00|10314.1|10312.1|10312.5|10310.5|10314.5|10312.5|10312.1|10310.1|343
1682663700000|2023-04-28 06:35:00|10312.7|10310.7|10314.1|10312.1|10314.5|10312.5|10312.5|10310.5|482
1682664000000|2023-04-28 06:40:00|10313.9|10311.9|10311.7|10309.7|10313.9|10311.9|10311.4|10309.4|340
1682664300000|2023-04-28 06:45:00|10312.1|10310.1|10307.1|10305.1|10312.1|10310.1|10304.3|10302.3|3098
1682664600000|2023-04-28 06:50:00|10307.4|10305.4|10310.2|10308.2|10310.6|10308.6|10306.3|10304.3|1364
1682664900000|2023-04-28 06:55:00|10310.6|10308.6|10309|10307|10310.6|10308.6|10308.6|10306.6|483
1682665200000|2023-04-28 07:00:00|10309.2|10307.2|10309.8|10307.8|10312.1|10310.1|10308.6|10306.6|1454
1682665500000|2023-04-28 07:05:00|10309.6|10307.6|10312.1|10310.1|10312.1|10310.1|10309.4|10307.4|414
1682665800000|2023-04-28 07:10:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311|10309|614
1682666100000|2023-04-28 07:15:00|10312.1|10310.1|10312.9|10310.9|10314.5|10312.5|10311.7|10309.7|438
1682666400000|2023-04-28 07:20:00|10312.7|10310.7|10314.1|10312.1|10314.5|10312.5|10312.5|10310.5|703
1682666700000|2023-04-28 07:25:00|10313.7|10311.7|10314.5|10312.5|10314.5|10312.5|10313.3|10311.3|552
1682667000000|2023-04-28 07:30:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10311.7|10309.7|485
1682667300000|2023-04-28 07:35:00|10312.9|10310.9|10313.9|10311.9|10314.9|10312.9|10312.9|10310.9|269
1682667600000|2023-04-28 07:40:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10312.9|10310.9|490
1682667900000|2023-04-28 07:45:00|10314.9|10312.9|10314.1|10312.1|10315.3|10313.3|10314.1|10312.1|579
1682668200000|2023-04-28 07:50:00|10313.9|10311.9|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|513
1682668500000|2023-04-28 07:55:00|10314.3|10312.3|10314.1|10312.1|10315.3|10313.3|10314.1|10312.1|442
1682668800000|2023-04-28 08:00:00|10314.5|10312.5|10318|10316|10318|10316|10314.1|10312.1|2142
1682669100000|2023-04-28 08:05:00|10317.8|10315.8|10319.6|10317.6|10319.9|10317.9|10317.2|10315.2|1312
1682669400000|2023-04-28 08:10:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10318.4|10316.4|872
1682669700000|2023-04-28 08:15:00|10319.9|10317.9|10319|10317|10319.9|10317.9|10318|10316|825
1682670000000|2023-04-28 08:20:00|10319.2|10317.2|10320.7|10318.7|10321.1|10319.1|10318|10316|1095
1682670300000|2023-04-28 08:25:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|909
1682670600000|2023-04-28 08:30:00|10320.3|10318.3|10319.2|10317.2|10320.3|10318.3|10318.8|10316.8|449
1682670900000|2023-04-28 08:35:00|10319.4|10317.4|10319.2|10317.2|10320.3|10318.3|10319.2|10317.2|823
1682671200000|2023-04-28 08:40:00|10318.8|10316.8|10318|10316|10319.6|10317.6|10318|10316|391
1682671500000|2023-04-28 08:45:00|10318.4|10316.4|10318.8|10316.8|10319|10317|10317.6|10315.6|955
1682671800000|2023-04-28 08:50:00|10319|10317|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|261
1682672100000|2023-04-28 08:55:00|10319.6|10317.6|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|279
1682672400000|2023-04-28 09:00:00|10319.6|10317.6|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|261
1682672700000|2023-04-28 09:05:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|180
1682673000000|2023-04-28 09:10:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|107
1682673300000|2023-04-28 09:15:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|98
1682673600000|2023-04-28 09:20:00|10318|10316|10316.4|10314.4|10318|10316|10316.4|10314.4|615
1682673900000|2023-04-28 09:25:00|10316.8|10314.8|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|296
1682674200000|2023-04-28 09:30:00|10317.6|10315.6|10316.4|10314.4|10317.6|10315.6|10316.4|10314.4|198
1682674500000|2023-04-28 09:35:00|10316.6|10314.6|10317.6|10315.6|10317.6|10315.6|10316.4|10314.4|248
1682674800000|2023-04-28 09:40:00|10317.2|10315.2|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|499
1682675100000|2023-04-28 09:45:00|10316.4|10314.4|10317.2|10315.2|10317.6|10315.6|10316.4|10314.4|274
1682675400000|2023-04-28 09:50:00|10317.4|10315.4|10316.4|10314.4|10317.6|10315.6|10316.4|10314.4|464
1682675700000|2023-04-28 09:55:00|10316|10314|10315.8|10313.8|10316|10314|10315.6|10313.6|183
1682676000000|2023-04-28 10:00:00|10316|10314|10315.3|10313.3|10317.6|10315.6|10314.9|10312.9|1489
1682676300000|2023-04-28 10:05:00|10315.1|10313.1|10314.9|10312.9|10316|10314|10314.5|10312.5|696
1682676600000|2023-04-28 10:10:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10313.7|10311.7|982
1682676900000|2023-04-28 10:15:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|413
1682677200000|2023-04-28 10:20:00|10315.3|10313.3|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|589
1682677500000|2023-04-28 10:25:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|899
1682677800000|2023-04-28 10:30:00|10314.9|10312.9|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|184
1682678100000|2023-04-28 10:35:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|508
1682678400000|2023-04-28 10:40:00|10313.5|10311.5|10314.5|10312.5|10314.9|10312.9|10313.5|10311.5|398
1682678700000|2023-04-28 10:45:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.5|10312.5|341
1682679000000|2023-04-28 10:50:00|10315.5|10313.5|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|231
1682679300000|2023-04-28 10:55:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|192
1682679600000|2023-04-28 11:00:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10312.9|10310.9|481
1682679900000|2023-04-28 11:05:00|10313.3|10311.3|10313.5|10311.5|10313.7|10311.7|10312.9|10310.9|283
1682680200000|2023-04-28 11:10:00|10313.7|10311.7|10312.5|10310.5|10313.7|10311.7|10312.5|10310.5|487
1682680500000|2023-04-28 11:15:00|10312.3|10310.3|10312.1|10310.1|10312.9|10310.9|10312.1|10310.1|896
1682680800000|2023-04-28 11:20:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|426
1682681100000|2023-04-28 11:25:00|10312.9|10310.9|10313.7|10311.7|10314.1|10312.1|10312.5|10310.5|448
1682681400000|2023-04-28 11:30:00|10313.3|10311.3|10312.5|10310.5|10313.3|10311.3|10312.1|10310.1|1379
1682681700000|2023-04-28 11:35:00|10312.9|10310.9|10313.7|10311.7|10314.1|10312.1|10312.9|10310.9|847
1682682000000|2023-04-28 11:40:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10312.9|10310.9|649
1682682300000|2023-04-28 11:45:00|10313.3|10311.3|10312.5|10310.5|10313.7|10311.7|10312.5|10310.5|248
1682682600000|2023-04-28 11:50:00|10312.1|10310.1|10310.2|10308.2|10312.1|10310.1|10309.8|10307.8|1680
1682682900000|2023-04-28 11:55:00|10309.8|10307.8|10309.4|10307.4|10310.2|10308.2|10309|10307|1050
1682683200000|2023-04-28 12:00:00|10309.6|10307.6|10310.4|10308.4|10310.6|10308.6|10308.6|10306.6|1989
1682683500000|2023-04-28 12:05:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|602
1682683800000|2023-04-28 12:10:00|10311|10309|10308.6|10306.6|10311.4|10309.4|10308.2|10306.2|5111
1682684100000|2023-04-28 12:15:00|10308.4|10306.4|10309|10307|10309.4|10307.4|10308.2|10306.2|1577
1682684400000|2023-04-28 12:20:00|10308.6|10306.6|10310.6|10308.6|10311.7|10309.7|10308.6|10306.6|2434
1682684700000|2023-04-28 12:25:00|10311|10309|10308|10306|10311|10309|10307.6|10305.6|2212
1682685000000|2023-04-28 12:30:00|10308.4|10306.4|10310.6|10308.6|10313.9|10311.9|10302|10300|9751
1682685300000|2023-04-28 12:35:00|10310.8|10308.8|10311|10309|10313.7|10311.7|10308.2|10306.2|5540
1682685600000|2023-04-28 12:40:00|10310.8|10308.8|10311.4|10309.4|10313.1|10311.1|10309|10307|4604
1682685900000|2023-04-28 12:45:00|10311.5|10309.5|10311|10309|10313.3|10311.3|10310.6|10308.6|2827
1682686200000|2023-04-28 12:50:00|10311.4|10309.4|10314.1|10312.1|10315.3|10313.3|10311.4|10309.4|2281
1682686500000|2023-04-28 12:55:00|10313.7|10311.7|10316|10314|10316.4|10314.4|10313.1|10311.1|3211
1682686800000|2023-04-28 13:00:00|10315.6|10313.6|10316|10314|10317.2|10315.2|10314.9|10312.9|2492
1682687100000|2023-04-28 13:05:00|10316.4|10314.4|10315.6|10313.6|10317.2|10315.2|10314.5|10312.5|2563
1682687400000|2023-04-28 13:10:00|10315.5|10313.5|10316|10314|10316.4|10314.4|10314.5|10312.5|3427
1682687700000|2023-04-28 13:15:00|10316.4|10314.4|10314.5|10312.5|10317.2|10315.2|10314.1|10312.1|1636
1682688000000|2023-04-28 13:20:00|10314.9|10312.9|10314.5|10312.5|10316.8|10314.8|10314.1|10312.1|2284
1682688300000|2023-04-28 13:25:00|10314.9|10312.9|10313.3|10311.3|10315.3|10313.3|10312.9|10310.9|3273
1682688600000|2023-04-28 13:30:00|10313.7|10311.7|10310.8|10308.8|10313.7|10311.7|10310.6|10308.6|2430
1682688900000|2023-04-28 13:35:00|10311|10309|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|1920
1682689200000|2023-04-28 13:40:00|10311.7|10309.7|10307.8|10305.8|10311.7|10309.7|10306.7|10304.7|4879
1682689500000|2023-04-28 13:45:00|10307.4|10305.4|10308.6|10306.6|10310.2|10308.2|10307.4|10305.4|4380
1682689800000|2023-04-28 13:50:00|10309|10307|10307.4|10305.4|10309|10307|10307.4|10305.4|2333
1682690100000|2023-04-28 13:55:00|10307.8|10305.8|10306.9|10304.9|10309.4|10307.4|10306.9|10304.9|2260
1682690400000|2023-04-28 14:00:00|10307.3|10305.3|10310.2|10308.2|10310.2|10308.2|10305.1|10303.1|4671
1682690700000|2023-04-28 14:05:00|10309.8|10307.8|10310.2|10308.2|10311.4|10309.4|10309.8|10307.8|2697
1682691000000|2023-04-28 14:10:00|10310|10308|10311.4|10309.4|10312.1|10310.1|10309.8|10307.8|1968
1682691300000|2023-04-28 14:15:00|10311|10309|10310.2|10308.2|10311.7|10309.7|10309|10307|1392
1682691600000|2023-04-28 14:20:00|10309.8|10307.8|10309|10307|10310.2|10308.2|10308.2|10306.2|1082
1682691900000|2023-04-28 14:25:00|10308.6|10306.6|10307.1|10305.1|10309|10307|10306.9|10304.9|1705
1682692200000|2023-04-28 14:30:00|10307.4|10305.4|10310.2|10308.2|10310.6|10308.6|10307.1|10305.1|3585
1682692500000|2023-04-28 14:35:00|10310.4|10308.4|10313.7|10311.7|10315.3|10313.3|10310.4|10308.4|4847
1682692800000|2023-04-28 14:40:00|10313.9|10311.9|10312.1|10310.1|10314.5|10312.5|10311.4|10309.4|5038
1682693100000|2023-04-28 14:45:00|10311.7|10309.7|10311.7|10309.7|10312.9|10310.9|10311.4|10309.4|2426
1682693400000|2023-04-28 14:50:00|10311.5|10309.5|10310.6|10308.6|10311.7|10309.7|10310.6|10308.6|1570
1682693700000|2023-04-28 14:55:00|10310.4|10308.4|10314.1|10312.1|10314.5|10312.5|10310.2|10308.2|3062
1682694000000|2023-04-28 15:00:00|10313.7|10311.7|10314.9|10312.9|10315.6|10313.6|10313.7|10311.7|2969
1682694300000|2023-04-28 15:05:00|10314.7|10312.7|10311.4|10309.4|10314.9|10312.9|10311|10309|2538
1682694600000|2023-04-28 15:10:00|10311.7|10309.7|10312.1|10310.1|10313.3|10311.3|10311.4|10309.4|1599
1682694900000|2023-04-28 15:15:00|10311.7|10309.7|10311.4|10309.4|10312.5|10310.5|10311.4|10309.4|1204
1682695200000|2023-04-28 15:20:00|10311.7|10309.7|10312.1|10310.1|10312.5|10310.5|10311.4|10309.4|686
1682695500000|2023-04-28 15:25:00|10312.3|10310.3|10312.1|10310.1|10312.7|10310.7|10311.4|10309.4|650
1682695800000|2023-04-28 15:30:00|10312.5|10310.5|10313.3|10311.3|10313.7|10311.7|10312.1|10310.1|1152
1682696100000|2023-04-28 15:35:00|10313.5|10311.5|10313.7|10311.7|10313.9|10311.9|10312.9|10310.9|1137
1682696400000|2023-04-28 15:40:00|10313.9|10311.9|10312.9|10310.9|10314.1|10312.1|10312.9|10310.9|1139
1682696700000|2023-04-28 15:45:00|10312.5|10310.5|10312.5|10310.5|10313.3|10311.3|10311.7|10309.7|1216
1682697000000|2023-04-28 15:50:00|10312.9|10310.9|10314.1|10312.1|10314.5|10312.5|10312.9|10310.9|1501
1682697300000|2023-04-28 15:55:00|10313.9|10311.9|10314.1|10312.1|10314.5|10312.5|10312.9|10310.9|2446
1682697600000|2023-04-28 16:00:00|10313.7|10311.7|10312.5|10310.5|10314.1|10312.1|10312.5|10310.5|1358
1682697900000|2023-04-28 16:05:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10311.5|10309.5|952
1682698200000|2023-04-28 16:10:00|10312.9|10310.9|10314.9|10312.9|10315.3|10313.3|10312.5|10310.5|3605
1682698500000|2023-04-28 16:15:00|10314.5|10312.5|10315.3|10313.3|10316|10314|10314.5|10312.5|17562
1682698800000|2023-04-28 16:20:00|10315.6|10313.6|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|720
1682699100000|2023-04-28 16:25:00|10314.5|10312.5|10313.7|10311.7|10314.9|10312.9|10313.3|10311.3|2606
1682699400000|2023-04-28 16:30:00|10313.3|10311.3|10314.5|10312.5|10314.5|10312.5|10313.3|10311.3|685
1682699700000|2023-04-28 16:35:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|1152
1682700000000|2023-04-28 16:40:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|2354
1682700300000|2023-04-28 16:45:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|1956
1682700600000|2023-04-28 16:50:00|10315.6|10313.6|10314.5|10312.5|10315.6|10313.6|10314.5|10312.5|1757
1682700900000|2023-04-28 16:55:00|10314.1|10312.1|10315.3|10313.3|10315.6|10313.6|10314.1|10312.1|1303
1682701200000|2023-04-28 17:00:00|10315.1|10313.1|10314.9|10312.9|10316|10314|10314.9|10312.9|619
1682701500000|2023-04-28 17:05:00|10314.7|10312.7|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|6950
1682701800000|2023-04-28 17:10:00|10313.7|10311.7|10312.9|10310.9|10314.1|10312.1|10312.9|10310.9|1350
1682702100000|2023-04-28 17:15:00|10312.5|10310.5|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|1244
1682702400000|2023-04-28 17:20:00|10313.3|10311.3|10312.5|10310.5|10313.3|10311.3|10312.1|10310.1|932
1682702700000|2023-04-28 17:25:00|10312.3|10310.3|10311.4|10309.4|10312.5|10310.5|10311.4|10309.4|983
1682703000000|2023-04-28 17:30:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|902
1682703300000|2023-04-28 17:35:00|10312.5|10310.5|10314.1|10312.1|10314.9|10312.9|10312.1|10310.1|2010
1682703600000|2023-04-28 17:40:00|10313.7|10311.7|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|791
1682703900000|2023-04-28 17:45:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|528
1682704200000|2023-04-28 17:50:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|737
1682704500000|2023-04-28 17:55:00|10314.1|10312.1|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|1907
1682704800000|2023-04-28 18:00:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|722
1682705100000|2023-04-28 18:05:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|1675
1682705400000|2023-04-28 18:10:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|609
1682705700000|2023-04-28 18:15:00|10313.3|10311.3|10311.7|10309.7|10313.3|10311.3|10311.7|10309.7|1702
1682706000000|2023-04-28 18:20:00|10312.1|10310.1|10312.9|10310.9|10313.3|10311.3|10311.7|10309.7|1271
1682706300000|2023-04-28 18:25:00|10312.5|10310.5|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|1024
1682706600000|2023-04-28 18:30:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|330
1682706900000|2023-04-28 18:35:00|10312.1|10310.1|10311|10309|10312.1|10310.1|10311|10309|2231
1682707200000|2023-04-28 18:40:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10310.6|10308.6|1583
1682707500000|2023-04-28 18:45:00|10310.6|10308.6|10309.4|10307.4|10311|10309|10309.4|10307.4|1024
1682707800000|2023-04-28 18:50:00|10309|10307|10309.4|10307.4|10309.8|10307.8|10309|10307|1645
1682708100000|2023-04-28 18:55:00|10309|10307|10309|10307|10310.2|10308.2|10309|10307|3461
1682708400000|2023-04-28 19:00:00|10309.4|10307.4|10308.6|10306.6|10309.4|10307.4|10308.6|10306.6|2293
1682708700000|2023-04-28 19:05:00|10308.2|10306.2|10309|10307|10309.2|10307.2|10308.2|10306.2|611
1682709000000|2023-04-28 19:10:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309|10307|1998
1682709300000|2023-04-28 19:15:00|10310.2|10308.2|10310.2|10308.2|10311|10309|10309.8|10307.8|2233
1682709600000|2023-04-28 19:20:00|10310.6|10308.6|10310.2|10308.2|10311|10309|10310.2|10308.2|1206
1682709900000|2023-04-28 19:25:00|10310.6|10308.6|10311.7|10309.7|10311.7|10309.7|10310.6|10308.6|1246
1682710200000|2023-04-28 19:30:00|10312.1|10310.1|10312.9|10310.9|10313.3|10311.3|10312.1|10310.1|3209
1682710500000|2023-04-28 19:35:00|10312.5|10310.5|10312.1|10310.1|10312.9|10310.9|10311|10309|1757
1682710800000|2023-04-28 19:40:00|10312.3|10310.3|10313.3|10311.3|10313.3|10311.3|10312.1|10310.1|2300
1682711100000|2023-04-28 19:45:00|10312.9|10310.9|10314.1|10312.1|10314.5|10312.5|10312.9|10310.9|2185
1682711400000|2023-04-28 19:50:00|10313.7|10311.7|10314.9|10312.9|10314.9|10312.9|10313.7|10311.7|5476
1682711700000|2023-04-28 19:55:00|10314.5|10312.5|10316.8|10314.8|10317.2|10315.2|10313.3|10311.3|9089
1682712000000|2023-04-28 20:00:00|10317|10315|10313.3|10311.3|10317.6|10315.6|10313.3|10311.3|8445
1682712300000|2023-04-28 20:05:00|10313.7|10311.7|10313.3|10311.3|10313.9|10311.9|10312.9|10310.9|2415
1682712600000|2023-04-28 20:10:00|10313.1|10311.1|10315.3|10313.3|10315.3|10313.3|10312.9|10310.9|11674
1682712900000|2023-04-28 20:15:00|10314.9|10312.9|10314.5|10312.5|10315.3|10313.3|10314.1|10312.1|1802
1682713200000|2023-04-28 20:20:00|10314.1|10312.1|10315.3|10313.3|10315.3|10313.3|10314.1|10312.1|1928
1682713500000|2023-04-28 20:25:00|10315.6|10313.6|10317|10315|10317.6|10315.6|10315.6|10313.6|2370
1682713800000|2023-04-28 20:30:00|10317.2|10315.2|10316.6|10314.6|10317.6|10315.6|10316.4|10314.4|1487
1682714100000|2023-04-28 20:35:00|10316.8|10314.8|10318.8|10316.8|10318.8|10316.8|10316.4|10314.4|1080
1682714400000|2023-04-28 20:40:00|10319.2|10317.2|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|1036
1682714700000|2023-04-28 20:45:00|10318|10316|10319.2|10317.2|10319.2|10317.2|10317.2|10315.2|1015
1682715000000|2023-04-28 20:50:00|10319.9|10317.9|10320.7|10318.7|10320.7|10318.7|10319.6|10317.6|2197
1682715300000|2023-04-28 20:55:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|1338
1682892000000|2023-04-30 22:00:00|10319|10317|10315.6|10313.6|10319|10317|10314.1|10312.1|1776
1682892300000|2023-04-30 22:05:00|10315.5|10313.5|10316|10314|10316.2|10314.2|10314.3|10312.3|1041
1682892600000|2023-04-30 22:10:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|548
1682892900000|2023-04-30 22:15:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|291
1682893200000|2023-04-30 22:20:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|347
1682893500000|2023-04-30 22:25:00|10314.9|10312.9|10313.7|10311.7|10314.9|10312.9|10312.7|10310.7|397
1682893800000|2023-04-30 22:30:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.1|10311.1|133
1682894100000|2023-04-30 22:35:00|10313.1|10311.1|10310.6|10308.6|10313.3|10311.3|10310.6|10308.6|754
1682894400000|2023-04-30 22:40:00|10311|10309|10311|10309|10311.4|10309.4|10310.2|10308.2|291
1682894700000|2023-04-30 22:45:00|10310.6|10308.6|10311.4|10309.4|10311.4|10309.4|10309.8|10307.8|260
1682895000000|2023-04-30 22:50:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|80
1682895300000|2023-04-30 22:55:00|10311.9|10309.9|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|142
1682895600000|2023-04-30 23:00:00|10311.9|10309.9|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|85
1682895900000|2023-04-30 23:05:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|35
1682896200000|2023-04-30 23:10:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|69
1682896500000|2023-04-30 23:15:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|22
1682896800000|2023-04-30 23:20:00|10311.5|10309.5|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|27
1682897100000|2023-04-30 23:25:00|10311.7|10309.7|10312.5|10310.5|10313.3|10311.3|10311.4|10309.4|128
1682897400000|2023-04-30 23:30:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|31
1682897700000|2023-04-30 23:35:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|42
1682898000000|2023-04-30 23:40:00|10312.7|10310.7|10312.3|10310.3|10312.7|10310.7|10312.3|10310.3|24
1682898300000|2023-04-30 23:45:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.3|10310.3|99
1682898600000|2023-04-30 23:50:00|10312.7|10310.7|10312.1|10310.1|10312.7|10310.7|10311.7|10309.7|53
1682898900000|2023-04-30 23:55:00|10312.5|10310.5|10312.3|10310.3|10312.5|10310.5|10312.1|10310.1|29
1682899200000|2023-05-01 00:00:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|168
1682899500000|2023-05-01 00:05:00|10312.5|10310.5|10312.5|10310.5|10312.7|10310.7|10312.5|10310.5|111
1682899800000|2023-05-01 00:10:00|10312.7|10310.7|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|17
1682900100000|2023-05-01 00:15:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|135
1682900400000|2023-05-01 00:20:00|10312.5|10310.5|10313.3|10311.3|10313.3|10311.3|10312.1|10310.1|413
1682900700000|2023-05-01 00:25:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|279
1682901000000|2023-05-01 00:30:00|10312.1|10310.1|10312.7|10310.7|10312.9|10310.9|10312.1|10310.1|544
1682901300000|2023-05-01 00:35:00|10312.5|10310.5|10312.7|10310.7|10312.9|10310.9|10312.5|10310.5|45
1682901600000|2023-05-01 00:40:00|10312.9|10310.9|10312.7|10310.7|10313.3|10311.3|10312.7|10310.7|263
1682901900000|2023-05-01 00:45:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|99
1682902200000|2023-05-01 00:50:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|141
1682902500000|2023-05-01 00:55:00|10312.7|10310.7|10312.7|10310.7|10312.7|10310.7|10312.5|10310.5|33
1682902800000|2023-05-01 01:00:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|65
1682903100000|2023-05-01 01:05:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.7|10310.7|66
1682903400000|2023-05-01 01:10:00|10313.1|10311.1|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|60
1682903700000|2023-05-01 01:15:00|10314.1|10312.1|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|138
1682904000000|2023-05-01 01:20:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|92
1682904300000|2023-05-01 01:25:00|||||||||34
1682904600000|2023-05-01 01:30:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|113
1682904900000|2023-05-01 01:35:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|349
1682905200000|2023-05-01 01:40:00|10314.5|10312.5|10312.1|10310.1|10314.5|10312.5|10312.1|10310.1|387
1682905500000|2023-05-01 01:45:00|10312.5|10310.5|10312.9|10310.9|10313.3|10311.3|10312.3|10310.3|260
1682905800000|2023-05-01 01:50:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|55
1682906100000|2023-05-01 01:55:00|10313.1|10311.1|10313.3|10311.3|10313.3|10311.3|10313.1|10311.1|86
1682906400000|2023-05-01 02:00:00|||||||||29
1682906700000|2023-05-01 02:05:00|10313.5|10311.5|10313.3|10311.3|10313.5|10311.5|10312.9|10310.9|85
1682907000000|2023-05-01 02:10:00|10313.7|10311.7|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|116
1682907300000|2023-05-01 02:15:00|10313.9|10311.9|10313.3|10311.3|10314.5|10312.5|10313.3|10311.3|81
1682907600000|2023-05-01 02:20:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|30
1682907900000|2023-05-01 02:25:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|88
1682908200000|2023-05-01 02:30:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|61
1682908500000|2023-05-01 02:35:00|10313.5|10311.5|10313.3|10311.3|10313.5|10311.5|10313.3|10311.3|11
1682908800000|2023-05-01 02:40:00|10313.5|10311.5|10313.1|10311.1|10313.7|10311.7|10313.1|10311.1|46
1682909100000|2023-05-01 02:45:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|264
1682909400000|2023-05-01 02:50:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|53
1682909700000|2023-05-01 02:55:00|10312.3|10310.3|10313.3|10311.3|10313.3|10311.3|10312.3|10310.3|76
1682910000000|2023-05-01 03:00:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|196
1682910300000|2023-05-01 03:05:00|10312.7|10310.7|10312.7|10310.7|10312.9|10310.9|10312.5|10310.5|27
1682910600000|2023-05-01 03:10:00|10312.5|10310.5|10312.3|10310.3|10312.5|10310.5|10312.1|10310.1|90
1682910900000|2023-05-01 03:15:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|53
1682911200000|2023-05-01 03:20:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|103
1682911500000|2023-05-01 03:25:00|10312.3|10310.3|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|63
1682911800000|2023-05-01 03:30:00|10312.5|10310.5|10312.3|10310.3|10312.5|10310.5|10312.1|10310.1|10
1682912100000|2023-05-01 03:35:00|10312.5|10310.5|10312.3|10310.3|10312.5|10310.5|10312.1|10310.1|65
1682912400000|2023-05-01 03:40:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|43
1682912700000|2023-05-01 03:45:00|10312.3|10310.3|10312.1|10310.1|10312.3|10310.3|10312.1|10310.1|44
1682913000000|2023-05-01 03:50:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|74
1682913300000|2023-05-01 03:55:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|19
1682913600000|2023-05-01 04:00:00|10312.1|10310.1|10312.1|10310.1|10312.3|10310.3|10312.1|10310.1|67
1682913900000|2023-05-01 04:05:00|10312.3|10310.3|10312.3|10310.3|10312.3|10310.3|10312.3|10310.3|77
1682914200000|2023-05-01 04:10:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|24
1682914800000|2023-05-01 04:20:00|||||||||46
1682915100000|2023-05-01 04:25:00|||||||||32
1682915400000|2023-05-01 04:30:00|10311.7|10309.7|10311.7|10309.7|10311.9|10309.9|10311.4|10309.4|210
1682915700000|2023-05-01 04:35:00|||||||||4
1682916000000|2023-05-01 04:40:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|45
1682916300000|2023-05-01 04:45:00|||||||||6
1682916600000|2023-05-01 04:50:00|||||||||32
1682916900000|2023-05-01 04:55:00|||||||||52
1682917200000|2023-05-01 05:00:00|10311.5|10309.5|10311.4|10309.4|10311.5|10309.5|10311.4|10309.4|18
1682917500000|2023-05-01 05:05:00|10311|10309|10310.8|10308.8|10311|10309|10310.8|10308.8|67
1682917800000|2023-05-01 05:10:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|14
1682918100000|2023-05-01 05:15:00|||||||||126
1682918400000|2023-05-01 05:20:00|10310.4|10308.4|10309|10307|10310.4|10308.4|10309|10307|299
1682918700000|2023-05-01 05:25:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|161
1682919000000|2023-05-01 05:30:00|||||||||54
1682919300000|2023-05-01 05:35:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309|10307|107
1682919600000|2023-05-01 05:40:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|105
1682919900000|2023-05-01 05:45:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|18
1682920200000|2023-05-01 05:50:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|197
1682920500000|2023-05-01 05:55:00|10309.6|10307.6|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|128
1682920800000|2023-05-01 06:00:00|10310.2|10308.2|10311|10309|10311|10309|10309.8|10307.8|110
1682921100000|2023-05-01 06:05:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|61
1682921700000|2023-05-01 06:15:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|70
1682922000000|2023-05-01 06:20:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|33
1682922300000|2023-05-01 06:25:00|10310|10308|10310.4|10308.4|10310.4|10308.4|10309.8|10307.8|51
1682922600000|2023-05-01 06:30:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|64
1682922900000|2023-05-01 06:35:00|10309.8|10307.8|10309|10307|10309.8|10307.8|10309|10307|55
1682923200000|2023-05-01 06:40:00|10309.2|10307.2|10309|10307|10309.2|10307.2|10309|10307|37
1682923500000|2023-05-01 06:45:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|85
1682923800000|2023-05-01 06:50:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|54
1682924100000|2023-05-01 06:55:00|10309.2|10307.2|10309.4|10307.4|10309.4|10307.4|10309.2|10307.2|54
1682924400000|2023-05-01 07:00:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|81
1682924700000|2023-05-01 07:05:00|10309.2|10307.2|10309|10307|10309.4|10307.4|10309|10307|63
1682925000000|2023-05-01 07:10:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|236
1682925300000|2023-05-01 07:15:00|10309.2|10307.2|10309.8|10307.8|10309.8|10307.8|10309|10307|94
1682925600000|2023-05-01 07:20:00|||||||||31
1682925900000|2023-05-01 07:25:00|10309.6|10307.6|10306.7|10304.7|10309.6|10307.6|10304.7|10302.7|1117
1682926200000|2023-05-01 07:30:00|10306.5|10304.5|10306.3|10304.3|10307.1|10305.1|10305.9|10303.9|281
1682926500000|2023-05-01 07:35:00|10306.1|10304.1|10304.3|10302.3|10306.1|10304.1|10303.9|10301.9|452
1682926800000|2023-05-01 07:40:00|10304.1|10302.1|10305.3|10303.3|10305.3|10303.3|10303.5|10301.5|727
1682927100000|2023-05-01 07:45:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|177
1682927400000|2023-05-01 07:50:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|871
1682927700000|2023-05-01 07:55:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.1|10302.1|140
1682928000000|2023-05-01 08:00:00|10304.5|10302.5|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|231
1682928300000|2023-05-01 08:05:00|10304.9|10302.9|10305.3|10303.3|10305.5|10303.5|10304.9|10302.9|180
1682928600000|2023-05-01 08:10:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|48
1682928900000|2023-05-01 08:15:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|68
1682929200000|2023-05-01 08:20:00|10305.3|10303.3|10305.1|10303.1|10305.3|10303.3|10305.1|10303.1|30
1682929500000|2023-05-01 08:25:00|10304.9|10302.9|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|112
1682929800000|2023-05-01 08:30:00|10304.7|10302.7|10306.3|10304.3|10306.3|10304.3|10304.7|10302.7|229
1682930100000|2023-05-01 08:35:00|10306.1|10304.1|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|77
1682930400000|2023-05-01 08:40:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|294
1682930700000|2023-05-01 08:45:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|88
1682931000000|2023-05-01 08:50:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|105
1682931300000|2023-05-01 08:55:00|||||||||3
1682931600000|2023-05-01 09:00:00|||||||||41
1682931900000|2023-05-01 09:05:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.3|10303.3|45
1682932200000|2023-05-01 09:10:00|10305.7|10303.7|10305.5|10303.5|10305.7|10303.7|10305.5|10303.5|9
1682932500000|2023-05-01 09:15:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|79
1682932800000|2023-05-01 09:20:00|||||||||42
1682933100000|2023-05-01 09:25:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|66
1682933400000|2023-05-01 09:30:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.9|10302.9|91
1682933700000|2023-05-01 09:35:00|||||||||39
1682934000000|2023-05-01 09:40:00|||||||||3
1682934300000|2023-05-01 09:45:00|||||||||61
1682934600000|2023-05-01 09:50:00|||||||||1
1682934900000|2023-05-01 09:55:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|132
1682935200000|2023-05-01 10:00:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|518
1682935500000|2023-05-01 10:05:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|80
1682935800000|2023-05-01 10:10:00|10306.9|10304.9|10306.7|10304.7|10306.9|10304.9|10306.7|10304.7|80
1682936100000|2023-05-01 10:15:00|10306.3|10304.3|10305.9|10303.9|10307.1|10305.1|10305.9|10303.9|472
1682936400000|2023-05-01 10:20:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|70
1682936700000|2023-05-01 10:25:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|205
1682937000000|2023-05-01 10:30:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.7|10303.7|267
1682937300000|2023-05-01 10:35:00|10306.1|10304.1|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|35
1682937600000|2023-05-01 10:40:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10305.9|10303.9|490
1682937900000|2023-05-01 10:45:00|10306.9|10304.9|10306.7|10304.7|10306.9|10304.9|10306.3|10304.3|159
1682938200000|2023-05-01 10:50:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|123
1682938500000|2023-05-01 10:55:00|10307.4|10305.4|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|314
1682938800000|2023-05-01 11:00:00|10308|10306|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|478
1682939100000|2023-05-01 11:05:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|67
1682939400000|2023-05-01 11:10:00|10308.2|10306.2|10306.7|10304.7|10308.2|10306.2|10305.5|10303.5|431
1682939700000|2023-05-01 11:15:00|10307.1|10305.1|10306.9|10304.9|10307.4|10305.4|10306.7|10304.7|464
1682940000000|2023-05-01 11:20:00|10306.7|10304.7|10307.8|10305.8|10308|10306|10306.7|10304.7|388
1682940300000|2023-05-01 11:25:00|10307.4|10305.4|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|291
1682940600000|2023-05-01 11:30:00|10308.4|10306.4|10308.4|10306.4|10308.6|10306.6|10308.2|10306.2|101
1682940900000|2023-05-01 11:35:00|10308.6|10306.6|10307.4|10305.4|10308.6|10306.6|10307.4|10305.4|180
1682941200000|2023-05-01 11:40:00|10307.6|10305.6|10308.2|10306.2|10309|10307|10307.4|10305.4|473
1682941500000|2023-05-01 11:45:00|10307.8|10305.8|10305.9|10303.9|10308|10306|10305.9|10303.9|975
1682941800000|2023-05-01 11:50:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10304.7|10302.7|660
1682942100000|2023-05-01 11:55:00|10305.5|10303.5|10306.3|10304.3|10306.7|10304.7|10305.5|10303.5|542
1682942400000|2023-05-01 12:00:00|10306.1|10304.1|10304.3|10302.3|10306.3|10304.3|10303.9|10301.9|1009
1682942700000|2023-05-01 12:05:00|10304.7|10302.7|10303.5|10301.5|10305.1|10303.1|10303.1|10301.1|990
1682943000000|2023-05-01 12:10:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10302.8|10300.8|1173
1682943300000|2023-05-01 12:15:00|10303.5|10301.5|10301.2|10299.2|10303.9|10301.9|10301.2|10299.2|1977
1682943600000|2023-05-01 12:20:00|10300.8|10298.8|10302.8|10300.8|10302.8|10300.8|10300.4|10298.4|1893
1682943900000|2023-05-01 12:25:00|10302.6|10300.6|10300.6|10298.6|10303.1|10301.1|10300.4|10298.4|2064
1682944200000|2023-05-01 12:30:00|10300.4|10298.4|10303|10301|10303.1|10301.1|10300.4|10298.4|1267
1682944500000|2023-05-01 12:35:00|10302.8|10300.8|10303.9|10301.9|10304.7|10302.7|10302.4|10300.4|2695
1682944800000|2023-05-01 12:40:00|10304.3|10302.3|10305.1|10303.1|10305.9|10303.9|10304.3|10302.3|623
1682945100000|2023-05-01 12:45:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10303.5|10301.5|1147
1682945400000|2023-05-01 12:50:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|900
1682945700000|2023-05-01 12:55:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.1|10301.1|738
1682946000000|2023-05-01 13:00:00|10303.7|10301.7|10306.3|10304.3|10306.3|10304.3|10303.5|10301.5|538
1682946300000|2023-05-01 13:05:00|10305.9|10303.9|10303.9|10301.9|10305.9|10303.9|10303.5|10301.5|1013
1682946600000|2023-05-01 13:10:00|10303.5|10301.5|10304.9|10302.9|10305.1|10303.1|10303.1|10301.1|722
1682946900000|2023-05-01 13:15:00|10304.7|10302.7|10303.9|10301.9|10305.5|10303.5|10303.9|10301.9|1882
1682947200000|2023-05-01 13:20:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|2125
1682947500000|2023-05-01 13:25:00|10302.8|10300.8|10302|10300|10302.8|10300.8|10302|10300|888
1682947800000|2023-05-01 13:30:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|1924
1682948100000|2023-05-01 13:35:00|10302|10300|10301.8|10299.8|10302.4|10300.4|10300.8|10298.8|2526
1682948400000|2023-05-01 13:40:00|10301.6|10299.6|10302.4|10300.4|10302.8|10300.8|10300.8|10298.8|984
1682948700000|2023-05-01 13:45:00|10302.2|10300.2|10301.6|10299.6|10302.4|10300.4|10301.2|10299.2|1163
1682949000000|2023-05-01 13:50:00|10301.4|10299.4|10302|10300|10303.1|10301.1|10301.4|10299.4|1443
1682949300000|2023-05-01 13:55:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10300.8|10298.8|1618
1682949600000|2023-05-01 14:00:00|10297.3|10295.3|10292.2|10290.2|10298.9|10296.9|10290.3|10288.3|7550
1682949900000|2023-05-01 14:05:00|10291.8|10289.8|10293.8|10291.8|10294.2|10292.2|10289.9|10287.9|5170
1682950200000|2023-05-01 14:10:00|10294.2|10292.2|10293.4|10291.4|10294.9|10292.9|10293|10291|2242
1682950500000|2023-05-01 14:15:00|10293.6|10291.6|10296.1|10294.1|10296.1|10294.1|10293.4|10291.4|4896
1682950800000|2023-05-01 14:20:00|10295.7|10293.7|10296.1|10294.1|10297.3|10295.3|10294.9|10292.9|8150
1682951100000|2023-05-01 14:25:00|10296.5|10294.5|10298.5|10296.5|10298.5|10296.5|10296.5|10294.5|1693
1682951400000|2023-05-01 14:30:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.3|10295.3|1227
1682951700000|2023-05-01 14:35:00|10297.7|10295.7|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|940
1682952000000|2023-05-01 14:40:00|10298.1|10296.1|10295.7|10293.7|10298.1|10296.1|10295.7|10293.7|1034
1682952300000|2023-05-01 14:45:00|10295.5|10293.5|10296.5|10294.5|10296.5|10294.5|10294.9|10292.9|1956
1682952600000|2023-05-01 14:50:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.1|10294.1|1216
1682952900000|2023-05-01 14:55:00|10297.7|10295.7|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|1031
1682953200000|2023-05-01 15:00:00|10296.1|10294.1|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|1030
1682953500000|2023-05-01 15:05:00|10297.5|10295.5|10295.7|10293.7|10297.7|10295.7|10295.7|10293.7|641
1682953800000|2023-05-01 15:10:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1802
1682954100000|2023-05-01 15:15:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|769
1682954400000|2023-05-01 15:20:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.3|10293.3|1207
1682954700000|2023-05-01 15:25:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|1783
1682955000000|2023-05-01 15:30:00|10296.5|10294.5|10295.3|10293.3|10296.5|10294.5|10295.3|10293.3|602
1682955300000|2023-05-01 15:35:00|10295.7|10293.7|10295.7|10293.7|10296.5|10294.5|10295.3|10293.3|1916
1682955600000|2023-05-01 15:40:00|10295.3|10293.3|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|838
1682955900000|2023-05-01 15:45:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|789
1682956200000|2023-05-01 15:50:00|10295.9|10293.9|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|1670
1682956500000|2023-05-01 15:55:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|831
1682956800000|2023-05-01 16:00:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10295.9|10293.9|1517
1682957100000|2023-05-01 16:05:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|708
1682957400000|2023-05-01 16:10:00|||||||||934
1682957700000|2023-05-01 16:15:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|952
1682958000000|2023-05-01 16:20:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|134
1682958300000|2023-05-01 16:25:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|477
1682958600000|2023-05-01 16:30:00|10296.1|10294.1|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|425
1682958900000|2023-05-01 16:35:00|10297.7|10295.7|10297.3|10295.3|10297.9|10295.9|10297.1|10295.1|604
1682959200000|2023-05-01 16:40:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|1291
1682959500000|2023-05-01 16:45:00|10297.1|10295.1|10296.1|10294.1|10297.3|10295.3|10295.7|10293.7|2792
1682959800000|2023-05-01 16:50:00|10296.5|10294.5|10295.9|10293.9|10296.5|10294.5|10295.7|10293.7|678
1682960100000|2023-05-01 16:55:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|1034
1682960400000|2023-05-01 17:00:00|10296.3|10294.3|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|1425
1682960700000|2023-05-01 17:05:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1315
1682961000000|2023-05-01 17:10:00|10296.1|10294.1|10297.3|10295.3|10297.3|10295.3|10295.7|10293.7|809
1682961300000|2023-05-01 17:15:00|10298.1|10296.1|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|6847
1682961600000|2023-05-01 17:20:00|10297.9|10295.9|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|1459
1682961900000|2023-05-01 17:25:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|1257
1682962200000|2023-05-01 17:30:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|523
1682962500000|2023-05-01 17:35:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|2064
1682962800000|2023-05-01 17:40:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|2087
1682963100000|2023-05-01 17:45:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|2636
1682963400000|2023-05-01 17:50:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|457
1682963700000|2023-05-01 17:55:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|721
1682964000000|2023-05-01 18:00:00|10298.1|10296.1|10297.3|10295.3|10298.5|10296.5|10297.3|10295.3|573
1682964300000|2023-05-01 18:05:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|585
1682964600000|2023-05-01 18:10:00|10296.9|10294.9|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|1209
1682964900000|2023-05-01 18:15:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|175
1682965200000|2023-05-01 18:20:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|715
1682965500000|2023-05-01 18:25:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|111
1682965800000|2023-05-01 18:30:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.9|10293.9|347
1682966100000|2023-05-01 18:35:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|372
1682966400000|2023-05-01 18:40:00|10296.3|10294.3|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|353
1682966700000|2023-05-01 18:45:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|265
1682967000000|2023-05-01 18:50:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|700
1682967300000|2023-05-01 18:55:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|1456
1682967600000|2023-05-01 19:00:00|10295.1|10293.1|10294.6|10292.6|10295.7|10293.7|10294.6|10292.6|2555
1682967900000|2023-05-01 19:05:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|1327
1682968200000|2023-05-01 19:10:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|615
1682968500000|2023-05-01 19:15:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|259
1682968800000|2023-05-01 19:20:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|2040
1682969100000|2023-05-01 19:25:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|785
1682969400000|2023-05-01 19:30:00|10294.4|10292.4|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|902
1682969700000|2023-05-01 19:35:00|10294.2|10292.2|10293.4|10291.4|10294.4|10292.4|10293.4|10291.4|1592
1682970000000|2023-05-01 19:40:00|10293.8|10291.8|10295.7|10293.7|10296.1|10294.1|10293.4|10291.4|4944
1682970300000|2023-05-01 19:45:00|10296.1|10294.1|10294.6|10292.6|10296.5|10294.5|10294.6|10292.6|1588
1682970600000|2023-05-01 19:50:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294|10292|2344
1682970900000|2023-05-01 19:55:00|10294.2|10292.2|10294.2|10292.2|10295.3|10293.3|10293.4|10291.4|3870
1682971200000|2023-05-01 20:00:00|10293.8|10291.8|10295.3|10293.3|10295.7|10293.7|10293.8|10291.8|1396
1682971500000|2023-05-01 20:05:00|10295.1|10293.1|10293.8|10291.8|10295.3|10293.3|10293.8|10291.8|467
1682971800000|2023-05-01 20:10:00|10294.2|10292.2|10293.6|10291.6|10294.6|10292.6|10293.4|10291.4|680
1682972100000|2023-05-01 20:15:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|942
1682972400000|2023-05-01 20:20:00|10294.2|10292.2|10295.3|10293.3|10295.3|10293.3|10293.8|10291.8|1606
1682972700000|2023-05-01 20:25:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|939
1682973000000|2023-05-01 20:30:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|947
1682973300000|2023-05-01 20:35:00|10295.3|10293.3|10296.1|10294.1|10296.5|10294.5|10295.3|10293.3|726
1682973600000|2023-05-01 20:40:00|10295.9|10293.9|10294.6|10292.6|10295.9|10293.9|10294.6|10292.6|1033
1682973900000|2023-05-01 20:45:00|10294.4|10292.4|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|592
1682974200000|2023-05-01 20:50:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|1373
1682974500000|2023-05-01 20:55:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|1153
1682978400000|2023-05-01 22:00:00|10294.6|10292.6|10295.3|10293.3|10295.7|10293.7|10294.6|10292.6|187
1682978700000|2023-05-01 22:05:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|112
1682979000000|2023-05-01 22:10:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|140
1682979300000|2023-05-01 22:15:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|119
1682979600000|2023-05-01 22:20:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|211
1682979900000|2023-05-01 22:25:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|82
1682980200000|2023-05-01 22:30:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|23
1682980500000|2023-05-01 22:35:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|33
1682980800000|2023-05-01 22:40:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|100
1682981100000|2023-05-01 22:45:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|68
1682981400000|2023-05-01 22:50:00|||||||||17
1682981700000|2023-05-01 22:55:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|218
1682982000000|2023-05-01 23:00:00|||||||||1
1682982300000|2023-05-01 23:05:00|||||||||47
1682982600000|2023-05-01 23:10:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|42
1682982900000|2023-05-01 23:15:00|10294.9|10292.9|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|210
1682983200000|2023-05-01 23:20:00|||||||||30
1682983500000|2023-05-01 23:25:00|10295.9|10293.9|10296.1|10294.1|10296.5|10294.5|10295.9|10293.9|114
1682983800000|2023-05-01 23:30:00|||||||||1
1682984100000|2023-05-01 23:35:00|10295.9|10293.9|10295.7|10293.7|10295.9|10293.9|10295.3|10293.3|38
1682984400000|2023-05-01 23:40:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|22
1682984700000|2023-05-01 23:45:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|22
1682985000000|2023-05-01 23:50:00|||||||||1
1682985300000|2023-05-01 23:55:00|10296.1|10294.1|10295.9|10293.9|10296.1|10294.1|10295.9|10293.9|30
1682985600000|2023-05-02 00:00:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|204
1682985900000|2023-05-02 00:05:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|101
1682986200000|2023-05-02 00:10:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|214
1682986500000|2023-05-02 00:15:00|10297.1|10295.1|10296.5|10294.5|10297.3|10295.3|10296.1|10294.1|251
1682986800000|2023-05-02 00:20:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|77
1682987100000|2023-05-02 00:25:00|10296.7|10294.7|10297.3|10295.3|10297.7|10295.7|10296.7|10294.7|387
1682987400000|2023-05-02 00:30:00|10297.1|10295.1|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|238
1682987700000|2023-05-02 00:35:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|81
1682988000000|2023-05-02 00:40:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|142
1682988300000|2023-05-02 00:45:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|139
1682988600000|2023-05-02 00:50:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|76
1682988900000|2023-05-02 00:55:00|10296.3|10294.3|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|135
1682989200000|2023-05-02 01:00:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|73
1682989500000|2023-05-02 01:05:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|125
1682989800000|2023-05-02 01:10:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|91
1682990100000|2023-05-02 01:15:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|120
1682990400000|2023-05-02 01:20:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|437
1682990700000|2023-05-02 01:25:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|312
1682991000000|2023-05-02 01:30:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|26
1682991300000|2023-05-02 01:35:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|95
1682991600000|2023-05-02 01:40:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|21
1682991900000|2023-05-02 01:45:00|10297.3|10295.3|10297.3|10295.3|10297.5|10295.5|10297.3|10295.3|42
1682992200000|2023-05-02 01:50:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|86
1682992500000|2023-05-02 01:55:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|118
1682992800000|2023-05-02 02:00:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|188
1682993100000|2023-05-02 02:05:00|||||||||8
1682993400000|2023-05-02 02:10:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|137
1682993700000|2023-05-02 02:15:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|166
1682994000000|2023-05-02 02:20:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10297.9|10295.9|476
1682994300000|2023-05-02 02:25:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|365
1682994600000|2023-05-02 02:30:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|87
1682994900000|2023-05-02 02:35:00|||||||||16
1682995200000|2023-05-02 02:40:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|82
1682995500000|2023-05-02 02:45:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|145
1682995800000|2023-05-02 02:50:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|68
1682996100000|2023-05-02 02:55:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|17
1682996400000|2023-05-02 03:00:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|22
1682996700000|2023-05-02 03:05:00|10296.9|10294.9|10295.7|10293.7|10296.9|10294.9|10295.7|10293.7|869
1682997000000|2023-05-02 03:10:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|541
1682997300000|2023-05-02 03:15:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|45
1682997600000|2023-05-02 03:20:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|97
1682997900000|2023-05-02 03:25:00|10295.3|10293.3|10295.1|10293.1|10295.3|10293.3|10294.9|10292.9|103
1682998200000|2023-05-02 03:30:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|32
1682998500000|2023-05-02 03:35:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.1|10293.1|4
1682998800000|2023-05-02 03:40:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|134
1682999400000|2023-05-02 03:50:00|10295.9|10293.9|10295.7|10293.7|10295.9|10293.9|10295.7|10293.7|115
1682999700000|2023-05-02 03:55:00|10295.3|10293.3|10295.5|10293.5|10295.7|10293.7|10295.3|10293.3|262
1683000000000|2023-05-02 04:00:00|10295.7|10293.7|10295.7|10293.7|10295.9|10293.9|10295.5|10293.5|38
1683000300000|2023-05-02 04:05:00|||||||||10
1683000900000|2023-05-02 04:15:00|||||||||2
1683001200000|2023-05-02 04:20:00|||||||||36
1683001800000|2023-05-02 04:30:00|10295.3|10293.3|10293.8|10291.8|10295.3|10293.3|10293|10291|2459
1683002100000|2023-05-02 04:35:00|10294.2|10292.2|10293|10291|10294.2|10292.2|10293|10291|821
1683002400000|2023-05-02 04:40:00|10293.2|10291.2|10294.2|10292.2|10294.6|10292.6|10293|10291|445
1683002700000|2023-05-02 04:45:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|137
1683003000000|2023-05-02 04:50:00|10293.6|10291.6|10294.2|10292.2|10294.2|10292.2|10293|10291|333
1683003300000|2023-05-02 04:55:00|10293.8|10291.8|10293|10291|10294|10292|10293|10291|122
1683003600000|2023-05-02 05:00:00|10293.4|10291.4|10293.2|10291.2|10293.4|10291.4|10293|10291|218
1683003900000|2023-05-02 05:05:00|10293|10291|10293|10291|10293.8|10291.8|10293|10291|157
1683004200000|2023-05-02 05:10:00|10293.2|10291.2|10292.6|10290.6|10293.2|10291.2|10292.6|10290.6|478
1683004500000|2023-05-02 05:15:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|115
1683004800000|2023-05-02 05:20:00|10293|10291|10293.8|10291.8|10294.2|10292.2|10293|10291|132
1683005100000|2023-05-02 05:25:00|10294|10292|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|424
1683005400000|2023-05-02 05:30:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|53
1683005700000|2023-05-02 05:35:00|10293.8|10291.8|10294.9|10292.9|10294.9|10292.9|10293.4|10291.4|952
1683006000000|2023-05-02 05:40:00|10294.8|10292.8|10293.8|10291.8|10294.9|10292.9|10293.8|10291.8|83
1683006300000|2023-05-02 05:45:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|110
1683006600000|2023-05-02 05:50:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10293.6|10291.6|67
1683006900000|2023-05-02 05:55:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293|10291|160
1683007200000|2023-05-02 06:00:00|10294|10292|10292.6|10290.6|10294|10292|10292.2|10290.2|689
1683007500000|2023-05-02 06:05:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|295
1683007800000|2023-05-02 06:10:00|10293|10291|10293|10291|10293.8|10291.8|10293|10291|249
1683008100000|2023-05-02 06:15:00|10293.2|10291.2|10292.8|10290.8|10293.8|10291.8|10292.6|10290.6|220
1683008400000|2023-05-02 06:20:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|328
1683008700000|2023-05-02 06:25:00|10293.6|10291.6|10294.9|10292.9|10295.3|10293.3|10293.6|10291.6|502
1683009000000|2023-05-02 06:30:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|97
1683009300000|2023-05-02 06:35:00|10294.4|10292.4|10294.6|10292.6|10295.3|10293.3|10294.4|10292.4|152
1683009600000|2023-05-02 06:40:00|10294.9|10292.9|10295.7|10293.7|10296.5|10294.5|10294.2|10292.2|566
1683009900000|2023-05-02 06:45:00|10295.5|10293.5|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|214
1683010200000|2023-05-02 06:50:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|274
1683010500000|2023-05-02 06:55:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|505
1683010800000|2023-05-02 07:00:00|10296.1|10294.1|10295.3|10293.3|10296.5|10294.5|10295.3|10293.3|628
1683011100000|2023-05-02 07:05:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|798
1683011400000|2023-05-02 07:10:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|504
1683011700000|2023-05-02 07:15:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|328
1683012000000|2023-05-02 07:20:00|10294.6|10292.6|10296.5|10294.5|10296.5|10294.5|10294.6|10292.6|858
1683012300000|2023-05-02 07:25:00|10296.3|10294.3|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|791
1683012600000|2023-05-02 07:30:00|10297.5|10295.5|10298.1|10296.1|10298.9|10296.9|10297.3|10295.3|2017
1683012900000|2023-05-02 07:35:00|10297.9|10295.9|10298.9|10296.9|10298.9|10296.9|10297.3|10295.3|720
1683013200000|2023-05-02 07:40:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|314
1683013500000|2023-05-02 07:45:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|281
1683013800000|2023-05-02 07:50:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|356
1683014100000|2023-05-02 07:55:00|10297.9|10295.9|10299.2|10297.2|10299.2|10297.2|10297.9|10295.9|505
1683014400000|2023-05-02 08:00:00|10298.9|10296.9|10300|10298|10300.8|10298.8|10298.9|10296.9|1931
1683014700000|2023-05-02 08:05:00|10300.4|10298.4|10300.8|10298.8|10301.2|10299.2|10299.4|10297.4|1927
1683015000000|2023-05-02 08:10:00|10301.2|10299.2|10298.5|10296.5|10301.2|10299.2|10298.5|10296.5|917
1683015300000|2023-05-02 08:15:00|10298.3|10296.3|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|645
1683015600000|2023-05-02 08:20:00|10298.1|10296.1|10298.9|10296.9|10298.9|10296.9|10297.7|10295.7|313
1683015900000|2023-05-02 08:25:00|10298.7|10296.7|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|280
1683016200000|2023-05-02 08:30:00|10299.4|10297.4|10300.4|10298.4|10300.8|10298.8|10299|10297|410
1683016500000|2023-05-02 08:35:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10299.2|10297.2|906
1683016800000|2023-05-02 08:40:00|10300.4|10298.4|10299.6|10297.6|10300.8|10298.8|10299.6|10297.6|1142
1683017100000|2023-05-02 08:45:00|10299.2|10297.2|10300|10298|10300|10298|10299.2|10297.2|104
1683017400000|2023-05-02 08:50:00|10300.4|10298.4|10299.2|10297.2|10300.8|10298.8|10299.2|10297.2|341
1683017700000|2023-05-02 08:55:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|361
1683018000000|2023-05-02 09:00:00|10298.3|10296.3|10297.7|10295.7|10298.9|10296.9|10297.3|10295.3|1203
1683018300000|2023-05-02 09:05:00|10298.1|10296.1|10299.2|10297.2|10299.2|10297.2|10297.7|10295.7|541
1683018600000|2023-05-02 09:10:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|183
1683018900000|2023-05-02 09:15:00|10298.9|10296.9|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|479
1683019200000|2023-05-02 09:20:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|604
1683019500000|2023-05-02 09:25:00|10299|10297|10299.2|10297.2|10299.4|10297.4|10298.9|10296.9|506
1683019800000|2023-05-02 09:30:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|129
1683020100000|2023-05-02 09:35:00|10299.4|10297.4|10298.1|10296.1|10299.6|10297.6|10298.1|10296.1|253
1683020400000|2023-05-02 09:40:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|479
1683020700000|2023-05-02 09:45:00|10298.3|10296.3|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|649
1683021000000|2023-05-02 09:50:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|1152
1683021300000|2023-05-02 09:55:00|10298.3|10296.3|10297.3|10295.3|10298.5|10296.5|10297.3|10295.3|370
1683021600000|2023-05-02 10:00:00|10297.7|10295.7|10298.1|10296.1|10298.5|10296.5|10297.3|10295.3|557
1683021900000|2023-05-02 10:05:00|10297.7|10295.7|10297.3|10295.3|10297.9|10295.9|10297.3|10295.3|128
1683022200000|2023-05-02 10:10:00|10297.7|10295.7|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|260
1683022500000|2023-05-02 10:15:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|264
1683022800000|2023-05-02 10:20:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|205
1683023100000|2023-05-02 10:25:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|232
1683023400000|2023-05-02 10:30:00|10297.5|10295.5|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|345
1683023700000|2023-05-02 10:35:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|192
1683024000000|2023-05-02 10:40:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|201
1683024300000|2023-05-02 10:45:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|296
1683024600000|2023-05-02 10:50:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.3|10294.3|582
1683024900000|2023-05-02 10:55:00|10296.9|10294.9|10295.7|10293.7|10296.9|10294.9|10295.3|10293.3|596
1683025200000|2023-05-02 11:00:00|10295.9|10293.9|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|498
1683025500000|2023-05-02 11:05:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|509
1683025800000|2023-05-02 11:10:00|10297.1|10295.1|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|369
1683026100000|2023-05-02 11:15:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10294.9|10292.9|1350
1683026400000|2023-05-02 11:20:00|10295.7|10293.7|10296.5|10294.5|10296.7|10294.7|10295.3|10293.3|1113
1683026700000|2023-05-02 11:25:00|10296.9|10294.9|10295.3|10293.3|10296.9|10294.9|10295.3|10293.3|754
1683027000000|2023-05-02 11:30:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.3|10293.3|601
1683027300000|2023-05-02 11:35:00|10296.7|10294.7|10295.7|10293.7|10296.9|10294.9|10295.7|10293.7|649
1683027600000|2023-05-02 11:40:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|616
1683027900000|2023-05-02 11:45:00|10295.9|10293.9|10296.5|10294.5|10297.3|10295.3|10295.9|10293.9|888
1683028200000|2023-05-02 11:50:00|10296.7|10294.7|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|586
1683028500000|2023-05-02 11:55:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|795
1683028800000|2023-05-02 12:00:00|10294.9|10292.9|10294.9|10292.9|10295.5|10293.5|10294.6|10292.6|705
1683029100000|2023-05-02 12:05:00|10294.8|10292.8|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|519
1683029400000|2023-05-02 12:10:00|10294.2|10292.2|10296.1|10294.1|10296.1|10294.1|10294.2|10292.2|1315
1683029700000|2023-05-02 12:15:00|10295.7|10293.7|10296.9|10294.9|10297.3|10295.3|10295.7|10293.7|531
1683030000000|2023-05-02 12:20:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.1|10294.1|1211
1683030300000|2023-05-02 12:25:00|10297.3|10295.3|10295.3|10293.3|10297.3|10295.3|10294.9|10292.9|975
1683030600000|2023-05-02 12:30:00|10295.5|10293.5|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|2346
1683030900000|2023-05-02 12:35:00|10294.6|10292.6|10293.8|10291.8|10295.3|10293.3|10293.8|10291.8|1389
1683031200000|2023-05-02 12:40:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|742
1683031500000|2023-05-02 12:45:00|10294.4|10292.4|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|1319
1683031800000|2023-05-02 12:50:00|10294.2|10292.2|10293.8|10291.8|10294.9|10292.9|10293.8|10291.8|912
1683032100000|2023-05-02 12:55:00|10293.4|10291.4|10293|10291|10293.8|10291.8|10293|10291|790
1683032400000|2023-05-02 13:00:00|10292.6|10290.6|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|1370
1683032700000|2023-05-02 13:05:00|10292.8|10290.8|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|313
1683033000000|2023-05-02 13:10:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|462
1683033300000|2023-05-02 13:15:00|10293.4|10291.4|10294.6|10292.6|10294.6|10292.6|10293|10291|1003
1683033600000|2023-05-02 13:20:00|10294.2|10292.2|10294.2|10292.2|10295.3|10293.3|10293.8|10291.8|1978
1683033900000|2023-05-02 13:25:00|10294.4|10292.4|10295.3|10293.3|10295.7|10293.7|10294.2|10292.2|1335
1683034200000|2023-05-02 13:30:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10294.6|10292.6|2948
1683034500000|2023-05-02 13:35:00|10295.7|10293.7|10296.5|10294.5|10296.9|10294.9|10294.9|10292.9|2537
1683034800000|2023-05-02 13:40:00|10296.1|10294.1|10297.1|10295.1|10297.3|10295.3|10296.1|10294.1|1861
1683035100000|2023-05-02 13:45:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|851
1683035400000|2023-05-02 13:50:00|10297.5|10295.5|10298.9|10296.9|10299.2|10297.2|10297.3|10295.3|2644
1683035700000|2023-05-02 13:55:00|10299.2|10297.2|10298.7|10296.7|10301.2|10299.2|10298.7|10296.7|2585
1683036000000|2023-05-02 14:00:00|10298.5|10296.5|10305.1|10303.1|10310.2|10308.2|10298.5|10296.5|7569
1683036300000|2023-05-02 14:05:00|10304.9|10302.9|10309|10307|10309.4|10307.4|10304.7|10302.7|8012
1683036600000|2023-05-02 14:10:00|10308.6|10306.6|10311.7|10309.7|10312.7|10310.7|10308.6|10306.6|5465
1683036900000|2023-05-02 14:15:00|10311.4|10309.4|10311.7|10309.7|10312.5|10310.5|10309.8|10307.8|3577
1683037200000|2023-05-02 14:20:00|10311.9|10309.9|10317.6|10315.6|10317.6|10315.6|10311.9|10309.9|6051
1683037500000|2023-05-02 14:25:00|10318|10316|10315.6|10313.6|10318|10316|10314.9|10312.9|10797
1683037800000|2023-05-02 14:30:00|10316|10314|10323.5|10321.5|10324.6|10322.6|10315.6|10313.6|8342
1683038100000|2023-05-02 14:35:00|10323.1|10321.1|10325.4|10323.4|10327.8|10325.8|10321.1|10319.1|7681
1683038400000|2023-05-02 14:40:00|10325|10323|10332.1|10330.1|10332.8|10330.8|10324.2|10322.2|9951
1683038700000|2023-05-02 14:45:00|10331.7|10329.7|10330.9|10328.9|10334.8|10332.8|10328.1|10326.1|10220
1683039000000|2023-05-02 14:50:00|10330.5|10328.5|10329.5|10327.5|10331.7|10329.7|10327.4|10325.4|5376
1683039300000|2023-05-02 14:55:00|10329.7|10327.7|10330.5|10328.5|10331.7|10329.7|10328.5|10326.5|4124
1683039600000|2023-05-02 15:00:00|10330.9|10328.9|10327.8|10325.8|10331.3|10329.3|10327|10325|5292
1683039900000|2023-05-02 15:05:00|10327.6|10325.6|10325.8|10323.8|10327.8|10325.8|10325.8|10323.8|3864
1683040200000|2023-05-02 15:10:00|10326.2|10324.2|10330.1|10328.1|10330.1|10328.1|10325.4|10323.4|5693
1683040500000|2023-05-02 15:15:00|10329.7|10327.7|10327.8|10325.8|10330.1|10328.1|10326.6|10324.6|3580
1683040800000|2023-05-02 15:20:00|10327.4|10325.4|10327|10325|10328.9|10326.9|10326.2|10324.2|2606
1683041100000|2023-05-02 15:25:00|10326.6|10324.6|10329.3|10327.3|10330.1|10328.1|10326.6|10324.6|2761
1683041400000|2023-05-02 15:30:00|10329.1|10327.1|10328.1|10326.1|10329.7|10327.7|10326.6|10324.6|4822
1683041700000|2023-05-02 15:35:00|10328|10326|10327|10325|10328.5|10326.5|10326.6|10324.6|1933
1683042000000|2023-05-02 15:40:00|10327.4|10325.4|10325.8|10323.8|10327.8|10325.8|10325.8|10323.8|4955
1683042300000|2023-05-02 15:45:00|10325.4|10323.4|10328.9|10326.9|10329.3|10327.3|10324.2|10322.2|4026
1683042600000|2023-05-02 15:50:00|10329.3|10327.3|10330.1|10328.1|10331.7|10329.7|10328.1|10326.1|3523
1683042900000|2023-05-02 15:55:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10327.8|10325.8|2931
1683043200000|2023-05-02 16:00:00|10329.7|10327.7|10328.9|10326.9|10330.9|10328.9|10327.8|10325.8|2441
1683043500000|2023-05-02 16:05:00|10328.5|10326.5|10330.9|10328.9|10331.3|10329.3|10328.1|10326.1|2060
1683043800000|2023-05-02 16:10:00|10330.7|10328.7|10329.1|10327.1|10331.7|10329.7|10328.9|10326.9|2039
1683044100000|2023-05-02 16:15:00|10328.9|10326.9|10330.1|10328.1|10330.5|10328.5|10328.9|10326.9|1482
1683044400000|2023-05-02 16:20:00|10329.9|10327.9|10330.5|10328.5|10331.7|10329.7|10329.7|10327.7|1578
1683044700000|2023-05-02 16:25:00|10330.1|10328.1|10328.1|10326.1|10330.1|10328.1|10328|10326|1047
1683045000000|2023-05-02 16:30:00|10328.3|10326.3|10327.4|10325.4|10328.5|10326.5|10326.6|10324.6|2439
1683045300000|2023-05-02 16:35:00|10327|10325|10327|10325|10327.8|10325.8|10326.6|10324.6|1437
1683045600000|2023-05-02 16:40:00|10327.4|10325.4|10328.1|10326.1|10328.5|10326.5|10327|10325|1341
1683045900000|2023-05-02 16:45:00|10328.9|10326.9|10330.5|10328.5|10330.5|10328.5|10328.5|10326.5|1158
1683046200000|2023-05-02 16:50:00|10330.1|10328.1|10328.9|10326.9|10330.9|10328.9|10328.5|10326.5|1542
1683046500000|2023-05-02 16:55:00|10328.5|10326.5|10328.9|10326.9|10329.7|10327.7|10328.5|10326.5|1111
1683046800000|2023-05-02 17:00:00|10329.3|10327.3|10328.5|10326.5|10330.5|10328.5|10328.1|10326.1|1744
1683047100000|2023-05-02 17:05:00|10328.9|10326.9|10327.4|10325.4|10328.9|10326.9|10327|10325|1921
1683047400000|2023-05-02 17:10:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10325.8|10323.8|2128
1683047700000|2023-05-02 17:15:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|2267
1683048000000|2023-05-02 17:20:00|10325.4|10323.4|10325.8|10323.8|10327|10325|10325.4|10323.4|890
1683048300000|2023-05-02 17:25:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|845
1683048600000|2023-05-02 17:30:00|10326.2|10324.2|10327|10325|10327.8|10325.8|10326.2|10324.2|1087
1683048900000|2023-05-02 17:35:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10325.8|10323.8|1086
1683049200000|2023-05-02 17:40:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|850
1683049500000|2023-05-02 17:45:00|10326.6|10324.6|10325|10323|10326.6|10324.6|10325|10323|1337
1683049800000|2023-05-02 17:50:00|10324.6|10322.6|10323.5|10321.5|10325|10323|10323.1|10321.1|2429
1683050100000|2023-05-02 17:55:00|10323.9|10321.9|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|935
1683050400000|2023-05-02 18:00:00|10324.2|10322.2|10323.1|10321.1|10324.2|10322.2|10322.7|10320.7|1996
1683050700000|2023-05-02 18:05:00|10322.7|10320.7|10322.3|10320.3|10323.5|10321.5|10322.3|10320.3|969
1683051000000|2023-05-02 18:10:00|10322.5|10320.5|10325|10323|10325.4|10323.4|10322.5|10320.5|1490
1683051300000|2023-05-02 18:15:00|10324.6|10322.6|10324.2|10322.2|10325.8|10323.8|10324.2|10322.2|976
1683051600000|2023-05-02 18:20:00|10324.4|10322.4|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|853
1683051900000|2023-05-02 18:25:00|10325|10323|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|1080
1683052200000|2023-05-02 18:30:00|10325.2|10323.2|10326.2|10324.2|10326.2|10324.2|10325|10323|1196
1683052500000|2023-05-02 18:35:00|10325.4|10323.4|10324|10322|10325.4|10323.4|10323.9|10321.9|1024
1683052800000|2023-05-02 18:40:00|10324.2|10322.2|10325|10323|10325.8|10323.8|10324.2|10322.2|1903
1683053100000|2023-05-02 18:45:00|10325.4|10323.4|10324.6|10322.6|10325.8|10323.8|10324.2|10322.2|2609
1683053400000|2023-05-02 18:50:00|10325|10323|10325|10323|10325.8|10323.8|10324.6|10322.6|1683
1683053700000|2023-05-02 18:55:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|2553
1683054000000|2023-05-02 19:00:00|10325.8|10323.8|10327|10325|10327|10325|10325.4|10323.4|1761
1683054300000|2023-05-02 19:05:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|482
1683054600000|2023-05-02 19:10:00|10326|10324|10325.8|10323.8|10327|10325|10325|10323|2800
1683054900000|2023-05-02 19:15:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|809
1683055200000|2023-05-02 19:20:00|10325.8|10323.8|10326.2|10324.2|10327|10325|10325.4|10323.4|1744
1683055500000|2023-05-02 19:25:00|10326.4|10324.4|10325.8|10323.8|10326.6|10324.6|10325.4|10323.4|388
1683055800000|2023-05-02 19:30:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|977
1683056100000|2023-05-02 19:35:00|10326.2|10324.2|10325|10323|10326.6|10324.6|10325|10323|1177
1683056400000|2023-05-02 19:40:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|1144
1683056700000|2023-05-02 19:45:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|1865
1683057000000|2023-05-02 19:50:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|388
1683057300000|2023-05-02 19:55:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|2110
1683057600000|2023-05-02 20:00:00|10326.2|10324.2|10323.9|10321.9|10326.2|10324.2|10323.9|10321.9|2239
1683057900000|2023-05-02 20:05:00|10324|10322|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|467
1683058200000|2023-05-02 20:10:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1835
1683058500000|2023-05-02 20:15:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|707
1683058800000|2023-05-02 20:20:00|10323.5|10321.5|10322.7|10320.7|10323.7|10321.7|10322.7|10320.7|1194
1683059100000|2023-05-02 20:25:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|1356
1683059400000|2023-05-02 20:30:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|601
1683059700000|2023-05-02 20:35:00|10321.5|10319.5|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|557
1683060000000|2023-05-02 20:40:00|10322.3|10320.3|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|1062
1683060300000|2023-05-02 20:45:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|1040
1683060600000|2023-05-02 20:50:00|10323.1|10321.1|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|908
1683060900000|2023-05-02 20:55:00|10324.6|10322.6|10327|10325|10327|10325|10324.6|10322.6|2187
1683064800000|2023-05-02 22:00:00|10325|10323|10326.8|10324.8|10327.2|10325.2|10324.6|10322.6|262
1683065100000|2023-05-02 22:05:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|116
1683065400000|2023-05-02 22:10:00|||||||||101
1683065700000|2023-05-02 22:15:00|10327.4|10325.4|10326.8|10324.8|10327.4|10325.4|10326.8|10324.8|56
1683066000000|2023-05-02 22:20:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|15
1683066300000|2023-05-02 22:25:00|10326.8|10324.8|10326.2|10324.2|10327|10325|10326.2|10324.2|226
1683066600000|2023-05-02 22:30:00|10325.8|10323.8|10325.4|10323.4|10326.2|10324.2|10325.2|10323.2|216
1683066900000|2023-05-02 22:35:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|192
1683067200000|2023-05-02 22:40:00|||||||||5
1683067500000|2023-05-02 22:45:00|||||||||6
1683067800000|2023-05-02 22:50:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|27
1683068100000|2023-05-02 22:55:00|10325.2|10323.2|10325.2|10323.2|10325.2|10323.2|10325|10323|43
1683068400000|2023-05-02 23:00:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|11
1683068700000|2023-05-02 23:05:00|10325.2|10323.2|10325|10323|10325.2|10323.2|10325|10323|48
1683069000000|2023-05-02 23:10:00|10325.4|10323.4|10325.2|10323.2|10325.4|10323.4|10325|10323|20
1683069300000|2023-05-02 23:15:00|10325|10323|10325.2|10323.2|10325.4|10323.4|10325|10323|57
1683069600000|2023-05-02 23:20:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|11
1683069900000|2023-05-02 23:25:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|46
1683070200000|2023-05-02 23:30:00|||||||||3
1683070500000|2023-05-02 23:35:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|85
1683070800000|2023-05-02 23:40:00|10325.8|10323.8|10325.6|10323.6|10325.8|10323.8|10325.4|10323.4|176
1683071100000|2023-05-02 23:45:00|10325.4|10323.4|10325.6|10323.6|10325.8|10323.8|10325.4|10323.4|63
1683071400000|2023-05-02 23:50:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|42
1683071700000|2023-05-02 23:55:00|||||||||15
1683072000000|2023-05-03 00:00:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|79
1683072300000|2023-05-03 00:05:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|61
1683072600000|2023-05-03 00:10:00|10324.8|10322.8|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|163
1683072900000|2023-05-03 00:15:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325.2|10323.2|39
1683073200000|2023-05-03 00:20:00|10325.6|10323.6|10325.8|10323.8|10325.8|10323.8|10325.6|10323.6|28
1683073500000|2023-05-03 00:25:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|191
1683073800000|2023-05-03 00:30:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|107
1683074100000|2023-05-03 00:35:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|145
1683074400000|2023-05-03 00:40:00|10325.8|10323.8|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|888
1683074700000|2023-05-03 00:45:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|320
1683075000000|2023-05-03 00:50:00|10324.8|10322.8|10325|10323|10325|10323|10324.6|10322.6|7
1683075300000|2023-05-03 00:55:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|109
1683075600000|2023-05-03 01:00:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|38
1683075900000|2023-05-03 01:05:00|||||||||44
1683076200000|2023-05-03 01:10:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|203
1683076500000|2023-05-03 01:15:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|133
1683076800000|2023-05-03 01:20:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|59
1683077400000|2023-05-03 01:30:00|10324.2|10322.2|10323.1|10321.1|10324.2|10322.2|10323.1|10321.1|542
1683077700000|2023-05-03 01:35:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|249
1683078000000|2023-05-03 01:40:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|345
1683078300000|2023-05-03 01:45:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|178
1683078600000|2023-05-03 01:50:00|10324|10322|10323.9|10321.9|10324|10322|10323.9|10321.9|203
1683078900000|2023-05-03 01:55:00|||||||||58
1683079200000|2023-05-03 02:00:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|78
1683079500000|2023-05-03 02:05:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.1|10321.1|305
1683079800000|2023-05-03 02:10:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|117
1683080100000|2023-05-03 02:15:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|157
1683080400000|2023-05-03 02:20:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|306
1683080700000|2023-05-03 02:25:00|10322.9|10320.9|10322.7|10320.7|10322.9|10320.9|10322.7|10320.7|63
1683081000000|2023-05-03 02:30:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|39
1683081300000|2023-05-03 02:35:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|140
1683081600000|2023-05-03 02:40:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|147
1683081900000|2023-05-03 02:45:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|330
1683082200000|2023-05-03 02:50:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|79
1683082500000|2023-05-03 02:55:00|10324.4|10322.4|10324.2|10322.2|10324.4|10322.4|10324.2|10322.2|23
1683082800000|2023-05-03 03:00:00|10324.6|10322.6|10324.4|10322.4|10324.6|10322.6|10324.4|10322.4|6
1683083100000|2023-05-03 03:05:00|10324.6|10322.6|10324.4|10322.4|10324.6|10322.6|10324.4|10322.4|3
1683083400000|2023-05-03 03:10:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|1
1683083700000|2023-05-03 03:15:00|||||||||1
1683084000000|2023-05-03 03:20:00|||||||||1
1683084600000|2023-05-03 03:30:00|||||||||156
1683084900000|2023-05-03 03:35:00|||||||||2
1683085200000|2023-05-03 03:40:00|10324.4|10322.4|10324.4|10322.4|10324.4|10322.4|10324.2|10322.2|13
1683085500000|2023-05-03 03:45:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|3
1683085800000|2023-05-03 03:50:00|10324.6|10322.6|10324.4|10322.4|10324.6|10322.6|10324.2|10322.2|4
1683086100000|2023-05-03 03:55:00|10324.2|10322.2|10324.2|10322.2|10324.4|10322.4|10324.2|10322.2|154
1683086400000|2023-05-03 04:00:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|13
1683086700000|2023-05-03 04:05:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|7
1683087000000|2023-05-03 04:10:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10324|10322|23
1683087300000|2023-05-03 04:15:00|||||||||2
1683087600000|2023-05-03 04:20:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|108
1683087900000|2023-05-03 04:25:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|58
1683088200000|2023-05-03 04:30:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|109
1683088500000|2023-05-03 04:35:00|10323.5|10321.5|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|93
1683088800000|2023-05-03 04:40:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|352
1683089100000|2023-05-03 04:45:00|||||||||4
1683089400000|2023-05-03 04:50:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|127
1683089700000|2023-05-03 04:55:00|||||||||1
1683090000000|2023-05-03 05:00:00|10322.3|10320.3|10322.5|10320.5|10322.5|10320.5|10322.3|10320.3|202
1683090300000|2023-05-03 05:05:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|83
1683090600000|2023-05-03 05:10:00|||||||||34
1683090900000|2023-05-03 05:15:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|19
1683091200000|2023-05-03 05:20:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|39
1683091500000|2023-05-03 05:25:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|191
1683091800000|2023-05-03 05:30:00|||||||||37
1683092100000|2023-05-03 05:35:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|110
1683092400000|2023-05-03 05:40:00|10323.3|10321.3|10323.3|10321.3|10323.5|10321.5|10323.1|10321.1|103
1683092700000|2023-05-03 05:45:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|6
1683093000000|2023-05-03 05:50:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|184
1683093300000|2023-05-03 05:55:00|10323.3|10321.3|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|91
1683093600000|2023-05-03 06:00:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10322.7|10320.7|275
1683093900000|2023-05-03 06:05:00|10324.2|10322.2|10323.1|10321.1|10324.2|10322.2|10323.1|10321.1|121
1683094200000|2023-05-03 06:10:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|269
1683094500000|2023-05-03 06:15:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|200
1683094800000|2023-05-03 06:20:00|10322.7|10320.7|10321.9|10319.9|10322.7|10320.7|10321.5|10319.5|423
1683095100000|2023-05-03 06:25:00|10322.1|10320.1|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|341
1683095400000|2023-05-03 06:30:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|117
1683095700000|2023-05-03 06:35:00|10322.3|10320.3|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|254
1683096000000|2023-05-03 06:40:00|10322.1|10320.1|10323.5|10321.5|10323.5|10321.5|10322.1|10320.1|169
1683096300000|2023-05-03 06:45:00|10323.9|10321.9|10327|10325|10327|10325|10323.5|10321.5|1331
1683096600000|2023-05-03 06:50:00|10326.8|10324.8|10328.5|10326.5|10328.9|10326.9|10326.6|10324.6|1592
1683096900000|2023-05-03 06:55:00|10328.1|10326.1|10328.5|10326.5|10329.7|10327.7|10328.1|10326.1|1727
1683097200000|2023-05-03 07:00:00|10328.3|10326.3|10327.4|10325.4|10329.7|10327.7|10326.6|10324.6|1178
1683097500000|2023-05-03 07:05:00|10327.8|10325.8|10328.9|10326.9|10329.3|10327.3|10327.4|10325.4|744
1683097800000|2023-05-03 07:10:00|10328.5|10326.5|10328.5|10326.5|10329.3|10327.3|10327.8|10325.8|684
1683098100000|2023-05-03 07:15:00|10328.1|10326.1|10327.8|10325.8|10329.3|10327.3|10327.8|10325.8|782
1683098400000|2023-05-03 07:20:00|10327.6|10325.6|10327|10325|10328.1|10326.1|10327|10325|842
1683098700000|2023-05-03 07:25:00|10326.8|10324.8|10327|10325|10327.4|10325.4|10326.6|10324.6|693
1683099000000|2023-05-03 07:30:00|10326.6|10324.6|10325.8|10323.8|10326.8|10324.8|10325|10323|1065
1683099300000|2023-05-03 07:35:00|10326.2|10324.2|10328.5|10326.5|10328.5|10326.5|10326.2|10324.2|558
1683099600000|2023-05-03 07:40:00|10328.1|10326.1|10328.9|10326.9|10329.3|10327.3|10327.8|10325.8|1006
1683099900000|2023-05-03 07:45:00|10328.7|10326.7|10327.4|10325.4|10328.9|10326.9|10327|10325|497
1683100200000|2023-05-03 07:50:00|10327.8|10325.8|10327.6|10325.6|10327.8|10325.8|10327|10325|223
1683100500000|2023-05-03 07:55:00|10327.4|10325.4|10329.3|10327.3|10329.3|10327.3|10327.4|10325.4|459
1683100800000|2023-05-03 08:00:00|10329.7|10327.7|10330.9|10328.9|10330.9|10328.9|10328.9|10326.9|1271
1683101100000|2023-05-03 08:05:00|10331.1|10329.1|10333.2|10331.2|10333.6|10331.6|10330.9|10328.9|1434
1683101400000|2023-05-03 08:10:00|10333.6|10331.6|10334.4|10332.4|10334.4|10332.4|10331.7|10329.7|966
1683101700000|2023-05-03 08:15:00|10334|10332|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|931
1683102000000|2023-05-03 08:20:00|10334|10332|10334|10332|10334|10332|10332.8|10330.8|258
1683102300000|2023-05-03 08:25:00|10333.8|10331.8|10334.8|10332.8|10335.2|10333.2|10333.6|10331.6|304
1683102600000|2023-05-03 08:30:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10332.8|10330.8|458
1683102900000|2023-05-03 08:35:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|1200
1683103200000|2023-05-03 08:40:00|10333.4|10331.4|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|247
1683103500000|2023-05-03 08:45:00|10334|10332|10334|10332|10334|10332|10333.2|10331.2|344
1683103800000|2023-05-03 08:50:00|10333.8|10331.8|10334|10332|10334.4|10332.4|10333.6|10331.6|123
1683104100000|2023-05-03 08:55:00|10334.4|10332.4|10332.8|10330.8|10334.4|10332.4|10332.4|10330.4|325
1683104400000|2023-05-03 09:00:00|10332.6|10330.6|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|344
1683104700000|2023-05-03 09:05:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.1|10330.1|754
1683105000000|2023-05-03 09:10:00|10332.3|10330.3|10331.7|10329.7|10332.3|10330.3|10331.5|10329.5|372
1683105300000|2023-05-03 09:15:00|10332.1|10330.1|10332.1|10330.1|10332.8|10330.8|10331.3|10329.3|753
1683105600000|2023-05-03 09:20:00|10331.7|10329.7|10330.5|10328.5|10332.1|10330.1|10330.5|10328.5|346
1683105900000|2023-05-03 09:25:00|10330.1|10328.1|10331.7|10329.7|10331.7|10329.7|10330.1|10328.1|759
1683106200000|2023-05-03 09:30:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|129
1683106500000|2023-05-03 09:35:00|10331.7|10329.7|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|363
1683106800000|2023-05-03 09:40:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|362
1683107100000|2023-05-03 09:45:00|10331.1|10329.1|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|813
1683107400000|2023-05-03 09:50:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|244
1683107700000|2023-05-03 09:55:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|244
1683108000000|2023-05-03 10:00:00|10331.7|10329.7|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|277
1683108300000|2023-05-03 10:05:00|10331.9|10329.9|10331.7|10329.7|10331.9|10329.9|10331.3|10329.3|171
1683108600000|2023-05-03 10:10:00|10331.9|10329.9|10330.5|10328.5|10331.9|10329.9|10330.1|10328.1|712
1683108900000|2023-05-03 10:15:00|10330.1|10328.1|10329.3|10327.3|10330.5|10328.5|10328.9|10326.9|627
1683109200000|2023-05-03 10:20:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|610
1683109500000|2023-05-03 10:25:00|10329.7|10327.7|10329.3|10327.3|10329.9|10327.9|10329.3|10327.3|762
1683109800000|2023-05-03 10:30:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.1|10326.1|528
1683110100000|2023-05-03 10:35:00|10328.9|10326.9|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|383
1683110400000|2023-05-03 10:40:00|10329.5|10327.5|10329.7|10327.7|10330.1|10328.1|10328.9|10326.9|406
1683110700000|2023-05-03 10:45:00|10329.3|10327.3|10330.9|10328.9|10331.3|10329.3|10328.9|10326.9|864
1683111000000|2023-05-03 10:50:00|10331.3|10329.3|10330.1|10328.1|10331.3|10329.3|10329.7|10327.7|504
1683111300000|2023-05-03 10:55:00|10329.9|10327.9|10329.3|10327.3|10330.5|10328.5|10329.3|10327.3|565
1683111600000|2023-05-03 11:00:00|10328.9|10326.9|10328.3|10326.3|10328.9|10326.9|10328.1|10326.1|1079
1683111900000|2023-05-03 11:05:00|10328.1|10326.1|10329.3|10327.3|10329.7|10327.7|10328.1|10326.1|2040
1683112200000|2023-05-03 11:10:00|10328.9|10326.9|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|403
1683112500000|2023-05-03 11:15:00|10329.5|10327.5|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|684
1683112800000|2023-05-03 11:20:00|10329.3|10327.3|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|456
1683113100000|2023-05-03 11:25:00|10328.5|10326.5|10328|10326|10328.9|10326.9|10327.8|10325.8|717
1683113400000|2023-05-03 11:30:00|10328.1|10326.1|10327|10325|10328.1|10326.1|10327|10325|1095
1683113700000|2023-05-03 11:35:00|10327.4|10325.4|10326.2|10324.2|10327.4|10325.4|10326.2|10324.2|929
1683114000000|2023-05-03 11:40:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10326.2|10324.2|1166
1683114300000|2023-05-03 11:45:00|10327.4|10325.4|10328.9|10326.9|10328.9|10326.9|10327|10325|828
1683114600000|2023-05-03 11:50:00|10328.7|10326.7|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|1883
1683114900000|2023-05-03 11:55:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.1|10326.1|754
1683115200000|2023-05-03 12:00:00|10329.7|10327.7|10328.5|10326.5|10329.7|10327.7|10328.1|10326.1|1106
1683115500000|2023-05-03 12:05:00|10328.1|10326.1|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|666
1683115800000|2023-05-03 12:10:00|10328.1|10326.1|10329.7|10327.7|10330.1|10328.1|10328.1|10326.1|948
1683116100000|2023-05-03 12:15:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10324.2|10322.2|6404
1683116400000|2023-05-03 12:20:00|10326.4|10324.4|10327|10325|10327|10325|10324.6|10322.6|2979
1683116700000|2023-05-03 12:25:00|10326.6|10324.6|10326.6|10324.6|10327.8|10325.8|10326.2|10324.2|1439
1683117000000|2023-05-03 12:30:00|10327|10325|10329.7|10327.7|10332.8|10330.8|10326.6|10324.6|3908
1683117300000|2023-05-03 12:35:00|10330.1|10328.1|10328.5|10326.5|10330.1|10328.1|10327.8|10325.8|1079
1683117600000|2023-05-03 12:40:00|10328.1|10326.1|10327.8|10325.8|10328.5|10326.5|10327.4|10325.4|1976
1683117900000|2023-05-03 12:45:00|10327.6|10325.6|10329.3|10327.3|10329.7|10327.7|10327.4|10325.4|2179
1683118200000|2023-05-03 12:50:00|10329.7|10327.7|10328.5|10326.5|10329.7|10327.7|10328.1|10326.1|2328
1683118500000|2023-05-03 12:55:00|10328.1|10326.1|10329.3|10327.3|10330.1|10328.1|10328.1|10326.1|1857
1683118800000|2023-05-03 13:00:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.1|10327.1|1647
1683119100000|2023-05-03 13:05:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|2571
1683119400000|2023-05-03 13:10:00|10329.1|10327.1|10330.5|10328.5|10330.5|10328.5|10328.9|10326.9|2552
1683119700000|2023-05-03 13:15:00|10330.1|10328.1|10330.9|10328.9|10332.1|10330.1|10329.9|10327.9|3574
1683120000000|2023-05-03 13:20:00|10331.3|10329.3|10332.4|10330.4|10332.4|10330.4|10330.9|10328.9|2214
1683120300000|2023-05-03 13:25:00|10332.1|10330.1|10333.2|10331.2|10333.2|10331.2|10331.7|10329.7|1877
1683120600000|2023-05-03 13:30:00|10333|10331|10333.6|10331.6|10334.4|10332.4|10332.4|10330.4|5680
1683120900000|2023-05-03 13:35:00|10333.2|10331.2|10334|10332|10335.2|10333.2|10333.2|10331.2|2702
1683121200000|2023-05-03 13:40:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.3|10330.3|2123
1683121500000|2023-05-03 13:45:00|10333.6|10331.6|10332.1|10330.1|10334.6|10332.6|10332.1|10330.1|2015
1683121800000|2023-05-03 13:50:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.1|10329.1|3247
1683122100000|2023-05-03 13:55:00|10331.9|10329.9|10331.9|10329.9|10333.2|10331.2|10331.3|10329.3|2569
1683122400000|2023-05-03 14:00:00|10332.1|10330.1|10335.6|10333.6|10337.1|10335.1|10331.3|10329.3|6041
1683122700000|2023-05-03 14:05:00|10335.2|10333.2|10332.8|10330.8|10335.6|10333.6|10332.4|10330.4|3350
1683123000000|2023-05-03 14:10:00|10332.4|10330.4|10334|10332|10334.4|10332.4|10332.4|10330.4|3400
1683123300000|2023-05-03 14:15:00|10334.4|10332.4|10331.5|10329.5|10334.4|10332.4|10331.3|10329.3|3318
1683123600000|2023-05-03 14:20:00|10331.7|10329.7|10331.7|10329.7|10332.3|10330.3|10330.9|10328.9|2364
1683123900000|2023-05-03 14:25:00|10332.1|10330.1|10332.8|10330.8|10333.2|10331.2|10331.3|10329.3|1690
1683124200000|2023-05-03 14:30:00|10332.6|10330.6|10332.8|10330.8|10333.2|10331.2|10332.1|10330.1|2337
1683124500000|2023-05-03 14:35:00|10332.6|10330.6|10334.8|10332.8|10334.8|10332.8|10332.1|10330.1|871
1683124800000|2023-05-03 14:40:00|10334.4|10332.4|10336|10334|10336|10334|10334.2|10332.2|1889
1683125100000|2023-05-03 14:45:00|10335.8|10333.8|10335.8|10333.8|10337.1|10335.1|10335.6|10333.6|2298
1683125400000|2023-05-03 14:50:00|10335.6|10333.6|10335.2|10333.2|10336|10334|10333.6|10331.6|2718
1683125700000|2023-05-03 14:55:00|10335.4|10333.4|10333.6|10331.6|10335.4|10333.4|10333.6|10331.6|1552
1683126000000|2023-05-03 15:00:00|10334|10332|10334.8|10332.8|10336.4|10334.4|10333.2|10331.2|3723
1683126300000|2023-05-03 15:05:00|10334.4|10332.4|10335.2|10333.2|10335.6|10333.6|10333.8|10331.8|1256
1683126600000|2023-05-03 15:10:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334|10332|1340
1683126900000|2023-05-03 15:15:00|10335.2|10333.2|10335.8|10333.8|10336|10334|10334.8|10332.8|744
1683127200000|2023-05-03 15:20:00|10336|10334|10335.6|10333.6|10336|10334|10335.2|10333.2|386
1683127500000|2023-05-03 15:25:00|10335.2|10333.2|10335.2|10333.2|10336.4|10334.4|10335.2|10333.2|643
1683127800000|2023-05-03 15:30:00|10335.6|10333.6|10335|10333|10336|10334|10334|10332|1277
1683128100000|2023-05-03 15:35:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1154
1683128400000|2023-05-03 15:40:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1743
1683128700000|2023-05-03 15:45:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10333.6|10331.6|907
1683129000000|2023-05-03 15:50:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334|10332|1365
1683129300000|2023-05-03 15:55:00|10334.6|10332.6|10334|10332|10334.8|10332.8|10334|10332|542
1683129600000|2023-05-03 16:00:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10334|10332|1593
1683129900000|2023-05-03 16:05:00|10334.2|10332.2|10335.6|10333.6|10335.6|10333.6|10334.2|10332.2|1330
1683130200000|2023-05-03 16:10:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|960
1683130500000|2023-05-03 16:15:00|10335.8|10333.8|10336|10334|10336|10334|10335.2|10333.2|861
1683130800000|2023-05-03 16:20:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10335.6|10333.6|714
1683131100000|2023-05-03 16:25:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1010
1683131400000|2023-05-03 16:30:00|10336.4|10334.4|10337.5|10335.5|10337.5|10335.5|10336.4|10334.4|566
1683131700000|2023-05-03 16:35:00|10337.1|10335.1|10335.6|10333.6|10337.5|10335.5|10335.6|10333.6|848
1683132000000|2023-05-03 16:40:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1486
1683132300000|2023-05-03 16:45:00|10335.2|10333.2|10334.4|10332.4|10336|10334|10334.4|10332.4|2077
1683132600000|2023-05-03 16:50:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10333.8|10331.8|2841
1683132900000|2023-05-03 16:55:00|10334.8|10332.8|10334|10332|10335.2|10333.2|10334|10332|599
1683133200000|2023-05-03 17:00:00|10334.2|10332.2|10335|10333|10335.2|10333.2|10334.2|10332.2|886
1683133500000|2023-05-03 17:05:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1537
1683133800000|2023-05-03 17:10:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|203
1683134100000|2023-05-03 17:15:00|10334.8|10332.8|10334.4|10332.4|10335|10333|10334.4|10332.4|1782
1683134400000|2023-05-03 17:20:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|932
1683134700000|2023-05-03 17:25:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|2532
1683135000000|2023-05-03 17:30:00|10334|10332|10334.8|10332.8|10335.2|10333.2|10334|10332|1253
1683135300000|2023-05-03 17:35:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10334.8|10332.8|919
1683135600000|2023-05-03 17:40:00|10335.4|10333.4|10336|10334|10336|10334|10335.2|10333.2|403
1683135900000|2023-05-03 17:45:00|10336.4|10334.4|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|1278
1683136200000|2023-05-03 17:50:00|10336.4|10334.4|10333.6|10331.6|10336.4|10334.4|10333.2|10331.2|4303
1683136500000|2023-05-03 17:55:00|10334|10332|10334.6|10332.6|10335.6|10333.6|10333.2|10331.2|2548
1683136800000|2023-05-03 18:00:00|10334.8|10332.8|10338.7|10336.7|10344.2|10342.2|10330.7|10328.7|7871
1683137100000|2023-05-03 18:05:00|10338.5|10336.5|10332.1|10330.1|10340.6|10338.6|10332.1|10330.1|3370
1683137400000|2023-05-03 18:10:00|10331.9|10329.9|10336.7|10334.7|10337.1|10335.1|10331.3|10329.3|4495
1683137700000|2023-05-03 18:15:00|10336.5|10334.5|10334.4|10332.4|10336.7|10334.7|10334.4|10332.4|2371
1683138000000|2023-05-03 18:20:00|10334|10332|10334|10332|10335.2|10333.2|10333.6|10331.6|3654
1683138300000|2023-05-03 18:25:00|10333.6|10331.6|10334.8|10332.8|10335.6|10333.6|10332.4|10330.4|5438
1683138600000|2023-05-03 18:30:00|10334.4|10332.4|10331.5|10329.5|10334.6|10332.6|10330.9|10328.9|5655
1683138900000|2023-05-03 18:35:00|10331.7|10329.7|10332.1|10330.1|10335.2|10333.2|10330.9|10328.9|4948
1683139200000|2023-05-03 18:40:00|10331.9|10329.9|10335|10333|10336|10334|10331.7|10329.7|1685
1683139500000|2023-05-03 18:45:00|10335.2|10333.2|10333.2|10331.2|10335.2|10333.2|10332.1|10330.1|3094
1683139800000|2023-05-03 18:50:00|10333|10331|10330.9|10328.9|10333.6|10331.6|10330.5|10328.5|4111
1683140100000|2023-05-03 18:55:00|10331.3|10329.3|10333.2|10331.2|10333.6|10331.6|10330.5|10328.5|3500
1683140400000|2023-05-03 19:00:00|10333|10331|10331.3|10329.3|10333.2|10331.2|10331.3|10329.3|2674
1683140700000|2023-05-03 19:05:00|10331.5|10329.5|10329.7|10327.7|10332.4|10330.4|10329.3|10327.3|6001
1683141000000|2023-05-03 19:10:00|10329.9|10327.9|10332.4|10330.4|10332.8|10330.8|10329.3|10327.3|2858
1683141300000|2023-05-03 19:15:00|10332.8|10330.8|10337.1|10335.1|10339.5|10337.5|10332.4|10330.4|4970
1683141600000|2023-05-03 19:20:00|10336.7|10334.7|10339.1|10337.1|10342.2|10340.2|10336.7|10334.7|4852
1683141900000|2023-05-03 19:25:00|10338.7|10336.7|10342.8|10340.8|10344.2|10342.2|10338.3|10336.3|4207
1683142200000|2023-05-03 19:30:00|10343|10341|10341.8|10339.8|10343.4|10341.4|10341.4|10339.4|3357
1683142500000|2023-05-03 19:35:00|10341.6|10339.6|10343.8|10341.8|10344.2|10342.2|10340.5|10338.5|3891
1683142800000|2023-05-03 19:40:00|10344|10342|10347.7|10345.7|10347.7|10345.7|10343.8|10341.8|6143
1683143100000|2023-05-03 19:45:00|10347.3|10345.3|10349.2|10347.2|10350.4|10348.4|10346.9|10344.9|4780
1683143400000|2023-05-03 19:50:00|10348.9|10346.9|10350.4|10348.4|10352|10350|10348.5|10346.5|4967
1683143700000|2023-05-03 19:55:00|10350.6|10348.6|10350.8|10348.8|10352|10350|10348.9|10346.9|9418
1683144000000|2023-05-03 20:00:00|10350.4|10348.4|10349.6|10347.6|10350.8|10348.8|10348.9|10346.9|7689
1683144300000|2023-05-03 20:05:00|10349.2|10347.2|10345.9|10343.9|10349.6|10347.6|10345.7|10343.7|3343
1683144600000|2023-05-03 20:10:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10344.9|10342.9|3151
1683144900000|2023-05-03 20:15:00|10345.9|10343.9|10346.9|10344.9|10347.7|10345.7|10345.7|10343.7|2392
1683145200000|2023-05-03 20:20:00|10347.3|10345.3|10346.5|10344.5|10347.3|10345.3|10345.7|10343.7|369
1683145500000|2023-05-03 20:25:00|10346.3|10344.3|10346.5|10344.5|10346.9|10344.9|10345.7|10343.7|358
1683145800000|2023-05-03 20:30:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|952
1683146100000|2023-05-03 20:35:00|10345.3|10343.3|10345.1|10343.1|10346.5|10344.5|10345.1|10343.1|1236
1683146400000|2023-05-03 20:40:00|10345.3|10343.3|10348.1|10346.1|10348.1|10346.1|10345.3|10343.3|2256
1683146700000|2023-05-03 20:45:00|10348.5|10346.5|10354.7|10352.7|10355.5|10353.5|10348.5|10346.5|6456
1683147000000|2023-05-03 20:50:00|10354.3|10352.3|10355.9|10353.9|10355.9|10353.9|10353.9|10351.9|2477
1683147300000|2023-05-03 20:55:00|10356.3|10354.3|10359.4|10357.4|10359.4|10357.4|10356.3|10354.3|3523
1683151200000|2023-05-03 22:00:00|10366.8|10364.8|10368.8|10366.8|10372.5|10370.5|10366.6|10364.6|1425
1683151500000|2023-05-03 22:05:00|10368.6|10366.6|10369.8|10367.8|10371.7|10369.7|10368.4|10366.4|1001
1683151800000|2023-05-03 22:10:00|10369.9|10367.9|10369.4|10367.4|10369.9|10367.9|10366.8|10364.8|1088
1683152100000|2023-05-03 22:15:00|10369.6|10367.6|10369|10367|10369.8|10367.8|10368.8|10366.8|238
1683152400000|2023-05-03 22:20:00|10369.2|10367.2|10365.6|10363.6|10369.6|10367.6|10365.6|10363.6|577
1683152700000|2023-05-03 22:25:00|10365.8|10363.8|10368|10366|10368.2|10366.2|10365.8|10363.8|191
1683153000000|2023-05-03 22:30:00|10368.2|10366.2|10366.8|10364.8|10368.8|10366.8|10366.8|10364.8|372
1683153300000|2023-05-03 22:35:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10364.9|10362.9|355
1683153600000|2023-05-03 22:40:00|10367.4|10365.4|10366|10364|10367.6|10365.6|10366|10364|390
1683153900000|2023-05-03 22:45:00|10366.4|10364.4|10366.8|10364.8|10368.4|10366.4|10366.4|10364.4|275
1683154200000|2023-05-03 22:50:00|10367.2|10365.2|10365.6|10363.6|10368|10366|10365.6|10363.6|194
1683154500000|2023-05-03 22:55:00|10365.8|10363.8|10365.6|10363.6|10365.8|10363.8|10364.9|10362.9|142
1683154800000|2023-05-03 23:00:00|10366|10364|10365.6|10363.6|10366.2|10364.2|10365.3|10363.3|297
1683155100000|2023-05-03 23:05:00|10365.3|10363.3|10365.3|10363.3|10366.4|10364.4|10365.1|10363.1|159
1683155400000|2023-05-03 23:10:00|10365.1|10363.1|10366.8|10364.8|10367.2|10365.2|10364.1|10362.1|465
1683155700000|2023-05-03 23:15:00|10367.2|10365.2|10367.8|10365.8|10367.8|10365.8|10366|10364|260
1683156000000|2023-05-03 23:20:00|10368|10366|10368.2|10366.2|10368.4|10366.4|10367.6|10365.6|337
1683156300000|2023-05-03 23:25:00|10368|10366|10368.4|10366.4|10369.4|10367.4|10368|10366|1037
1683156600000|2023-05-03 23:30:00|10368.6|10366.6|10368.8|10366.8|10369.6|10367.6|10368.4|10366.4|359
1683156900000|2023-05-03 23:35:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|2064
1683157200000|2023-05-03 23:40:00|10368.2|10366.2|10369.4|10367.4|10369.6|10367.6|10368.2|10366.2|2443
1683157500000|2023-05-03 23:45:00|10369.2|10367.2|10366.8|10364.8|10369.4|10367.4|10366.6|10364.6|805
1683157800000|2023-05-03 23:50:00|10367.2|10365.2|10365.3|10363.3|10367.2|10365.2|10365.3|10363.3|213
1683158100000|2023-05-03 23:55:00|10364.9|10362.9|10363.3|10361.3|10365.6|10363.6|10363.3|10361.3|472
1683158400000|2023-05-04 00:00:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10362.9|10360.9|470
1683158700000|2023-05-04 00:05:00|10364.3|10362.3|10364.9|10362.9|10364.9|10362.9|10363.7|10361.7|288
1683159000000|2023-05-04 00:10:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|231
1683159300000|2023-05-04 00:15:00|10364.3|10362.3|10361.4|10359.4|10364.5|10362.5|10361.4|10359.4|1552
1683159600000|2023-05-04 00:20:00|10361|10359|10361.5|10359.5|10362.1|10360.1|10360.2|10358.2|1594
1683159900000|2023-05-04 00:25:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361|10359|499
1683160200000|2023-05-04 00:30:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|198
1683160500000|2023-05-04 00:35:00|10363.1|10361.1|10364.1|10362.1|10364.5|10362.5|10363.1|10361.1|370
1683160800000|2023-05-04 00:40:00|10364.5|10362.5|10363.5|10361.5|10364.5|10362.5|10363.3|10361.3|176
1683161100000|2023-05-04 00:45:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|412
1683161400000|2023-05-04 00:50:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361.4|10359.4|1410
1683161700000|2023-05-04 00:55:00|10361.4|10359.4|10361|10359|10361.7|10359.7|10360.6|10358.6|754
1683162000000|2023-05-04 01:00:00|10360.8|10358.8|10360.6|10358.6|10361|10359|10360.6|10358.6|350
1683162300000|2023-05-04 01:05:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|369
1683162600000|2023-05-04 01:10:00|10360.2|10358.2|10359|10357|10360.2|10358.2|10359|10357|814
1683162900000|2023-05-04 01:15:00|10359.2|10357.2|10359.4|10357.4|10359.4|10357.4|10359|10357|456
1683163200000|2023-05-04 01:20:00|10359.8|10357.8|10359|10357|10359.8|10357.8|10359|10357|487
1683163500000|2023-05-04 01:25:00|10359.4|10357.4|10358.2|10356.2|10359.8|10357.8|10358.2|10356.2|618
1683163800000|2023-05-04 01:30:00|10357.8|10355.8|10359|10357|10359.4|10357.4|10357.8|10355.8|414
1683164100000|2023-05-04 01:35:00|10358.6|10356.6|10358.6|10356.6|10358.8|10356.8|10358.2|10356.2|532
1683164400000|2023-05-04 01:40:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|458
1683164700000|2023-05-04 01:45:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|216
1683165000000|2023-05-04 01:50:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|144
1683165300000|2023-05-04 01:55:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|101
1683165600000|2023-05-04 02:00:00|10358|10356|10356.3|10354.3|10358|10356|10356.3|10354.3|806
1683165900000|2023-05-04 02:05:00|10356.7|10354.7|10357.4|10355.4|10357.4|10355.4|10356.3|10354.3|409
1683166200000|2023-05-04 02:10:00|10357.6|10355.6|10357.1|10355.1|10357.6|10355.6|10357.1|10355.1|329
1683166500000|2023-05-04 02:15:00|10356.5|10354.5|10357.4|10355.4|10357.4|10355.4|10356.3|10354.3|939
1683166800000|2023-05-04 02:20:00|10357.3|10355.3|10358.6|10356.6|10358.6|10356.6|10357.1|10355.1|339
1683167100000|2023-05-04 02:25:00|10359|10357|10358.8|10356.8|10359|10357|10358.6|10356.6|286
1683167400000|2023-05-04 02:30:00|10359|10357|10359|10357|10359|10357|10358.8|10356.8|185
1683167700000|2023-05-04 02:35:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|254
1683168000000|2023-05-04 02:40:00|10359|10357|10360|10358|10360|10358|10359|10357|480
1683168300000|2023-05-04 02:45:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360|10358|177
1683168600000|2023-05-04 02:50:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|72
1683168900000|2023-05-04 02:55:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360|10358|345
1683169200000|2023-05-04 03:00:00|||||||||19
1683169500000|2023-05-04 03:05:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|190
1683169800000|2023-05-04 03:10:00|10360|10358|10360.2|10358.2|10360.2|10358.2|10360|10358|17
1683170100000|2023-05-04 03:15:00|10360|10358|10359.8|10357.8|10360|10358|10359.8|10357.8|28
1683170400000|2023-05-04 03:20:00|||||||||18
1683170700000|2023-05-04 03:25:00|10359.6|10357.6|10359|10357|10359.6|10357.6|10359|10357|36
1683171000000|2023-05-04 03:30:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|228
1683171300000|2023-05-04 03:35:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|95
1683171600000|2023-05-04 03:40:00|||||||||35
1683171900000|2023-05-04 03:45:00|10358|10356|10359.8|10357.8|10359.8|10357.8|10357.8|10355.8|193
1683172200000|2023-05-04 03:50:00|10359.6|10357.6|10359|10357|10359.6|10357.6|10359|10357|177
1683172500000|2023-05-04 03:55:00|||||||||41
1683172800000|2023-05-04 04:00:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|86
1683173100000|2023-05-04 04:05:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360|10358|368
1683173400000|2023-05-04 04:10:00|10360.2|10358.2|10360.4|10358.4|10360.6|10358.6|10360.2|10358.2|53
1683173700000|2023-05-04 04:15:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|217
1683174000000|2023-05-04 04:20:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|97
1683174300000|2023-05-04 04:25:00|10360.6|10358.6|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|373
1683174600000|2023-05-04 04:30:00|10361|10359|10359.4|10357.4|10361|10359|10359|10357|215
1683174900000|2023-05-04 04:35:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|316
1683175200000|2023-05-04 04:40:00|10359.2|10357.2|10359|10357|10359.4|10357.4|10359|10357|231
1683175500000|2023-05-04 04:45:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|22
1683175800000|2023-05-04 04:50:00|10359|10357|10358.2|10356.2|10359|10357|10357.8|10355.8|287
1683176100000|2023-05-04 04:55:00|10358|10356|10357.1|10355.1|10358|10356|10357.1|10355.1|438
1683176400000|2023-05-04 05:00:00|10356.7|10354.7|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|277
1683176700000|2023-05-04 05:05:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|24
1683177000000|2023-05-04 05:10:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|166
1683177300000|2023-05-04 05:15:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|75
1683177600000|2023-05-04 05:20:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.3|10354.3|198
1683177900000|2023-05-04 05:25:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|239
1683178200000|2023-05-04 05:30:00|10357.3|10355.3|10357.8|10355.8|10357.8|10355.8|10357.3|10355.3|142
1683178500000|2023-05-04 05:35:00|10357.4|10355.4|10356.3|10354.3|10357.8|10355.8|10356.3|10354.3|219
1683178800000|2023-05-04 05:40:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|270
1683179100000|2023-05-04 05:45:00|10355.5|10353.5|10356.7|10354.7|10357.1|10355.1|10355.5|10353.5|374
1683179400000|2023-05-04 05:50:00|10356.3|10354.3|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|238
1683179700000|2023-05-04 05:55:00|10356.3|10354.3|10355.1|10353.1|10356.3|10354.3|10354.3|10352.3|895
1683180000000|2023-05-04 06:00:00|10355.5|10353.5|10353.5|10351.5|10355.5|10353.5|10353.1|10351.1|1069
1683180300000|2023-05-04 06:05:00|10353.7|10351.7|10352.8|10350.8|10355.1|10353.1|10352.8|10350.8|644
1683180600000|2023-05-04 06:10:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10351.2|10349.2|842
1683180900000|2023-05-04 06:15:00|10353.5|10351.5|10352|10350|10353.9|10351.9|10351.6|10349.6|994
1683181200000|2023-05-04 06:20:00|10352.2|10350.2|10353.5|10351.5|10353.9|10351.9|10351.6|10349.6|405
1683181500000|2023-05-04 06:25:00|10353.1|10351.1|10353.5|10351.5|10353.9|10351.9|10352.8|10350.8|268
1683181800000|2023-05-04 06:30:00|10353.9|10351.9|10353.1|10351.1|10353.9|10351.9|10352.8|10350.8|874
1683182100000|2023-05-04 06:35:00|10353.3|10351.3|10355.9|10353.9|10355.9|10353.9|10352.8|10350.8|1014
1683182400000|2023-05-04 06:40:00|10356.3|10354.3|10355.1|10353.1|10357.1|10355.1|10355.1|10353.1|692
1683182700000|2023-05-04 06:45:00|10355.5|10353.5|10353.9|10351.9|10356.3|10354.3|10353.9|10351.9|536
1683183000000|2023-05-04 06:50:00|10354.3|10352.3|10352.4|10350.4|10354.7|10352.7|10352|10350|705
1683183300000|2023-05-04 06:55:00|10352|10350|10352|10350|10352.4|10350.4|10351.2|10349.2|330
1683183600000|2023-05-04 07:00:00|10352.4|10350.4|10350.8|10348.8|10352.4|10350.4|10349.2|10347.2|1041
1683183900000|2023-05-04 07:05:00|10351.2|10349.2|10352|10350|10352.4|10350.4|10350|10348|676
1683184200000|2023-05-04 07:10:00|10352.2|10350.2|10352.8|10350.8|10354.3|10352.3|10352.2|10350.2|922
1683184500000|2023-05-04 07:15:00|10353|10351|10353.1|10351.1|10354.7|10352.7|10352.8|10350.8|701
1683184800000|2023-05-04 07:20:00|10353.5|10351.5|10351.6|10349.6|10353.5|10351.5|10351.2|10349.2|558
1683185100000|2023-05-04 07:25:00|10351.2|10349.2|10349.6|10347.6|10353.5|10351.5|10349.6|10347.6|1472
1683185400000|2023-05-04 07:30:00|10350|10348|10348.1|10346.1|10350.4|10348.4|10348.1|10346.1|1165
1683185700000|2023-05-04 07:35:00|10348.3|10346.3|10347.7|10345.7|10348.5|10346.5|10346.9|10344.9|1528
1683186000000|2023-05-04 07:40:00|10347.3|10345.3|10348.9|10346.9|10350|10348|10347.3|10345.3|1109
1683186300000|2023-05-04 07:45:00|10348.5|10346.5|10349.6|10347.6|10350|10348|10348.5|10346.5|736
1683186600000|2023-05-04 07:50:00|10350|10348|10349.6|10347.6|10350.8|10348.8|10349.2|10347.2|660
1683186900000|2023-05-04 07:55:00|10349.8|10347.8|10348.1|10346.1|10350|10348|10348.1|10346.1|543
1683187200000|2023-05-04 08:00:00|10347.7|10345.7|10348.5|10346.5|10348.9|10346.9|10347.7|10345.7|1667
1683187500000|2023-05-04 08:05:00|10348.9|10346.9|10350|10348|10350.4|10348.4|10348.9|10346.9|1161
1683187800000|2023-05-04 08:10:00|10349.6|10347.6|10349.2|10347.2|10350.8|10348.8|10348.9|10346.9|1218
1683188100000|2023-05-04 08:15:00|10348.9|10346.9|10345.7|10343.7|10348.9|10346.9|10345.7|10343.7|878
1683188400000|2023-05-04 08:20:00|10345.3|10343.3|10348.9|10346.9|10348.9|10346.9|10345.3|10343.3|825
1683188700000|2023-05-04 08:25:00|10348.5|10346.5|10346.5|10344.5|10349.2|10347.2|10346.5|10344.5|693
1683189000000|2023-05-04 08:30:00|10346.9|10344.9|10346.5|10344.5|10348.1|10346.1|10346.5|10344.5|928
1683189300000|2023-05-04 08:35:00|10346.7|10344.7|10346.9|10344.9|10347.7|10345.7|10346.5|10344.5|749
1683189600000|2023-05-04 08:40:00|10347.1|10345.1|10345.7|10343.7|10348.1|10346.1|10345.7|10343.7|1456
1683189900000|2023-05-04 08:45:00|10345.9|10343.9|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|1006
1683190200000|2023-05-04 08:50:00|10345.7|10343.7|10346.5|10344.5|10346.9|10344.9|10345.5|10343.5|472
1683190500000|2023-05-04 08:55:00|10346.7|10344.7|10348.9|10346.9|10348.9|10346.9|10346.7|10344.7|535
1683190800000|2023-05-04 09:00:00|10349|10347|10346.9|10344.9|10349.2|10347.2|10346.9|10344.9|657
1683191100000|2023-05-04 09:05:00|10347.1|10345.1|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|165
1683191400000|2023-05-04 09:10:00|10346.5|10344.5|10347.3|10345.3|10347.7|10345.7|10346.5|10344.5|305
1683191700000|2023-05-04 09:15:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|158
1683192000000|2023-05-04 09:20:00|10348.1|10346.1|10348.9|10346.9|10348.9|10346.9|10347.7|10345.7|352
1683192300000|2023-05-04 09:25:00|10348.7|10346.7|10348.5|10346.5|10348.9|10346.9|10347.7|10345.7|248
1683192600000|2023-05-04 09:30:00|10348.9|10346.9|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|265
1683192900000|2023-05-04 09:35:00|10349.2|10347.2|10348.9|10346.9|10349.6|10347.6|10348.5|10346.5|355
1683193200000|2023-05-04 09:40:00|10348.5|10346.5|10347.7|10345.7|10348.5|10346.5|10347.7|10345.7|696
1683193500000|2023-05-04 09:45:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|528
1683193800000|2023-05-04 09:50:00|10347.3|10345.3|10347.7|10345.7|10348.5|10346.5|10347.3|10345.3|562
1683194100000|2023-05-04 09:55:00|10347.9|10345.9|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|420
1683194400000|2023-05-04 10:00:00|10347.5|10345.5|10350.4|10348.4|10350.4|10348.4|10347.3|10345.3|1028
1683194700000|2023-05-04 10:05:00|10350.8|10348.8|10353.1|10351.1|10353.1|10351.1|10350.8|10348.8|1225
1683195000000|2023-05-04 10:10:00|10352.8|10350.8|10352|10350|10353.1|10351.1|10351.6|10349.6|812
1683195300000|2023-05-04 10:15:00|10351.6|10349.6|10352|10350|10352|10350|10351.2|10349.2|1004
1683195600000|2023-05-04 10:20:00|10352.4|10350.4|10350.4|10348.4|10353.1|10351.1|10349.2|10347.2|1958
1683195900000|2023-05-04 10:25:00|10350.6|10348.6|10350|10348|10350.8|10348.8|10349.6|10347.6|438
1683196200000|2023-05-04 10:30:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|175
1683196500000|2023-05-04 10:35:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|360
1683196800000|2023-05-04 10:40:00|10350.2|10348.2|10350.8|10348.8|10350.8|10348.8|10349.2|10347.2|661
1683197100000|2023-05-04 10:45:00|10351.6|10349.6|10353.5|10351.5|10353.5|10351.5|10351.2|10349.2|1307
1683197400000|2023-05-04 10:50:00|10353.1|10351.1|10355.5|10353.5|10355.5|10353.5|10352.8|10350.8|940
1683197700000|2023-05-04 10:55:00|10355.9|10353.9|10355.9|10353.9|10356.7|10354.7|10355.1|10353.1|1108
1683198000000|2023-05-04 11:00:00|10356.3|10354.3|10355.1|10353.1|10356.7|10354.7|10354.7|10352.7|1051
1683198300000|2023-05-04 11:05:00|10354.7|10352.7|10357.8|10355.8|10357.8|10355.8|10354.3|10352.3|1267
1683198600000|2023-05-04 11:10:00|10357.4|10355.4|10355.9|10353.9|10358.2|10356.2|10355.9|10353.9|924
1683198900000|2023-05-04 11:15:00|10356.1|10354.1|10355.9|10353.9|10357.1|10355.1|10355.9|10353.9|628
1683199200000|2023-05-04 11:20:00|10356.7|10354.7|10358.2|10356.2|10359|10357|10356.3|10354.3|1262
1683199500000|2023-05-04 11:25:00|10358.6|10356.6|10357.8|10355.8|10359.4|10357.4|10357.8|10355.8|1055
1683199800000|2023-05-04 11:30:00|10358.2|10356.2|10357.8|10355.8|10359.2|10357.2|10357.4|10355.4|1220
1683200100000|2023-05-04 11:35:00|10358.2|10356.2|10358.2|10356.2|10359|10357|10357.8|10355.8|1225
1683200400000|2023-05-04 11:40:00|10358.6|10356.6|10357.8|10355.8|10359.8|10357.8|10357.4|10355.4|1253
1683200700000|2023-05-04 11:45:00|10357.4|10355.4|10357.4|10355.4|10358.6|10356.6|10357.3|10355.3|978
1683201000000|2023-05-04 11:50:00|10357.1|10355.1|10358.6|10356.6|10358.6|10356.6|10357.1|10355.1|1219
1683201300000|2023-05-04 11:55:00|10359|10357|10357.1|10355.1|10359|10357|10357.1|10355.1|806
1683201600000|2023-05-04 12:00:00|10357.4|10355.4|10356.3|10354.3|10357.8|10355.8|10355.9|10353.9|2294
1683201900000|2023-05-04 12:05:00|10355.9|10353.9|10355.1|10353.1|10357.4|10355.4|10354.7|10352.7|1984
1683202200000|2023-05-04 12:10:00|10355.5|10353.5|10356.1|10354.1|10356.7|10354.7|10355.1|10353.1|2548
1683202500000|2023-05-04 12:15:00|10355.9|10353.9|10360.2|10358.2|10361|10359|10355.9|10353.9|3489
1683202800000|2023-05-04 12:20:00|10360.4|10358.4|10353.1|10351.1|10360.6|10358.6|10353.1|10351.1|3935
1683203100000|2023-05-04 12:25:00|10353.3|10351.3|10354.1|10352.1|10355.1|10353.1|10352.8|10350.8|2319
1683203400000|2023-05-04 12:30:00|10354.3|10352.3|10350|10348|10355.5|10353.5|10346.5|10344.5|5375
1683203700000|2023-05-04 12:35:00|10350.4|10348.4|10352|10350|10352.2|10350.2|10350.2|10348.2|1864
1683204000000|2023-05-04 12:40:00|10351.6|10349.6|10352|10350|10353.7|10351.7|10351.6|10349.6|1539
1683204300000|2023-05-04 12:45:00|10352.4|10350.4|10348.1|10346.1|10352.4|10350.4|10347.3|10345.3|2061
1683204600000|2023-05-04 12:50:00|10347.7|10345.7|10346.5|10344.5|10348.9|10346.9|10345.7|10343.7|2506
1683204900000|2023-05-04 12:55:00|10346.9|10344.9|10343|10341|10346.9|10344.9|10342.8|10340.8|3788
1683205200000|2023-05-04 13:00:00|10343.8|10341.8|10346.1|10344.1|10346.1|10344.1|10343.4|10341.4|2739
1683205500000|2023-05-04 13:05:00|10345.9|10343.9|10344.6|10342.6|10347.1|10345.1|10343.8|10341.8|3064
1683205800000|2023-05-04 13:10:00|10344.2|10342.2|10344.6|10342.6|10344.9|10342.9|10343.8|10341.8|2448
1683206100000|2023-05-04 13:15:00|10344.2|10342.2|10345.7|10343.7|10346.1|10344.1|10342.6|10340.6|1931
1683206400000|2023-05-04 13:20:00|10345.5|10343.5|10348.1|10346.1|10348.1|10346.1|10345.5|10343.5|2432
1683206700000|2023-05-04 13:25:00|10347.9|10345.9|10346.1|10344.1|10348.1|10346.1|10346.1|10344.1|1880
1683207000000|2023-05-04 13:30:00|10345.9|10343.9|10347.3|10345.3|10348.1|10346.1|10345.7|10343.7|20392
1683207300000|2023-05-04 13:35:00|10347.5|10345.5|10351.2|10349.2|10352|10350|10347.3|10345.3|4773
1683207600000|2023-05-04 13:40:00|10351.6|10349.6|10354.7|10352.7|10354.7|10352.7|10350.8|10348.8|21118
1683207900000|2023-05-04 13:45:00|10354.3|10352.3|10352.8|10350.8|10357.1|10355.1|10352.8|10350.8|3759
1683208200000|2023-05-04 13:50:00|10352.4|10350.4|10348.5|10346.5|10353.1|10351.1|10347.7|10345.7|4284
1683208500000|2023-05-04 13:55:00|10348.1|10346.1|10350.8|10348.8|10350.8|10348.8|10346.9|10344.9|3742
1683208800000|2023-05-04 14:00:00|10350.4|10348.4|10350|10348|10352.4|10350.4|10350|10348|3253
1683209100000|2023-05-04 14:05:00|10349.8|10347.8|10349.2|10347.2|10352|10350|10348.9|10346.9|1931
1683209400000|2023-05-04 14:10:00|10348.9|10346.9|10348.5|10346.5|10350.8|10348.8|10347.7|10345.7|1794
1683209700000|2023-05-04 14:15:00|10348.9|10346.9|10354.7|10352.7|10359.4|10357.4|10348.1|10346.1|10399
1683210000000|2023-05-04 14:20:00|10354.9|10352.9|10359.8|10357.8|10361.4|10359.4|10354.9|10352.9|5126
1683210300000|2023-05-04 14:25:00|10360|10358|10361.7|10359.7|10364.1|10362.1|10358.6|10356.6|7433
1683210600000|2023-05-04 14:30:00|10361.4|10359.4|10361.4|10359.4|10364.5|10362.5|10361.4|10359.4|4366
1683210900000|2023-05-04 14:35:00|10361|10359|10362.3|10360.3|10364.1|10362.1|10358.6|10356.6|3784
1683211200000|2023-05-04 14:40:00|10362.1|10360.1|10362.5|10360.5|10363.3|10361.3|10359.4|10357.4|3225
1683211500000|2023-05-04 14:45:00|10362.1|10360.1|10362.1|10360.1|10363.3|10361.3|10355.1|10353.1|9062
1683211800000|2023-05-04 14:50:00|10362.5|10360.5|10361.4|10359.4|10363.7|10361.7|10359.8|10357.8|3842
1683212100000|2023-05-04 14:55:00|10361.7|10359.7|10365.3|10363.3|10366|10364|10360.6|10358.6|2503
1683212400000|2023-05-04 15:00:00|10364.9|10362.9|10362.9|10360.9|10366.4|10364.4|10362.5|10360.5|2600
1683212700000|2023-05-04 15:05:00|10362.5|10360.5|10361|10359|10362.5|10360.5|10359.8|10357.8|3306
1683213000000|2023-05-04 15:10:00|10360.6|10358.6|10361.4|10359.4|10363.3|10361.3|10359.4|10357.4|2116
1683213300000|2023-05-04 15:15:00|10361|10359|10363.7|10361.7|10364.9|10362.9|10359.8|10357.8|2216
1683213600000|2023-05-04 15:20:00|10364.1|10362.1|10363.9|10361.9|10364.9|10362.9|10362.1|10360.1|1868
1683213900000|2023-05-04 15:25:00|10363.7|10361.7|10364.9|10362.9|10364.9|10362.9|10363.7|10361.7|2708
1683214200000|2023-05-04 15:30:00|10364.5|10362.5|10366|10364|10368.4|10366.4|10363.7|10361.7|4362
1683214500000|2023-05-04 15:35:00|10366.4|10364.4|10367.2|10365.2|10368|10366|10365.6|10363.6|1189
1683214800000|2023-05-04 15:40:00|10367.6|10365.6|10370.3|10368.3|10370.3|10368.3|10367.2|10365.2|4172
1683215100000|2023-05-04 15:45:00|10369.9|10367.9|10373.1|10371.1|10373.9|10371.9|10367.6|10365.6|3647
1683215400000|2023-05-04 15:50:00|10373.5|10371.5|10374.6|10372.6|10376.2|10374.2|10372.3|10370.3|5569
1683215700000|2023-05-04 15:55:00|10374.8|10372.8|10375.8|10373.8|10376.6|10374.6|10373.9|10371.9|5095
1683216000000|2023-05-04 16:00:00|10376.2|10374.2|10379.7|10377.7|10380.1|10378.1|10375.4|10373.4|7024
1683216300000|2023-05-04 16:05:00|10379.9|10377.9|10384|10382|10385.8|10383.8|10379.7|10377.7|7181
1683216600000|2023-05-04 16:10:00|10383.6|10381.6|10387.9|10385.9|10388.3|10386.3|10383.6|10381.6|5121
1683216900000|2023-05-04 16:15:00|10387.5|10385.5|10381.7|10379.7|10387.5|10385.5|10379.3|10377.3|8412
1683217200000|2023-05-04 16:20:00|10381.3|10379.3|10378.9|10376.9|10382.4|10380.4|10378.1|10376.1|6104
1683217500000|2023-05-04 16:25:00|10379.7|10377.7|10380.1|10378.1|10381.1|10379.1|10377.8|10375.8|4135
1683217800000|2023-05-04 16:30:00|10379.7|10377.7|10384.8|10382.8|10385|10383|10379.7|10377.7|4693
1683218100000|2023-05-04 16:35:00|10384.4|10382.4|10382.4|10380.4|10385.2|10383.2|10382.1|10380.1|10331
1683218400000|2023-05-04 16:40:00|10382.1|10380.1|10384|10382|10384|10382|10382.1|10380.1|3814
1683218700000|2023-05-04 16:45:00|10383.6|10381.6|10381.7|10379.7|10384.4|10382.4|10381.3|10379.3|1549
1683219000000|2023-05-04 16:50:00|10381.9|10379.9|10381.3|10379.3|10382.8|10380.8|10381.3|10379.3|3530
1683219300000|2023-05-04 16:55:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10380.5|10378.5|2090
1683219600000|2023-05-04 17:00:00|10381.1|10379.1|10377.8|10375.8|10381.1|10379.1|10377.8|10375.8|3706
1683219900000|2023-05-04 17:05:00|10377.4|10375.4|10374.2|10372.2|10377.8|10375.8|10372.7|10370.7|4128
1683220200000|2023-05-04 17:10:00|10374.4|10372.4|10373.5|10371.5|10375|10373|10372.7|10370.7|2287
1683220500000|2023-05-04 17:15:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10371.9|10369.9|3334
1683220800000|2023-05-04 17:20:00|10372.7|10370.7|10370.3|10368.3|10373.1|10371.1|10367.8|10365.8|2778
1683221100000|2023-05-04 17:25:00|10370.1|10368.1|10368.4|10366.4|10371.9|10369.9|10367.6|10365.6|2123
1683221400000|2023-05-04 17:30:00|10368.6|10366.6|10367.2|10365.2|10368.8|10366.8|10366.8|10364.8|1362
1683221700000|2023-05-04 17:35:00|10367.4|10365.4|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|961
1683222000000|2023-05-04 17:40:00|10367.2|10365.2|10369.6|10367.6|10369.6|10367.6|10366.8|10364.8|1774
1683222300000|2023-05-04 17:45:00|10369.9|10367.9|10371.5|10369.5|10371.5|10369.5|10369.9|10367.9|1414
1683222600000|2023-05-04 17:50:00|10371.7|10369.7|10371.1|10369.1|10373.1|10371.1|10370.3|10368.3|1579
1683222900000|2023-05-04 17:55:00|10371.5|10369.5|10369.9|10367.9|10372.7|10370.7|10369.9|10367.9|1514
1683223200000|2023-05-04 18:00:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10367.6|10365.6|1270
1683223500000|2023-05-04 18:05:00|10370.3|10368.3|10368.4|10366.4|10370.3|10368.3|10368.4|10366.4|926
1683223800000|2023-05-04 18:10:00|10368.8|10366.8|10366|10364|10368.8|10366.8|10365.8|10363.8|1021
1683224100000|2023-05-04 18:15:00|10366.2|10364.2|10368.4|10366.4|10368.8|10366.8|10366|10364|966
1683224400000|2023-05-04 18:20:00|10368|10366|10369.2|10367.2|10369.9|10367.9|10368|10366|1234
1683224700000|2023-05-04 18:25:00|10369|10367|10369.6|10367.6|10370.3|10368.3|10368.8|10366.8|1490
1683225000000|2023-05-04 18:30:00|10369.9|10367.9|10369.6|10367.6|10371.5|10369.5|10369.6|10367.6|895
1683225300000|2023-05-04 18:35:00|10369.2|10367.2|10373.5|10371.5|10373.9|10371.9|10368.8|10366.8|1750
1683225600000|2023-05-04 18:40:00|10373.9|10371.9|10376.2|10374.2|10376.2|10374.2|10373.5|10371.5|1810
1683225900000|2023-05-04 18:45:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10374.6|10372.6|2299
1683226200000|2023-05-04 18:50:00|10376.4|10374.4|10374.6|10372.6|10377.4|10375.4|10374.6|10372.6|2053
1683226500000|2023-05-04 18:55:00|10374.2|10372.2|10374.2|10372.2|10375|10373|10372.7|10370.7|3419
1683226800000|2023-05-04 19:00:00|10373.9|10371.9|10369.9|10367.9|10374.2|10372.2|10369.6|10367.6|2129
1683227100000|2023-05-04 19:05:00|10369.6|10367.6|10366.8|10364.8|10369.6|10367.6|10366.4|10364.4|2221
1683227400000|2023-05-04 19:10:00|10366.4|10364.4|10367.6|10365.6|10368|10366|10366|10364|1847
1683227700000|2023-05-04 19:15:00|10367.8|10365.8|10368.4|10366.4|10369.2|10367.2|10367.8|10365.8|760
1683228000000|2023-05-04 19:20:00|10368.8|10366.8|10368|10366|10369.6|10367.6|10367.6|10365.6|664
1683228300000|2023-05-04 19:25:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10366.8|10364.8|1406
1683228600000|2023-05-04 19:30:00|10368.6|10366.6|10367.6|10365.6|10369.2|10367.2|10367.2|10365.2|739
1683228900000|2023-05-04 19:35:00|10367.8|10365.8|10366.8|10364.8|10368|10366|10366.8|10364.8|510
1683229200000|2023-05-04 19:40:00|10367.2|10365.2|10369.2|10367.2|10369.2|10367.2|10367.2|10365.2|1449
1683229500000|2023-05-04 19:45:00|10369.4|10367.4|10366.8|10364.8|10369.6|10367.6|10366.4|10364.4|994
1683229800000|2023-05-04 19:50:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366|10364|857
1683230100000|2023-05-04 19:55:00|10366.8|10364.8|10365.6|10363.6|10367.2|10365.2|10365.6|10363.6|3084
1683230400000|2023-05-04 20:00:00|10366|10364|10367.2|10365.2|10367.6|10365.6|10365.6|10363.6|2087
1683230700000|2023-05-04 20:05:00|10367|10365|10367.8|10365.8|10368|10366|10367|10365|1389
1683231000000|2023-05-04 20:10:00|10367.6|10365.6|10366.8|10364.8|10368|10366|10366.4|10364.4|1017
1683231300000|2023-05-04 20:15:00|10366.4|10364.4|10365.3|10363.3|10366.4|10364.4|10364.9|10362.9|1095
1683231600000|2023-05-04 20:20:00|10365.6|10363.6|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|1033
1683231900000|2023-05-04 20:25:00|10366|10364|10367.2|10365.2|10367.6|10365.6|10365.6|10363.6|2192
1683232200000|2023-05-04 20:30:00|10366.8|10364.8|10362.9|10360.9|10366.8|10364.8|10362.1|10360.1|4045
1683232500000|2023-05-04 20:35:00|10363.3|10361.3|10364.5|10362.5|10365.1|10363.1|10362.9|10360.9|3164
1683232800000|2023-05-04 20:40:00|10364.7|10362.7|10363.3|10361.3|10365.6|10363.6|10362.9|10360.9|1626
1683233100000|2023-05-04 20:45:00|10363.5|10361.5|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|1331
1683233400000|2023-05-04 20:50:00|10363.1|10361.1|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|596
1683233700000|2023-05-04 20:55:00|10362.3|10360.3|10362.1|10360.1|10362.5|10360.5|10361|10359|628
1683237600000|2023-05-04 22:00:00|10361.7|10359.7|10360.8|10358.8|10362.9|10360.9|10360.6|10358.6|191
1683237900000|2023-05-04 22:05:00|10361|10359|10361|10359|10361.5|10359.5|10360.8|10358.8|34
1683238200000|2023-05-04 22:10:00|10360.8|10358.8|10361|10359|10361.4|10359.4|10360.8|10358.8|18
1683238500000|2023-05-04 22:15:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.2|10359.2|140
1683238800000|2023-05-04 22:20:00|10361.7|10359.7|10361.5|10359.5|10362.1|10360.1|10361.5|10359.5|73
1683239100000|2023-05-04 22:25:00|10361.4|10359.4|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|61
1683239400000|2023-05-04 22:30:00|10361.9|10359.9|10362.1|10360.1|10362.3|10360.3|10361.9|10359.9|46
1683239700000|2023-05-04 22:35:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|118
1683240000000|2023-05-04 22:40:00|10361|10359|10361.4|10359.4|10361.7|10359.7|10361|10359|165
1683240300000|2023-05-04 22:45:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|99
1683240600000|2023-05-04 22:50:00|10361.2|10359.2|10361|10359|10361.2|10359.2|10360.6|10358.6|37
1683240900000|2023-05-04 22:55:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|30
1683241200000|2023-05-04 23:00:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|140
1683241500000|2023-05-04 23:05:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|82
1683241800000|2023-05-04 23:10:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|199
1683242100000|2023-05-04 23:15:00|10360|10358|10360.2|10358.2|10360.2|10358.2|10360|10358|15
1683242400000|2023-05-04 23:20:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|29
1683242700000|2023-05-04 23:25:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|92
1683243000000|2023-05-04 23:30:00|10360|10358|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|66
1683243300000|2023-05-04 23:35:00|10360.4|10358.4|10360.8|10358.8|10361|10359|10360.4|10358.4|91
1683243600000|2023-05-04 23:40:00|10361|10359|10361|10359|10361|10359|10360.8|10358.8|17
1683243900000|2023-05-04 23:45:00|10360.8|10358.8|10360.6|10358.6|10361|10359|10360.6|10358.6|79
1683244200000|2023-05-04 23:50:00|10361|10359|10361.7|10359.7|10361.7|10359.7|10360.6|10358.6|116
1683244500000|2023-05-04 23:55:00|10361.9|10359.9|10361.7|10359.7|10361.9|10359.9|10361.4|10359.4|230
1683244800000|2023-05-05 00:00:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|95
1683245100000|2023-05-05 00:05:00|10361|10359|10360.2|10358.2|10361|10359|10360.2|10358.2|299
1683245400000|2023-05-05 00:10:00|10360.8|10358.8|10361|10359|10361|10359|10360.8|10358.8|107
1683245700000|2023-05-05 00:15:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.2|10359.2|42
1683246000000|2023-05-05 00:20:00|10361.4|10359.4|10361.5|10359.5|10361.7|10359.7|10361.4|10359.4|82
1683246300000|2023-05-05 00:25:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.5|10359.5|262
1683246600000|2023-05-05 00:30:00|10361.5|10359.5|10361|10359|10361.7|10359.7|10361|10359|233
1683246900000|2023-05-05 00:35:00|10361.2|10359.2|10361.4|10359.4|10361.9|10359.9|10361|10359|390
1683247200000|2023-05-05 00:40:00|10361.7|10359.7|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|294
1683247500000|2023-05-05 00:45:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|57
1683247800000|2023-05-05 00:50:00|10362.5|10360.5|10361.4|10359.4|10362.5|10360.5|10361|10359|333
1683248100000|2023-05-05 00:55:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|53
1683248400000|2023-05-05 01:00:00|10361.4|10359.4|10361.4|10359.4|10361.5|10359.5|10361.2|10359.2|30
1683248700000|2023-05-05 01:05:00|10361.2|10359.2|10361.4|10359.4|10361.4|10359.4|10361|10359|48
1683249000000|2023-05-05 01:10:00|10361.2|10359.2|10360.2|10358.2|10361.2|10359.2|10360.2|10358.2|117
1683249300000|2023-05-05 01:15:00|||||||||10
1683249600000|2023-05-05 01:20:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|221
1683249900000|2023-05-05 01:25:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|134
1683250200000|2023-05-05 01:30:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|333
1683250500000|2023-05-05 01:35:00|10359.4|10357.4|10359.2|10357.2|10359.4|10357.4|10359.2|10357.2|453
1683250800000|2023-05-05 01:40:00|10359|10357|10359.2|10357.2|10359.4|10357.4|10358.6|10356.6|587
1683251100000|2023-05-05 01:45:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|96
1683251400000|2023-05-05 01:50:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|88
1683251700000|2023-05-05 01:55:00|||||||||2
1683252000000|2023-05-05 02:00:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|72
1683252300000|2023-05-05 02:05:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|121
1683252600000|2023-05-05 02:10:00|||||||||3
1683252900000|2023-05-05 02:15:00|||||||||18
1683253200000|2023-05-05 02:20:00|10359.6|10357.6|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|25
1683253500000|2023-05-05 02:25:00|10359.4|10357.4|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|382
1683253800000|2023-05-05 02:30:00|10358.4|10356.4|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|71
1683254100000|2023-05-05 02:35:00|10358.4|10356.4|10358.6|10356.6|10358.6|10356.6|10358.4|10356.4|58
1683254400000|2023-05-05 02:40:00|10359|10357|10359|10357|10359|10357|10359|10357|94
1683254700000|2023-05-05 02:45:00|||||||||25
1683255000000|2023-05-05 02:50:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|76
1683255600000|2023-05-05 03:00:00|||||||||56
1683256200000|2023-05-05 03:10:00|||||||||3
1683256500000|2023-05-05 03:15:00|||||||||5
1683256800000|2023-05-05 03:20:00|10359.6|10357.6|10360.2|10358.2|10360.2|10358.2|10359.6|10357.6|18
1683257100000|2023-05-05 03:25:00|10360.6|10358.6|10361|10359|10361.2|10359.2|10360.6|10358.6|154
1683257400000|2023-05-05 03:30:00|10361.2|10359.2|10361.4|10359.4|10361.4|10359.4|10361.2|10359.2|38
1683257700000|2023-05-05 03:35:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|31
1683258000000|2023-05-05 03:40:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|66
1683258300000|2023-05-05 03:45:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|84
1683258600000|2023-05-05 03:50:00|||||||||6
1683258900000|2023-05-05 03:55:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|41
1683259200000|2023-05-05 04:00:00|10360.8|10358.8|10361|10359|10361|10359|10360.6|10358.6|6
1683259500000|2023-05-05 04:05:00|||||||||1
1683259800000|2023-05-05 04:10:00|10361.2|10359.2|10361|10359|10361.4|10359.4|10361|10359|104
1683260100000|2023-05-05 04:15:00|||||||||23
1683260400000|2023-05-05 04:20:00|10361.2|10359.2|10361|10359|10361.2|10359.2|10361|10359|14
1683260700000|2023-05-05 04:25:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|76
1683261000000|2023-05-05 04:30:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|54
1683261300000|2023-05-05 04:35:00|||||||||3
1683261600000|2023-05-05 04:40:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|98
1683261900000|2023-05-05 04:45:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|3
1683262200000|2023-05-05 04:50:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|257
1683262500000|2023-05-05 04:55:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|42
1683262800000|2023-05-05 05:00:00|10358.6|10356.6|10359.8|10357.8|10359.8|10357.8|10358.6|10356.6|295
1683263100000|2023-05-05 05:05:00|10360|10358|10359.8|10357.8|10360|10358|10359.8|10357.8|28
1683263400000|2023-05-05 05:10:00|||||||||5
1683263700000|2023-05-05 05:15:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|49
1683264000000|2023-05-05 05:20:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|13
1683264300000|2023-05-05 05:25:00|10359.6|10357.6|10359.8|10357.8|10359.8|10357.8|10359.6|10357.6|11
1683264600000|2023-05-05 05:30:00|10359.6|10357.6|10360.2|10358.2|10360.2|10358.2|10359.6|10357.6|115
1683264900000|2023-05-05 05:35:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|65
1683265200000|2023-05-05 05:40:00|10359.4|10357.4|10358.2|10356.2|10359.4|10357.4|10357.8|10355.8|485
1683265500000|2023-05-05 05:45:00|10357.8|10355.8|10357.1|10355.1|10357.8|10355.8|10356.9|10354.9|370
1683265800000|2023-05-05 05:50:00|10357.3|10355.3|10357.3|10355.3|10357.3|10355.3|10356.9|10354.9|160
1683266100000|2023-05-05 05:55:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|61
1683266400000|2023-05-05 06:00:00|10358.2|10356.2|10360.6|10358.6|10361|10359|10358.2|10356.2|680
1683266700000|2023-05-05 06:05:00|10360.2|10358.2|10359|10357|10360.2|10358.2|10357.8|10355.8|345
1683267000000|2023-05-05 06:10:00|10359.4|10357.4|10359.4|10357.4|10360.8|10358.8|10359.2|10357.2|193
1683267300000|2023-05-05 06:15:00|10359|10357|10357.4|10355.4|10359.8|10357.8|10357.1|10355.1|517
1683267600000|2023-05-05 06:20:00|10357.1|10355.1|10356.1|10354.1|10357.4|10355.4|10355.1|10353.1|673
1683267900000|2023-05-05 06:25:00|10356.3|10354.3|10355.9|10353.9|10357.1|10355.1|10354.7|10352.7|1888
1683268200000|2023-05-05 06:30:00|10356.3|10354.3|10356.7|10354.7|10356.9|10354.9|10355.9|10353.9|382
1683268500000|2023-05-05 06:35:00|10357.1|10355.1|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|598
1683268800000|2023-05-05 06:40:00|10356.9|10354.9|10359|10357|10359.4|10357.4|10356.7|10354.7|859
1683269100000|2023-05-05 06:45:00|10359.4|10357.4|10358.8|10356.8|10359.8|10357.8|10357.8|10355.8|317
1683269400000|2023-05-05 06:50:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10356.7|10354.7|835
1683269700000|2023-05-05 06:55:00|10358.4|10356.4|10359.8|10357.8|10360.2|10358.2|10358.2|10356.2|983
1683270000000|2023-05-05 07:00:00|10360.2|10358.2|10361.4|10359.4|10361.7|10359.7|10360.2|10358.2|1520
1683270300000|2023-05-05 07:05:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10360|10358|666
1683270600000|2023-05-05 07:10:00|10361.4|10359.4|10360.2|10358.2|10361.7|10359.7|10359.8|10357.8|692
1683270900000|2023-05-05 07:15:00|10359.8|10357.8|10361.4|10359.4|10361.5|10359.5|10359.8|10357.8|718
1683271200000|2023-05-05 07:20:00|10361.2|10359.2|10359.8|10357.8|10361.7|10359.7|10359|10357|452
1683271500000|2023-05-05 07:25:00|10360.2|10358.2|10360.6|10358.6|10361|10359|10359.8|10357.8|271
1683271800000|2023-05-05 07:30:00|10361|10359|10360.6|10358.6|10361|10359|10360.2|10358.2|483
1683272100000|2023-05-05 07:35:00|10360.8|10358.8|10360.6|10358.6|10361|10359|10359.8|10357.8|773
1683272400000|2023-05-05 07:40:00|10360.8|10358.8|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|382
1683272700000|2023-05-05 07:45:00|10361|10359|10360.6|10358.6|10361|10359|10360|10358|172
1683273000000|2023-05-05 07:50:00|10361|10359|10359.4|10357.4|10361|10359|10359.4|10357.4|595
1683273300000|2023-05-05 07:55:00|10359.8|10357.8|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|426
1683273600000|2023-05-05 08:00:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|163
1683273900000|2023-05-05 08:05:00|10360.6|10358.6|10359|10357|10360.6|10358.6|10358.6|10356.6|1031
1683274200000|2023-05-05 08:10:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|461
1683274500000|2023-05-05 08:15:00|10358.6|10356.6|10358.6|10356.6|10359.4|10357.4|10358.2|10356.2|294
1683274800000|2023-05-05 08:20:00|10358.4|10356.4|10359.8|10357.8|10360.2|10358.2|10358.4|10356.4|567
1683275100000|2023-05-05 08:25:00|10359.4|10357.4|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|854
1683275400000|2023-05-05 08:30:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|716
1683275700000|2023-05-05 08:35:00|10358.4|10356.4|10359|10357|10359|10357|10358.2|10356.2|630
1683276000000|2023-05-05 08:40:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.2|10356.2|309
1683276300000|2023-05-05 08:45:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|516
1683276600000|2023-05-05 08:50:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|216
1683276900000|2023-05-05 08:55:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|585
1683277200000|2023-05-05 09:00:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|661
1683277500000|2023-05-05 09:05:00|10356.3|10354.3|10358.2|10356.2|10358.2|10356.2|10356.3|10354.3|628
1683277800000|2023-05-05 09:10:00|10357.8|10355.8|10357.4|10355.4|10358.2|10356.2|10357.1|10355.1|859
1683278100000|2023-05-05 09:15:00|10357.8|10355.8|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|411
1683278400000|2023-05-05 09:20:00|10358.2|10356.2|10357.1|10355.1|10358.2|10356.2|10357.1|10355.1|7253
1683278700000|2023-05-05 09:25:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|518
1683279000000|2023-05-05 09:30:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|665
1683279300000|2023-05-05 09:35:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10355.5|10353.5|322
1683279600000|2023-05-05 09:40:00|10356.3|10354.3|10355.5|10353.5|10356.7|10354.7|10355.1|10353.1|455
1683279900000|2023-05-05 09:45:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|529
1683280200000|2023-05-05 09:50:00|10355.1|10353.1|10355.1|10353.1|10355.3|10353.3|10354.7|10352.7|256
1683280500000|2023-05-05 09:55:00|10355.3|10353.3|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|144
1683280800000|2023-05-05 10:00:00|10356.1|10354.1|10357.1|10355.1|10357.1|10355.1|10355.9|10353.9|353
1683281100000|2023-05-05 10:05:00|10356.9|10354.9|10356.3|10354.3|10357.1|10355.1|10355.9|10353.9|312
1683281400000|2023-05-05 10:10:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|273
1683281700000|2023-05-05 10:15:00|10355.9|10353.9|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|424
1683282000000|2023-05-05 10:20:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|289
1683282300000|2023-05-05 10:25:00|10354.9|10352.9|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|423
1683282600000|2023-05-05 10:30:00|10354.5|10352.5|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|98
1683282900000|2023-05-05 10:35:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|204
1683283200000|2023-05-05 10:40:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|486
1683283500000|2023-05-05 10:45:00|10354.7|10352.7|10355.5|10353.5|10355.5|10353.5|10354.3|10352.3|565
1683283800000|2023-05-05 10:50:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.1|10353.1|497
1683284100000|2023-05-05 10:55:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|678
1683284400000|2023-05-05 11:00:00|10355.1|10353.1|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|571
1683284700000|2023-05-05 11:05:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|147
1683285000000|2023-05-05 11:10:00|10354.9|10352.9|10355.1|10353.1|10355.1|10353.1|10353.9|10351.9|1345
1683285300000|2023-05-05 11:15:00|10355.5|10353.5|10355.1|10353.1|10356.3|10354.3|10355.1|10353.1|1226
1683285600000|2023-05-05 11:20:00|10354.7|10352.7|10354.3|10352.3|10355.1|10353.1|10353.9|10351.9|547
1683285900000|2023-05-05 11:25:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|899
1683286200000|2023-05-05 11:30:00|10354.3|10352.3|10353.5|10351.5|10354.7|10352.7|10353.5|10351.5|881
1683286500000|2023-05-05 11:35:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.5|10351.5|260
1683286800000|2023-05-05 11:40:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|1277
1683287100000|2023-05-05 11:45:00|10354.1|10352.1|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|1349
1683287400000|2023-05-05 11:50:00|10353.1|10351.1|10353.9|10351.9|10354.7|10352.7|10353.1|10351.1|2161
1683287700000|2023-05-05 11:55:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|1303
1683288000000|2023-05-05 12:00:00|10353.5|10351.5|10353|10351|10353.9|10351.9|10352.8|10350.8|1585
1683288300000|2023-05-05 12:05:00|10352.8|10350.8|10354.7|10352.7|10354.9|10352.9|10352.8|10350.8|3346
1683288600000|2023-05-05 12:10:00|10355.1|10353.1|10355.5|10353.5|10355.9|10353.9|10353.9|10351.9|1268
1683288900000|2023-05-05 12:15:00|10355.1|10353.1|10357.4|10355.4|10357.4|10355.4|10354.7|10352.7|2995
1683289200000|2023-05-05 12:20:00|10356.7|10354.7|10355.1|10353.1|10356.7|10354.7|10355.1|10353.1|2728
1683289500000|2023-05-05 12:25:00|10355.5|10353.5|10355.1|10353.1|10357.1|10355.1|10354.7|10352.7|2558
1683289800000|2023-05-05 12:30:00|10354.9|10352.9|10343.8|10341.8|10354.9|10352.9|10334.8|10332.8|10896
1683290100000|2023-05-05 12:35:00|10344.2|10342.2|10338.9|10336.9|10345.9|10343.9|10338.3|10336.3|7744
1683290400000|2023-05-05 12:40:00|10338.7|10336.7|10341|10339|10341.4|10339.4|10337.9|10335.9|4397
1683290700000|2023-05-05 12:45:00|10341.4|10339.4|10346.1|10344.1|10347.1|10345.1|10339.9|10337.9|5565
1683291000000|2023-05-05 12:50:00|10346.5|10344.5|10343|10341|10346.9|10344.9|10342.6|10340.6|6977
1683291300000|2023-05-05 12:55:00|10342.6|10340.6|10343.4|10341.4|10344.2|10342.2|10342.2|10340.2|3693
1683291600000|2023-05-05 13:00:00|10343.8|10341.8|10345.7|10343.7|10345.7|10343.7|10343|10341|4291
1683291900000|2023-05-05 13:05:00|10345.3|10343.3|10345.9|10343.9|10346.9|10344.9|10344.6|10342.6|3253
1683292200000|2023-05-05 13:10:00|10345.7|10343.7|10346.1|10344.1|10346.5|10344.5|10343.8|10341.8|2622
1683292500000|2023-05-05 13:15:00|10345.7|10343.7|10347.3|10345.3|10348.1|10346.1|10345.7|10343.7|2101
1683292800000|2023-05-05 13:20:00|10347.1|10345.1|10345.3|10343.3|10347.3|10345.3|10344.9|10342.9|2238
1683293100000|2023-05-05 13:25:00|10345.5|10343.5|10344.2|10342.2|10346.1|10344.1|10343.8|10341.8|3240
1683293400000|2023-05-05 13:30:00|10344.6|10342.6|10344.6|10342.6|10347.3|10345.3|10344.2|10342.2|3230
1683293700000|2023-05-05 13:35:00|10344.9|10342.9|10343|10341|10345.1|10343.1|10342.6|10340.6|3473
1683294000000|2023-05-05 13:40:00|10342.6|10340.6|10339.9|10337.9|10342.6|10340.6|10339.1|10337.1|4139
1683294300000|2023-05-05 13:45:00|10339.5|10337.5|10337.1|10335.1|10340.6|10338.6|10337.1|10335.1|3745
1683294600000|2023-05-05 13:50:00|10336.7|10334.7|10340.6|10338.6|10340.6|10338.6|10336.7|10334.7|3364
1683294900000|2023-05-05 13:55:00|10340.3|10338.3|10339.5|10337.5|10340.5|10338.5|10338.3|10336.3|2256
1683295200000|2023-05-05 14:00:00|10339.9|10337.9|10340.6|10338.6|10341|10339|10339.1|10337.1|1793
1683295500000|2023-05-05 14:05:00|10340.3|10338.3|10338.7|10336.7|10340.3|10338.3|10338.3|10336.3|1737
1683295800000|2023-05-05 14:10:00|10339.1|10337.1|10339.9|10337.9|10340.3|10338.3|10338.7|10336.7|1357
1683296100000|2023-05-05 14:15:00|10340.3|10338.3|10339.9|10337.9|10341.4|10339.4|10339.5|10337.5|1702
1683296400000|2023-05-05 14:20:00|10339.7|10337.7|10341|10339|10341.4|10339.4|10339.1|10337.1|3492
1683296700000|2023-05-05 14:25:00|10340.6|10338.6|10341|10339|10341|10339|10339.9|10337.9|1398
1683297000000|2023-05-05 14:30:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10339.9|10337.9|1663
1683297300000|2023-05-05 14:35:00|10341|10339|10340.3|10338.3|10341.4|10339.4|10340.3|10338.3|1424
1683297600000|2023-05-05 14:40:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10340.3|10338.3|2103
1683297900000|2023-05-05 14:45:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|1266
1683298200000|2023-05-05 14:50:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|1119
1683298500000|2023-05-05 14:55:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|1256
1683298800000|2023-05-05 15:00:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.4|10334.4|1202
1683299100000|2023-05-05 15:05:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10335.6|10333.6|1903
1683299400000|2023-05-05 15:10:00|10335.6|10333.6|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|1921
1683299700000|2023-05-05 15:15:00|10336.7|10334.7|10335.2|10333.2|10336.7|10334.7|10335.2|10333.2|2083
1683300000000|2023-05-05 15:20:00|10334.8|10332.8|10332.8|10330.8|10334.8|10332.8|10332.4|10330.4|2850
1683300300000|2023-05-05 15:25:00|10333|10331|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|3555
1683300600000|2023-05-05 15:30:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10331.3|10329.3|3501
1683300900000|2023-05-05 15:35:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10333.2|10331.2|2279
1683301200000|2023-05-05 15:40:00|10333.6|10331.6|10332.4|10330.4|10334|10332|10332.4|10330.4|1711
1683301500000|2023-05-05 15:45:00|10332.8|10330.8|10334|10332|10334.4|10332.4|10332.8|10330.8|2225
1683301800000|2023-05-05 15:50:00|10333.8|10331.8|10333.2|10331.2|10333.8|10331.8|10332.1|10330.1|1050
1683302100000|2023-05-05 15:55:00|10333.6|10331.6|10334|10332|10334|10332|10333.2|10331.2|1782
1683302400000|2023-05-05 16:00:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334|10332|1079
1683302700000|2023-05-05 16:05:00|10335|10333|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|539
1683303000000|2023-05-05 16:10:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.2|10332.2|1104
1683303300000|2023-05-05 16:15:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334|10332|2113
1683303600000|2023-05-05 16:20:00|10335.4|10333.4|10334.8|10332.8|10336|10334|10334.4|10332.4|1303
1683303900000|2023-05-05 16:25:00|10334.6|10332.6|10334|10332|10334.8|10332.8|10334|10332|1090
1683304200000|2023-05-05 16:30:00|10333.6|10331.6|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|1961
1683304500000|2023-05-05 16:35:00|10334|10332|10334|10332|10334.4|10332.4|10333.6|10331.6|1625
1683304800000|2023-05-05 16:40:00|10333.8|10331.8|10335.6|10333.6|10335.8|10333.8|10333.6|10331.6|1011
1683305100000|2023-05-05 16:45:00|10335.4|10333.4|10336.7|10334.7|10337.1|10335.1|10335.2|10333.2|1681
1683305400000|2023-05-05 16:50:00|10336.4|10334.4|10335.2|10333.2|10336.7|10334.7|10334.8|10332.8|1143
1683305700000|2023-05-05 16:55:00|10335|10333|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|395
1683306000000|2023-05-05 17:00:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|823
1683306300000|2023-05-05 17:05:00|10335.2|10333.2|10334|10332|10335.4|10333.4|10334|10332|1134
1683306600000|2023-05-05 17:10:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|698
1683306900000|2023-05-05 17:15:00|10333.2|10331.2|10334|10332|10334.8|10332.8|10333.2|10331.2|1698
1683307200000|2023-05-05 17:20:00|10333.8|10331.8|10333.2|10331.2|10334|10332|10333.2|10331.2|927
1683307500000|2023-05-05 17:25:00|10333.6|10331.6|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|796
1683307800000|2023-05-05 17:30:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10334|10332|1328
1683308100000|2023-05-05 17:35:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|422
1683308400000|2023-05-05 17:40:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10334|10332|1280
1683308700000|2023-05-05 17:45:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|624
1683309000000|2023-05-05 17:50:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|626
1683309300000|2023-05-05 17:55:00|10335.2|10333.2|10335.2|10333.2|10336|10334|10335.2|10333.2|1082
1683309600000|2023-05-05 18:00:00|10335.4|10333.4|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|321
1683309900000|2023-05-05 18:05:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|1043
1683310200000|2023-05-05 18:10:00|10335.2|10333.2|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|1135
1683310500000|2023-05-05 18:15:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|1393
1683310800000|2023-05-05 18:20:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|370
1683311100000|2023-05-05 18:25:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|683
1683311400000|2023-05-05 18:30:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|1028
1683311700000|2023-05-05 18:35:00|10335.8|10333.8|10336|10334|10336|10334|10334.8|10332.8|494
1683312000000|2023-05-05 18:40:00|10336.2|10334.2|10337.1|10335.1|10337.1|10335.1|10336|10334|360
1683312300000|2023-05-05 18:45:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.2|10334.2|1233
1683312600000|2023-05-05 18:50:00|10336.7|10334.7|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|1441
1683312900000|2023-05-05 18:55:00|10335.2|10333.2|10336|10334|10336.4|10334.4|10334.4|10332.4|2613
1683313200000|2023-05-05 19:00:00|10336.4|10334.4|10335.2|10333.2|10336.4|10334.4|10334.8|10332.8|1286
1683313500000|2023-05-05 19:05:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|525
1683313800000|2023-05-05 19:10:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|937
1683314100000|2023-05-05 19:15:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|565
1683314400000|2023-05-05 19:20:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|563
1683314700000|2023-05-05 19:25:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|381
1683315000000|2023-05-05 19:30:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|667
1683315300000|2023-05-05 19:35:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|954
1683315600000|2023-05-05 19:40:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|776
1683315900000|2023-05-05 19:45:00|10337.7|10335.7|10336.4|10334.4|10337.7|10335.7|10336.4|10334.4|731
1683316200000|2023-05-05 19:50:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|500
1683316500000|2023-05-05 19:55:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|2102
1683316800000|2023-05-05 20:00:00|10337.1|10335.1|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|993
1683317100000|2023-05-05 20:05:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|583
1683317400000|2023-05-05 20:10:00|10337.7|10335.7|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|337
1683317700000|2023-05-05 20:15:00|10338.1|10336.1|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|651
1683318000000|2023-05-05 20:20:00|10338.7|10336.7|10337.1|10335.1|10339.1|10337.1|10337.1|10335.1|791
1683318300000|2023-05-05 20:25:00|10337.3|10335.3|10337.1|10335.1|10337.3|10335.3|10336.7|10334.7|645
1683318600000|2023-05-05 20:30:00|10336.7|10334.7|10336|10334|10337.1|10335.1|10336|10334|546
1683318900000|2023-05-05 20:35:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|150
1683319200000|2023-05-05 20:40:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|743
1683319500000|2023-05-05 20:45:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|448
1683319800000|2023-05-05 20:50:00|10336.9|10334.9|10336|10334|10337.1|10335.1|10336|10334|609
1683320100000|2023-05-05 20:55:00|10335.8|10333.8|10335.8|10333.8|10336.4|10334.4|10335.6|10333.6|514
1683496800000|2023-05-07 22:00:00|10336|10334|10335.2|10333.2|10337.3|10335.3|10333.2|10331.2|317
1683497100000|2023-05-07 22:05:00|10334.8|10332.8|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|236
1683497400000|2023-05-07 22:10:00|10334.6|10332.6|10333.6|10331.6|10334.6|10332.6|10333.6|10331.6|262
1683497700000|2023-05-07 22:15:00|10333.8|10331.8|10334.4|10332.4|10335.2|10333.2|10333.6|10331.6|95
1683498000000|2023-05-07 22:20:00|10334.2|10332.2|10334.6|10332.6|10334.8|10332.8|10334.2|10332.2|10
1683498300000|2023-05-07 22:25:00|10334.4|10332.4|10334.6|10332.6|10334.8|10332.8|10334.4|10332.4|19
1683498600000|2023-05-07 22:30:00|10334.8|10332.8|10334.6|10332.6|10334.8|10332.8|10334.4|10332.4|21
1683498900000|2023-05-07 22:35:00|10334.4|10332.4|10333.2|10331.2|10334.6|10332.6|10333.2|10331.2|514
1683499200000|2023-05-07 22:40:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|644
1683499500000|2023-05-07 22:45:00|||||||||7
1683499800000|2023-05-07 22:50:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|46
1683500100000|2023-05-07 22:55:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|394
1683500400000|2023-05-07 23:00:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.6|10331.6|35
1683500700000|2023-05-07 23:05:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|166
1683501000000|2023-05-07 23:10:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|132
1683501300000|2023-05-07 23:15:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|55
1683501600000|2023-05-07 23:20:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|153
1683501900000|2023-05-07 23:25:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|176
1683502200000|2023-05-07 23:30:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|139
1683502500000|2023-05-07 23:35:00|10331.5|10329.5|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|173
1683502800000|2023-05-07 23:40:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|71
1683503100000|2023-05-07 23:45:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|103
1683503400000|2023-05-07 23:50:00|10332.1|10330.1|10332.3|10330.3|10332.3|10330.3|10332.1|10330.1|77
1683503700000|2023-05-07 23:55:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|107
1683504000000|2023-05-08 00:00:00|10333|10331|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|171
1683504300000|2023-05-08 00:05:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|141
1683504600000|2023-05-08 00:10:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|217
1683504900000|2023-05-08 00:15:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|853
1683505200000|2023-05-08 00:20:00|10332.6|10330.6|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|162
1683505500000|2023-05-08 00:25:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|519
1683505800000|2023-05-08 00:30:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|36
1683506100000|2023-05-08 00:35:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|156
1683506400000|2023-05-08 00:40:00|10333.6|10331.6|10333.6|10331.6|10333.8|10331.8|10333.2|10331.2|92
1683506700000|2023-05-08 00:45:00|10333.8|10331.8|10334.4|10332.4|10334.4|10332.4|10333.8|10331.8|85
1683507000000|2023-05-08 00:50:00|10334.6|10332.6|10334.4|10332.4|10334.6|10332.6|10334.4|10332.4|123
1683507300000|2023-05-08 00:55:00|10334.6|10332.6|10334.8|10332.8|10335.2|10333.2|10334.6|10332.6|78
1683507600000|2023-05-08 01:00:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|306
1683507900000|2023-05-08 01:05:00|10335.2|10333.2|10335|10333|10335.2|10333.2|10334.8|10332.8|286
1683508200000|2023-05-08 01:10:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|139
1683508500000|2023-05-08 01:15:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|291
1683508800000|2023-05-08 01:20:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10334|10332|82
1683509100000|2023-05-08 01:25:00|10334.2|10332.2|10334.6|10332.6|10334.6|10332.6|10334|10332|113
1683509400000|2023-05-08 01:30:00|10334.4|10332.4|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|120
1683509700000|2023-05-08 01:35:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|66
1683510000000|2023-05-08 01:40:00|10335|10333|10334.8|10332.8|10335|10333|10334.4|10332.4|89
1683510300000|2023-05-08 01:45:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|135
1683510600000|2023-05-08 01:50:00|10335.4|10333.4|10335.2|10333.2|10335.4|10333.4|10335.2|10333.2|86
1683510900000|2023-05-08 01:55:00|10335.4|10333.4|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|131
1683511200000|2023-05-08 02:00:00|10334.6|10332.6|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|265
1683511500000|2023-05-08 02:05:00|10334.6|10332.6|10335.2|10333.2|10335.2|10333.2|10334.6|10332.6|155
1683511800000|2023-05-08 02:10:00|10334.8|10332.8|10335.2|10333.2|10335.4|10333.4|10334.8|10332.8|108
1683512100000|2023-05-08 02:15:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|47
1683512400000|2023-05-08 02:20:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|115
1683512700000|2023-05-08 02:25:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|82
1683513000000|2023-05-08 02:30:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|73
1683513300000|2023-05-08 02:35:00|||||||||5
1683513600000|2023-05-08 02:40:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|42
1683513900000|2023-05-08 02:45:00|||||||||14
1683514200000|2023-05-08 02:50:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|80
1683514500000|2023-05-08 02:55:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|94
1683514800000|2023-05-08 03:00:00|10334.6|10332.6|10334.4|10332.4|10334.6|10332.6|10334.4|10332.4|17
1683515100000|2023-05-08 03:05:00|10334.2|10332.2|10334.2|10332.2|10334.4|10332.4|10334|10332|49
1683515400000|2023-05-08 03:10:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|21
1683515700000|2023-05-08 03:15:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|36
1683516000000|2023-05-08 03:20:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|86
1683516300000|2023-05-08 03:25:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|109
1683516600000|2023-05-08 03:30:00|||||||||2
1683516900000|2023-05-08 03:35:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|120
1683517200000|2023-05-08 03:40:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|73
1683517500000|2023-05-08 03:45:00|||||||||17
1683517800000|2023-05-08 03:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|31
1683518100000|2023-05-08 03:55:00|||||||||20
1683518400000|2023-05-08 04:00:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|50
1683518700000|2023-05-08 04:05:00|||||||||15
1683519000000|2023-05-08 04:10:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|58
1683519300000|2023-05-08 04:15:00|10335|10333|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|9
1683519600000|2023-05-08 04:20:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|56
1683519900000|2023-05-08 04:25:00|10335|10333|10334.8|10332.8|10335|10333|10334.8|10332.8|78
1683520200000|2023-05-08 04:30:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|77
1683520500000|2023-05-08 04:35:00|||||||||82
1683520800000|2023-05-08 04:40:00|10334.6|10332.6|10334.6|10332.6|10334.8|10332.8|10334.6|10332.6|92
1683521100000|2023-05-08 04:45:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|17
1683521400000|2023-05-08 04:50:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|69
1683521700000|2023-05-08 04:55:00|10334.6|10332.6|10333.6|10331.6|10334.8|10332.8|10333.6|10331.6|237
1683522000000|2023-05-08 05:00:00|||||||||19
1683522300000|2023-05-08 05:05:00|10333.2|10331.2|10334|10332|10334|10332|10333.2|10331.2|176
1683522600000|2023-05-08 05:10:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|50
1683522900000|2023-05-08 05:15:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|77
1683523200000|2023-05-08 05:20:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|429
1683523500000|2023-05-08 05:25:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|33
1683523800000|2023-05-08 05:30:00|||||||||119
1683524100000|2023-05-08 05:35:00|10333.2|10331.2|10333.2|10331.2|10333.8|10331.8|10332.8|10330.8|249
1683524400000|2023-05-08 05:40:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|341
1683524700000|2023-05-08 05:45:00|10333|10331|10333.2|10331.2|10333.6|10331.6|10333|10331|123
1683525000000|2023-05-08 05:50:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|148
1683525300000|2023-05-08 05:55:00|||||||||221
1683525600000|2023-05-08 06:00:00|10333.2|10331.2|10333.2|10331.2|10334|10332|10333.2|10331.2|170
1683525900000|2023-05-08 06:05:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|83
1683526200000|2023-05-08 06:10:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|11
1683526500000|2023-05-08 06:15:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|71
1683526800000|2023-05-08 06:20:00|10332.8|10330.8|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|363
1683527100000|2023-05-08 06:25:00|10332.3|10330.3|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|35
1683527400000|2023-05-08 06:30:00|10332.3|10330.3|10332.1|10330.1|10332.3|10330.3|10332.1|10330.1|14
1683527700000|2023-05-08 06:35:00|10332.3|10330.3|10331.3|10329.3|10332.3|10330.3|10331.3|10329.3|156
1683528000000|2023-05-08 06:40:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|345
1683528300000|2023-05-08 06:45:00|10332.3|10330.3|10331.7|10329.7|10332.3|10330.3|10331.7|10329.7|225
1683528600000|2023-05-08 06:50:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|19
1683528900000|2023-05-08 06:55:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|485
1683529200000|2023-05-08 07:00:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|479
1683529500000|2023-05-08 07:05:00|10332.6|10330.6|10331.7|10329.7|10332.8|10330.8|10331.7|10329.7|192
1683529800000|2023-05-08 07:10:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|526
1683530100000|2023-05-08 07:15:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|544
1683530400000|2023-05-08 07:20:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|518
1683530700000|2023-05-08 07:25:00|10331.1|10329.1|10330.5|10328.5|10331.1|10329.1|10330.1|10328.1|436
1683531000000|2023-05-08 07:30:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|445
1683531300000|2023-05-08 07:35:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|1188
1683531600000|2023-05-08 07:40:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|349
1683531900000|2023-05-08 07:45:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|596
1683532200000|2023-05-08 07:50:00|10329.5|10327.5|10329.7|10327.7|10329.7|10327.7|10329.5|10327.5|568
1683532500000|2023-05-08 07:55:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|1184
1683532800000|2023-05-08 08:00:00|10328.9|10326.9|10327.4|10325.4|10329.3|10327.3|10327.4|10325.4|1574
1683533100000|2023-05-08 08:05:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|400
1683533400000|2023-05-08 08:10:00|10327.6|10325.6|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|657
1683533700000|2023-05-08 08:15:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|727
1683534000000|2023-05-08 08:20:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327|10325|486
1683534300000|2023-05-08 08:25:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|553
1683534600000|2023-05-08 08:30:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|421
1683534900000|2023-05-08 08:35:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327|10325|85
1683535200000|2023-05-08 08:40:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|163
1683535500000|2023-05-08 08:45:00|10328.9|10326.9|10328.5|10326.5|10329.3|10327.3|10328.5|10326.5|544
1683535800000|2023-05-08 08:50:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|166
1683536100000|2023-05-08 08:55:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|177
1683536400000|2023-05-08 09:00:00|10329.1|10327.1|10328.1|10326.1|10329.3|10327.3|10327.8|10325.8|336
1683536700000|2023-05-08 09:05:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|25
1683537000000|2023-05-08 09:10:00|10328.3|10326.3|10328.5|10326.5|10328.5|10326.5|10328.3|10326.3|30
1683537300000|2023-05-08 09:15:00|10328.3|10326.3|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|172
1683537600000|2023-05-08 09:20:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327|10325|214
1683537900000|2023-05-08 09:25:00|10327.6|10325.6|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|126
1683538200000|2023-05-08 09:30:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|75
1683538500000|2023-05-08 09:35:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|60
1683538800000|2023-05-08 09:40:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|125
1683539100000|2023-05-08 09:45:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|188
1683539400000|2023-05-08 09:50:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|166
1683539700000|2023-05-08 09:55:00|10328|10326|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|225
1683540000000|2023-05-08 10:00:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|250
1683540300000|2023-05-08 10:05:00|10328.1|10326.1|10329.7|10327.7|10329.7|10327.7|10328.1|10326.1|280
1683540600000|2023-05-08 10:10:00|10330.1|10328.1|10329.3|10327.3|10330.5|10328.5|10329.3|10327.3|449
1683540900000|2023-05-08 10:15:00|10329.1|10327.1|10329.7|10327.7|10329.7|10327.7|10329.1|10327.1|497
1683541200000|2023-05-08 10:20:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10329.1|10327.1|345
1683541500000|2023-05-08 10:25:00|10328.9|10326.9|10328.1|10326.1|10328.9|10326.9|10327.8|10325.8|278
1683541800000|2023-05-08 10:30:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|48
1683542100000|2023-05-08 10:35:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|68
1683542400000|2023-05-08 10:40:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|91
1683542700000|2023-05-08 10:45:00|10327.8|10325.8|10327.4|10325.4|10328.5|10326.5|10327.4|10325.4|303
1683543000000|2023-05-08 10:50:00|10327|10325|10328.1|10326.1|10328.5|10326.5|10327|10325|323
1683543300000|2023-05-08 10:55:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|103
1683543600000|2023-05-08 11:00:00|10328|10326|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|74
1683543900000|2023-05-08 11:05:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|206
1683544200000|2023-05-08 11:10:00|10327.4|10325.4|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|118
1683544500000|2023-05-08 11:15:00|10326.4|10324.4|10326.2|10324.2|10327|10325|10326|10324|465
1683544800000|2023-05-08 11:20:00|10325.8|10323.8|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|285
1683545100000|2023-05-08 11:25:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|629
1683545400000|2023-05-08 11:30:00|10326.2|10324.2|10326.6|10324.6|10327|10325|10325.4|10323.4|494
1683545700000|2023-05-08 11:35:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|263
1683546000000|2023-05-08 11:40:00|10326.6|10324.6|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|531
1683546300000|2023-05-08 11:45:00|10325.6|10323.6|10324.2|10322.2|10325.6|10323.6|10323.5|10321.5|1738
1683546600000|2023-05-08 11:50:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10322.3|10320.3|1148
1683546900000|2023-05-08 11:55:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|1178
1683547200000|2023-05-08 12:00:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1112
1683547500000|2023-05-08 12:05:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|877
1683547800000|2023-05-08 12:10:00|10321.9|10319.9|10321.9|10319.9|10322.7|10320.7|10321.1|10319.1|2454
1683548100000|2023-05-08 12:15:00|10321.5|10319.5|10322.3|10320.3|10322.7|10320.7|10321.5|10319.5|1026
1683548400000|2023-05-08 12:20:00|10322.5|10320.5|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|1647
1683548700000|2023-05-08 12:25:00|10322.3|10320.3|10322.7|10320.7|10323.1|10321.1|10321.5|10319.5|3777
1683549000000|2023-05-08 12:30:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|1572
1683549300000|2023-05-08 12:35:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.3|10320.3|2913
1683549600000|2023-05-08 12:40:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|1364
1683549900000|2023-05-08 12:45:00|10323.7|10321.7|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|1293
1683550200000|2023-05-08 12:50:00|10323.3|10321.3|10323.1|10321.1|10323.5|10321.5|10322.3|10320.3|1740
1683550500000|2023-05-08 12:55:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10321.9|10319.9|1407
1683550800000|2023-05-08 13:00:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|2716
1683551100000|2023-05-08 13:05:00|10321.5|10319.5|10321.9|10319.9|10322.7|10320.7|10321.1|10319.1|2553
1683551400000|2023-05-08 13:10:00|10322.3|10320.3|10321.5|10319.5|10322.7|10320.7|10321.3|10319.3|1415
1683551700000|2023-05-08 13:15:00|10321.3|10319.3|10320.7|10318.7|10321.5|10319.5|10320.3|10318.3|2815
1683552000000|2023-05-08 13:20:00|10320.3|10318.3|10321.9|10319.9|10321.9|10319.9|10320.3|10318.3|1198
1683552300000|2023-05-08 13:25:00|10321.7|10319.7|10320.9|10318.9|10321.9|10319.9|10320.7|10318.7|1661
1683552600000|2023-05-08 13:30:00|10320.7|10318.7|10321.9|10319.9|10321.9|10319.9|10320.7|10318.7|2074
1683552900000|2023-05-08 13:35:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10320.9|10318.9|1824
1683553200000|2023-05-08 13:40:00|10322.3|10320.3|10323.1|10321.1|10323.5|10321.5|10322.1|10320.1|2273
1683553500000|2023-05-08 13:45:00|10323.5|10321.5|10324.2|10322.2|10324.6|10322.6|10322.7|10320.7|1350
1683553800000|2023-05-08 13:50:00|10324.6|10322.6|10325.8|10323.8|10325.8|10323.8|10324.2|10322.2|2643
1683554100000|2023-05-08 13:55:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|1852
1683554400000|2023-05-08 14:00:00|10326|10324|10323.1|10321.1|10326.2|10324.2|10323.1|10321.1|2268
1683554700000|2023-05-08 14:05:00|10322.9|10320.9|10323.9|10321.9|10325|10323|10322.9|10320.9|977
1683555000000|2023-05-08 14:10:00|10324.2|10322.2|10324.6|10322.6|10325|10323|10323.9|10321.9|674
1683555300000|2023-05-08 14:15:00|10324.2|10322.2|10324.2|10322.2|10325|10323|10324.2|10322.2|653
1683555600000|2023-05-08 14:20:00|10324|10322|10324.6|10322.6|10324.6|10322.6|10323.5|10321.5|1588
1683555900000|2023-05-08 14:25:00|10324.4|10322.4|10325|10323|10325.4|10323.4|10324.2|10322.2|1125
1683556200000|2023-05-08 14:30:00|10324.6|10322.6|10325.8|10323.8|10325.8|10323.8|10324.6|10322.6|2303
1683556500000|2023-05-08 14:35:00|10325.4|10323.4|10324.6|10322.6|10325.4|10323.4|10324.2|10322.2|1531
1683556800000|2023-05-08 14:40:00|10324.2|10322.2|10324.2|10322.2|10325|10323|10323.9|10321.9|1653
1683557100000|2023-05-08 14:45:00|10323.9|10321.9|10325|10323|10325.4|10323.4|10323.9|10321.9|1913
1683557400000|2023-05-08 14:50:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|883
1683557700000|2023-05-08 14:55:00|10325.6|10323.6|10325|10323|10325.8|10323.8|10323.5|10321.5|1518
1683558000000|2023-05-08 15:00:00|10324.6|10322.6|10323.5|10321.5|10325|10323|10323.5|10321.5|2257
1683558300000|2023-05-08 15:05:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|1757
1683558600000|2023-05-08 15:10:00|10324.4|10322.4|10325|10323|10325.4|10323.4|10323.9|10321.9|1363
1683558900000|2023-05-08 15:15:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|849
1683559200000|2023-05-08 15:20:00|10325|10323|10326.6|10324.6|10326.8|10324.8|10325|10323|716
1683559500000|2023-05-08 15:25:00|10326.2|10324.2|10327|10325|10327.4|10325.4|10326.2|10324.2|1078
1683559800000|2023-05-08 15:30:00|10327.2|10325.2|10325.4|10323.4|10327.2|10325.2|10325|10323|895
1683560100000|2023-05-08 15:35:00|10325.6|10323.6|10326.6|10324.6|10327|10325|10325.6|10323.6|1842
1683560400000|2023-05-08 15:40:00|10326.8|10324.8|10327|10325|10327.4|10325.4|10326.6|10324.6|1268
1683560700000|2023-05-08 15:45:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|2075
1683561000000|2023-05-08 15:50:00|10327|10325|10327|10325|10327.4|10325.4|10326.2|10324.2|1667
1683561300000|2023-05-08 15:55:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.6|10324.6|1350
1683561600000|2023-05-08 16:00:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10327|10325|1720
1683561900000|2023-05-08 16:05:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|468
1683562200000|2023-05-08 16:10:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|2821
1683562500000|2023-05-08 16:15:00|10328.1|10326.1|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|1146
1683562800000|2023-05-08 16:20:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|383
1683563100000|2023-05-08 16:25:00|10328.7|10326.7|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|404
1683563400000|2023-05-08 16:30:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|438
1683563700000|2023-05-08 16:35:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|885
1683564000000|2023-05-08 16:40:00|10328.1|10326.1|10329.7|10327.7|10330.1|10328.1|10328.1|10326.1|798
1683564300000|2023-05-08 16:45:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|504
1683564600000|2023-05-08 16:50:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|139
1683564900000|2023-05-08 16:55:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|1331
1683565200000|2023-05-08 17:00:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|1389
1683565500000|2023-05-08 17:05:00|10329.1|10327.1|10328.5|10326.5|10329.3|10327.3|10328.1|10326.1|609
1683565800000|2023-05-08 17:10:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.4|10325.4|675
1683566100000|2023-05-08 17:15:00|10327.4|10325.4|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|415
1683566400000|2023-05-08 17:20:00|10327.6|10325.6|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|491
1683566700000|2023-05-08 17:25:00|10327.8|10325.8|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|556
1683567000000|2023-05-08 17:30:00|10327.8|10325.8|10327|10325|10328.1|10326.1|10326.6|10324.6|557
1683567300000|2023-05-08 17:35:00|10326.8|10324.8|10327.4|10325.4|10327.8|10325.8|10326.6|10324.6|908
1683567600000|2023-05-08 17:40:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|1145
1683567900000|2023-05-08 17:45:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|1317
1683568200000|2023-05-08 17:50:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|988
1683568500000|2023-05-08 17:55:00|10325|10323|10325.8|10323.8|10325.8|10323.8|10324.6|10322.6|1192
1683568800000|2023-05-08 18:00:00|10325.4|10323.4|10321.5|10319.5|10325.4|10323.4|10321.1|10319.1|5268
1683569100000|2023-05-08 18:05:00|10321.1|10319.1|10323.1|10321.1|10323.9|10321.9|10321.1|10319.1|3118
1683569400000|2023-05-08 18:10:00|10323.5|10321.5|10321.5|10319.5|10323.5|10321.5|10321.5|10319.5|1745
1683569700000|2023-05-08 18:15:00|10321.9|10319.9|10320.7|10318.7|10321.9|10319.9|10320.7|10318.7|2143
1683570000000|2023-05-08 18:20:00|10321.1|10319.1|10319.9|10317.9|10321.1|10319.1|10319.9|10317.9|1120
1683570300000|2023-05-08 18:25:00|10319.8|10317.8|10319.6|10317.6|10320.3|10318.3|10319.2|10317.2|3188
1683570600000|2023-05-08 18:30:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|2059
1683570900000|2023-05-08 18:35:00|10319|10317|10317.6|10315.6|10319.2|10317.2|10317.6|10315.6|4253
1683571200000|2023-05-08 18:40:00|10317.8|10315.8|10318.4|10316.4|10318.8|10316.8|10317.6|10315.6|4375
1683571500000|2023-05-08 18:45:00|10318.8|10316.8|10317.6|10315.6|10318.8|10316.8|10317.6|10315.6|3079
1683571800000|2023-05-08 18:50:00|10318|10316|10319.2|10317.2|10319.6|10317.6|10318|10316|2254
1683572100000|2023-05-08 18:55:00|10318.8|10316.8|10318.4|10316.4|10319.2|10317.2|10317.6|10315.6|2299
1683572400000|2023-05-08 19:00:00|10318|10316|10319.2|10317.2|10319.9|10317.9|10318|10316|2291
1683572700000|2023-05-08 19:05:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.4|10316.4|811
1683573000000|2023-05-08 19:10:00|10319.4|10317.4|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|680
1683573300000|2023-05-08 19:15:00|10319.4|10317.4|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|783
1683573600000|2023-05-08 19:20:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|271
1683573900000|2023-05-08 19:25:00|10319.6|10317.6|10318.8|10316.8|10319.9|10317.9|10318.4|10316.4|672
1683574200000|2023-05-08 19:30:00|10318.4|10316.4|10319.2|10317.2|10319.4|10317.4|10318.4|10316.4|435
1683574500000|2023-05-08 19:35:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|518
1683574800000|2023-05-08 19:40:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|652
1683575100000|2023-05-08 19:45:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|1408
1683575400000|2023-05-08 19:50:00|10318.8|10316.8|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|721
1683575700000|2023-05-08 19:55:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|1305
1683576000000|2023-05-08 20:00:00|10318.4|10316.4|10318|10316|10318.6|10316.6|10318|10316|484
1683576300000|2023-05-08 20:05:00|10318.2|10316.2|10318.4|10316.4|10319.2|10317.2|10318|10316|404
1683576600000|2023-05-08 20:10:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|1253
1683576900000|2023-05-08 20:15:00|10319.6|10317.6|10319|10317|10319.6|10317.6|10318.8|10316.8|1290
1683577200000|2023-05-08 20:20:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|1117
1683577500000|2023-05-08 20:25:00|10319.2|10317.2|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|443
1683577800000|2023-05-08 20:30:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|615
1683578100000|2023-05-08 20:35:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|335
1683578400000|2023-05-08 20:40:00|10319.9|10317.9|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|605
1683578700000|2023-05-08 20:45:00|10320.1|10318.1|10319.6|10317.6|10320.7|10318.7|10319.6|10317.6|537
1683579000000|2023-05-08 20:50:00|10319.9|10317.9|10319.9|10317.9|10320.1|10318.1|10319.6|10317.6|1133
1683579300000|2023-05-08 20:55:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|434
1683583200000|2023-05-08 22:00:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|30
1683583500000|2023-05-08 22:05:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|93
1683583800000|2023-05-08 22:10:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|30
1683584100000|2023-05-08 22:15:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|14
1683584400000|2023-05-08 22:20:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|125
1683584700000|2023-05-08 22:25:00|||||||||116
1683585300000|2023-05-08 22:35:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|56
1683585600000|2023-05-08 22:40:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.5|10318.5|15
1683585900000|2023-05-08 22:45:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|180
1683586200000|2023-05-08 22:50:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|108
1683586500000|2023-05-08 22:55:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|55
1683586800000|2023-05-08 23:00:00|||||||||28
1683587100000|2023-05-08 23:05:00|||||||||20
1683587400000|2023-05-08 23:10:00|||||||||12
1683587700000|2023-05-08 23:15:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|75
1683588000000|2023-05-08 23:20:00|||||||||2
1683588300000|2023-05-08 23:25:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.5|10318.5|108
1683588600000|2023-05-08 23:30:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|99
1683588900000|2023-05-08 23:35:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|226
1683589200000|2023-05-08 23:40:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|63
1683589500000|2023-05-08 23:45:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|52
1683589800000|2023-05-08 23:50:00|||||||||170
1683590100000|2023-05-08 23:55:00|||||||||197
1683590400000|2023-05-09 00:00:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|468
1683590700000|2023-05-09 00:05:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|317
1683591000000|2023-05-09 00:10:00|10319.9|10317.9|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|349
1683591300000|2023-05-09 00:15:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|103
1683591600000|2023-05-09 00:20:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|113
1683591900000|2023-05-09 00:25:00|10319|10317|10318.8|10316.8|10319|10317|10318.8|10316.8|48
1683592200000|2023-05-09 00:30:00|||||||||9
1683592500000|2023-05-09 00:35:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|160
1683592800000|2023-05-09 00:40:00|10319.6|10317.6|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|102
1683593100000|2023-05-09 00:45:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|29
1683593400000|2023-05-09 00:50:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|97
1683593700000|2023-05-09 00:55:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|366
1683594000000|2023-05-09 01:00:00|10319|10317|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|404
1683594300000|2023-05-09 01:05:00|10319.8|10317.8|10319.6|10317.6|10319.8|10317.8|10319.6|10317.6|97
1683594600000|2023-05-09 01:10:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|249
1683594900000|2023-05-09 01:15:00|10319.9|10317.9|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|340
1683595200000|2023-05-09 01:20:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|34
1683595500000|2023-05-09 01:25:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|118
1683595800000|2023-05-09 01:30:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|48
1683596100000|2023-05-09 01:35:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|80
1683596400000|2023-05-09 01:40:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|40
1683596700000|2023-05-09 01:45:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|63
1683597000000|2023-05-09 01:50:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|187
1683597300000|2023-05-09 01:55:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|80
1683597600000|2023-05-09 02:00:00|10320.9|10318.9|10320.9|10318.9|10320.9|10318.9|10320.9|10318.9|33
1683597900000|2023-05-09 02:05:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|487
1683598200000|2023-05-09 02:10:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.5|10318.5|27
1683598500000|2023-05-09 02:15:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|502
1683598800000|2023-05-09 02:20:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|241
1683599400000|2023-05-09 02:30:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|172
1683599700000|2023-05-09 02:35:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|124
1683600000000|2023-05-09 02:40:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.3|10319.3|210
1683600300000|2023-05-09 02:45:00|||||||||23
1683600600000|2023-05-09 02:50:00|||||||||25
1683601200000|2023-05-09 03:00:00|10322.1|10320.1|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|162
1683601500000|2023-05-09 03:05:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|67
1683601800000|2023-05-09 03:10:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|99
1683602100000|2023-05-09 03:15:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|103
1683602400000|2023-05-09 03:20:00|10322.3|10320.3|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|203
1683602700000|2023-05-09 03:25:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|44
1683603000000|2023-05-09 03:30:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|130
1683603300000|2023-05-09 03:35:00|||||||||12
1683603600000|2023-05-09 03:40:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|86
1683603900000|2023-05-09 03:45:00|10322.3|10320.3|10323.9|10321.9|10324.2|10322.2|10322.3|10320.3|1074
1683604200000|2023-05-09 03:50:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|1032
1683604500000|2023-05-09 03:55:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|659
1683604800000|2023-05-09 04:00:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|117
1683605100000|2023-05-09 04:05:00|||||||||212
1683605400000|2023-05-09 04:10:00|||||||||208
1683605700000|2023-05-09 04:15:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|174
1683606000000|2023-05-09 04:20:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.7|10321.7|47
1683606300000|2023-05-09 04:25:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|154
1683606600000|2023-05-09 04:30:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|92
1683606900000|2023-05-09 04:35:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10322.9|10320.9|250
1683607200000|2023-05-09 04:40:00|10322.9|10320.9|10322.5|10320.5|10323.1|10321.1|10322.3|10320.3|471
1683607500000|2023-05-09 04:45:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|184
1683607800000|2023-05-09 04:50:00|10322.5|10320.5|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|51
1683608100000|2023-05-09 04:55:00|10322.5|10320.5|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|172
1683608400000|2023-05-09 05:00:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|28
1683608700000|2023-05-09 05:05:00|||||||||31
1683609000000|2023-05-09 05:10:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|188
1683609300000|2023-05-09 05:15:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|136
1683609600000|2023-05-09 05:20:00|||||||||16
1683609900000|2023-05-09 05:25:00|10322.9|10320.9|10323.5|10321.5|10323.5|10321.5|10322.9|10320.9|560
1683610200000|2023-05-09 05:30:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|241
1683610500000|2023-05-09 05:35:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|370
1683610800000|2023-05-09 05:40:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|16
1683611100000|2023-05-09 05:45:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|138
1683611400000|2023-05-09 05:50:00|10323.3|10321.3|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|62
1683611700000|2023-05-09 05:55:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|212
1683612000000|2023-05-09 06:00:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|435
1683612300000|2023-05-09 06:05:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|375
1683612600000|2023-05-09 06:10:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|153
1683612900000|2023-05-09 06:15:00|10324.6|10322.6|10325.4|10323.4|10326.6|10324.6|10324.6|10322.6|1414
1683613200000|2023-05-09 06:20:00|10325|10323|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|827
1683613500000|2023-05-09 06:25:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|257
1683613800000|2023-05-09 06:30:00|10324.8|10322.8|10323.7|10321.7|10325|10323|10323.5|10321.5|266
1683614100000|2023-05-09 06:35:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10322.7|10320.7|245
1683614400000|2023-05-09 06:40:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|451
1683614700000|2023-05-09 06:45:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10324.2|10322.2|470
1683615000000|2023-05-09 06:50:00|10325|10323|10323.9|10321.9|10325.4|10323.4|10323.9|10321.9|471
1683615300000|2023-05-09 06:55:00|10324|10322|10324.6|10322.6|10324.8|10322.8|10323.9|10321.9|269
1683615600000|2023-05-09 07:00:00|10325|10323|10323.9|10321.9|10325.4|10323.4|10323.5|10321.5|579
1683615900000|2023-05-09 07:05:00|10324.2|10322.2|10321.9|10319.9|10324.2|10322.2|10321.5|10319.5|627
1683616200000|2023-05-09 07:10:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|583
1683616500000|2023-05-09 07:15:00|10321.5|10319.5|10323.1|10321.1|10323.5|10321.5|10321.1|10319.1|796
1683616800000|2023-05-09 07:20:00|10323.3|10321.3|10323.9|10321.9|10324.6|10322.6|10323.1|10321.1|968
1683617100000|2023-05-09 07:25:00|10324|10322|10323.9|10321.9|10324.4|10322.4|10323.5|10321.5|175
1683617400000|2023-05-09 07:30:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|260
1683617700000|2023-05-09 07:35:00|10323.1|10321.1|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|953
1683618000000|2023-05-09 07:40:00|10323.9|10321.9|10325|10323|10325|10323|10323.9|10321.9|234
1683618300000|2023-05-09 07:45:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.2|10322.2|431
1683618600000|2023-05-09 07:50:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10323.9|10321.9|1310
1683618900000|2023-05-09 07:55:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|379
1683619200000|2023-05-09 08:00:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|633
1683619500000|2023-05-09 08:05:00|10323.9|10321.9|10322.7|10320.7|10323.9|10321.9|10322.7|10320.7|830
1683619800000|2023-05-09 08:10:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|112
1683620100000|2023-05-09 08:15:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|332
1683620400000|2023-05-09 08:20:00|10323.1|10321.1|10322.3|10320.3|10323.1|10321.1|10321.5|10319.5|534
1683620700000|2023-05-09 08:25:00|10321.9|10319.9|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|424
1683621000000|2023-05-09 08:30:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|331
1683621300000|2023-05-09 08:35:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|124
1683621600000|2023-05-09 08:40:00|10321.5|10319.5|10322.3|10320.3|10322.7|10320.7|10321.5|10319.5|559
1683621900000|2023-05-09 08:45:00|10321.9|10319.9|10322.1|10320.1|10322.3|10320.3|10321.9|10319.9|170
1683622200000|2023-05-09 08:50:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|168
1683622500000|2023-05-09 08:55:00|10321.5|10319.5|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|828
1683622800000|2023-05-09 09:00:00|10322.3|10320.3|10321.1|10319.1|10322.3|10320.3|10321.1|10319.1|307
1683623100000|2023-05-09 09:05:00|10321.5|10319.5|10321.9|10319.9|10322.3|10320.3|10321.1|10319.1|633
1683623400000|2023-05-09 09:10:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|311
1683623700000|2023-05-09 09:15:00|10321.9|10319.9|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|1061
1683624000000|2023-05-09 09:20:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|140
1683624300000|2023-05-09 09:25:00|10321.9|10319.9|10322.7|10320.7|10322.7|10320.7|10321.9|10319.9|228
1683624600000|2023-05-09 09:30:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|209
1683624900000|2023-05-09 09:35:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|132
1683625200000|2023-05-09 09:40:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|390
1683625500000|2023-05-09 09:45:00|10324.4|10322.4|10324.6|10322.6|10325|10323|10324.2|10322.2|248
1683625800000|2023-05-09 09:50:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|653
1683626100000|2023-05-09 09:55:00|10324.2|10322.2|10324.6|10322.6|10325|10323|10324.2|10322.2|176
1683626400000|2023-05-09 10:00:00|10324.8|10322.8|10325.8|10323.8|10325.8|10323.8|10324.6|10322.6|956
1683626700000|2023-05-09 10:05:00|10325.6|10323.6|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|712
1683627000000|2023-05-09 10:10:00|10325|10323|10324.2|10322.2|10325.4|10323.4|10323.9|10321.9|819
1683627300000|2023-05-09 10:15:00|10324|10322|10324.2|10322.2|10325|10323|10324|10322|428
1683627600000|2023-05-09 10:20:00|10324.6|10322.6|10325|10323|10325|10323|10324.2|10322.2|102
1683627900000|2023-05-09 10:25:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.4|10322.4|108
1683628200000|2023-05-09 10:30:00|10324.2|10322.2|10325.4|10323.4|10325.4|10323.4|10324.2|10322.2|143
1683628500000|2023-05-09 10:35:00|10325.2|10323.2|10324.2|10322.2|10325.4|10323.4|10324.2|10322.2|177
1683628800000|2023-05-09 10:40:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|285
1683629100000|2023-05-09 10:45:00|10324|10322|10323.7|10321.7|10324.2|10322.2|10323.5|10321.5|45
1683629400000|2023-05-09 10:50:00|10323.5|10321.5|10324.6|10322.6|10324.6|10322.6|10323.5|10321.5|655
1683629700000|2023-05-09 10:55:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|205
1683630000000|2023-05-09 11:00:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.2|10322.2|200
1683630300000|2023-05-09 11:05:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|2328
1683630600000|2023-05-09 11:10:00|10325.4|10323.4|10325|10323|10325.8|10323.8|10325|10323|1064
1683630900000|2023-05-09 11:15:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325|10323|487
1683631200000|2023-05-09 11:20:00|10325.4|10323.4|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|291
1683631500000|2023-05-09 11:25:00|10324.2|10322.2|10324.6|10322.6|10325|10323|10324.2|10322.2|572
1683631800000|2023-05-09 11:30:00|10325|10323|10324.6|10322.6|10325|10323|10324.6|10322.6|334
1683632100000|2023-05-09 11:35:00|10324.2|10322.2|10324.6|10322.6|10325.4|10323.4|10323.9|10321.9|429
1683632400000|2023-05-09 11:40:00|10324.4|10322.4|10322.7|10320.7|10324.4|10322.4|10322.3|10320.3|4004
1683632700000|2023-05-09 11:45:00|10322.5|10320.5|10321.5|10319.5|10322.7|10320.7|10321.5|10319.5|972
1683633000000|2023-05-09 11:50:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|465
1683633300000|2023-05-09 11:55:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|451
1683633600000|2023-05-09 12:00:00|10322.1|10320.1|10321.1|10319.1|10322.3|10320.3|10321.1|10319.1|1404
1683633900000|2023-05-09 12:05:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|1974
1683634200000|2023-05-09 12:10:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.1|10319.1|1649
1683634500000|2023-05-09 12:15:00|10321.7|10319.7|10320.7|10318.7|10322.3|10320.3|10320.7|10318.7|653
1683634800000|2023-05-09 12:20:00|10321.1|10319.1|10321.9|10319.9|10322.3|10320.3|10320.7|10318.7|1863
1683635100000|2023-05-09 12:25:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10320.7|10318.7|1609
1683635400000|2023-05-09 12:30:00|10321.1|10319.1|10319.9|10317.9|10321.5|10319.5|10319.2|10317.2|2666
1683635700000|2023-05-09 12:35:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|2282
1683636000000|2023-05-09 12:40:00|10319.2|10317.2|10319.8|10317.8|10319.9|10317.9|10319.2|10317.2|1981
1683636300000|2023-05-09 12:45:00|10319.9|10317.9|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|2778
1683636600000|2023-05-09 12:50:00|10319.9|10317.9|10318.8|10316.8|10320.3|10318.3|10318.8|10316.8|3700
1683636900000|2023-05-09 12:55:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|1886
1683637200000|2023-05-09 13:00:00|10318.4|10316.4|10317.2|10315.2|10318.8|10316.8|10316.8|10314.8|3471
1683637500000|2023-05-09 13:05:00|10317.4|10315.4|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|1992
1683637800000|2023-05-09 13:10:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316|10314|2308
1683638100000|2023-05-09 13:15:00|10316|10314|10315.3|10313.3|10316.4|10314.4|10314.1|10312.1|3932
1683638400000|2023-05-09 13:20:00|10314.9|10312.9|10316|10314|10316|10314|10314.9|10312.9|2071
1683638700000|2023-05-09 13:25:00|10316.4|10314.4|10315.6|10313.6|10317|10315|10315.6|10313.6|2004
1683639000000|2023-05-09 13:30:00|10316|10314|10316|10314|10317.2|10315.2|10315.6|10313.6|4000
1683639300000|2023-05-09 13:35:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10315.3|10313.3|2616
1683639600000|2023-05-09 13:40:00|10316.2|10314.2|10316.8|10314.8|10317.2|10315.2|10316|10314|2325
1683639900000|2023-05-09 13:45:00|10316.4|10314.4|10317.2|10315.2|10317.2|10315.2|10316|10314|1135
1683640200000|2023-05-09 13:50:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.4|10314.4|2048
1683640500000|2023-05-09 13:55:00|10316.8|10314.8|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|2124
1683640800000|2023-05-09 14:00:00|10317|10315|10315.3|10313.3|10317|10315|10314.5|10312.5|3096
1683641100000|2023-05-09 14:05:00|10314.9|10312.9|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|1758
1683641400000|2023-05-09 14:10:00|10314.9|10312.9|10315.6|10313.6|10316|10314|10314.5|10312.5|4023
1683641700000|2023-05-09 14:15:00|10316|10314|10315.3|10313.3|10316|10314|10314.5|10312.5|2852
1683642000000|2023-05-09 14:20:00|10315.6|10313.6|10314.5|10312.5|10315.6|10313.6|10314.5|10312.5|2473
1683642300000|2023-05-09 14:25:00|10314.9|10312.9|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|2093
1683642600000|2023-05-09 14:30:00|10314.9|10312.9|10316|10314|10316|10314|10314.9|10312.9|1259
1683642900000|2023-05-09 14:35:00|10316.2|10314.2|10316.8|10314.8|10316.8|10314.8|10316|10314|2269
1683643200000|2023-05-09 14:40:00|10316.4|10314.4|10316|10314|10317.2|10315.2|10316|10314|1541
1683643500000|2023-05-09 14:45:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.3|10313.3|1812
1683643800000|2023-05-09 14:50:00|10315.8|10313.8|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|1831
1683644100000|2023-05-09 14:55:00|10316.8|10314.8|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|1155
1683644400000|2023-05-09 15:00:00|10316|10314|10316|10314|10316.4|10314.4|10316|10314|889
1683644700000|2023-05-09 15:05:00|10315.8|10313.8|10315.6|10313.6|10315.8|10313.8|10314.9|10312.9|1860
1683645000000|2023-05-09 15:10:00|10316|10314|10316|10314|10316.8|10314.8|10315.6|10313.6|2431
1683645300000|2023-05-09 15:15:00|10315.6|10313.6|10315.3|10313.3|10316|10314|10315.3|10313.3|853
1683645600000|2023-05-09 15:20:00|10315.5|10313.5|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|227
1683645900000|2023-05-09 15:25:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|882
1683646200000|2023-05-09 15:30:00|10314.9|10312.9|10314.1|10312.1|10315.3|10313.3|10314.1|10312.1|949
1683646500000|2023-05-09 15:35:00|10313.9|10311.9|10312.9|10310.9|10314.1|10312.1|10312.9|10310.9|2015
1683646800000|2023-05-09 15:40:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|1602
1683647100000|2023-05-09 15:45:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|1148
1683647400000|2023-05-09 15:50:00|10313.3|10311.3|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|1264
1683647700000|2023-05-09 15:55:00|10313.3|10311.3|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|951
1683648000000|2023-05-09 16:00:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|766
1683648300000|2023-05-09 16:05:00|10313.7|10311.7|10312.9|10310.9|10313.7|10311.7|10312.5|10310.5|2457
1683648600000|2023-05-09 16:10:00|10313.1|10311.1|10314.5|10312.5|10314.5|10312.5|10313.1|10311.1|2404
1683648900000|2023-05-09 16:15:00|10314.3|10312.3|10312.1|10310.1|10314.3|10312.3|10312.1|10310.1|3457
1683649200000|2023-05-09 16:20:00|10312.5|10310.5|10311.7|10309.7|10313.3|10311.3|10311.7|10309.7|2287
1683649500000|2023-05-09 16:25:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|1410
1683649800000|2023-05-09 16:30:00|10311|10309|10308.2|10306.2|10311.4|10309.4|10308.2|10306.2|4255
1683650100000|2023-05-09 16:35:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10307.1|10305.1|4424
1683650400000|2023-05-09 16:40:00|10307.1|10305.1|10309.4|10307.4|10309.4|10307.4|10307.1|10305.1|3394
1683650700000|2023-05-09 16:45:00|10309|10307|10310.6|10308.6|10312.1|10310.1|10309|10307|6217
1683651000000|2023-05-09 16:50:00|10310.2|10308.2|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|2975
1683651300000|2023-05-09 16:55:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|2384
1683651600000|2023-05-09 17:00:00|10311|10309|10313.7|10311.7|10314.5|10312.5|10310.6|10308.6|6100
1683651900000|2023-05-09 17:05:00|10313.5|10311.5|10312.5|10310.5|10313.7|10311.7|10311.4|10309.4|3557
1683652200000|2023-05-09 17:10:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.1|10310.1|1759
1683652500000|2023-05-09 17:15:00|10313.7|10311.7|10314.5|10312.5|10314.5|10312.5|10313.3|10311.3|1188
1683652800000|2023-05-09 17:20:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|1241
1683653100000|2023-05-09 17:25:00|10314.1|10312.1|10313.3|10311.3|10314.5|10312.5|10313.3|10311.3|745
1683653400000|2023-05-09 17:30:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|1136
1683653700000|2023-05-09 17:35:00|10313.9|10311.9|10313.7|10311.7|10313.9|10311.9|10312.9|10310.9|1020
1683654000000|2023-05-09 17:40:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|1543
1683654300000|2023-05-09 17:45:00|10313.3|10311.3|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|1157
1683654600000|2023-05-09 17:50:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|687
1683654900000|2023-05-09 17:55:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|721
1683655200000|2023-05-09 18:00:00|10314.5|10312.5|10314.9|10312.9|10315.6|10313.6|10314.5|10312.5|650
1683655500000|2023-05-09 18:05:00|10314.1|10312.1|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|2500
1683655800000|2023-05-09 18:10:00|10314.1|10312.1|10314.9|10312.9|10315.3|10313.3|10314.1|10312.1|1727
1683656100000|2023-05-09 18:15:00|10314.5|10312.5|10314.9|10312.9|10315.3|10313.3|10314.1|10312.1|361
1683656400000|2023-05-09 18:20:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|1809
1683656700000|2023-05-09 18:25:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|647
1683657000000|2023-05-09 18:30:00|10314.9|10312.9|10315.3|10313.3|10315.6|10313.6|10314.7|10312.7|772
1683657300000|2023-05-09 18:35:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|254
1683657600000|2023-05-09 18:40:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.6|10313.6|1160
1683657900000|2023-05-09 18:45:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|783
1683658200000|2023-05-09 18:50:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.3|10313.3|547
1683658500000|2023-05-09 18:55:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|1157
1683658800000|2023-05-09 19:00:00|10316.4|10314.4|10315.3|10313.3|10316.4|10314.4|10314.9|10312.9|1600
1683659100000|2023-05-09 19:05:00|10315.6|10313.6|10313.7|10311.7|10315.6|10313.6|10313.7|10311.7|1291
1683659400000|2023-05-09 19:10:00|10313.9|10311.9|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|867
1683659700000|2023-05-09 19:15:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|614
1683660000000|2023-05-09 19:20:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|555
1683660300000|2023-05-09 19:25:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|663
1683660600000|2023-05-09 19:30:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|935
1683660900000|2023-05-09 19:35:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|1810
1683661200000|2023-05-09 19:40:00|10314.9|10312.9|10314.9|10312.9|10315.1|10313.1|10314.9|10312.9|1297
1683661500000|2023-05-09 19:45:00|10315.1|10313.1|10314.1|10312.1|10315.3|10313.3|10314.1|10312.1|1558
1683661800000|2023-05-09 19:50:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|1297
1683662100000|2023-05-09 19:55:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|2016
1683662400000|2023-05-09 20:00:00|10313.3|10311.3|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|2167
1683662700000|2023-05-09 20:05:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.3|10310.3|955
1683663000000|2023-05-09 20:10:00|10312.5|10310.5|10313.7|10311.7|10313.7|10311.7|10312.5|10310.5|596
1683663300000|2023-05-09 20:15:00|10314.1|10312.1|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|6131
1683663600000|2023-05-09 20:20:00|10313.3|10311.3|10314.1|10312.1|10314.1|10312.1|10312.9|10310.9|915
1683663900000|2023-05-09 20:25:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|252
1683664200000|2023-05-09 20:30:00|10313.3|10311.3|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|513
1683664500000|2023-05-09 20:35:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.9|10311.9|524
1683664800000|2023-05-09 20:40:00|10314.5|10312.5|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|846
1683665100000|2023-05-09 20:45:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|537
1683665400000|2023-05-09 20:50:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|1227
1683665700000|2023-05-09 20:55:00|10314.5|10312.5|10315.1|10313.1|10315.3|10313.3|10314.5|10312.5|1065
1683669600000|2023-05-09 22:00:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10314.7|10312.7|80
1683669900000|2023-05-09 22:05:00|10315.8|10313.8|10315.3|10313.3|10315.8|10313.8|10315.3|10313.3|32
1683670200000|2023-05-09 22:10:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|91
1683670500000|2023-05-09 22:15:00|||||||||42
1683670800000|2023-05-09 22:20:00|10315.6|10313.6|10315.5|10313.5|10315.6|10313.6|10315.5|10313.5|16
1683671100000|2023-05-09 22:25:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|15
1683671400000|2023-05-09 22:30:00|10315.3|10313.3|10315.5|10313.5|10315.6|10313.6|10315.3|10313.3|70
1683671700000|2023-05-09 22:35:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|53
1683672000000|2023-05-09 22:40:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|122
1683672300000|2023-05-09 22:45:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|22
1683672600000|2023-05-09 22:50:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|52
1683672900000|2023-05-09 22:55:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|23
1683673200000|2023-05-09 23:00:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|24
1683673500000|2023-05-09 23:05:00|||||||||1
1683673800000|2023-05-09 23:10:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|238
1683674100000|2023-05-09 23:15:00|10315.6|10313.6|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|209
1683674400000|2023-05-09 23:20:00|10316|10314|10316|10314|10316.4|10314.4|10316|10314|206
1683674700000|2023-05-09 23:25:00|||||||||24
1683675000000|2023-05-09 23:30:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|64
1683675300000|2023-05-09 23:35:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|51
1683675600000|2023-05-09 23:40:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|24
1683675900000|2023-05-09 23:45:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|13
1683676200000|2023-05-09 23:50:00|10316|10314|10314.9|10312.9|10316|10314|10314.9|10312.9|159
1683676500000|2023-05-09 23:55:00|10315.1|10313.1|10315.1|10313.1|10315.3|10313.3|10314.9|10312.9|52
1683676800000|2023-05-10 00:00:00|10314.9|10312.9|10316|10314|10316|10314|10314.9|10312.9|154
1683677100000|2023-05-10 00:05:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316|10314|466
1683677400000|2023-05-10 00:10:00|||||||||17
1683677700000|2023-05-10 00:15:00|10316|10314|10316|10314|10316.2|10314.2|10316|10314|121
1683678000000|2023-05-10 00:20:00|10315.6|10313.6|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|119
1683678300000|2023-05-10 00:25:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316|10314|89
1683678600000|2023-05-10 00:30:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|15
1683678900000|2023-05-10 00:35:00|10317|10315|10316.4|10314.4|10317|10315|10316.4|10314.4|131
1683679200000|2023-05-10 00:40:00|10316.2|10314.2|10316.8|10314.8|10316.8|10314.8|10316|10314|59
1683679500000|2023-05-10 00:45:00|10317|10315|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|35
1683679800000|2023-05-10 00:50:00|10316.6|10314.6|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|219
1683680100000|2023-05-10 00:55:00|10316.6|10314.6|10315.8|10313.8|10316.8|10314.8|10315.6|10313.6|221
1683680400000|2023-05-10 01:00:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|215
1683680700000|2023-05-10 01:05:00|10316.2|10314.2|10316.4|10314.4|10316.4|10314.4|10316.2|10314.2|60
1683681000000|2023-05-10 01:10:00|10316|10314|10316|10314|10316|10314|10316|10314|35
1683681300000|2023-05-10 01:15:00|||||||||107
1683681600000|2023-05-10 01:20:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316|10314|188
1683681900000|2023-05-10 01:25:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|143
1683682200000|2023-05-10 01:30:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|150
1683682500000|2023-05-10 01:35:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|26
1683682800000|2023-05-10 01:40:00|10316|10314|10316|10314|10316|10314|10316|10314|36
1683683100000|2023-05-10 01:45:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|89
1683683400000|2023-05-10 01:50:00|10316|10314|10316|10314|10316.4|10314.4|10315.6|10313.6|171
1683683700000|2023-05-10 01:55:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|98
1683684000000|2023-05-10 02:00:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|197
1683684300000|2023-05-10 02:05:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|55
1683684600000|2023-05-10 02:10:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|13
1683684900000|2023-05-10 02:15:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|194
1683685200000|2023-05-10 02:20:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|69
1683685500000|2023-05-10 02:25:00|||||||||2
1683685800000|2023-05-10 02:30:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|20
1683686100000|2023-05-10 02:35:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|457
1683686400000|2023-05-10 02:40:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|70
1683686700000|2023-05-10 02:45:00|||||||||49
1683687000000|2023-05-10 02:50:00|||||||||2
1683687300000|2023-05-10 02:55:00|10315.1|10313.1|10314.9|10312.9|10315.1|10313.1|10314.5|10312.5|227
1683687600000|2023-05-10 03:00:00|||||||||322
1683687900000|2023-05-10 03:05:00|||||||||7
1683688200000|2023-05-10 03:10:00|||||||||19
1683688500000|2023-05-10 03:15:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|267
1683689100000|2023-05-10 03:25:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|174
1683689400000|2023-05-10 03:30:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|60
1683689700000|2023-05-10 03:35:00|10314.3|10312.3|10313.3|10311.3|10314.3|10312.3|10313.3|10311.3|585
1683690000000|2023-05-10 03:40:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|314
1683690300000|2023-05-10 03:45:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|65
1683690600000|2023-05-10 03:50:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|63
1683690900000|2023-05-10 03:55:00|10313.1|10311.1|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|71
1683691200000|2023-05-10 04:00:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|63
1683691500000|2023-05-10 04:05:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|55
1683691800000|2023-05-10 04:10:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10
1683692100000|2023-05-10 04:15:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|17
1683692400000|2023-05-10 04:20:00|||||||||15
1683692700000|2023-05-10 04:25:00|10312.9|10310.9|10312.1|10310.1|10312.9|10310.9|10312.1|10310.1|217
1683693000000|2023-05-10 04:30:00|10312.3|10310.3|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|163
1683693300000|2023-05-10 04:35:00|||||||||5
1683693600000|2023-05-10 04:40:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|118
1683693900000|2023-05-10 04:45:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|90
1683694200000|2023-05-10 04:50:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|353
1683694500000|2023-05-10 04:55:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|389
1683694800000|2023-05-10 05:00:00|10311.5|10309.5|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|61
1683695100000|2023-05-10 05:05:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|123
1683695400000|2023-05-10 05:10:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|100
1683695700000|2023-05-10 05:15:00|||||||||17
1683696000000|2023-05-10 05:20:00|||||||||27
1683696300000|2023-05-10 05:25:00|||||||||74
1683696600000|2023-05-10 05:30:00|10311|10309|10311|10309|10311|10309|10310.6|10308.6|161
1683696900000|2023-05-10 05:35:00|||||||||10
1683697200000|2023-05-10 05:40:00|||||||||174
1683697500000|2023-05-10 05:45:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|104
1683698100000|2023-05-10 05:55:00|10311.5|10309.5|10312.5|10310.5|10312.9|10310.9|10311.4|10309.4|425
1683698400000|2023-05-10 06:00:00|10312.1|10310.1|10311.4|10309.4|10312.1|10310.1|10311|10309|490
1683698700000|2023-05-10 06:05:00|10311.5|10309.5|10312.1|10310.1|10312.9|10310.9|10311.5|10309.5|142
1683699000000|2023-05-10 06:10:00|10311.9|10309.9|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|97
1683699300000|2023-05-10 06:15:00|10311.7|10309.7|10310.6|10308.6|10312.1|10310.1|10310.6|10308.6|329
1683699600000|2023-05-10 06:20:00|10311|10309|10311|10309|10311.4|10309.4|10310.6|10308.6|235
1683699900000|2023-05-10 06:25:00|10311.4|10309.4|10311|10309|10311.7|10309.7|10311|10309|199
1683700200000|2023-05-10 06:30:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|385
1683700500000|2023-05-10 06:35:00|10310.6|10308.6|10310.2|10308.2|10311|10309|10310.2|10308.2|836
1683700800000|2023-05-10 06:40:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.4|10307.4|1374
1683701100000|2023-05-10 06:45:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10309|10307|1141
1683701400000|2023-05-10 06:50:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|425
1683701700000|2023-05-10 06:55:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|525
1683702000000|2023-05-10 07:00:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10309|10307|618
1683702300000|2023-05-10 07:05:00|10310|10308|10308.6|10306.6|10310.2|10308.2|10308.6|10306.6|694
1683702600000|2023-05-10 07:10:00|10309|10307|10309.4|10307.4|10309.8|10307.8|10307.8|10305.8|1442
1683702900000|2023-05-10 07:15:00|10309.8|10307.8|10309.6|10307.6|10309.8|10307.8|10309|10307|622
1683703200000|2023-05-10 07:20:00|10309.4|10307.4|10309|10307|10309.8|10307.8|10308.6|10306.6|645
1683703500000|2023-05-10 07:25:00|10309.2|10307.2|10309|10307|10309.2|10307.2|10308.2|10306.2|1551
1683703800000|2023-05-10 07:30:00|10309.2|10307.2|10309.4|10307.4|10309.8|10307.8|10309|10307|859
1683704100000|2023-05-10 07:35:00|10309.8|10307.8|10310.4|10308.4|10310.6|10308.6|10309.4|10307.4|1554
1683704400000|2023-05-10 07:40:00|10310.6|10308.6|10309.8|10307.8|10310.6|10308.6|10309|10307|1188
1683704700000|2023-05-10 07:45:00|10310|10308|10310.6|10308.6|10311|10309|10309.8|10307.8|235
1683705000000|2023-05-10 07:50:00|10311|10309|10311|10309|10311|10309|10310.6|10308.6|779
1683705300000|2023-05-10 07:55:00|10311.2|10309.2|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|1165
1683705600000|2023-05-10 08:00:00|10311.7|10309.7|10311|10309|10312.1|10310.1|10310.6|10308.6|1066
1683705900000|2023-05-10 08:05:00|10310.6|10308.6|10311.4|10309.4|10311.4|10309.4|10309.8|10307.8|1345
1683706200000|2023-05-10 08:10:00|10311.7|10309.7|10309.4|10307.4|10311.7|10309.7|10309.4|10307.4|564
1683706500000|2023-05-10 08:15:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309|10307|1039
1683706800000|2023-05-10 08:20:00|10309.8|10307.8|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|783
1683707100000|2023-05-10 08:25:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|505
1683707400000|2023-05-10 08:30:00|10310.6|10308.6|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|709
1683707700000|2023-05-10 08:35:00|10310.2|10308.2|10310.2|10308.2|10311|10309|10309.8|10307.8|396
1683708000000|2023-05-10 08:40:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|298
1683708300000|2023-05-10 08:45:00|10310|10308|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|651
1683708600000|2023-05-10 08:50:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|1595
1683708900000|2023-05-10 08:55:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|421
1683709200000|2023-05-10 09:00:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309|10307|714
1683709500000|2023-05-10 09:05:00|10309|10307|10309.8|10307.8|10310.2|10308.2|10309|10307|512
1683709800000|2023-05-10 09:10:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|1434
1683710100000|2023-05-10 09:15:00|10309.6|10307.6|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|358
1683710400000|2023-05-10 09:20:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309|10307|1542
1683710700000|2023-05-10 09:25:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|209
1683711000000|2023-05-10 09:30:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|644
1683711300000|2023-05-10 09:35:00|10309.8|10307.8|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|331
1683711600000|2023-05-10 09:40:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|115
1683711900000|2023-05-10 09:45:00|10311|10309|10310.2|10308.2|10311|10309|10310.2|10308.2|101
1683712200000|2023-05-10 09:50:00|10310.6|10308.6|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|555
1683712500000|2023-05-10 09:55:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|353
1683712800000|2023-05-10 10:00:00|10310.6|10308.6|10311.7|10309.7|10311.7|10309.7|10310.4|10308.4|809
1683713100000|2023-05-10 10:05:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10310.6|10308.6|1078
1683713400000|2023-05-10 10:10:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|995
1683713700000|2023-05-10 10:15:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|699
1683714000000|2023-05-10 10:20:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|991
1683714300000|2023-05-10 10:25:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|1504
1683714600000|2023-05-10 10:30:00|10311.7|10309.7|10310.6|10308.6|10311.7|10309.7|10310.4|10308.4|436
1683714900000|2023-05-10 10:35:00|10310.2|10308.2|10311.4|10309.4|10311.4|10309.4|10310.2|10308.2|675
1683715200000|2023-05-10 10:40:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311|10309|641
1683715500000|2023-05-10 10:45:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311|10309|484
1683715800000|2023-05-10 10:50:00|10311.5|10309.5|10311|10309|10311.7|10309.7|10311|10309|891
1683716100000|2023-05-10 10:55:00|10310.8|10308.8|10310.2|10308.2|10311|10309|10310.2|10308.2|1056
1683716400000|2023-05-10 11:00:00|10310.6|10308.6|10309.8|10307.8|10311|10309|10309.8|10307.8|718
1683716700000|2023-05-10 11:05:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|1273
1683717000000|2023-05-10 11:10:00|10310.6|10308.6|10311.7|10309.7|10312.1|10310.1|10310.2|10308.2|832
1683717300000|2023-05-10 11:15:00|10311.9|10309.9|10311.4|10309.4|10311.9|10309.9|10311|10309|924
1683717600000|2023-05-10 11:20:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|576
1683717900000|2023-05-10 11:25:00|10311|10309|10310.6|10308.6|10311.4|10309.4|10310.2|10308.2|1374
1683718200000|2023-05-10 11:30:00|10311|10309|10310.2|10308.2|10311|10309|10309.2|10307.2|1806
1683718500000|2023-05-10 11:35:00|10310.4|10308.4|10311.4|10309.4|10311.4|10309.4|10310.2|10308.2|1738
1683718800000|2023-05-10 11:40:00|10311|10309|10311.4|10309.4|10312.1|10310.1|10311|10309|1793
1683719100000|2023-05-10 11:45:00|10311.7|10309.7|10309.8|10307.8|10311.7|10309.7|10309.4|10307.4|3994
1683719400000|2023-05-10 11:50:00|10309.4|10307.4|10309.4|10307.4|10310.2|10308.2|10309|10307|1711
1683719700000|2023-05-10 11:55:00|10309|10307|10309.8|10307.8|10309.8|10307.8|10308.6|10306.6|1263
1683720000000|2023-05-10 12:00:00|10310.2|10308.2|10308.6|10306.6|10310.2|10308.2|10308.6|10306.6|1328
1683720300000|2023-05-10 12:05:00|10309|10307|10308.2|10306.2|10309|10307|10307.8|10305.8|1666
1683720600000|2023-05-10 12:10:00|10307.8|10305.8|10309.4|10307.4|10309.4|10307.4|10307.4|10305.4|1693
1683720900000|2023-05-10 12:15:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10308.6|10306.6|4368
1683721200000|2023-05-10 12:20:00|10309.6|10307.6|10309|10307|10310.2|10308.2|10309|10307|4738
1683721500000|2023-05-10 12:25:00|10308.6|10306.6|10311.2|10309.2|10311.5|10309.5|10308.2|10306.2|6922
1683721800000|2023-05-10 12:30:00|10325.4|10323.4|10326.6|10324.6|10334|10332|10319|10317|11219
1683722100000|2023-05-10 12:35:00|10327|10325|10328.1|10326.1|10329.3|10327.3|10323.9|10321.9|12591
1683722400000|2023-05-10 12:40:00|10328|10326|10331.7|10329.7|10333.6|10331.6|10327.8|10325.8|8834
1683722700000|2023-05-10 12:45:00|10331.9|10329.9|10330.5|10328.5|10332.1|10330.1|10329.3|10327.3|5349
1683723000000|2023-05-10 12:50:00|10330.9|10328.9|10329.3|10327.3|10332.3|10330.3|10329.3|10327.3|3367
1683723300000|2023-05-10 12:55:00|10328.9|10326.9|10329.3|10327.3|10330.5|10328.5|10328.1|10326.1|3652
1683723600000|2023-05-10 13:00:00|10328.9|10326.9|10328.5|10326.5|10330.5|10328.5|10328.1|10326.1|8836
1683723900000|2023-05-10 13:05:00|10328.1|10326.1|10324|10322|10328.1|10326.1|10323.9|10321.9|5981
1683724200000|2023-05-10 13:10:00|10324.2|10322.2|10326.2|10324.2|10326.2|10324.2|10323.5|10321.5|4479
1683724500000|2023-05-10 13:15:00|10326|10324|10326.6|10324.6|10326.6|10324.6|10325.4|10323.4|1689
1683724800000|2023-05-10 13:20:00|10326.8|10324.8|10326.6|10324.6|10326.8|10324.8|10326.2|10324.2|1677
1683725100000|2023-05-10 13:25:00|10326.8|10324.8|10325.2|10323.2|10326.8|10324.8|10325.2|10323.2|4191
1683725400000|2023-05-10 13:30:00|10325.4|10323.4|10326.2|10324.2|10327|10325|10324.6|10322.6|2750
1683725700000|2023-05-10 13:35:00|10326|10324|10328.1|10326.1|10328.7|10326.7|10325.4|10323.4|2498
1683726000000|2023-05-10 13:40:00|10327.8|10325.8|10329.7|10327.7|10330.5|10328.5|10327.8|10325.8|3099
1683726300000|2023-05-10 13:45:00|10329.9|10327.9|10332.1|10330.1|10333.2|10331.2|10329.7|10327.7|5872
1683726600000|2023-05-10 13:50:00|10331.7|10329.7|10331.7|10329.7|10332.8|10330.8|10330.9|10328.9|2371
1683726900000|2023-05-10 13:55:00|10331.3|10329.3|10330.1|10328.1|10331.3|10329.3|10329.7|10327.7|2396
1683727200000|2023-05-10 14:00:00|10329.9|10327.9|10328.9|10326.9|10330.1|10328.1|10328.5|10326.5|1511
1683727500000|2023-05-10 14:05:00|10329.3|10327.3|10329.3|10327.3|10330.5|10328.5|10328.5|10326.5|1052
1683727800000|2023-05-10 14:10:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|1365
1683728100000|2023-05-10 14:15:00|10328.3|10326.3|10327.8|10325.8|10328.9|10326.9|10325.4|10323.4|7383
1683728400000|2023-05-10 14:20:00|10328|10326|10328.5|10326.5|10328.9|10326.9|10327|10325|1779
1683728700000|2023-05-10 14:25:00|10328.9|10326.9|10329.7|10327.7|10329.7|10327.7|10328.1|10326.1|1471
1683729000000|2023-05-10 14:30:00|10329.3|10327.3|10330.5|10328.5|10330.9|10328.9|10328.9|10326.9|1269
1683729300000|2023-05-10 14:35:00|10330.9|10328.9|10332.1|10330.1|10332.4|10330.4|10330.1|10328.1|2062
1683729600000|2023-05-10 14:40:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10329.7|10327.7|2267
1683729900000|2023-05-10 14:45:00|10331.9|10329.9|10331.3|10329.3|10332.1|10330.1|10330.5|10328.5|1659
1683730200000|2023-05-10 14:50:00|10331.7|10329.7|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|1184
1683730500000|2023-05-10 14:55:00|10331.3|10329.3|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|1375
1683730800000|2023-05-10 15:00:00|10330.9|10328.9|10330.5|10328.5|10331.5|10329.5|10329.7|10327.7|2265
1683731100000|2023-05-10 15:05:00|10330.1|10328.1|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|1242
1683731400000|2023-05-10 15:10:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10328.9|10326.9|1327
1683731700000|2023-05-10 15:15:00|10330.5|10328.5|10328.9|10326.9|10330.5|10328.5|10328.9|10326.9|1211
1683732000000|2023-05-10 15:20:00|10328.7|10326.7|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|1542
1683732300000|2023-05-10 15:25:00|10327.4|10325.4|10327|10325|10328.1|10326.1|10327|10325|1706
1683732600000|2023-05-10 15:30:00|10326.8|10324.8|10327.8|10325.8|10328.9|10326.9|10326.6|10324.6|4071
1683732900000|2023-05-10 15:35:00|10327.4|10325.4|10328.1|10326.1|10328.1|10326.1|10327|10325|1589
1683733200000|2023-05-10 15:40:00|10328.5|10326.5|10327.8|10325.8|10328.5|10326.5|10327|10325|368
1683733500000|2023-05-10 15:45:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10327.4|10325.4|997
1683733800000|2023-05-10 15:50:00|10328.1|10326.1|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|1093
1683734100000|2023-05-10 15:55:00|10328.1|10326.1|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|1177
1683734400000|2023-05-10 16:00:00|10328.9|10326.9|10329.7|10327.7|10330.1|10328.1|10328.9|10326.9|531
1683734700000|2023-05-10 16:05:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|636
1683735000000|2023-05-10 16:10:00|10329.7|10327.7|10330.9|10328.9|10330.9|10328.9|10329.7|10327.7|547
1683735300000|2023-05-10 16:15:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|769
1683735600000|2023-05-10 16:20:00|10330.7|10328.7|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|840
1683735900000|2023-05-10 16:25:00|10330.7|10328.7|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|603
1683736200000|2023-05-10 16:30:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|1761
1683736500000|2023-05-10 16:35:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.7|10328.7|846
1683736800000|2023-05-10 16:40:00|10331.3|10329.3|10330.3|10328.3|10331.3|10329.3|10330.1|10328.1|1217
1683737100000|2023-05-10 16:45:00|10330.1|10328.1|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|589
1683737400000|2023-05-10 16:50:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|6405
1683737700000|2023-05-10 16:55:00|10331.7|10329.7|10331.3|10329.3|10332.6|10330.6|10331.3|10329.3|4020
1683738000000|2023-05-10 17:00:00|10331.7|10329.7|10332.1|10330.1|10332.3|10330.3|10330.7|10328.7|1628
1683738300000|2023-05-10 17:05:00|10331.9|10329.9|10334|10332|10334|10332|10331.7|10329.7|2239
1683738600000|2023-05-10 17:10:00|10333.8|10331.8|10336.7|10334.7|10336.7|10334.7|10333.6|10331.6|4537
1683738900000|2023-05-10 17:15:00|10337.1|10335.1|10339.9|10337.9|10339.9|10337.9|10336.7|10334.7|4550
1683739200000|2023-05-10 17:20:00|10340.3|10338.3|10341.8|10339.8|10342|10340|10338.7|10336.7|4190
1683739500000|2023-05-10 17:25:00|10342.2|10340.2|10341.8|10339.8|10343.4|10341.4|10341|10339|5189
1683739800000|2023-05-10 17:30:00|10342|10340|10339.9|10337.9|10342.6|10340.6|10339.5|10337.5|2246
1683740100000|2023-05-10 17:35:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10338.7|10336.7|6099
1683740400000|2023-05-10 17:40:00|10339.5|10337.5|10340.6|10338.6|10341|10339|10339.5|10337.5|9202
1683740700000|2023-05-10 17:45:00|10340.3|10338.3|10338.5|10336.5|10340.3|10338.3|10338.5|10336.5|4184
1683741000000|2023-05-10 17:50:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|2060
1683741300000|2023-05-10 17:55:00|10338.1|10336.1|10335.2|10333.2|10338.1|10336.1|10335.2|10333.2|2425
1683741600000|2023-05-10 18:00:00|10334.8|10332.8|10334.8|10332.8|10336|10334|10334.4|10332.4|1400
1683741900000|2023-05-10 18:05:00|10335.2|10333.2|10334|10332|10335.2|10333.2|10334|10332|1771
1683742200000|2023-05-10 18:10:00|10333.6|10331.6|10334.4|10332.4|10334.8|10332.8|10333.2|10331.2|1629
1683742500000|2023-05-10 18:15:00|10334.6|10332.6|10336.7|10334.7|10336.7|10334.7|10334.4|10332.4|1852
1683742800000|2023-05-10 18:20:00|10336.5|10334.5|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|1971
1683743100000|2023-05-10 18:25:00|10336.7|10334.7|10335.8|10333.8|10336.7|10334.7|10335.6|10333.6|2489
1683743400000|2023-05-10 18:30:00|10335.6|10333.6|10337.5|10335.5|10337.5|10335.5|10335.6|10333.6|1113
1683743700000|2023-05-10 18:35:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|509
1683744000000|2023-05-10 18:40:00|10337.5|10335.5|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|491
1683744300000|2023-05-10 18:45:00|10337.5|10335.5|10339.9|10337.9|10339.9|10337.9|10337.1|10335.1|1608
1683744600000|2023-05-10 18:50:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|1196
1683744900000|2023-05-10 18:55:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|3327
1683745200000|2023-05-10 19:00:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|710
1683745500000|2023-05-10 19:05:00|10337.5|10335.5|10336.4|10334.4|10337.5|10335.5|10336.4|10334.4|643
1683745800000|2023-05-10 19:10:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336|10334|387
1683746100000|2023-05-10 19:15:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|190
1683746400000|2023-05-10 19:20:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|604
1683746700000|2023-05-10 19:25:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10335.2|10333.2|1163
1683747000000|2023-05-10 19:30:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10335.8|10333.8|413
1683747300000|2023-05-10 19:35:00|10336.5|10334.5|10336|10334|10336.5|10334.5|10336|10334|861
1683747600000|2023-05-10 19:40:00|10336.4|10334.4|10335.2|10333.2|10336.4|10334.4|10335.2|10333.2|836
1683747900000|2023-05-10 19:45:00|10335.4|10333.4|10336|10334|10336.4|10334.4|10335.2|10333.2|763
1683748200000|2023-05-10 19:50:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|1466
1683748500000|2023-05-10 19:55:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|1140
1683748800000|2023-05-10 20:00:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1260
1683749100000|2023-05-10 20:05:00|10336.9|10334.9|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|228
1683749400000|2023-05-10 20:10:00|10336.5|10334.5|10336|10334|10336.5|10334.5|10336|10334|499
1683749700000|2023-05-10 20:15:00|10335.6|10333.6|10336.7|10334.7|10336.7|10334.7|10335.6|10333.6|1846
1683750000000|2023-05-10 20:20:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1742
1683750300000|2023-05-10 20:25:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|1332
1683750600000|2023-05-10 20:30:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|721
1683750900000|2023-05-10 20:35:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|888
1683751200000|2023-05-10 20:40:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|527
1683751500000|2023-05-10 20:45:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|458
1683751800000|2023-05-10 20:50:00|10336.7|10334.7|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|1082
1683752100000|2023-05-10 20:55:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|365
1683756000000|2023-05-10 22:00:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|105
1683756300000|2023-05-10 22:05:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|55
1683756600000|2023-05-10 22:10:00|||||||||25
1683756900000|2023-05-10 22:15:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|151
1683757200000|2023-05-10 22:20:00|||||||||4
1683757500000|2023-05-10 22:25:00|||||||||2
1683757800000|2023-05-10 22:30:00|||||||||160
1683758100000|2023-05-10 22:35:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10335.6|10333.6|412
1683758400000|2023-05-10 22:40:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|52
1683758700000|2023-05-10 22:45:00|10336.5|10334.5|10336|10334|10336.5|10334.5|10336|10334|159
1683759000000|2023-05-10 22:50:00|||||||||16
1683759300000|2023-05-10 22:55:00|||||||||4
1683759600000|2023-05-10 23:00:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|159
1683759900000|2023-05-10 23:05:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10335.6|10333.6|82
1683760200000|2023-05-10 23:10:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|113
1683760500000|2023-05-10 23:15:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|61
1683760800000|2023-05-10 23:20:00|10335.4|10333.4|10335.4|10333.4|10335.4|10333.4|10334.8|10332.8|309
1683761100000|2023-05-10 23:25:00|10335.2|10333.2|10335.4|10333.4|10335.6|10333.6|10335.2|10333.2|12
1683761400000|2023-05-10 23:30:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|122
1683761700000|2023-05-10 23:35:00|10335.2|10333.2|10334.6|10332.6|10335.4|10333.4|10334.4|10332.4|144
1683762000000|2023-05-10 23:40:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|309
1683762300000|2023-05-10 23:45:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|101
1683762600000|2023-05-10 23:50:00|10335.6|10333.6|10335.4|10333.4|10335.6|10333.6|10335.2|10333.2|305
1683762900000|2023-05-10 23:55:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|3
1683763200000|2023-05-11 00:00:00|10335.6|10333.6|10335.8|10333.8|10336|10334|10335.2|10333.2|472
1683763500000|2023-05-11 00:05:00|10335.6|10333.6|10335.2|10333.2|10336|10334|10335.2|10333.2|145
1683763800000|2023-05-11 00:10:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.4|10333.4|204
1683764100000|2023-05-11 00:15:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|122
1683764400000|2023-05-11 00:20:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|110
1683764700000|2023-05-11 00:25:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336|10334|449
1683765000000|2023-05-11 00:30:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|215
1683765300000|2023-05-11 00:35:00|10336.9|10334.9|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|314
1683765600000|2023-05-11 00:40:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|447
1683765900000|2023-05-11 00:45:00|10336.2|10334.2|10335.6|10333.6|10336.2|10334.2|10335.6|10333.6|77
1683766200000|2023-05-11 00:50:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334|10332|717
1683766500000|2023-05-11 00:55:00|10334.2|10332.2|10334.4|10332.4|10334.8|10332.8|10334.2|10332.2|159
1683766800000|2023-05-11 01:00:00|10334.8|10332.8|10334.6|10332.6|10334.8|10332.8|10334.4|10332.4|160
1683767100000|2023-05-11 01:05:00|10334.4|10332.4|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|167
1683767400000|2023-05-11 01:10:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|28
1683767700000|2023-05-11 01:15:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10334|10332|319
1683768000000|2023-05-11 01:20:00|10334.2|10332.2|10335.6|10333.6|10336.4|10334.4|10334|10332|508
1683768300000|2023-05-11 01:25:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10335.6|10333.6|93
1683768600000|2023-05-11 01:30:00|10335.2|10333.2|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|775
1683768900000|2023-05-11 01:35:00|10335.8|10333.8|10335.6|10333.6|10335.8|10333.8|10335.2|10333.2|144
1683769200000|2023-05-11 01:40:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.8|10333.8|152
1683769500000|2023-05-11 01:45:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|176
1683769800000|2023-05-11 01:50:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|66
1683770100000|2023-05-11 01:55:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|86
1683770400000|2023-05-11 02:00:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|69
1683770700000|2023-05-11 02:05:00|10335|10333|10335.6|10333.6|10335.6|10333.6|10335|10333|214
1683771000000|2023-05-11 02:10:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10335.6|10333.6|425
1683771300000|2023-05-11 02:15:00|10335.4|10333.4|10335.8|10333.8|10336|10334|10335.4|10333.4|150
1683771600000|2023-05-11 02:20:00|10335.6|10333.6|10334.8|10332.8|10335.8|10333.8|10334.8|10332.8|47
1683771900000|2023-05-11 02:25:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|217
1683772200000|2023-05-11 02:30:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|32
1683772500000|2023-05-11 02:35:00|||||||||5
1683772800000|2023-05-11 02:40:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|104
1683773100000|2023-05-11 02:45:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|116
1683773400000|2023-05-11 02:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|151
1683773700000|2023-05-11 02:55:00|||||||||236
1683774000000|2023-05-11 03:00:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|317
1683774300000|2023-05-11 03:05:00|||||||||54
1683774600000|2023-05-11 03:10:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|43
1683774900000|2023-05-11 03:15:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|51
1683775200000|2023-05-11 03:20:00|10334|10332|10334|10332|10334|10332|10334|10332|184
1683775500000|2023-05-11 03:25:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|132
1683775800000|2023-05-11 03:30:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|297
1683776100000|2023-05-11 03:35:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|61
1683776400000|2023-05-11 03:40:00|||||||||12
1683776700000|2023-05-11 03:45:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|41
1683777000000|2023-05-11 03:50:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|316
1683777300000|2023-05-11 03:55:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|514
1683777600000|2023-05-11 04:00:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|576
1683777900000|2023-05-11 04:05:00|10331.9|10329.9|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|70
1683778200000|2023-05-11 04:10:00|10331.9|10329.9|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|67
1683778500000|2023-05-11 04:15:00|10331.5|10329.5|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|292
1683778800000|2023-05-11 04:20:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|28
1683779100000|2023-05-11 04:25:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|119
1683779400000|2023-05-11 04:30:00|||||||||23
1683779700000|2023-05-11 04:35:00|10332.3|10330.3|10331.7|10329.7|10332.3|10330.3|10331.7|10329.7|60
1683780000000|2023-05-11 04:40:00|||||||||3
1683780300000|2023-05-11 04:45:00|10331.9|10329.9|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|42
1683780600000|2023-05-11 04:50:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|122
1683780900000|2023-05-11 04:55:00|10332.1|10330.1|10333.2|10331.2|10333.2|10331.2|10331.7|10329.7|1337
1683781200000|2023-05-11 05:00:00|10332.8|10330.8|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|119
1683781500000|2023-05-11 05:05:00|10332.3|10330.3|10332.8|10330.8|10332.8|10330.8|10332.3|10330.3|93
1683781800000|2023-05-11 05:10:00|10333|10331|10333.6|10331.6|10333.6|10331.6|10333|10331|109
1683782100000|2023-05-11 05:15:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|160
1683782400000|2023-05-11 05:20:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|14
1683782700000|2023-05-11 05:25:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|69
1683783000000|2023-05-11 05:30:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|43
1683783300000|2023-05-11 05:35:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|64
1683783600000|2023-05-11 05:40:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|320
1683783900000|2023-05-11 05:45:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|299
1683784200000|2023-05-11 05:50:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|297
1683784500000|2023-05-11 05:55:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|112
1683784800000|2023-05-11 06:00:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|147
1683785100000|2023-05-11 06:05:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|296
1683785400000|2023-05-11 06:10:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|170
1683785700000|2023-05-11 06:15:00|10333.6|10331.6|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|1336
1683786000000|2023-05-11 06:20:00|10334.6|10332.6|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|638
1683786300000|2023-05-11 06:25:00|10335.8|10333.8|10336|10334|10336.4|10334.4|10335.6|10333.6|490
1683786600000|2023-05-11 06:30:00|10336.4|10334.4|10337.1|10335.1|10337.5|10335.5|10336|10334|1212
1683786900000|2023-05-11 06:35:00|10336.7|10334.7|10338.3|10336.3|10338.7|10336.7|10336.7|10334.7|904
1683787200000|2023-05-11 06:40:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|650
1683787500000|2023-05-11 06:45:00|10337.3|10335.3|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|751
1683787800000|2023-05-11 06:50:00|10337.3|10335.3|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|385
1683788100000|2023-05-11 06:55:00|10337.3|10335.3|10336.4|10334.4|10337.5|10335.5|10336|10334|345
1683788400000|2023-05-11 07:00:00|10336|10334|10335.2|10333.2|10336|10334|10334.8|10332.8|692
1683788700000|2023-05-11 07:05:00|10335.6|10333.6|10334|10332|10335.6|10333.6|10334|10332|1067
1683789000000|2023-05-11 07:10:00|10333.6|10331.6|10334.8|10332.8|10335.2|10333.2|10333.6|10331.6|950
1683789300000|2023-05-11 07:15:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|296
1683789600000|2023-05-11 07:20:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|333
1683789900000|2023-05-11 07:25:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|758
1683790200000|2023-05-11 07:30:00|10334.8|10332.8|10335|10333|10335.2|10333.2|10334|10332|963
1683790500000|2023-05-11 07:35:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|233
1683790800000|2023-05-11 07:40:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|205
1683791100000|2023-05-11 07:45:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|184
1683791400000|2023-05-11 07:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|223
1683791700000|2023-05-11 07:55:00|10334.8|10332.8|10334.6|10332.6|10335.2|10333.2|10334.4|10332.4|513
1683792000000|2023-05-11 08:00:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10332.1|10330.1|1446
1683792300000|2023-05-11 08:05:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10333.6|10331.6|217
1683792600000|2023-05-11 08:10:00|10334.6|10332.6|10334|10332|10334.8|10332.8|10334|10332|110
1683792900000|2023-05-11 08:15:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10332.8|10330.8|819
1683793200000|2023-05-11 08:20:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|438
1683793500000|2023-05-11 08:25:00|10332.8|10330.8|10332.1|10330.1|10333.6|10331.6|10331.7|10329.7|398
1683793800000|2023-05-11 08:30:00|10331.9|10329.9|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|543
1683794100000|2023-05-11 08:35:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|631
1683794400000|2023-05-11 08:40:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|262
1683794700000|2023-05-11 08:45:00|10331.5|10329.5|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|877
1683795000000|2023-05-11 08:50:00|10331.9|10329.9|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|280
1683795300000|2023-05-11 08:55:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|309
1683795600000|2023-05-11 09:00:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|597
1683795900000|2023-05-11 09:05:00|10331.7|10329.7|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|954
1683796200000|2023-05-11 09:10:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|397
1683796500000|2023-05-11 09:15:00|10332.8|10330.8|10333.6|10331.6|10334|10332|10332.8|10330.8|948
1683796800000|2023-05-11 09:20:00|10333.4|10331.4|10333.6|10331.6|10334|10332|10333.2|10331.2|484
1683797100000|2023-05-11 09:25:00|10334|10332|10333.6|10331.6|10334|10332|10333.2|10331.2|263
1683797400000|2023-05-11 09:30:00|10334|10332|10333.6|10331.6|10334|10332|10333.4|10331.4|595
1683797700000|2023-05-11 09:35:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|493
1683798000000|2023-05-11 09:40:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|268
1683798300000|2023-05-11 09:45:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|747
1683798600000|2023-05-11 09:50:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|548
1683798900000|2023-05-11 09:55:00|10334.2|10332.2|10334|10332|10334.2|10332.2|10333.6|10331.6|174
1683799200000|2023-05-11 10:00:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|677
1683799500000|2023-05-11 10:05:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|803
1683799800000|2023-05-11 10:10:00|10334.8|10332.8|10335.4|10333.4|10336|10334|10334.8|10332.8|1069
1683800100000|2023-05-11 10:15:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|302
1683800400000|2023-05-11 10:20:00|10335|10333|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|259
1683800700000|2023-05-11 10:25:00|10335.8|10333.8|10337.1|10335.1|10337.1|10335.1|10335.6|10333.6|948
1683801000000|2023-05-11 10:30:00|10337.5|10335.5|10336.4|10334.4|10337.5|10335.5|10336.2|10334.2|1174
1683801300000|2023-05-11 10:35:00|10336.7|10334.7|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|1557
1683801600000|2023-05-11 10:40:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|334
1683801900000|2023-05-11 10:45:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|180
1683802200000|2023-05-11 10:50:00|10337.1|10335.1|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|939
1683802500000|2023-05-11 10:55:00|10337.1|10335.1|10335.8|10333.8|10337.1|10335.1|10335.2|10333.2|584
1683802800000|2023-05-11 11:00:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10333.6|10331.6|990
1683803100000|2023-05-11 11:05:00|10336|10334|10341|10339|10341|10339|10335.6|10333.6|1784
1683803400000|2023-05-11 11:10:00|10340.6|10338.6|10343.4|10341.4|10343.8|10341.8|10340.3|10338.3|2924
1683803700000|2023-05-11 11:15:00|10343.6|10341.6|10342.2|10340.2|10344.2|10342.2|10341.4|10339.4|3307
1683804000000|2023-05-11 11:20:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10341.8|10339.8|801
1683804300000|2023-05-11 11:25:00|10342.6|10340.6|10340.6|10338.6|10342.6|10340.6|10340.3|10338.3|2131
1683804600000|2023-05-11 11:30:00|10341|10339|10342|10340|10342|10340|10340.3|10338.3|1220
1683804900000|2023-05-11 11:35:00|10342.2|10340.2|10343|10341|10343|10341|10341.8|10339.8|1495
1683805200000|2023-05-11 11:40:00|10343.4|10341.4|10344|10342|10344.8|10342.8|10342.6|10340.6|4071
1683805500000|2023-05-11 11:45:00|10344.2|10342.2|10344.2|10342.2|10345.7|10343.7|10343.4|10341.4|3961
1683805800000|2023-05-11 11:50:00|10344.6|10342.6|10343.4|10341.4|10345.3|10343.3|10343|10341|2258
1683806100000|2023-05-11 11:55:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343|10341|2172
1683806400000|2023-05-11 12:00:00|10344.6|10342.6|10345.7|10343.7|10346.1|10344.1|10344.2|10342.2|2959
1683806700000|2023-05-11 12:05:00|10345.9|10343.9|10346.5|10344.5|10347.3|10345.3|10345.9|10343.9|3641
1683807000000|2023-05-11 12:10:00|10346.1|10344.1|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|4366
1683807300000|2023-05-11 12:15:00|10346.1|10344.1|10343|10341|10346.5|10344.5|10338.3|10336.3|11824
1683807600000|2023-05-11 12:20:00|10343.4|10341.4|10345.7|10343.7|10345.7|10343.7|10343|10341|5435
1683807900000|2023-05-11 12:25:00|10346.1|10344.1|10345.1|10343.1|10346.5|10344.5|10344.2|10342.2|2883
1683808200000|2023-05-11 12:30:00|10347.1|10345.1|10349.2|10347.2|10353.9|10351.9|10347.1|10345.1|9669
1683808500000|2023-05-11 12:35:00|10348.9|10346.9|10349.8|10347.8|10351.6|10349.6|10348.9|10346.9|5067
1683808800000|2023-05-11 12:40:00|10349.6|10347.6|10348.5|10346.5|10351.2|10349.2|10348.5|10346.5|1826
1683809100000|2023-05-11 12:45:00|10348.9|10346.9|10349.2|10347.2|10350.4|10348.4|10348.5|10346.5|2884
1683809400000|2023-05-11 12:50:00|10348.9|10346.9|10350.8|10348.8|10351.2|10349.2|10348.9|10346.9|1644
1683809700000|2023-05-11 12:55:00|10350.4|10348.4|10351.6|10349.6|10352|10350|10350|10348|2281
1683810000000|2023-05-11 13:00:00|10352|10350|10351.8|10349.8|10352.8|10350.8|10351.2|10349.2|1952
1683810300000|2023-05-11 13:05:00|10352|10350|10353.1|10351.1|10353.1|10351.1|10351.2|10349.2|2554
1683810600000|2023-05-11 13:10:00|10353|10351|10352|10350|10354.3|10352.3|10351.6|10349.6|2097
1683810900000|2023-05-11 13:15:00|10351.6|10349.6|10350.4|10348.4|10352|10350|10350.4|10348.4|3299
1683811200000|2023-05-11 13:20:00|10350.8|10348.8|10349.6|10347.6|10350.8|10348.8|10348.9|10346.9|2628
1683811500000|2023-05-11 13:25:00|10350|10348|10350.4|10348.4|10351.2|10349.2|10349.6|10347.6|1723
1683811800000|2023-05-11 13:30:00|10350.8|10348.8|10353.1|10351.1|10353.5|10351.5|10350.8|10348.8|1844
1683812100000|2023-05-11 13:35:00|10353.5|10351.5|10352|10350|10353.5|10351.5|10351.6|10349.6|2715
1683812400000|2023-05-11 13:40:00|10352.2|10350.2|10352|10350|10352.8|10350.8|10350.8|10348.8|1485
1683812700000|2023-05-11 13:45:00|10351.6|10349.6|10353.5|10351.5|10353.5|10351.5|10350.8|10348.8|1699
1683813000000|2023-05-11 13:50:00|10353.3|10351.3|10352.4|10350.4|10353.5|10351.5|10351.6|10349.6|2176
1683813300000|2023-05-11 13:55:00|10352.8|10350.8|10351.2|10349.2|10353.1|10351.1|10350.4|10348.4|1964
1683813600000|2023-05-11 14:00:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10350.4|10348.4|1710
1683813900000|2023-05-11 14:05:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.4|10348.4|1427
1683814200000|2023-05-11 14:10:00|10351|10349|10349.4|10347.4|10352|10350|10349.2|10347.2|1283
1683814500000|2023-05-11 14:15:00|10349.6|10347.6|10348.9|10346.9|10351.2|10349.2|10348.1|10346.1|3546
1683814800000|2023-05-11 14:20:00|10349.2|10347.2|10348.1|10346.1|10349.2|10347.2|10348.1|10346.1|1619
1683815100000|2023-05-11 14:25:00|10347.7|10345.7|10346.5|10344.5|10347.7|10345.7|10346.5|10344.5|2031
1683815400000|2023-05-11 14:30:00|10346.9|10344.9|10349.2|10347.2|10350|10348|10346.9|10344.9|2749
1683815700000|2023-05-11 14:35:00|10349.4|10347.4|10350|10348|10350.2|10348.2|10348.5|10346.5|1950
1683816000000|2023-05-11 14:40:00|10350.2|10348.2|10350|10348|10350.4|10348.4|10349.6|10347.6|815
1683816300000|2023-05-11 14:45:00|10350.4|10348.4|10346.3|10344.3|10350.4|10348.4|10345.7|10343.7|2614
1683816600000|2023-05-11 14:50:00|10346.1|10344.1|10346.1|10344.1|10347.1|10345.1|10345.7|10343.7|1039
1683816900000|2023-05-11 14:55:00|10345.7|10343.7|10346.5|10344.5|10347.3|10345.3|10345.7|10343.7|1390
1683817200000|2023-05-11 15:00:00|10346.3|10344.3|10343.4|10341.4|10346.5|10344.5|10343|10341|5126
1683817500000|2023-05-11 15:05:00|10343.2|10341.2|10341.8|10339.8|10343.4|10341.4|10340.6|10338.6|6865
1683817800000|2023-05-11 15:10:00|10341.6|10339.6|10343|10341|10343|10341|10341|10339|8524
1683818100000|2023-05-11 15:15:00|10342.6|10340.6|10343.8|10341.8|10343.8|10341.8|10342.2|10340.2|1793
1683818400000|2023-05-11 15:20:00|10344.2|10342.2|10344.6|10342.6|10344.9|10342.9|10343.4|10341.4|1162
1683818700000|2023-05-11 15:25:00|10344.2|10342.2|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|721
1683819000000|2023-05-11 15:30:00|10344.6|10342.6|10344.2|10342.2|10344.9|10342.9|10343.4|10341.4|467
1683819300000|2023-05-11 15:35:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|237
1683819600000|2023-05-11 15:40:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|331
1683819900000|2023-05-11 15:45:00|10343.4|10341.4|10343|10341|10344|10342|10343|10341|762
1683820200000|2023-05-11 15:50:00|10343.2|10341.2|10342.6|10340.6|10343.8|10341.8|10342.6|10340.6|853
1683820500000|2023-05-11 15:55:00|10343|10341|10342.6|10340.6|10343|10341|10341.8|10339.8|2060
1683820800000|2023-05-11 16:00:00|10342.8|10340.8|10346.1|10344.1|10346.5|10344.5|10342.8|10340.8|2258
1683821100000|2023-05-11 16:05:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|673
1683821400000|2023-05-11 16:10:00|10346.1|10344.1|10344.2|10342.2|10346.5|10344.5|10343.8|10341.8|3608
1683821700000|2023-05-11 16:15:00|10344.6|10342.6|10345.3|10343.3|10345.7|10343.7|10344.6|10342.6|736
1683822000000|2023-05-11 16:20:00|10344.9|10342.9|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|552
1683822300000|2023-05-11 16:25:00|10345.1|10343.1|10345.7|10343.7|10346.1|10344.1|10344.9|10342.9|680
1683822600000|2023-05-11 16:30:00|10345.3|10343.3|10343.8|10341.8|10345.7|10343.7|10343.8|10341.8|352
1683822900000|2023-05-11 16:35:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10343|10341|1070
1683823200000|2023-05-11 16:40:00|10343|10341|10342.2|10340.2|10343|10341|10341.8|10339.8|1098
1683823500000|2023-05-11 16:45:00|10342|10340|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|718
1683823800000|2023-05-11 16:50:00|10342.2|10340.2|10342.6|10340.6|10343.4|10341.4|10342.2|10340.2|878
1683824100000|2023-05-11 16:55:00|10342.2|10340.2|10342|10340|10342.6|10340.6|10341.8|10339.8|1311
1683824400000|2023-05-11 17:00:00|10341.8|10339.8|10343|10341|10343.6|10341.6|10341.6|10339.6|1336
1683824700000|2023-05-11 17:05:00|10343.4|10341.4|10341.8|10339.8|10343.4|10341.4|10341|10339|1306
1683825000000|2023-05-11 17:10:00|10342.2|10340.2|10340.6|10338.6|10342.2|10340.2|10340.6|10338.6|732
1683825300000|2023-05-11 17:15:00|10340.3|10338.3|10340.3|10338.3|10341|10339|10340.3|10338.3|1032
1683825600000|2023-05-11 17:20:00|10340.6|10338.6|10342.2|10340.2|10342.2|10340.2|10340.3|10338.3|780
1683825900000|2023-05-11 17:25:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10340.6|10338.6|1651
1683826200000|2023-05-11 17:30:00|10342.6|10340.6|10343|10341|10343|10341|10342.2|10340.2|804
1683826500000|2023-05-11 17:35:00|10342.8|10340.8|10341.8|10339.8|10343|10341|10341.8|10339.8|582
1683826800000|2023-05-11 17:40:00|10342.2|10340.2|10342.6|10340.6|10343.4|10341.4|10342.2|10340.2|714
1683827100000|2023-05-11 17:45:00|10343|10341|10343.8|10341.8|10344.2|10342.2|10342.6|10340.6|627
1683827400000|2023-05-11 17:50:00|10343.4|10341.4|10342.6|10340.6|10343.8|10341.8|10342.6|10340.6|201
1683827700000|2023-05-11 17:55:00|10343|10341|10342|10340|10343|10341|10342|10340|794
1683828000000|2023-05-11 18:00:00|10341.8|10339.8|10341.4|10339.4|10342.6|10340.6|10341|10339|898
1683828300000|2023-05-11 18:05:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|864
1683828600000|2023-05-11 18:10:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|155
1683828900000|2023-05-11 18:15:00|10340.8|10338.8|10341|10339|10341.2|10339.2|10340.6|10338.6|373
1683829200000|2023-05-11 18:20:00|10340.6|10338.6|10339.5|10337.5|10340.6|10338.6|10339.5|10337.5|845
1683829500000|2023-05-11 18:25:00|10339.9|10337.9|10338.3|10336.3|10340.3|10338.3|10337.9|10335.9|2588
1683829800000|2023-05-11 18:30:00|10338.7|10336.7|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|887
1683830100000|2023-05-11 18:35:00|10337.5|10335.5|10336.5|10334.5|10337.5|10335.5|10336.4|10334.4|1902
1683830400000|2023-05-11 18:40:00|10336.7|10334.7|10334.8|10332.8|10336.7|10334.7|10334.4|10332.4|1013
1683830700000|2023-05-11 18:45:00|10335|10333|10336.7|10334.7|10337.5|10335.5|10335|10333|2241
1683831000000|2023-05-11 18:50:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10335.8|10333.8|790
1683831300000|2023-05-11 18:55:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|2700
1683831600000|2023-05-11 19:00:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|1263
1683831900000|2023-05-11 19:05:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|972
1683832200000|2023-05-11 19:10:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|1977
1683832500000|2023-05-11 19:15:00|10336.4|10334.4|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|1362
1683832800000|2023-05-11 19:20:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|1056
1683833100000|2023-05-11 19:25:00|10336.9|10334.9|10336|10334|10337.1|10335.1|10335.6|10333.6|760
1683833400000|2023-05-11 19:30:00|10335.8|10333.8|10336.7|10334.7|10336.7|10334.7|10335.4|10333.4|1253
1683833700000|2023-05-11 19:35:00|10336.5|10334.5|10337.5|10335.5|10337.5|10335.5|10336.4|10334.4|1090
1683834000000|2023-05-11 19:40:00|10337.3|10335.3|10337.5|10335.5|10338.3|10336.3|10337.3|10335.3|314
1683834300000|2023-05-11 19:45:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|1464
1683834600000|2023-05-11 19:50:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|159
1683834900000|2023-05-11 19:55:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336|10334|1286
1683835200000|2023-05-11 20:00:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|1623
1683835500000|2023-05-11 20:05:00|10338.1|10336.1|10337.9|10335.9|10338.1|10336.1|10337.5|10335.5|654
1683835800000|2023-05-11 20:10:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|738
1683836100000|2023-05-11 20:15:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|1053
1683836400000|2023-05-11 20:20:00|10336.7|10334.7|10337.9|10335.9|10337.9|10335.9|10336.7|10334.7|1790
1683836700000|2023-05-11 20:25:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|798
1683837000000|2023-05-11 20:30:00|10337.9|10335.9|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|405
1683837300000|2023-05-11 20:35:00|10338.1|10336.1|10337.1|10335.1|10338.1|10336.1|10337.1|10335.1|1317
1683837600000|2023-05-11 20:40:00|10336.7|10334.7|10337.3|10335.3|10337.5|10335.5|10336.7|10334.7|550
1683837900000|2023-05-11 20:45:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.5|10334.5|674
1683838200000|2023-05-11 20:50:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.3|10335.3|395
1683838500000|2023-05-11 20:55:00|10337.1|10335.1|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|1989
1683842400000|2023-05-11 22:00:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|112
1683842700000|2023-05-11 22:05:00|10337.3|10335.3|10337.1|10335.1|10337.3|10335.3|10337.1|10335.1|0
1683843000000|2023-05-11 22:10:00|||||||||74
1683843300000|2023-05-11 22:15:00|||||||||1
1683843600000|2023-05-11 22:20:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|26
1683844200000|2023-05-11 22:30:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|14
1683844500000|2023-05-11 22:35:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|75
1683844800000|2023-05-11 22:40:00|10337.9|10335.9|10337.7|10335.7|10337.9|10335.9|10337.5|10335.5|136
1683845100000|2023-05-11 22:45:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|43
1683845400000|2023-05-11 22:50:00|10337.7|10335.7|10337.7|10335.7|10337.9|10335.9|10337.7|10335.7|54
1683845700000|2023-05-11 22:55:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.7|10335.7|6
1683846000000|2023-05-11 23:00:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10
1683846300000|2023-05-11 23:05:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|16
1683846600000|2023-05-11 23:10:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|81
1683846900000|2023-05-11 23:15:00|10338.1|10336.1|10338.7|10336.7|10338.7|10336.7|10338.1|10336.1|58
1683847200000|2023-05-11 23:20:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|123
1683847500000|2023-05-11 23:25:00|||||||||5
1683847800000|2023-05-11 23:30:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|135
1683848100000|2023-05-11 23:35:00|10338.5|10336.5|10338.7|10336.7|10338.7|10336.7|10338.5|10336.5|84
1683848400000|2023-05-11 23:40:00|||||||||8
1683848700000|2023-05-11 23:45:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|8
1683849000000|2023-05-11 23:50:00|||||||||5
1683849300000|2023-05-11 23:55:00|||||||||2
1683849600000|2023-05-12 00:00:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|18
1683849900000|2023-05-12 00:05:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10338.9|10336.9|136
1683850200000|2023-05-12 00:10:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|19
1683850500000|2023-05-12 00:15:00|10338.7|10336.7|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|493
1683850800000|2023-05-12 00:20:00|10340.1|10338.1|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|81
1683851100000|2023-05-12 00:25:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|166
1683851400000|2023-05-12 00:30:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|105
1683851700000|2023-05-12 00:35:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|72
1683852000000|2023-05-12 00:40:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|35
1683852300000|2023-05-12 00:45:00|10340.5|10338.5|10340.3|10338.3|10340.8|10338.8|10340.3|10338.3|164
1683852600000|2023-05-12 00:50:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|283
1683852900000|2023-05-12 00:55:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|93
1683853200000|2023-05-12 01:00:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|134
1683853500000|2023-05-12 01:05:00|10338.9|10336.9|10339.1|10337.1|10339.5|10337.5|10338.9|10336.9|71
1683853800000|2023-05-12 01:10:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|21
1683854400000|2023-05-12 01:20:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|38
1683854700000|2023-05-12 01:25:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|50
1683855000000|2023-05-12 01:30:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|118
1683855300000|2023-05-12 01:35:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.7|10337.7|135
1683855600000|2023-05-12 01:40:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|105
1683855900000|2023-05-12 01:45:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.5|10338.5|69
1683856200000|2023-05-12 01:50:00|10340.3|10338.3|10340.1|10338.1|10340.3|10338.3|10339.9|10337.9|105
1683856500000|2023-05-12 01:55:00|10340.3|10338.3|10339.7|10337.7|10340.3|10338.3|10339.1|10337.1|30
1683856800000|2023-05-12 02:00:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|44
1683857100000|2023-05-12 02:05:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|30
1683857400000|2023-05-12 02:10:00|10339.1|10337.1|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|165
1683857700000|2023-05-12 02:15:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|60
1683858000000|2023-05-12 02:20:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|194
1683858300000|2023-05-12 02:25:00|10337.7|10335.7|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|87
1683858600000|2023-05-12 02:30:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|372
1683858900000|2023-05-12 02:35:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|244
1683859200000|2023-05-12 02:40:00|||||||||104
1683859500000|2023-05-12 02:45:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.9|10334.9|112
1683859800000|2023-05-12 02:50:00|||||||||1
1683860100000|2023-05-12 02:55:00|10337.5|10335.5|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|735
1683860400000|2023-05-12 03:00:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|60
1683861300000|2023-05-12 03:15:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|64
1683861600000|2023-05-12 03:20:00|||||||||113
1683861900000|2023-05-12 03:25:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|79
1683862200000|2023-05-12 03:30:00|10337.9|10335.9|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|490
1683862500000|2023-05-12 03:35:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|349
1683862800000|2023-05-12 03:40:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|135
1683863100000|2023-05-12 03:45:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|32
1683863400000|2023-05-12 03:50:00|||||||||1
1683863700000|2023-05-12 03:55:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|189
1683864000000|2023-05-12 04:00:00|||||||||9
1683864300000|2023-05-12 04:05:00|||||||||3253
1683864600000|2023-05-12 04:10:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|154
1683864900000|2023-05-12 04:15:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|178
1683865200000|2023-05-12 04:20:00|10339.3|10337.3|10339.5|10337.5|10339.9|10337.9|10339.3|10337.3|95
1683865500000|2023-05-12 04:25:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|137
1683865800000|2023-05-12 04:30:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|87
1683866100000|2023-05-12 04:35:00|||||||||23
1683866400000|2023-05-12 04:40:00|||||||||60
1683866700000|2023-05-12 04:45:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|119
1683867000000|2023-05-12 04:50:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|45
1683867300000|2023-05-12 04:55:00|10339.7|10337.7|10339.5|10337.5|10339.7|10337.7|10339.5|10337.5|161
1683867600000|2023-05-12 05:00:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|779
1683867900000|2023-05-12 05:05:00|||||||||78
1683868200000|2023-05-12 05:10:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|155
1683868500000|2023-05-12 05:15:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|30
1683868800000|2023-05-12 05:20:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|68
1683869100000|2023-05-12 05:25:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|438
1683869400000|2023-05-12 05:30:00|10339.1|10337.1|10338.3|10336.3|10339.5|10337.5|10337.9|10335.9|255
1683869700000|2023-05-12 05:35:00|10338.1|10336.1|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|128
1683870000000|2023-05-12 05:40:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|109
1683870300000|2023-05-12 05:45:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|37
1683870600000|2023-05-12 05:50:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|89
1683870900000|2023-05-12 05:55:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|278
1683871200000|2023-05-12 06:00:00|10337.1|10335.1|10337.3|10335.3|10337.9|10335.9|10336.7|10334.7|520
1683871500000|2023-05-12 06:05:00|10337.5|10335.5|10336.4|10334.4|10337.5|10335.5|10336.4|10334.4|954
1683871800000|2023-05-12 06:10:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336|10334|4981
1683872100000|2023-05-12 06:15:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|337
1683872400000|2023-05-12 06:20:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10336.7|10334.7|539
1683872700000|2023-05-12 06:25:00|10337.5|10335.5|10337.5|10335.5|10338.7|10336.7|10337.5|10335.5|1077
1683873000000|2023-05-12 06:30:00|10337.9|10335.9|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|583
1683873300000|2023-05-12 06:35:00|10337.5|10335.5|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|193
1683873600000|2023-05-12 06:40:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|101
1683873900000|2023-05-12 06:45:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.5|10335.5|685
1683874200000|2023-05-12 06:50:00|10337.9|10335.9|10335.6|10333.6|10337.9|10335.9|10335.6|10333.6|1286
1683874500000|2023-05-12 06:55:00|10335.2|10333.2|10333.6|10331.6|10336|10334|10333.2|10331.2|844
1683874800000|2023-05-12 07:00:00|10334|10332|10332.8|10330.8|10335.2|10333.2|10331.3|10329.3|2540
1683875100000|2023-05-12 07:05:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|448
1683875400000|2023-05-12 07:10:00|10333.6|10331.6|10334.4|10332.4|10334.8|10332.8|10333.2|10331.2|1426
1683875700000|2023-05-12 07:15:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10332.8|10330.8|508
1683876000000|2023-05-12 07:20:00|10334.4|10332.4|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|604
1683876300000|2023-05-12 07:25:00|10335.6|10333.6|10334.4|10332.4|10335.6|10333.6|10334|10332|354
1683876600000|2023-05-12 07:30:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|948
1683876900000|2023-05-12 07:35:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10335.6|10333.6|862
1683877200000|2023-05-12 07:40:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|966
1683877500000|2023-05-12 07:45:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10334.8|10332.8|579
1683877800000|2023-05-12 07:50:00|10335.4|10333.4|10335.2|10333.2|10335.4|10333.4|10334.4|10332.4|747
1683878100000|2023-05-12 07:55:00|10335.6|10333.6|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|1221
1683878400000|2023-05-12 08:00:00|10336|10334|10337.1|10335.1|10337.5|10335.5|10336|10334|998
1683878700000|2023-05-12 08:05:00|10337.5|10335.5|10336.7|10334.7|10337.7|10335.7|10336.4|10334.4|1102
1683879000000|2023-05-12 08:10:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1277
1683879300000|2023-05-12 08:15:00|10336.9|10334.9|10336|10334|10337.1|10335.1|10335.8|10333.8|1619
1683879600000|2023-05-12 08:20:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10334.4|10332.4|1060
1683879900000|2023-05-12 08:25:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1331
1683880200000|2023-05-12 08:30:00|10335|10333|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|477
1683880500000|2023-05-12 08:35:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10333.6|10331.6|1478
1683880800000|2023-05-12 08:40:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|1452
1683881100000|2023-05-12 08:45:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|524
1683881400000|2023-05-12 08:50:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.3|10330.3|924
1683881700000|2023-05-12 08:55:00|10332.6|10330.6|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|1128
1683882000000|2023-05-12 09:00:00|10332.4|10330.4|10332.8|10330.8|10333|10331|10332.4|10330.4|992
1683882300000|2023-05-12 09:05:00|10332.6|10330.6|10334|10332|10334|10332|10332.4|10330.4|980
1683882600000|2023-05-12 09:10:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|912
1683882900000|2023-05-12 09:15:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334|10332|430
1683883200000|2023-05-12 09:20:00|10334.4|10332.4|10334|10332|10334.6|10332.6|10334|10332|569
1683883500000|2023-05-12 09:25:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|230
1683883800000|2023-05-12 09:30:00|10334.4|10332.4|10333.6|10331.6|10334.8|10332.8|10333.6|10331.6|62
1683884100000|2023-05-12 09:35:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|201
1683884400000|2023-05-12 09:40:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|259
1683884700000|2023-05-12 09:45:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|183
1683885000000|2023-05-12 09:50:00|10333.2|10331.2|10334|10332|10334.2|10332.2|10333.2|10331.2|385
1683885300000|2023-05-12 09:55:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|77
1683885600000|2023-05-12 10:00:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|136
1683885900000|2023-05-12 10:05:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.6|10332.6|47
1683886200000|2023-05-12 10:10:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|222
1683886500000|2023-05-12 10:15:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|275
1683886800000|2023-05-12 10:20:00|10334.4|10332.4|10336|10334|10336|10334|10334.4|10332.4|504
1683887100000|2023-05-12 10:25:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|227
1683887400000|2023-05-12 10:30:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|307
1683887700000|2023-05-12 10:35:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|378
1683888000000|2023-05-12 10:40:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|310
1683888300000|2023-05-12 10:45:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|300
1683888600000|2023-05-12 10:50:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|360
1683888900000|2023-05-12 10:55:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|98
1683889200000|2023-05-12 11:00:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|178
1683889500000|2023-05-12 11:05:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10334|10332|223
1683889800000|2023-05-12 11:10:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|137
1683890100000|2023-05-12 11:15:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|695
1683890400000|2023-05-12 11:20:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|591
1683890700000|2023-05-12 11:25:00|10332.4|10330.4|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|634
1683891000000|2023-05-12 11:30:00|10332.1|10330.1|10332.6|10330.6|10332.8|10330.8|10332.1|10330.1|386
1683891300000|2023-05-12 11:35:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|862
1683891600000|2023-05-12 11:40:00|10333|10331|10333.6|10331.6|10333.6|10331.6|10332.1|10330.1|1359
1683891900000|2023-05-12 11:45:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.6|10330.6|527
1683892200000|2023-05-12 11:50:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|850
1683892500000|2023-05-12 11:55:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|1674
1683892800000|2023-05-12 12:00:00|10330.3|10328.3|10332.8|10330.8|10332.8|10330.8|10330.1|10328.1|1261
1683893100000|2023-05-12 12:05:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|790
1683893400000|2023-05-12 12:10:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|1790
1683893700000|2023-05-12 12:15:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.2|10331.2|594
1683894000000|2023-05-12 12:20:00|10334|10332|10332.4|10330.4|10334|10332|10332.4|10330.4|869
1683894300000|2023-05-12 12:25:00|10332.1|10330.1|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|8189
1683894600000|2023-05-12 12:30:00|10331.9|10329.9|10332.8|10330.8|10333.2|10331.2|10331.7|10329.7|1239
1683894900000|2023-05-12 12:35:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|865
1683895200000|2023-05-12 12:40:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10332.1|10330.1|1266
1683895500000|2023-05-12 12:45:00|10332.8|10330.8|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|699
1683895800000|2023-05-12 12:50:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|742
1683896100000|2023-05-12 12:55:00|10331.7|10329.7|10331.3|10329.3|10332.1|10330.1|10330.5|10328.5|1766
1683896400000|2023-05-12 13:00:00|10331.5|10329.5|10332.4|10330.4|10332.8|10330.8|10331.3|10329.3|888
1683896700000|2023-05-12 13:05:00|10332.1|10330.1|10333.2|10331.2|10333.6|10331.6|10332.1|10330.1|1416
1683897000000|2023-05-12 13:10:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|962
1683897300000|2023-05-12 13:15:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10333.2|10331.2|1192
1683897600000|2023-05-12 13:20:00|10333.6|10331.6|10332.4|10330.4|10334|10332|10332.4|10330.4|1278
1683897900000|2023-05-12 13:25:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|1024
1683898200000|2023-05-12 13:30:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.4|10330.4|1228
1683898500000|2023-05-12 13:35:00|10333.2|10331.2|10332.4|10330.4|10333.6|10331.6|10332.1|10330.1|2554
1683898800000|2023-05-12 13:40:00|10332.8|10330.8|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|1248
1683899100000|2023-05-12 13:45:00|10332.4|10330.4|10335.2|10333.2|10336|10334|10332.4|10330.4|5601
1683899400000|2023-05-12 13:50:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|1793
1683899700000|2023-05-12 13:55:00|10334|10332|10334.2|10332.2|10334.8|10332.8|10333.6|10331.6|1853
1683900000000|2023-05-12 14:00:00|10329.7|10327.7|10332.4|10330.4|10333.6|10331.6|10328|10326|5157
1683900300000|2023-05-12 14:05:00|10332.3|10330.3|10330.9|10328.9|10332.4|10330.4|10329.7|10327.7|5511
1683900600000|2023-05-12 14:10:00|10330.5|10328.5|10330.1|10328.1|10331.3|10329.3|10328.9|10326.9|4243
1683900900000|2023-05-12 14:15:00|10330.5|10328.5|10328.9|10326.9|10330.5|10328.5|10328.9|10326.9|2205
1683901200000|2023-05-12 14:20:00|10329.3|10327.3|10326.6|10324.6|10329.3|10327.3|10325.8|10323.8|3446
1683901500000|2023-05-12 14:25:00|10326.8|10324.8|10325|10323|10327.8|10325.8|10325|10323|2921
1683901800000|2023-05-12 14:30:00|10325.4|10323.4|10321.5|10319.5|10325.8|10323.8|10319.9|10317.9|9275
1683902100000|2023-05-12 14:35:00|10321.9|10319.9|10320.3|10318.3|10323.3|10321.3|10319.9|10317.9|7382
1683902400000|2023-05-12 14:40:00|10320.7|10318.7|10322.7|10320.7|10323.1|10321.1|10320.3|10318.3|1692
1683902700000|2023-05-12 14:45:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10322.1|10320.1|2085
1683903000000|2023-05-12 14:50:00|10323.5|10321.5|10323.9|10321.9|10324.4|10322.4|10323.1|10321.1|2045
1683903300000|2023-05-12 14:55:00|10323.7|10321.7|10322.7|10320.7|10324.2|10322.2|10322.3|10320.3|1360
1683903600000|2023-05-12 15:00:00|10322.3|10320.3|10323.9|10321.9|10324.2|10322.2|10321.5|10319.5|1936
1683903900000|2023-05-12 15:05:00|10324|10322|10321.5|10319.5|10324.2|10322.2|10321.5|10319.5|1247
1683904200000|2023-05-12 15:10:00|10321.9|10319.9|10321.9|10319.9|10322.7|10320.7|10321.7|10319.7|738
1683904500000|2023-05-12 15:15:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10321.5|10319.5|1795
1683904800000|2023-05-12 15:20:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|965
1683905100000|2023-05-12 15:25:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|1332
1683905400000|2023-05-12 15:30:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|2290
1683905700000|2023-05-12 15:35:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|2318
1683906000000|2023-05-12 15:40:00|10322.9|10320.9|10322.3|10320.3|10322.9|10320.9|10321.5|10319.5|2281
1683906300000|2023-05-12 15:45:00|10321.9|10319.9|10320.7|10318.7|10322.3|10320.3|10320.3|10318.3|2567
1683906600000|2023-05-12 15:50:00|10320.3|10318.3|10319.2|10317.2|10320.7|10318.7|10319.2|10317.2|2823
1683906900000|2023-05-12 15:55:00|10318.8|10316.8|10318.4|10316.4|10319.2|10317.2|10317.6|10315.6|3611
1683907200000|2023-05-12 16:00:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10316.8|10314.8|2501
1683907500000|2023-05-12 16:05:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|1904
1683907800000|2023-05-12 16:10:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|789
1683908100000|2023-05-12 16:15:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10318.8|10316.8|923
1683908400000|2023-05-12 16:20:00|10318.8|10316.8|10320.7|10318.7|10320.7|10318.7|10318.8|10316.8|1863
1683908700000|2023-05-12 16:25:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.6|10317.6|797
1683909000000|2023-05-12 16:30:00|10319.6|10317.6|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|2034
1683909300000|2023-05-12 16:35:00|10318.4|10316.4|10318.8|10316.8|10319.9|10317.9|10318.4|10316.4|711
1683909600000|2023-05-12 16:40:00|10318.4|10316.4|10319.6|10317.6|10319.6|10317.6|10318.4|10316.4|661
1683909900000|2023-05-12 16:45:00|10319.8|10317.8|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|669
1683910200000|2023-05-12 16:50:00|10319|10317|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|510
1683910500000|2023-05-12 16:55:00|10318.4|10316.4|10320.3|10318.3|10320.3|10318.3|10318.4|10316.4|1038
1683910800000|2023-05-12 17:00:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|2365
1683911100000|2023-05-12 17:05:00|10321.5|10319.5|10320.3|10318.3|10321.5|10319.5|10320.3|10318.3|392
1683911400000|2023-05-12 17:10:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|688
1683911700000|2023-05-12 17:15:00|10320.5|10318.5|10321.1|10319.1|10321.1|10319.1|10320.5|10318.5|330
1683912000000|2023-05-12 17:20:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|649
1683912300000|2023-05-12 17:25:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|678
1683912600000|2023-05-12 17:30:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|566
1683912900000|2023-05-12 17:35:00|10319|10317|10318.4|10316.4|10319.2|10317.2|10318|10316|979
1683913200000|2023-05-12 17:40:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10318|10316|342
1683913500000|2023-05-12 17:45:00|10318|10316|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|1209
1683913800000|2023-05-12 17:50:00|10318|10316|10318|10316|10318.4|10316.4|10317.6|10315.6|1266
1683914100000|2023-05-12 17:55:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|612
1683914400000|2023-05-12 18:00:00|10318.4|10316.4|10317.2|10315.2|10318.4|10316.4|10317.2|10315.2|1557
1683914700000|2023-05-12 18:05:00|10317.6|10315.6|10318.4|10316.4|10318.8|10316.8|10317.2|10315.2|978
1683915000000|2023-05-12 18:10:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|170
1683915300000|2023-05-12 18:15:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|511
1683915600000|2023-05-12 18:20:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|1345
1683915900000|2023-05-12 18:25:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|402
1683916200000|2023-05-12 18:30:00|10318.8|10316.8|10317.6|10315.6|10318.8|10316.8|10317.2|10315.2|1067
1683916500000|2023-05-12 18:35:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10317.2|10315.2|1283
1683916800000|2023-05-12 18:40:00|10317.2|10315.2|10318|10316|10318.4|10316.4|10317.2|10315.2|1140
1683917100000|2023-05-12 18:45:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|531
1683917400000|2023-05-12 18:50:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|948
1683917700000|2023-05-12 18:55:00|10317.2|10315.2|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|2399
1683918000000|2023-05-12 19:00:00|10317.2|10315.2|10318.8|10316.8|10318.8|10316.8|10316.8|10314.8|2281
1683918300000|2023-05-12 19:05:00|10318.4|10316.4|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|607
1683918600000|2023-05-12 19:10:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|1877
1683918900000|2023-05-12 19:15:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|1023
1683919200000|2023-05-12 19:20:00|10318.8|10316.8|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|1451
1683919500000|2023-05-12 19:25:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|584
1683919800000|2023-05-12 19:30:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|248
1683920100000|2023-05-12 19:35:00|10318.4|10316.4|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|472
1683920400000|2023-05-12 19:40:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|1610
1683920700000|2023-05-12 19:45:00|10319|10317|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|667
1683921000000|2023-05-12 19:50:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|1025
1683921300000|2023-05-12 19:55:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|1305
1683921600000|2023-05-12 20:00:00|10319.6|10317.6|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|1460
1683921900000|2023-05-12 20:05:00|10318.8|10316.8|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|1005
1683922200000|2023-05-12 20:10:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|223
1683922500000|2023-05-12 20:15:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1573
1683922800000|2023-05-12 20:20:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|6755
1683923100000|2023-05-12 20:25:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|639
1683923400000|2023-05-12 20:30:00|10319|10317|10319.6|10317.6|10319.6|10317.6|10319|10317|422
1683923700000|2023-05-12 20:35:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1094
1683924000000|2023-05-12 20:40:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|936
1683924300000|2023-05-12 20:45:00|||||||||267
1683924600000|2023-05-12 20:50:00|10319.2|10317.2|10319.2|10317.2|10319.9|10317.9|10318.8|10316.8|1010
1683924900000|2023-05-12 20:55:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|865
1684101600000|2023-05-14 22:00:00|10317.8|10315.8|10317.2|10315.2|10318.4|10316.4|10316.8|10314.8|355
1684101900000|2023-05-14 22:05:00|10317.4|10315.4|10317.6|10315.6|10318|10316|10317.2|10315.2|281
1684102200000|2023-05-14 22:10:00|10317.2|10315.2|10316.4|10314.4|10317.6|10315.6|10316.4|10314.4|139
1684102500000|2023-05-14 22:15:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|39
1684102800000|2023-05-14 22:20:00|||||||||7
1684103100000|2023-05-14 22:25:00|10316.8|10314.8|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|113
1684103400000|2023-05-14 22:30:00|10317.4|10315.4|10317.2|10315.2|10317.6|10315.6|10317|10315|149
1684103700000|2023-05-14 22:35:00|10316.8|10314.8|10316.8|10314.8|10317|10315|10316.8|10314.8|17
1684104000000|2023-05-14 22:40:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|24
1684104300000|2023-05-14 22:45:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|52
1684104600000|2023-05-14 22:50:00|||||||||9
1684104900000|2023-05-14 22:55:00|||||||||10
1684105200000|2023-05-14 23:00:00|10318|10316|10318|10316|10318|10316|10318|10316|111
1684105500000|2023-05-14 23:05:00|10318.4|10316.4|10319.6|10317.6|10319.6|10317.6|10318.4|10316.4|177
1684105800000|2023-05-14 23:10:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|108
1684106100000|2023-05-14 23:15:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|35
1684106400000|2023-05-14 23:20:00|||||||||3
1684106700000|2023-05-14 23:25:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|185
1684107000000|2023-05-14 23:30:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|122
1684107300000|2023-05-14 23:35:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|193
1684107600000|2023-05-14 23:40:00|10319|10317|10318.4|10316.4|10319|10317|10318.4|10316.4|13
1684107900000|2023-05-14 23:45:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|38
1684108200000|2023-05-14 23:50:00|10319|10317|10319|10317|10319.2|10317.2|10319|10317|50
1684108500000|2023-05-14 23:55:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|39
1684108800000|2023-05-15 00:00:00|10319|10317|10319.2|10317.2|10319.9|10317.9|10318.8|10316.8|787
1684109100000|2023-05-15 00:05:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|155
1684109400000|2023-05-15 00:10:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|107
1684109700000|2023-05-15 00:15:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|564
1684110000000|2023-05-15 00:20:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|73
1684110300000|2023-05-15 00:25:00|||||||||6
1684110600000|2023-05-15 00:30:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|403
1684110900000|2023-05-15 00:35:00|10318.2|10316.2|10318.4|10316.4|10318.8|10316.8|10318|10316|133
1684111200000|2023-05-15 00:40:00|10318.6|10316.6|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|120
1684111500000|2023-05-15 00:45:00|10319|10317|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|195
1684111800000|2023-05-15 00:50:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|195
1684112100000|2023-05-15 00:55:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|87
1684112400000|2023-05-15 01:00:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|226
1684112700000|2023-05-15 01:05:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|6
1684113000000|2023-05-15 01:10:00|10320.1|10318.1|10320.3|10318.3|10320.3|10318.3|10320.1|10318.1|32
1684113300000|2023-05-15 01:15:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|365
1684113600000|2023-05-15 01:20:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|326
1684113900000|2023-05-15 01:25:00|10320.7|10318.7|10320.7|10318.7|10320.9|10318.9|10320.5|10318.5|99
1684114200000|2023-05-15 01:30:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|249
1684114500000|2023-05-15 01:35:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|759
1684114800000|2023-05-15 01:40:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|152
1684115100000|2023-05-15 01:45:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.4|10317.4|201
1684115400000|2023-05-15 01:50:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|153
1684115700000|2023-05-15 01:55:00|||||||||1
1684116000000|2023-05-15 02:00:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|35
1684116300000|2023-05-15 02:05:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|113
1684116600000|2023-05-15 02:10:00|||||||||12
1684116900000|2023-05-15 02:15:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.8|10317.8|211
1684117200000|2023-05-15 02:20:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|106
1684117500000|2023-05-15 02:25:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|104
1684117800000|2023-05-15 02:30:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|40
1684118100000|2023-05-15 02:35:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|113
1684118400000|2023-05-15 02:40:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|28
1684118700000|2023-05-15 02:45:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|36
1684119000000|2023-05-15 02:50:00|10319.4|10317.4|10319.4|10317.4|10319.4|10317.4|10319.4|10317.4|18
1684119300000|2023-05-15 02:55:00|10319.6|10317.6|10319.4|10317.4|10319.6|10317.6|10319.2|10317.2|62
1684119600000|2023-05-15 03:00:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|85
1684119900000|2023-05-15 03:05:00|10319.4|10317.4|10319.4|10317.4|10319.6|10317.6|10319.2|10317.2|31
1684120200000|2023-05-15 03:10:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|50
1684120500000|2023-05-15 03:15:00|||||||||2
1684120800000|2023-05-15 03:20:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|46
1684121100000|2023-05-15 03:25:00|||||||||11
1684121400000|2023-05-15 03:30:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.4|10317.4|39
1684121700000|2023-05-15 03:35:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|40
1684122000000|2023-05-15 03:40:00|10319.8|10317.8|10319.6|10317.6|10319.8|10317.8|10319.6|10317.6|88
1684122300000|2023-05-15 03:45:00|10319.2|10317.2|10318|10316|10319.2|10317.2|10317.6|10315.6|704
1684122600000|2023-05-15 03:50:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.6|10315.6|183
1684122900000|2023-05-15 03:55:00|||||||||215
1684123200000|2023-05-15 04:00:00|10318|10316|10318.2|10316.2|10318.4|10316.4|10318|10316|129
1684123500000|2023-05-15 04:05:00|10318|10316|10318|10316|10318|10316|10317.8|10315.8|47
1684123800000|2023-05-15 04:10:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.2|10316.2|35
1684124100000|2023-05-15 04:15:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318.2|10316.2|14
1684124400000|2023-05-15 04:20:00|||||||||22
1684124700000|2023-05-15 04:25:00|||||||||44
1684125000000|2023-05-15 04:30:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|148
1684125300000|2023-05-15 04:35:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318.2|10316.2|10
1684125600000|2023-05-15 04:40:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|22
1684125900000|2023-05-15 04:45:00|||||||||4
1684126200000|2023-05-15 04:50:00|||||||||5
1684126500000|2023-05-15 04:55:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|150
1684126800000|2023-05-15 05:00:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|70
1684127100000|2023-05-15 05:05:00|10318|10316|10318.2|10316.2|10318.4|10316.4|10318|10316|443
1684127400000|2023-05-15 05:10:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|80
1684127700000|2023-05-15 05:15:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|57
1684128000000|2023-05-15 05:20:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|115
1684128300000|2023-05-15 05:25:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|261
1684128600000|2023-05-15 05:30:00|10316.4|10314.4|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|136
1684128900000|2023-05-15 05:35:00|10316.6|10314.6|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|786
1684129200000|2023-05-15 05:40:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|71
1684129500000|2023-05-15 05:45:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|488
1684129800000|2023-05-15 05:50:00|||||||||30
1684130100000|2023-05-15 05:55:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316|10314|474
1684130400000|2023-05-15 06:00:00|10317.2|10315.2|10316|10314|10317.2|10315.2|10315.6|10313.6|765
1684130700000|2023-05-15 06:05:00|10315.8|10313.8|10316.4|10314.4|10316.4|10314.4|10315.8|10313.8|51
1684131000000|2023-05-15 06:10:00|10316|10314|10316.4|10314.4|10317.2|10315.2|10315.6|10313.6|286
1684131300000|2023-05-15 06:15:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|526
1684131600000|2023-05-15 06:20:00|10317.2|10315.2|10318|10316|10318|10316|10316.8|10314.8|901
1684131900000|2023-05-15 06:25:00|10317.8|10315.8|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|1276
1684132200000|2023-05-15 06:30:00|10317.4|10315.4|10317.6|10315.6|10318|10316|10316.8|10314.8|122
1684132500000|2023-05-15 06:35:00|10317.2|10315.2|10318|10316|10318|10316|10317.2|10315.2|84
1684132800000|2023-05-15 06:40:00|10317.8|10315.8|10318.4|10316.4|10318.4|10316.4|10317.2|10315.2|218
1684133100000|2023-05-15 06:45:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10318|10316|239
1684133400000|2023-05-15 06:50:00|10317.6|10315.6|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|935
1684133700000|2023-05-15 06:55:00|10317.8|10315.8|10318.4|10316.4|10318.4|10316.4|10317.8|10315.8|274
1684134000000|2023-05-15 07:00:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10317.6|10315.6|778
1684134300000|2023-05-15 07:05:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|1123
1684134600000|2023-05-15 07:10:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|378
1684134900000|2023-05-15 07:15:00|10319.6|10317.6|10319.9|10317.9|10320.1|10318.1|10319.6|10317.6|483
1684135200000|2023-05-15 07:20:00|10320.1|10318.1|10320.7|10318.7|10320.9|10318.9|10319.6|10317.6|421
1684135500000|2023-05-15 07:25:00|10320.9|10318.9|10320.5|10318.5|10321.1|10319.1|10320.3|10318.3|821
1684135800000|2023-05-15 07:30:00|10320.3|10318.3|10318.4|10316.4|10320.7|10318.7|10318.4|10316.4|933
1684136100000|2023-05-15 07:35:00|10318|10316|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|705
1684136400000|2023-05-15 07:40:00|10317.4|10315.4|10318.4|10316.4|10318.4|10316.4|10317.4|10315.4|185
1684136700000|2023-05-15 07:45:00|10318|10316|10316.8|10314.8|10318.4|10316.4|10316.8|10314.8|341
1684137000000|2023-05-15 07:50:00|10316.4|10314.4|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|465
1684137300000|2023-05-15 07:55:00|10317|10315|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|150
1684137600000|2023-05-15 08:00:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|274
1684137900000|2023-05-15 08:05:00|10316.6|10314.6|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|98
1684138200000|2023-05-15 08:10:00|10317|10315|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|730
1684138500000|2023-05-15 08:15:00|10316.8|10314.8|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|216
1684138800000|2023-05-15 08:20:00|10317.4|10315.4|10318.4|10316.4|10318.8|10316.8|10317.4|10315.4|545
1684139100000|2023-05-15 08:25:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|933
1684139400000|2023-05-15 08:30:00|10318.6|10316.6|10319.6|10317.6|10319.9|10317.9|10318.4|10316.4|334
1684139700000|2023-05-15 08:35:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|376
1684140000000|2023-05-15 08:40:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|293
1684140300000|2023-05-15 08:45:00|10319.4|10317.4|10318.4|10316.4|10319.6|10317.6|10318.4|10316.4|583
1684140600000|2023-05-15 08:50:00|10318.2|10316.2|10318.8|10316.8|10318.8|10316.8|10318|10316|413
1684140900000|2023-05-15 08:55:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|381
1684141200000|2023-05-15 09:00:00|10319.9|10317.9|10318|10316|10319.9|10317.9|10318|10316|545
1684141500000|2023-05-15 09:05:00|10317.8|10315.8|10318.4|10316.4|10318.8|10316.8|10317.6|10315.6|690
1684141800000|2023-05-15 09:10:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10318|10316|259
1684142100000|2023-05-15 09:15:00|10318.8|10316.8|10317.6|10315.6|10318.8|10316.8|10317.2|10315.2|375
1684142400000|2023-05-15 09:20:00|10318|10316|10317|10315|10318|10316|10317|10315|403
1684142700000|2023-05-15 09:25:00|10316.8|10314.8|10316.8|10314.8|10318|10316|10316.8|10314.8|407
1684143000000|2023-05-15 09:30:00|10316.4|10314.4|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|545
1684143300000|2023-05-15 09:35:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|811
1684143600000|2023-05-15 09:40:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.6|10313.6|656
1684143900000|2023-05-15 09:45:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|518
1684144200000|2023-05-15 09:50:00|10316|10314|10317.2|10315.2|10317.2|10315.2|10316|10314|388
1684144500000|2023-05-15 09:55:00|10317|10315|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|286
1684144800000|2023-05-15 10:00:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|128
1684145100000|2023-05-15 10:05:00|10316.2|10314.2|10316|10314|10316.4|10314.4|10316|10314|153
1684145400000|2023-05-15 10:10:00|10315.6|10313.6|10316|10314|10316|10314|10314.9|10312.9|1034
1684145700000|2023-05-15 10:15:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.3|10313.3|327
1684146000000|2023-05-15 10:20:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|75
1684146300000|2023-05-15 10:25:00|10316|10314|10316.8|10314.8|10316.8|10314.8|10316|10314|229
1684146600000|2023-05-15 10:30:00|10317.2|10315.2|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|393
1684146900000|2023-05-15 10:35:00|10316.6|10314.6|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|669
1684147200000|2023-05-15 10:40:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|97
1684147500000|2023-05-15 10:45:00|10316|10314|10315.3|10313.3|10316.4|10314.4|10315.3|10313.3|301
1684147800000|2023-05-15 10:50:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|219
1684148100000|2023-05-15 10:55:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|621
1684148400000|2023-05-15 11:00:00|10316.4|10314.4|10315.6|10313.6|10316.4|10314.4|10315.6|10313.6|402
1684148700000|2023-05-15 11:05:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10315.3|10313.3|930
1684149000000|2023-05-15 11:10:00|10315.3|10313.3|10315.3|10313.3|10315.5|10313.5|10314.9|10312.9|507
1684149300000|2023-05-15 11:15:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|224
1684149600000|2023-05-15 11:20:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|239
1684149900000|2023-05-15 11:25:00|10316|10314|10316|10314|10316.4|10314.4|10316|10314|478
1684150200000|2023-05-15 11:30:00|10316.4|10314.4|10314.9|10312.9|10316.4|10314.4|10313.3|10311.3|3173
1684150500000|2023-05-15 11:35:00|10314.7|10312.7|10314.1|10312.1|10314.9|10312.9|10312.9|10310.9|2187
1684150800000|2023-05-15 11:40:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|654
1684151100000|2023-05-15 11:45:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|1282
1684151400000|2023-05-15 11:50:00|10314.9|10312.9|10313.9|10311.9|10314.9|10312.9|10313.7|10311.7|467
1684151700000|2023-05-15 11:55:00|10314.1|10312.1|10314.1|10312.1|10314.3|10312.3|10313.3|10311.3|683
1684152000000|2023-05-15 12:00:00|10313.7|10311.7|10312.5|10310.5|10313.7|10311.7|10312.1|10310.1|1521
1684152300000|2023-05-15 12:05:00|10312.7|10310.7|10311.4|10309.4|10312.9|10310.9|10311.4|10309.4|1954
1684152600000|2023-05-15 12:10:00|10311.7|10309.7|10312.5|10310.5|10313.3|10311.3|10311.4|10309.4|2265
1684152900000|2023-05-15 12:15:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|725
1684153200000|2023-05-15 12:20:00|10312.9|10310.9|10314.1|10312.1|10314.1|10312.1|10312.9|10310.9|2512
1684153500000|2023-05-15 12:25:00|10313.7|10311.7|10314.5|10312.5|10314.5|10312.5|10312.9|10310.9|2783
1684153800000|2023-05-15 12:30:00|10314.7|10312.7|10319.2|10317.2|10321.5|10319.5|10314.7|10312.7|5250
1684154100000|2023-05-15 12:35:00|10319.6|10317.6|10320.7|10318.7|10321.5|10319.5|10319.6|10317.6|2953
1684154400000|2023-05-15 12:40:00|10320.9|10318.9|10323.3|10321.3|10324.2|10322.2|10320.9|10318.9|3489
1684154700000|2023-05-15 12:45:00|10323.1|10321.1|10321.1|10319.1|10323.5|10321.5|10320.7|10318.7|1908
1684155000000|2023-05-15 12:50:00|10321.5|10319.5|10319.6|10317.6|10321.9|10319.9|10319.2|10317.2|2381
1684155300000|2023-05-15 12:55:00|10319.2|10317.2|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|3550
1684155600000|2023-05-15 13:00:00|10320.3|10318.3|10318|10316|10320.3|10318.3|10317.6|10315.6|9891
1684155900000|2023-05-15 13:05:00|10318.2|10316.2|10318.4|10316.4|10319.9|10317.9|10317.8|10315.8|2798
1684156200000|2023-05-15 13:10:00|10318|10316|10316|10314|10318|10316|10316|10314|1330
1684156500000|2023-05-15 13:15:00|10316.4|10314.4|10315.3|10313.3|10316.4|10314.4|10315.3|10313.3|1348
1684156800000|2023-05-15 13:20:00|10315.6|10313.6|10316|10314|10316.8|10314.8|10315.6|10313.6|1870
1684157100000|2023-05-15 13:25:00|10315.8|10313.8|10316.4|10314.4|10316.8|10314.8|10315.6|10313.6|778
1684157400000|2023-05-15 13:30:00|10316.2|10314.2|10317.2|10315.2|10317.6|10315.6|10316|10314|1443
1684157700000|2023-05-15 13:35:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.4|10314.4|911
1684158000000|2023-05-15 13:40:00|10317.6|10315.6|10316|10314|10317.6|10315.6|10315.3|10313.3|1967
1684158300000|2023-05-15 13:45:00|10315.6|10313.6|10319.2|10317.2|10319.6|10317.6|10315.6|10313.6|1577
1684158600000|2023-05-15 13:50:00|10318.8|10316.8|10318.4|10316.4|10319.2|10317.2|10317.2|10315.2|970
1684158900000|2023-05-15 13:55:00|10318.8|10316.8|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|1295
1684159200000|2023-05-15 14:00:00|10318.4|10316.4|10317.2|10315.2|10318.8|10316.8|10317.2|10315.2|726
1684159500000|2023-05-15 14:05:00|10317.4|10315.4|10319.2|10317.2|10319.2|10317.2|10317.4|10315.4|1237
1684159800000|2023-05-15 14:10:00|10318.8|10316.8|10318.8|10316.8|10319.6|10317.6|10318.4|10316.4|1226
1684160100000|2023-05-15 14:15:00|10319.2|10317.2|10317.2|10315.2|10319.2|10317.2|10316.4|10314.4|1295
1684160400000|2023-05-15 14:20:00|10317.4|10315.4|10317.2|10315.2|10318|10316|10316.8|10314.8|1248
1684160700000|2023-05-15 14:25:00|10317.6|10315.6|10317.6|10315.6|10318.4|10316.4|10316.8|10314.8|1254
1684161000000|2023-05-15 14:30:00|10317.2|10315.2|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|1511
1684161300000|2023-05-15 14:35:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|995
1684161600000|2023-05-15 14:40:00|10317.4|10315.4|10318.8|10316.8|10318.8|10316.8|10317.2|10315.2|1215
1684161900000|2023-05-15 14:45:00|10318.4|10316.4|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|1500
1684162200000|2023-05-15 14:50:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318|10316|949
1684162500000|2023-05-15 14:55:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10318|10316|1256
1684162800000|2023-05-15 15:00:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|267
1684163100000|2023-05-15 15:05:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|1725
1684163400000|2023-05-15 15:10:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|919
1684163700000|2023-05-15 15:15:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|828
1684164000000|2023-05-15 15:20:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|321
1684164300000|2023-05-15 15:25:00|10318.8|10316.8|10317.2|10315.2|10318.8|10316.8|10317.2|10315.2|2771
1684164600000|2023-05-15 15:30:00|10317.6|10315.6|10317.2|10315.2|10318|10316|10317.2|10315.2|1053
1684164900000|2023-05-15 15:35:00|10318|10316|10318|10316|10318.4|10316.4|10318|10316|1112
1684165200000|2023-05-15 15:40:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318|10316|1592
1684165500000|2023-05-15 15:45:00|10319|10317|10317.6|10315.6|10319|10317|10317.6|10315.6|631
1684165800000|2023-05-15 15:50:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|670
1684166100000|2023-05-15 15:55:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10317.2|10315.2|471
1684166400000|2023-05-15 16:00:00|10318|10316|10318|10316|10318.2|10316.2|10317.6|10315.6|1737
1684166700000|2023-05-15 16:05:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|581
1684167000000|2023-05-15 16:10:00|10318.4|10316.4|10318.4|10316.4|10318.6|10316.6|10318|10316|394
1684167300000|2023-05-15 16:15:00|10318.8|10316.8|10317.6|10315.6|10318.8|10316.8|10317.6|10315.6|803
1684167600000|2023-05-15 16:20:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|840
1684167900000|2023-05-15 16:25:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316|10314|714
1684168200000|2023-05-15 16:30:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|494
1684168500000|2023-05-15 16:35:00|10316|10314|10317.2|10315.2|10317.2|10315.2|10316|10314|1055
1684168800000|2023-05-15 16:40:00|10316.8|10314.8|10316.8|10314.8|10317.6|10315.6|10316.8|10314.8|1160
1684169100000|2023-05-15 16:45:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|553
1684169400000|2023-05-15 16:50:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|735
1684169700000|2023-05-15 16:55:00|10316.8|10314.8|10318|10316|10318.4|10316.4|10316.8|10314.8|986
1684170000000|2023-05-15 17:00:00|10317.6|10315.6|10317.2|10315.2|10318|10316|10317.2|10315.2|2085
1684170300000|2023-05-15 17:05:00|10317|10315|10316|10314|10317.2|10315.2|10316|10314|2304
1684170600000|2023-05-15 17:10:00|10315.6|10313.6|10314.1|10312.1|10315.6|10313.6|10314.1|10312.1|3794
1684170900000|2023-05-15 17:15:00|10314.5|10312.5|10313.3|10311.3|10314.5|10312.5|10313.3|10311.3|3363
1684171200000|2023-05-15 17:20:00|10313.7|10311.7|10315.6|10313.6|10315.8|10313.8|10313.7|10311.7|2242
1684171500000|2023-05-15 17:25:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.1|10312.1|2071
1684171800000|2023-05-15 17:30:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|1187
1684172100000|2023-05-15 17:35:00|10316|10314|10314.9|10312.9|10316|10314|10314.9|10312.9|344
1684172400000|2023-05-15 17:40:00|10315.3|10313.3|10316|10314|10316.4|10314.4|10315.3|10313.3|1238
1684172700000|2023-05-15 17:45:00|10316.4|10314.4|10316|10314|10316.8|10314.8|10316|10314|417
1684173000000|2023-05-15 17:50:00|10315.6|10313.6|10316.4|10314.4|10316.8|10314.8|10315.6|10313.6|344
1684173300000|2023-05-15 17:55:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|509
1684173600000|2023-05-15 18:00:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10315.5|10313.5|1354
1684173900000|2023-05-15 18:05:00|10316.2|10314.2|10315.6|10313.6|10316.8|10314.8|10315.6|10313.6|422
1684174200000|2023-05-15 18:10:00|10316|10314|10316.8|10314.8|10316.8|10314.8|10316|10314|650
1684174500000|2023-05-15 18:15:00|||||||||59
1684174800000|2023-05-15 18:20:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|252
1684175100000|2023-05-15 18:25:00|10317.6|10315.6|10316|10314|10317.6|10315.6|10316|10314|498
1684175400000|2023-05-15 18:30:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10315.6|10313.6|568
1684175700000|2023-05-15 18:35:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316|10314|222
1684176000000|2023-05-15 18:40:00|10316|10314|10316|10314|10316.4|10314.4|10316|10314|254
1684176300000|2023-05-15 18:45:00|10316.4|10314.4|10317.2|10315.2|10317.2|10315.2|10316.4|10314.4|737
1684176600000|2023-05-15 18:50:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10316.4|10314.4|480
1684176900000|2023-05-15 18:55:00|10316.8|10314.8|10317.2|10315.2|10317.6|10315.6|10316.4|10314.4|2449
1684177200000|2023-05-15 19:00:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|704
1684177500000|2023-05-15 19:05:00|10316.6|10314.6|10317.2|10315.2|10317.6|10315.6|10316.4|10314.4|1295
1684177800000|2023-05-15 19:10:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|263
1684178100000|2023-05-15 19:15:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|464
1684178400000|2023-05-15 19:20:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|131
1684178700000|2023-05-15 19:25:00|10318|10316|10317.6|10315.6|10318|10316|10317.2|10315.2|574
1684179000000|2023-05-15 19:30:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10317|10315|630
1684179300000|2023-05-15 19:35:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.4|10315.4|415
1684179600000|2023-05-15 19:40:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10318|10316|964
1684179900000|2023-05-15 19:45:00|10317.6|10315.6|10317.6|10315.6|10317.8|10315.8|10317.6|10315.6|612
1684180200000|2023-05-15 19:50:00|10317.8|10315.8|10317.6|10315.6|10318|10316|10317.2|10315.2|410
1684180500000|2023-05-15 19:55:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10317.2|10315.2|1085
1684180800000|2023-05-15 20:00:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|662
1684181100000|2023-05-15 20:05:00|10318.2|10316.2|10318|10316|10318.4|10316.4|10317.6|10315.6|501
1684181400000|2023-05-15 20:10:00|10317.6|10315.6|10318|10316|10318.4|10316.4|10317.6|10315.6|1835
1684181700000|2023-05-15 20:15:00|10318.4|10316.4|10317.2|10315.2|10318.4|10316.4|10317.2|10315.2|8102
1684182000000|2023-05-15 20:20:00|10317|10315|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|1048
1684182300000|2023-05-15 20:25:00|10317.6|10315.6|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|487
1684182600000|2023-05-15 20:30:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|383
1684182900000|2023-05-15 20:35:00|10316.8|10314.8|10315.6|10313.6|10316.8|10314.8|10315.6|10313.6|647
1684183200000|2023-05-15 20:40:00|10316|10314|10316|10314|10316.4|10314.4|10316|10314|576
1684183500000|2023-05-15 20:45:00|10316.4|10314.4|10315.6|10313.6|10316.4|10314.4|10315.6|10313.6|759
1684183800000|2023-05-15 20:50:00|10316|10314|10316|10314|10316.2|10314.2|10315.6|10313.6|684
1684184100000|2023-05-15 20:55:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.5|10313.5|788
1684188000000|2023-05-15 22:00:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.6|10313.6|127
1684188300000|2023-05-15 22:05:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.5|10313.5|78
1684188600000|2023-05-15 22:10:00|10315.8|10313.8|10315.6|10313.6|10315.8|10313.8|10315.6|10313.6|50
1684189500000|2023-05-15 22:25:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316|10314|109
1684189800000|2023-05-15 22:30:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|54
1684190100000|2023-05-15 22:35:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|26
1684190400000|2023-05-15 22:40:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|56
1684190700000|2023-05-15 22:45:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|39
1684191000000|2023-05-15 22:50:00|10316|10314|10315.8|10313.8|10316|10314|10315.6|10313.6|21
1684191300000|2023-05-15 22:55:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|2
1684191600000|2023-05-15 23:00:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|72
1684191900000|2023-05-15 23:05:00|||||||||7
1684192200000|2023-05-15 23:10:00|10315.8|10313.8|10315.8|10313.8|10315.8|10313.8|10315.8|10313.8|39
1684192500000|2023-05-15 23:15:00|10315.6|10313.6|10315.8|10313.8|10316|10314|10315.6|10313.6|22
1684192800000|2023-05-15 23:20:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|17
1684193100000|2023-05-15 23:25:00|||||||||11
1684193400000|2023-05-15 23:30:00|||||||||24
1684193700000|2023-05-15 23:35:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.5|10313.5|10
1684194000000|2023-05-15 23:40:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|61
1684194300000|2023-05-15 23:45:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|13
1684194600000|2023-05-15 23:50:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|19
1684194900000|2023-05-15 23:55:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|35
1684195200000|2023-05-16 00:00:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|57
1684195500000|2023-05-16 00:05:00|10315.8|10313.8|10316|10314|10316|10314|10315.8|10313.8|63
1684195800000|2023-05-16 00:10:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|65
1684196100000|2023-05-16 00:15:00|10316|10314|10316.4|10314.4|10316.8|10314.8|10316|10314|197
1684196400000|2023-05-16 00:20:00|10316.2|10314.2|10316.4|10314.4|10316.4|10314.4|10316|10314|42
1684196700000|2023-05-16 00:25:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|204
1684197000000|2023-05-16 00:30:00|10316.6|10314.6|10316.8|10314.8|10316.8|10314.8|10316.6|10314.6|46
1684197300000|2023-05-16 00:35:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|49
1684197600000|2023-05-16 00:40:00|10316.6|10314.6|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|33
1684197900000|2023-05-16 00:45:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|116
1684198200000|2023-05-16 00:50:00|10317.4|10315.4|10317|10315|10317.4|10315.4|10316.8|10314.8|65
1684198500000|2023-05-16 00:55:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|118
1684198800000|2023-05-16 01:00:00|10317.6|10315.6|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|715
1684199100000|2023-05-16 01:05:00|10318.2|10316.2|10318|10316|10318.4|10316.4|10318|10316|19
1684199400000|2023-05-16 01:10:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318|10316|214
1684199700000|2023-05-16 01:15:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|36
1684200000000|2023-05-16 01:20:00|10317.8|10315.8|10317.6|10315.6|10318|10316|10317.6|10315.6|52
1684200300000|2023-05-16 01:25:00|10317.8|10315.8|10317.6|10315.6|10318|10316|10317.6|10315.6|60
1684200600000|2023-05-16 01:30:00|10317.8|10315.8|10317.6|10315.6|10318|10316|10317.6|10315.6|82
1684200900000|2023-05-16 01:35:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|233
1684201200000|2023-05-16 01:40:00|10317.8|10315.8|10318.8|10316.8|10318.8|10316.8|10317.8|10315.8|389
1684201500000|2023-05-16 01:45:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|120
1684201800000|2023-05-16 01:50:00|10318.2|10316.2|10318|10316|10318.4|10316.4|10318|10316|49
1684202100000|2023-05-16 01:55:00|||||||||11
1684202400000|2023-05-16 02:00:00|10318.4|10316.4|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|191
1684202700000|2023-05-16 02:05:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.6|10316.6|184
1684203300000|2023-05-16 02:15:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|218
1684203600000|2023-05-16 02:20:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|78
1684203900000|2023-05-16 02:25:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|168
1684204200000|2023-05-16 02:30:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|34
1684204500000|2023-05-16 02:35:00|10319.4|10317.4|10319.2|10317.2|10319.4|10317.4|10319.2|10317.2|24
1684204800000|2023-05-16 02:40:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|108
1684205100000|2023-05-16 02:45:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|30
1684205400000|2023-05-16 02:50:00|10319.9|10317.9|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|254
1684205700000|2023-05-16 02:55:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|68
1684206000000|2023-05-16 03:00:00|10319.8|10317.8|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|156
1684206300000|2023-05-16 03:05:00|10319.9|10317.9|10319.8|10317.8|10319.9|10317.9|10319.6|10317.6|64
1684206600000|2023-05-16 03:10:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|30
1684206900000|2023-05-16 03:15:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|75
1684207200000|2023-05-16 03:20:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|77
1684207500000|2023-05-16 03:25:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|75
1684207800000|2023-05-16 03:30:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|149
1684208100000|2023-05-16 03:35:00|||||||||9
1684208400000|2023-05-16 03:40:00|10319.9|10317.9|10319.8|10317.8|10319.9|10317.9|10319.6|10317.6|139
1684208700000|2023-05-16 03:45:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|46
1684209000000|2023-05-16 03:50:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|17
1684209300000|2023-05-16 03:55:00|||||||||24
1684209600000|2023-05-16 04:00:00|10320.1|10318.1|10319.9|10317.9|10320.1|10318.1|10319.9|10317.9|17
1684209900000|2023-05-16 04:05:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|42
1684210200000|2023-05-16 04:10:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.8|10317.8|107
1684210500000|2023-05-16 04:15:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.8|10317.8|14
1684210800000|2023-05-16 04:20:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|100
1684211400000|2023-05-16 04:30:00|||||||||21
1684211700000|2023-05-16 04:35:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|34
1684212000000|2023-05-16 04:40:00|||||||||32
1684212300000|2023-05-16 04:45:00|||||||||8
1684212900000|2023-05-16 04:55:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|158
1684213200000|2023-05-16 05:00:00|||||||||6
1684213500000|2023-05-16 05:05:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|121
1684213800000|2023-05-16 05:10:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|49
1684214100000|2023-05-16 05:15:00|||||||||55
1684214400000|2023-05-16 05:20:00|10318.8|10316.8|10319.6|10317.6|10319.8|10317.8|10318.8|10316.8|153
1684214700000|2023-05-16 05:25:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|62
1684215000000|2023-05-16 05:30:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|60
1684215300000|2023-05-16 05:35:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|215
1684215600000|2023-05-16 05:40:00|10318.8|10316.8|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|249
1684215900000|2023-05-16 05:45:00|10319.6|10317.6|10319.2|10317.2|10320.3|10318.3|10319.2|10317.2|527
1684216200000|2023-05-16 05:50:00|10319.6|10317.6|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|638
1684216500000|2023-05-16 05:55:00|10319.9|10317.9|10321.1|10319.1|10321.5|10319.5|10319.9|10317.9|880
1684216800000|2023-05-16 06:00:00|10321.9|10319.9|10321.1|10319.1|10321.9|10319.9|10320.7|10318.7|710
1684217100000|2023-05-16 06:05:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|415
1684217400000|2023-05-16 06:10:00|10321.5|10319.5|10320.7|10318.7|10321.9|10319.9|10320.7|10318.7|258
1684217700000|2023-05-16 06:15:00|10320.9|10318.9|10320.3|10318.3|10321.5|10319.5|10320.3|10318.3|350
1684218000000|2023-05-16 06:20:00|10320.7|10318.7|10321.5|10319.5|10321.5|10319.5|10320.3|10318.3|333
1684218300000|2023-05-16 06:25:00|10321.9|10319.9|10321.1|10319.1|10322.3|10320.3|10320.7|10318.7|436
1684218600000|2023-05-16 06:30:00|10321.3|10319.3|10321.1|10319.1|10321.9|10319.9|10320.7|10318.7|652
1684218900000|2023-05-16 06:35:00|10321.5|10319.5|10321.9|10319.9|10322.3|10320.3|10321.1|10319.1|485
1684219200000|2023-05-16 06:40:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|365
1684219500000|2023-05-16 06:45:00|10322.1|10320.1|10321.7|10319.7|10322.3|10320.3|10321.1|10319.1|230
1684219800000|2023-05-16 06:50:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|295
1684220100000|2023-05-16 06:55:00|10321.1|10319.1|10322.3|10320.3|10322.3|10320.3|10321.1|10319.1|427
1684220400000|2023-05-16 07:00:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|1266
1684220700000|2023-05-16 07:05:00|10323.7|10321.7|10324.2|10322.2|10325|10323|10323.5|10321.5|1678
1684221000000|2023-05-16 07:10:00|10324|10322|10323.9|10321.9|10325|10323|10323.5|10321.5|450
1684221300000|2023-05-16 07:15:00|10324.2|10322.2|10323.5|10321.5|10324.6|10322.6|10323.1|10321.1|358
1684221600000|2023-05-16 07:20:00|10323.7|10321.7|10322.7|10320.7|10323.9|10321.9|10322.7|10320.7|602
1684221900000|2023-05-16 07:25:00|10322.5|10320.5|10322.3|10320.3|10323.1|10321.1|10321.9|10319.9|713
1684222200000|2023-05-16 07:30:00|10321.9|10319.9|10321.1|10319.1|10322.3|10320.3|10321.1|10319.1|1131
1684222500000|2023-05-16 07:35:00|10320.7|10318.7|10319.9|10317.9|10321.1|10319.1|10319.9|10317.9|257
1684222800000|2023-05-16 07:40:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|101
1684223100000|2023-05-16 07:45:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|318
1684223400000|2023-05-16 07:50:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|851
1684223700000|2023-05-16 07:55:00|10320.5|10318.5|10321.9|10319.9|10322.3|10320.3|10320.5|10318.5|968
1684224000000|2023-05-16 08:00:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|651
1684224300000|2023-05-16 08:05:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|268
1684224600000|2023-05-16 08:10:00|10321.5|10319.5|10321.1|10319.1|10321.9|10319.9|10320.7|10318.7|428
1684224900000|2023-05-16 08:15:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|219
1684225200000|2023-05-16 08:20:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|222
1684225500000|2023-05-16 08:25:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|845
1684225800000|2023-05-16 08:30:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|203
1684226100000|2023-05-16 08:35:00|10320.1|10318.1|10319.6|10317.6|10320.3|10318.3|10319.2|10317.2|401
1684226400000|2023-05-16 08:40:00|10319.9|10317.9|10320.1|10318.1|10320.3|10318.3|10319.6|10317.6|172
1684226700000|2023-05-16 08:45:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|323
1684227000000|2023-05-16 08:50:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|848
1684227300000|2023-05-16 08:55:00|10320.1|10318.1|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|229
1684227600000|2023-05-16 09:00:00|10320.7|10318.7|10319.2|10317.2|10320.7|10318.7|10319.2|10317.2|252
1684227900000|2023-05-16 09:05:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|190
1684228200000|2023-05-16 09:10:00|10319.6|10317.6|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|129
1684228500000|2023-05-16 09:15:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|96
1684228800000|2023-05-16 09:20:00|10321.1|10319.1|10321.1|10319.1|10321.9|10319.9|10321.1|10319.1|204
1684229100000|2023-05-16 09:25:00|10321.3|10319.3|10321.5|10319.5|10321.5|10319.5|10320.9|10318.9|594
1684229400000|2023-05-16 09:30:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|471
1684229700000|2023-05-16 09:35:00|10322.1|10320.1|10321.5|10319.5|10322.3|10320.3|10321.1|10319.1|869
1684230000000|2023-05-16 09:40:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|61
1684230300000|2023-05-16 09:45:00|10321.5|10319.5|10320.7|10318.7|10321.9|10319.9|10320.7|10318.7|678
1684230600000|2023-05-16 09:50:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|254
1684230900000|2023-05-16 09:55:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10319.6|10317.6|328
1684231200000|2023-05-16 10:00:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|1253
1684231500000|2023-05-16 10:05:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|175
1684231800000|2023-05-16 10:10:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|973
1684232100000|2023-05-16 10:15:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|623
1684232400000|2023-05-16 10:20:00|10321.1|10319.1|10320.3|10318.3|10321.1|10319.1|10319.9|10317.9|929
1684232700000|2023-05-16 10:25:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10319.6|10317.6|399
1684233000000|2023-05-16 10:30:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|76
1684233300000|2023-05-16 10:35:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|1123
1684233600000|2023-05-16 10:40:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|677
1684233900000|2023-05-16 10:45:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|193
1684234200000|2023-05-16 10:50:00|10320.7|10318.7|10321.9|10319.9|10322.3|10320.3|10320.7|10318.7|609
1684234500000|2023-05-16 10:55:00|10321.5|10319.5|10320.5|10318.5|10321.5|10319.5|10320.3|10318.3|1054
1684234800000|2023-05-16 11:00:00|10320.3|10318.3|10321.5|10319.5|10321.5|10319.5|10320.3|10318.3|642
1684235100000|2023-05-16 11:05:00|10321.9|10319.9|10320.7|10318.7|10322.3|10320.3|10320.3|10318.3|390
1684235400000|2023-05-16 11:10:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|237
1684235700000|2023-05-16 11:15:00|10320.1|10318.1|10320.7|10318.7|10321.1|10319.1|10319.6|10317.6|1197
1684236000000|2023-05-16 11:20:00|10321.1|10319.1|10320.7|10318.7|10321.5|10319.5|10320.7|10318.7|264
1684236300000|2023-05-16 11:25:00|10320.5|10318.5|10319.9|10317.9|10320.7|10318.7|10319.8|10317.8|240
1684236600000|2023-05-16 11:30:00|10320.3|10318.3|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|1557
1684236900000|2023-05-16 11:35:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|2175
1684237200000|2023-05-16 11:40:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|316
1684237500000|2023-05-16 11:45:00|10319.6|10317.6|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|2067
1684237800000|2023-05-16 11:50:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|653
1684238100000|2023-05-16 11:55:00|10319.9|10317.9|10319.6|10317.6|10320.3|10318.3|10319.2|10317.2|1382
1684238400000|2023-05-16 12:00:00|10319.4|10317.4|10317.8|10315.8|10319.6|10317.6|10317.2|10315.2|2364
1684238700000|2023-05-16 12:05:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10316.4|10314.4|4681
1684239000000|2023-05-16 12:10:00|10317.2|10315.2|10318|10316|10318|10316|10317.2|10315.2|1080
1684239300000|2023-05-16 12:15:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10316|10314|1679
1684239600000|2023-05-16 12:20:00|10317.6|10315.6|10315.3|10313.3|10317.6|10315.6|10314.5|10312.5|3005
1684239900000|2023-05-16 12:25:00|10314.9|10312.9|10314.3|10312.3|10315.3|10313.3|10313.3|10311.3|4616
1684240200000|2023-05-16 12:30:00|10318|10316|10309.8|10307.8|10319|10317|10307.8|10305.8|10959
1684240500000|2023-05-16 12:35:00|10310|10308|10312.5|10310.5|10312.9|10310.9|10309|10307|5364
1684240800000|2023-05-16 12:40:00|10312.9|10310.9|10313.5|10311.5|10314.1|10312.1|10311.7|10309.7|2447
1684241100000|2023-05-16 12:45:00|10313.7|10311.7|10310.6|10308.6|10313.7|10311.7|10310.2|10308.2|1673
1684241400000|2023-05-16 12:50:00|10310.2|10308.2|10311|10309|10311.7|10309.7|10309|10307|2611
1684241700000|2023-05-16 12:55:00|10311.4|10309.4|10310.6|10308.6|10311.7|10309.7|10310.6|10308.6|2085
1684242000000|2023-05-16 13:00:00|10311|10309|10310.4|10308.4|10311|10309|10308.6|10306.6|3256
1684242300000|2023-05-16 13:05:00|10310.2|10308.2|10311.4|10309.4|10311.4|10309.4|10309.8|10307.8|1585
1684242600000|2023-05-16 13:10:00|10311|10309|10310.6|10308.6|10311.7|10309.7|10310.2|10308.2|1819
1684242900000|2023-05-16 13:15:00|10310.4|10308.4|10308.6|10306.6|10310.4|10308.4|10307.8|10305.8|3704
1684243200000|2023-05-16 13:20:00|10308.2|10306.2|10308.6|10306.6|10309.4|10307.4|10307.8|10305.8|2760
1684243500000|2023-05-16 13:25:00|10308.2|10306.2|10307.4|10305.4|10309|10307|10306.7|10304.7|2923
1684243800000|2023-05-16 13:30:00|10307.1|10305.1|10310.2|10308.2|10310.6|10308.6|10307.1|10305.1|4921
1684244100000|2023-05-16 13:35:00|10309.8|10307.8|10308.2|10306.2|10310.2|10308.2|10307.4|10305.4|2525
1684244400000|2023-05-16 13:40:00|10307.8|10305.8|10305.9|10303.9|10307.8|10305.8|10305.5|10303.5|5610
1684244700000|2023-05-16 13:45:00|10305.5|10303.5|10307.8|10305.8|10308.2|10306.2|10305.5|10303.5|4542
1684245000000|2023-05-16 13:50:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|3814
1684245300000|2023-05-16 13:55:00|10308.6|10306.6|10307.4|10305.4|10309.4|10307.4|10306.7|10304.7|2780
1684245600000|2023-05-16 14:00:00|10307.3|10305.3|10306.7|10304.7|10307.8|10305.8|10306.7|10304.7|1588
1684245900000|2023-05-16 14:05:00|10306.3|10304.3|10305.1|10303.1|10307.4|10305.4|10305.1|10303.1|4621
1684246200000|2023-05-16 14:10:00|10305.5|10303.5|10307.1|10305.1|10307.1|10305.1|10305.5|10303.5|2873
1684246500000|2023-05-16 14:15:00|10307.4|10305.4|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|2874
1684246800000|2023-05-16 14:20:00|10305.9|10303.9|10304.7|10302.7|10305.9|10303.9|10303.9|10301.9|3439
1684247100000|2023-05-16 14:25:00|10304.5|10302.5|10305.1|10303.1|10305.1|10303.1|10303.9|10301.9|3975
1684247400000|2023-05-16 14:30:00|10304.7|10302.7|10303.5|10301.5|10304.7|10302.7|10302.8|10300.8|3172
1684247700000|2023-05-16 14:35:00|10303.3|10301.3|10304.9|10302.9|10305.1|10303.1|10303.1|10301.1|2471
1684248000000|2023-05-16 14:40:00|10305.1|10303.1|10302.8|10300.8|10305.5|10303.5|10302.4|10300.4|1503
1684248300000|2023-05-16 14:45:00|10302.4|10300.4|10303.9|10301.9|10303.9|10301.9|10302|10300|2050
1684248600000|2023-05-16 14:50:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|2485
1684248900000|2023-05-16 14:55:00|10302.8|10300.8|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|2638
1684249200000|2023-05-16 15:00:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|4736
1684249500000|2023-05-16 15:05:00|10302.6|10300.6|10301.2|10299.2|10302.8|10300.8|10300|10298|3880
1684249800000|2023-05-16 15:10:00|10301|10299|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|2923
1684250100000|2023-05-16 15:15:00|10301.2|10299.2|10302.4|10300.4|10302.8|10300.8|10300.8|10298.8|5364
1684250400000|2023-05-16 15:20:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10301.6|10299.6|1327
1684250700000|2023-05-16 15:25:00|10302.4|10300.4|10300|10298|10302.4|10300.4|10299.8|10297.8|3681
1684251000000|2023-05-16 15:30:00|10299.6|10297.6|10297.3|10295.3|10300|10298|10295.7|10293.7|5388
1684251300000|2023-05-16 15:35:00|10297.7|10295.7|10295.7|10293.7|10297.7|10295.7|10295.7|10293.7|4517
1684251600000|2023-05-16 15:40:00|10295.5|10293.5|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|3642
1684251900000|2023-05-16 15:45:00|10296.1|10294.1|10298.1|10296.1|10298.1|10296.1|10296.1|10294.1|4127
1684252200000|2023-05-16 15:50:00|10297.9|10295.9|10299.6|10297.6|10300.8|10298.8|10297.7|10295.7|7463
1684252500000|2023-05-16 15:55:00|10300|10298|10298.9|10296.9|10300|10298|10298.3|10296.3|4181
1684252800000|2023-05-16 16:00:00|10298.5|10296.5|10297.3|10295.3|10299.6|10297.6|10297.3|10295.3|4074
1684253100000|2023-05-16 16:05:00|10297.1|10295.1|10297.1|10295.1|10297.7|10295.7|10296.9|10294.9|3212
1684253400000|2023-05-16 16:10:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.5|10294.5|2971
1684253700000|2023-05-16 16:15:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|1161
1684254000000|2023-05-16 16:20:00|10297.3|10295.3|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|1090
1684254300000|2023-05-16 16:25:00|10296.1|10294.1|10297.3|10295.3|10297.7|10295.7|10295.7|10293.7|1899
1684254600000|2023-05-16 16:30:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|2214
1684254900000|2023-05-16 16:35:00|10296.9|10294.9|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|905
1684255200000|2023-05-16 16:40:00|10297.3|10295.3|10298.5|10296.5|10298.5|10296.5|10297.1|10295.1|1272
1684255500000|2023-05-16 16:45:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|556
1684255800000|2023-05-16 16:50:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1529
1684256100000|2023-05-16 16:55:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|1435
1684256400000|2023-05-16 17:00:00|10299|10297|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|881
1684256700000|2023-05-16 17:05:00|10299.2|10297.2|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|833
1684257000000|2023-05-16 17:10:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1737
1684257300000|2023-05-16 17:15:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|237
1684257600000|2023-05-16 17:20:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|611
1684257900000|2023-05-16 17:25:00|10299.6|10297.6|10302|10300|10302|10300|10299.6|10297.6|1718
1684258200000|2023-05-16 17:30:00|10301.6|10299.6|10303.1|10301.1|10303.1|10301.1|10301.6|10299.6|1557
1684258500000|2023-05-16 17:35:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|2257
1684258800000|2023-05-16 17:40:00|10302.6|10300.6|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|1048
1684259100000|2023-05-16 17:45:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1050
1684259400000|2023-05-16 17:50:00|10303.3|10301.3|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|1706
1684259700000|2023-05-16 17:55:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|6664
1684260000000|2023-05-16 18:00:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|2305
1684260300000|2023-05-16 18:05:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|514
1684260600000|2023-05-16 18:10:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|360
1684260900000|2023-05-16 18:15:00|10302|10300|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|780
1684261200000|2023-05-16 18:20:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|729
1684261500000|2023-05-16 18:25:00|10302|10300|10303.1|10301.1|10303.5|10301.5|10302|10300|1511
1684261800000|2023-05-16 18:30:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|8773
1684262100000|2023-05-16 18:35:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1383
1684262400000|2023-05-16 18:40:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|509
1684262700000|2023-05-16 18:45:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|966
1684263000000|2023-05-16 18:50:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|1249
1684263300000|2023-05-16 18:55:00|10302.4|10300.4|10302.8|10300.8|10303.1|10301.1|10302|10300|3149
1684263600000|2023-05-16 19:00:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302|10300|2136
1684263900000|2023-05-16 19:05:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|485
1684264200000|2023-05-16 19:10:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|807
1684264500000|2023-05-16 19:15:00|10302.6|10300.6|10303.5|10301.5|10303.5|10301.5|10302.4|10300.4|484
1684264800000|2023-05-16 19:20:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|595
1684265100000|2023-05-16 19:25:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|861
1684265400000|2023-05-16 19:30:00|10302.6|10300.6|10301.2|10299.2|10302.8|10300.8|10300.8|10298.8|1912
1684265700000|2023-05-16 19:35:00|10301.6|10299.6|10302|10300|10302|10300|10301.2|10299.2|997
1684266000000|2023-05-16 19:40:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|920
1684266300000|2023-05-16 19:45:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302|10300|985
1684266600000|2023-05-16 19:50:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|613
1684266900000|2023-05-16 19:55:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|1368
1684267200000|2023-05-16 20:00:00|10304.3|10302.3|10305.5|10303.5|10306.7|10304.7|10303.1|10301.1|2451
1684267500000|2023-05-16 20:05:00|10305.1|10303.1|10302.8|10300.8|10305.1|10303.1|10302.8|10300.8|1198
1684267800000|2023-05-16 20:10:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|948
1684268100000|2023-05-16 20:15:00|10302.8|10300.8|10303.1|10301.1|10305.1|10303.1|10301.6|10299.6|3229
1684268400000|2023-05-16 20:20:00|10302.8|10300.8|10302.8|10300.8|10303.5|10301.5|10302|10300|2143
1684268700000|2023-05-16 20:25:00|10302.6|10300.6|10302|10300|10303.1|10301.1|10302|10300|7524
1684269000000|2023-05-16 20:30:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10301.2|10299.2|1447
1684269300000|2023-05-16 20:35:00|10301.2|10299.2|10300.4|10298.4|10301.6|10299.6|10300|10298|1198
1684269600000|2023-05-16 20:40:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1042
1684269900000|2023-05-16 20:45:00|10301|10299|10301.6|10299.6|10302|10300|10300.8|10298.8|884
1684270200000|2023-05-16 20:50:00|10301.2|10299.2|10301.6|10299.6|10302|10300|10300.8|10298.8|957
1684270500000|2023-05-16 20:55:00|10301.2|10299.2|10301.2|10299.2|10302|10300|10300.8|10298.8|2632
1684274400000|2023-05-16 22:00:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10301|10299|209
1684274700000|2023-05-16 22:05:00|10302|10300|10301.2|10299.2|10302|10300|10300.8|10298.8|173
1684275000000|2023-05-16 22:10:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|39
1684275300000|2023-05-16 22:15:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|10
1684275600000|2023-05-16 22:20:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|46
1684275900000|2023-05-16 22:25:00|10301.2|10299.2|10301.6|10299.6|10302|10300|10301.2|10299.2|151
1684276200000|2023-05-16 22:30:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|178
1684276500000|2023-05-16 22:35:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|11
1684276800000|2023-05-16 22:40:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|77
1684277100000|2023-05-16 22:45:00|10301.8|10299.8|10302|10300|10302|10300|10301.8|10299.8|14
1684277400000|2023-05-16 22:50:00|10301.8|10299.8|10302|10300|10302|10300|10301.6|10299.6|87
1684277700000|2023-05-16 22:55:00|||||||||11
1684278000000|2023-05-16 23:00:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|51
1684278300000|2023-05-16 23:05:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|215
1684278600000|2023-05-16 23:10:00|10301.8|10299.8|10301.6|10299.6|10301.8|10299.8|10301.6|10299.6|5
1684278900000|2023-05-16 23:15:00|10301.8|10299.8|10302|10300|10302|10300|10301.6|10299.6|4
1684279200000|2023-05-16 23:20:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|61
1684279500000|2023-05-16 23:25:00|10302.2|10300.2|10302.2|10300.2|10302.4|10300.4|10302|10300|25
1684279800000|2023-05-16 23:30:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|168
1684280100000|2023-05-16 23:35:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|76
1684280400000|2023-05-16 23:40:00|||||||||152
1684280700000|2023-05-16 23:45:00|10302|10300|10300.8|10298.8|10302|10300|10300.8|10298.8|144
1684281000000|2023-05-16 23:50:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300.2|10298.2|220
1684281300000|2023-05-16 23:55:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|504
1684281600000|2023-05-17 00:00:00|10301|10299|10302.4|10300.4|10302.4|10300.4|10300.8|10298.8|407
1684281900000|2023-05-17 00:05:00|10302.8|10300.8|10303.9|10301.9|10303.9|10301.9|10302.8|10300.8|862
1684282200000|2023-05-17 00:10:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|727
1684282500000|2023-05-17 00:15:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.5|10302.5|1252
1684282800000|2023-05-17 00:20:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|236
1684283100000|2023-05-17 00:25:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|203
1684283400000|2023-05-17 00:30:00|10305.1|10303.1|10305.5|10303.5|10306.7|10304.7|10305.1|10303.1|968
1684283700000|2023-05-17 00:35:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|123
1684284000000|2023-05-17 00:40:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|43
1684284300000|2023-05-17 00:45:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|40
1684284600000|2023-05-17 00:50:00|10305.7|10303.7|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|280
1684284900000|2023-05-17 00:55:00|10304.7|10302.7|10305.5|10303.5|10305.7|10303.7|10304.7|10302.7|154
1684285200000|2023-05-17 01:00:00|10305.1|10303.1|10305.5|10303.5|10305.7|10303.7|10305.1|10303.1|73
1684285500000|2023-05-17 01:05:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|257
1684285800000|2023-05-17 01:10:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.5|10302.5|28
1684286100000|2023-05-17 01:15:00|10304.3|10302.3|10304.5|10302.5|10304.7|10302.7|10304.3|10302.3|65
1684286400000|2023-05-17 01:20:00|10304.7|10302.7|10304.7|10302.7|10304.9|10302.9|10304.5|10302.5|157
1684286700000|2023-05-17 01:25:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|100
1684287000000|2023-05-17 01:30:00|10304.5|10302.5|10304.9|10302.9|10305.1|10303.1|10304.5|10302.5|61
1684287300000|2023-05-17 01:35:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|72
1684287600000|2023-05-17 01:40:00|10305.3|10303.3|10304.9|10302.9|10305.5|10303.5|10304.7|10302.7|161
1684287900000|2023-05-17 01:45:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|14
1684288200000|2023-05-17 01:50:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|117
1684288500000|2023-05-17 01:55:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|29
1684288800000|2023-05-17 02:00:00|||||||||20
1684289100000|2023-05-17 02:05:00|10305.3|10303.3|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|234
1684289400000|2023-05-17 02:10:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|53
1684289700000|2023-05-17 02:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|538
1684290000000|2023-05-17 02:20:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|248
1684290300000|2023-05-17 02:25:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|13
1684290600000|2023-05-17 02:30:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|10
1684290900000|2023-05-17 02:35:00|||||||||20
1684291200000|2023-05-17 02:40:00|||||||||11
1684291500000|2023-05-17 02:45:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|287
1684291800000|2023-05-17 02:50:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|85
1684292100000|2023-05-17 02:55:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|58
1684292700000|2023-05-17 03:05:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|55
1684293000000|2023-05-17 03:10:00|||||||||44
1684293300000|2023-05-17 03:15:00|||||||||29
1684293600000|2023-05-17 03:20:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|109
1684293900000|2023-05-17 03:25:00|10303.3|10301.3|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|65
1684294200000|2023-05-17 03:30:00|||||||||8
1684294500000|2023-05-17 03:35:00|10303.3|10301.3|10303.9|10301.9|10303.9|10301.9|10303.3|10301.3|253
1684294800000|2023-05-17 03:40:00|||||||||2
1684295100000|2023-05-17 03:45:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|106
1684295400000|2023-05-17 03:50:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|112
1684295700000|2023-05-17 03:55:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|93
1684296000000|2023-05-17 04:00:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|302
1684296300000|2023-05-17 04:05:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|274
1684296600000|2023-05-17 04:10:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|98
1684296900000|2023-05-17 04:15:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10304.1|10302.1|60
1684297200000|2023-05-17 04:20:00|||||||||58
1684297500000|2023-05-17 04:25:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|51
1684297800000|2023-05-17 04:30:00|10304.7|10302.7|10304.7|10302.7|10304.9|10302.9|10304.3|10302.3|126
1684298100000|2023-05-17 04:35:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|99
1684298400000|2023-05-17 04:40:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|185
1684298700000|2023-05-17 04:45:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.9|10302.9|49
1684299000000|2023-05-17 04:50:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|39
1684299300000|2023-05-17 04:55:00|||||||||89
1684299600000|2023-05-17 05:00:00|10305.1|10303.1|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|616
1684299900000|2023-05-17 05:05:00|10305.5|10303.5|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|92
1684300200000|2023-05-17 05:10:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|391
1684300500000|2023-05-17 05:15:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|791
1684300800000|2023-05-17 05:20:00|||||||||70
1684301100000|2023-05-17 05:25:00|10304.1|10302.1|10304.1|10302.1|10304.1|10302.1|10303.9|10301.9|370
1684301400000|2023-05-17 05:30:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|374
1684301700000|2023-05-17 05:35:00|10303.7|10301.7|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|87
1684302000000|2023-05-17 05:40:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|56
1684302300000|2023-05-17 05:45:00|10304.3|10302.3|10304.1|10302.1|10304.3|10302.3|10303.9|10301.9|54
1684302600000|2023-05-17 05:50:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|65
1684302900000|2023-05-17 05:55:00|10304.3|10302.3|10302.8|10300.8|10304.3|10302.3|10302.8|10300.8|369
1684303200000|2023-05-17 06:00:00|10302.4|10300.4|10303.5|10301.5|10303.9|10301.9|10302|10300|892
1684303500000|2023-05-17 06:05:00|10303.3|10301.3|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|173
1684303800000|2023-05-17 06:10:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|119
1684304100000|2023-05-17 06:15:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|659
1684304400000|2023-05-17 06:20:00|10304.1|10302.1|10305.1|10303.1|10305.3|10303.3|10303.9|10301.9|482
1684304700000|2023-05-17 06:25:00|10304.9|10302.9|10303.9|10301.9|10305.1|10303.1|10303.1|10301.1|375
1684305000000|2023-05-17 06:30:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|642
1684305300000|2023-05-17 06:35:00|10303.9|10301.9|10302.8|10300.8|10303.9|10301.9|10302.4|10300.4|583
1684305600000|2023-05-17 06:40:00|10302.4|10300.4|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|1280
1684305900000|2023-05-17 06:45:00|10301.8|10299.8|10301.6|10299.6|10302.4|10300.4|10301|10299|1075
1684306200000|2023-05-17 06:50:00|10301.2|10299.2|10302.4|10300.4|10302.4|10300.4|10301.2|10299.2|387
1684306500000|2023-05-17 06:55:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302|10300|172
1684306800000|2023-05-17 07:00:00|10303|10301|10302.4|10300.4|10304.3|10302.3|10301.6|10299.6|1658
1684307100000|2023-05-17 07:05:00|10302.2|10300.2|10300.8|10298.8|10302.8|10300.8|10300.8|10298.8|1287
1684307400000|2023-05-17 07:10:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|779
1684307700000|2023-05-17 07:15:00|10300.4|10298.4|10300.8|10298.8|10301.2|10299.2|10299.2|10297.2|1428
1684308000000|2023-05-17 07:20:00|10300.4|10298.4|10302|10300|10302|10300|10300.4|10298.4|615
1684308300000|2023-05-17 07:25:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|732
1684308600000|2023-05-17 07:30:00|10302.8|10300.8|10302|10300|10302.8|10300.8|10302|10300|590
1684308900000|2023-05-17 07:35:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10301.2|10299.2|748
1684309200000|2023-05-17 07:40:00|10302|10300|10300.8|10298.8|10302|10300|10300.8|10298.8|772
1684309500000|2023-05-17 07:45:00|10301|10299|10301.2|10299.2|10301.2|10299.2|10300|10298|704
1684309800000|2023-05-17 07:50:00|10301|10299|10300.4|10298.4|10301|10299|10300|10298|883
1684310100000|2023-05-17 07:55:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300|10298|312
1684310400000|2023-05-17 08:00:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|878
1684310700000|2023-05-17 08:05:00|10301.4|10299.4|10299.4|10297.4|10301.6|10299.6|10299.2|10297.2|867
1684311000000|2023-05-17 08:10:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|643
1684311300000|2023-05-17 08:15:00|10300|10298|10298.9|10296.9|10300|10298|10298.9|10296.9|854
1684311600000|2023-05-17 08:20:00|10299.2|10297.2|10299.8|10297.8|10300|10298|10299.2|10297.2|543
1684311900000|2023-05-17 08:25:00|10299.6|10297.6|10299.6|10297.6|10299.8|10297.8|10299.2|10297.2|296
1684312200000|2023-05-17 08:30:00|10299.2|10297.2|10298.5|10296.5|10299.6|10297.6|10298.5|10296.5|500
1684312500000|2023-05-17 08:35:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|624
1684312800000|2023-05-17 08:40:00|10297.9|10295.9|10298.1|10296.1|10298.5|10296.5|10297.9|10295.9|560
1684313100000|2023-05-17 08:45:00|10298.5|10296.5|10296.9|10294.9|10298.5|10296.5|10296.9|10294.9|1154
1684313400000|2023-05-17 08:50:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10296.1|10294.1|1039
1684313700000|2023-05-17 08:55:00|10297.3|10295.3|10296.9|10294.9|10298.1|10296.1|10296.9|10294.9|699
1684314000000|2023-05-17 09:00:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|531
1684314300000|2023-05-17 09:05:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|563
1684314600000|2023-05-17 09:10:00|10297.3|10295.3|10298.1|10296.1|10298.1|10296.1|10297.3|10295.3|132
1684314900000|2023-05-17 09:15:00|10298.5|10296.5|10299.6|10297.6|10299.6|10297.6|10298.5|10296.5|844
1684315200000|2023-05-17 09:20:00|10299.8|10297.8|10300.4|10298.4|10300.8|10298.8|10299.6|10297.6|657
1684315500000|2023-05-17 09:25:00|10300.8|10298.8|10300.4|10298.4|10301.6|10299.6|10300|10298|1184
1684315800000|2023-05-17 09:30:00|10300|10298|10301.2|10299.2|10301.2|10299.2|10300|10298|470
1684316100000|2023-05-17 09:35:00|10301|10299|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|225
1684316400000|2023-05-17 09:40:00|10301.2|10299.2|10300|10298|10301.2|10299.2|10300|10298|495
1684316700000|2023-05-17 09:45:00|10300.4|10298.4|10301.6|10299.6|10301.6|10299.6|10300.4|10298.4|338
1684317000000|2023-05-17 09:50:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|670
1684317300000|2023-05-17 09:55:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|338
1684317600000|2023-05-17 10:00:00|10301.4|10299.4|10301.6|10299.6|10302|10300|10301.4|10299.4|332
1684317900000|2023-05-17 10:05:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|162
1684318200000|2023-05-17 10:10:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|106
1684318500000|2023-05-17 10:15:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|232
1684318800000|2023-05-17 10:20:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|100
1684319100000|2023-05-17 10:25:00|10301|10299|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|401
1684319400000|2023-05-17 10:30:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300|10298|325
1684319700000|2023-05-17 10:35:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|354
1684320000000|2023-05-17 10:40:00|10300.4|10298.4|10299.6|10297.6|10300.6|10298.6|10299.6|10297.6|373
1684320300000|2023-05-17 10:45:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|428
1684320600000|2023-05-17 10:50:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10300|10298|380
1684320900000|2023-05-17 10:55:00|10301.2|10299.2|10300|10298|10301.2|10299.2|10300|10298|204
1684321200000|2023-05-17 11:00:00|10299.6|10297.6|10300|10298|10300|10298|10298.9|10296.9|805
1684321500000|2023-05-17 11:05:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300|10298|1991
1684321800000|2023-05-17 11:10:00|10301|10299|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|336
1684322100000|2023-05-17 11:15:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|402
1684322400000|2023-05-17 11:20:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|476
1684322700000|2023-05-17 11:25:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|677
1684323000000|2023-05-17 11:30:00|10301.8|10299.8|10302.8|10300.8|10302.8|10300.8|10301.6|10299.6|1496
1684323300000|2023-05-17 11:35:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|366
1684323600000|2023-05-17 11:40:00|10302.8|10300.8|10302|10300|10302.8|10300.8|10302|10300|4194
1684323900000|2023-05-17 11:45:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|763
1684324200000|2023-05-17 11:50:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10302|10300|110
1684324500000|2023-05-17 11:55:00|10302.4|10300.4|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|1915
1684324800000|2023-05-17 12:00:00|10302.8|10300.8|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|783
1684325100000|2023-05-17 12:05:00|10302|10300|10301.6|10299.6|10302|10300|10300.8|10298.8|779
1684325400000|2023-05-17 12:10:00|10301.2|10299.2|10302|10300|10302.2|10300.2|10300.8|10298.8|1248
1684325700000|2023-05-17 12:15:00|10301.6|10299.6|10302.8|10300.8|10302.8|10300.8|10301.6|10299.6|1853
1684326000000|2023-05-17 12:20:00|10303.1|10301.1|10302|10300|10303.1|10301.1|10301.2|10299.2|1963
1684326300000|2023-05-17 12:25:00|10301.6|10299.6|10301.4|10299.4|10302.4|10300.4|10301.2|10299.2|1558
1684326600000|2023-05-17 12:30:00|10301.6|10299.6|10299.6|10297.6|10301.6|10299.6|10299.6|10297.6|2339
1684326900000|2023-05-17 12:35:00|10300|10298|10298.5|10296.5|10300|10298|10298.5|10296.5|1634
1684327200000|2023-05-17 12:40:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|2315
1684327500000|2023-05-17 12:45:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|3290
1684327800000|2023-05-17 12:50:00|10299.2|10297.2|10300|10298|10300|10298|10298.5|10296.5|2170
1684328100000|2023-05-17 12:55:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|683
1684328400000|2023-05-17 13:00:00|10299.2|10297.2|10300.4|10298.4|10300.8|10298.8|10298.1|10296.1|2300
1684328700000|2023-05-17 13:05:00|10300.8|10298.8|10300.8|10298.8|10302.8|10300.8|10300.4|10298.4|5661
1684329000000|2023-05-17 13:10:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10299.6|10297.6|3704
1684329300000|2023-05-17 13:15:00|10300|10298|10299.6|10297.6|10300.8|10298.8|10299.6|10297.6|1840
1684329600000|2023-05-17 13:20:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10298.9|10296.9|1591
1684329900000|2023-05-17 13:25:00|10299.8|10297.8|10299.4|10297.4|10300|10298|10299.2|10297.2|3211
1684330200000|2023-05-17 13:30:00|10299.2|10297.2|10298.1|10296.1|10300|10298|10298.1|10296.1|2333
1684330500000|2023-05-17 13:35:00|10297.7|10295.7|10295.7|10293.7|10297.7|10295.7|10295.7|10293.7|3273
1684330800000|2023-05-17 13:40:00|10295.3|10293.3|10296.1|10294.1|10296.5|10294.5|10294.9|10292.9|3294
1684331100000|2023-05-17 13:45:00|10296.5|10294.5|10295.7|10293.7|10296.5|10294.5|10295.3|10293.3|1222
1684331400000|2023-05-17 13:50:00|10296.1|10294.1|10295.3|10293.3|10296.5|10294.5|10294.9|10292.9|5774
1684331700000|2023-05-17 13:55:00|10294.9|10292.9|10293.8|10291.8|10294.9|10292.9|10293|10291|9317
1684332000000|2023-05-17 14:00:00|10294.2|10292.2|10290.3|10288.3|10294.2|10292.2|10290.3|10288.3|6348
1684332300000|2023-05-17 14:05:00|10289.9|10287.9|10290.3|10288.3|10291|10289|10289.5|10287.5|12027
1684332600000|2023-05-17 14:10:00|10290.6|10288.6|10291.8|10289.8|10292.6|10290.6|10290.3|10288.3|3969
1684332900000|2023-05-17 14:15:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10290.3|10288.3|1672
1684333200000|2023-05-17 14:20:00|10291.6|10289.6|10292.2|10290.2|10292.2|10290.2|10291|10289|1578
1684333500000|2023-05-17 14:25:00|10291.8|10289.8|10291.8|10289.8|10292.6|10290.6|10291.4|10289.4|3600
1684333800000|2023-05-17 14:30:00|10292.2|10290.2|10292.8|10290.8|10293|10291|10291.4|10289.4|1146
1684334100000|2023-05-17 14:35:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|1328
1684334400000|2023-05-17 14:40:00|10292.8|10290.8|10292.2|10290.2|10293.8|10291.8|10292.2|10290.2|1563
1684334700000|2023-05-17 14:45:00|10291.8|10289.8|10291.8|10289.8|10292.6|10290.6|10291.4|10289.4|1043
1684335000000|2023-05-17 14:50:00|10291.6|10289.6|10290.6|10288.6|10291.8|10289.8|10290.6|10288.6|1786
1684335300000|2023-05-17 14:55:00|10290.3|10288.3|10291|10289|10291|10289|10289.9|10287.9|3221
1684335600000|2023-05-17 15:00:00|10291.4|10289.4|10289.5|10287.5|10291.4|10289.4|10289.5|10287.5|2792
1684335900000|2023-05-17 15:05:00|10289.3|10287.3|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|2864
1684336200000|2023-05-17 15:10:00|10289.1|10287.1|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|1930
1684336500000|2023-05-17 15:15:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|471
1684336800000|2023-05-17 15:20:00|10288.7|10286.7|10290.3|10288.3|10290.3|10288.3|10288.7|10286.7|3007
1684337100000|2023-05-17 15:25:00|10289.9|10287.9|10288.7|10286.7|10290.3|10288.3|10288.7|10286.7|1817
1684337400000|2023-05-17 15:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10286.7|10284.7|2700
1684337700000|2023-05-17 15:35:00|10287.9|10285.9|10287.5|10285.5|10288.7|10286.7|10287.1|10285.1|2265
1684338000000|2023-05-17 15:40:00|10287.1|10285.1|10288.3|10286.3|10288.3|10286.3|10286.5|10284.5|2487
1684338300000|2023-05-17 15:45:00|10287.9|10285.9|10288.7|10286.7|10289.5|10287.5|10287.9|10285.9|1970
1684338600000|2023-05-17 15:50:00|10288.5|10286.5|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|2439
1684338900000|2023-05-17 15:55:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10287.5|10285.5|936
1684339200000|2023-05-17 16:00:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1398
1684339500000|2023-05-17 16:05:00|10287.9|10285.9|10288.7|10286.7|10289.5|10287.5|10287.9|10285.9|1679
1684339800000|2023-05-17 16:10:00|10288.9|10286.9|10287.5|10285.5|10289.1|10287.1|10287.5|10285.5|1275
1684340100000|2023-05-17 16:15:00|10287.1|10285.1|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|659
1684340400000|2023-05-17 16:20:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|846
1684340700000|2023-05-17 16:25:00|10287.7|10285.7|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|1836
1684341000000|2023-05-17 16:30:00|10287.7|10285.7|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1125
1684341300000|2023-05-17 16:35:00|10288.3|10286.3|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|961
1684341600000|2023-05-17 16:40:00|10286.7|10284.7|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|1185
1684341900000|2023-05-17 16:45:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10285.6|10283.6|3275
1684342200000|2023-05-17 16:50:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286|10284|972
1684342500000|2023-05-17 16:55:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10285.2|10283.2|1348
1684342800000|2023-05-17 17:00:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286.2|10284.2|1366
1684343100000|2023-05-17 17:05:00|10286.2|10284.2|10284.8|10282.8|10286.2|10284.2|10284|10282|1558
1684343400000|2023-05-17 17:10:00|10284.4|10282.4|10283.6|10281.6|10284.8|10282.8|10283.2|10281.2|3539
1684343700000|2023-05-17 17:15:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|4392
1684344000000|2023-05-17 17:20:00|10283.2|10281.2|10285.2|10283.2|10285.2|10283.2|10283.2|10281.2|1823
1684344300000|2023-05-17 17:25:00|10285.6|10283.6|10284|10282|10285.6|10283.6|10283.2|10281.2|1283
1684344600000|2023-05-17 17:30:00|10283.6|10281.6|10285.6|10283.6|10286.4|10284.4|10283.6|10281.6|2942
1684344900000|2023-05-17 17:35:00|10286|10284|10287.1|10285.1|10287.5|10285.5|10286|10284|2119
1684345200000|2023-05-17 17:40:00|10286.7|10284.7|10285.2|10283.2|10287.1|10285.1|10284.8|10282.8|1164
1684345500000|2023-05-17 17:45:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.8|10282.8|2280
1684345800000|2023-05-17 17:50:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|1024
1684346100000|2023-05-17 17:55:00|10286.4|10284.4|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|788
1684346400000|2023-05-17 18:00:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|770
1684346700000|2023-05-17 18:05:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|861
1684347000000|2023-05-17 18:10:00|10285.2|10283.2|10285.2|10283.2|10286|10284|10285.2|10283.2|954
1684347300000|2023-05-17 18:15:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|818
1684347600000|2023-05-17 18:20:00|10285.8|10283.8|10285.2|10283.2|10285.8|10283.8|10285.2|10283.2|598
1684347900000|2023-05-17 18:25:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|241
1684348200000|2023-05-17 18:30:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284|10282|844
1684348500000|2023-05-17 18:35:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1149
1684348800000|2023-05-17 18:40:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1221
1684349100000|2023-05-17 18:45:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285|10283|553
1684349400000|2023-05-17 18:50:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|2262
1684349700000|2023-05-17 18:55:00|10286.2|10284.2|10286.4|10284.4|10286.7|10284.7|10286|10284|2145
1684350000000|2023-05-17 19:00:00|10286.7|10284.7|10287.5|10285.5|10287.7|10285.7|10286.7|10284.7|1572
1684350300000|2023-05-17 19:05:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|378
1684350600000|2023-05-17 19:10:00|10287.7|10285.7|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|1109
1684350900000|2023-05-17 19:15:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|967
1684351200000|2023-05-17 19:20:00|10288.1|10286.1|10287.9|10285.9|10288.1|10286.1|10287.1|10285.1|838
1684351500000|2023-05-17 19:25:00|10287.7|10285.7|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|971
1684351800000|2023-05-17 19:30:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1218
1684352100000|2023-05-17 19:35:00|10287.7|10285.7|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|483
1684352400000|2023-05-17 19:40:00|10287.3|10285.3|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1757
1684352700000|2023-05-17 19:45:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|530
1684353000000|2023-05-17 19:50:00|10287.5|10285.5|10286.4|10284.4|10287.5|10285.5|10286|10284|1516
1684353300000|2023-05-17 19:55:00|10286.5|10284.5|10287.9|10285.9|10287.9|10285.9|10286.4|10284.4|1356
1684353600000|2023-05-17 20:00:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|1721
1684353900000|2023-05-17 20:05:00|10287.3|10285.3|10287.5|10285.5|10287.9|10285.9|10287.3|10285.3|551
1684354200000|2023-05-17 20:10:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|140
1684354500000|2023-05-17 20:15:00|10286.9|10284.9|10285.6|10283.6|10287.1|10285.1|10285.6|10283.6|1628
1684354800000|2023-05-17 20:20:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|1200
1684355100000|2023-05-17 20:25:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|6593
1684355400000|2023-05-17 20:30:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|452
1684355700000|2023-05-17 20:35:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|868
1684356000000|2023-05-17 20:40:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|937
1684356300000|2023-05-17 20:45:00|10286.2|10284.2|10286.4|10284.4|10286.7|10284.7|10285.6|10283.6|1719
1684356600000|2023-05-17 20:50:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10286|10284|1803
1684356900000|2023-05-17 20:55:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|1286
1684360800000|2023-05-17 22:00:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|164
1684361100000|2023-05-17 22:05:00|||||||||1
1684361400000|2023-05-17 22:10:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|68
1684361700000|2023-05-17 22:15:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|75
1684362000000|2023-05-17 22:20:00|||||||||78
1684362300000|2023-05-17 22:25:00|||||||||83
1684362600000|2023-05-17 22:30:00|||||||||51
1684362900000|2023-05-17 22:35:00|||||||||35
1684363200000|2023-05-17 22:40:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|61
1684363500000|2023-05-17 22:45:00|||||||||52
1684363800000|2023-05-17 22:50:00|10287.7|10285.7|10287.5|10285.5|10287.7|10285.7|10287.5|10285.5|132
1684364100000|2023-05-17 22:55:00|||||||||235
1684364400000|2023-05-17 23:00:00|10287.9|10285.9|10287.3|10285.3|10287.9|10285.9|10287.1|10285.1|500
1684364700000|2023-05-17 23:05:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|2
1684365000000|2023-05-17 23:10:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|140
1684365300000|2023-05-17 23:15:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|106
1684365600000|2023-05-17 23:20:00|||||||||54
1684365900000|2023-05-17 23:25:00|10287.1|10285.1|10287.1|10285.1|10287.3|10285.3|10287.1|10285.1|44
1684366200000|2023-05-17 23:30:00|10287.5|10285.5|10287.3|10285.3|10287.5|10285.5|10287.1|10285.1|65
1684366500000|2023-05-17 23:35:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|62
1684366800000|2023-05-17 23:40:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|226
1684367100000|2023-05-17 23:45:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|461
1684367400000|2023-05-17 23:50:00|||||||||97
1684367700000|2023-05-17 23:55:00|||||||||3
1684368000000|2023-05-18 00:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|87
1684368300000|2023-05-18 00:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|245
1684368600000|2023-05-18 00:10:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|110
1684368900000|2023-05-18 00:15:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|158
1684369200000|2023-05-18 00:20:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|160
1684369500000|2023-05-18 00:25:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|457
1684369800000|2023-05-18 00:30:00|10286.9|10284.9|10287.1|10285.1|10287.5|10285.5|10286.9|10284.9|85
1684370100000|2023-05-18 00:35:00|10286.9|10284.9|10286.4|10284.4|10287.1|10285.1|10286|10284|421
1684370400000|2023-05-18 00:40:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|145
1684370700000|2023-05-18 00:45:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|368
1684371000000|2023-05-18 00:50:00|10287.3|10285.3|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|121
1684371300000|2023-05-18 00:55:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|150
1684371600000|2023-05-18 01:00:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.3|10285.3|168
1684371900000|2023-05-18 01:05:00|10287.3|10285.3|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|157
1684372200000|2023-05-18 01:10:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|285
1684372500000|2023-05-18 01:15:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|56
1684372800000|2023-05-18 01:20:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|414
1684373100000|2023-05-18 01:25:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|290
1684373400000|2023-05-18 01:30:00|10288.9|10286.9|10289.9|10287.9|10291.2|10289.2|10288.9|10286.9|1798
1684373700000|2023-05-18 01:35:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|279
1684374000000|2023-05-18 01:40:00|10289.7|10287.7|10289.5|10287.5|10290.6|10288.6|10289.5|10287.5|570
1684374300000|2023-05-18 01:45:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.3|10287.3|633
1684374600000|2023-05-18 01:50:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|299
1684374900000|2023-05-18 01:55:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.3|10287.3|35
1684375200000|2023-05-18 02:00:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|102
1684375500000|2023-05-18 02:05:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|183
1684375800000|2023-05-18 02:10:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|148
1684376100000|2023-05-18 02:15:00|10289.7|10287.7|10289.5|10287.5|10289.7|10287.7|10289.5|10287.5|218
1684376400000|2023-05-18 02:20:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|70
1684376700000|2023-05-18 02:25:00|10289.5|10287.5|10289.5|10287.5|10289.7|10287.7|10289.1|10287.1|39
1684377000000|2023-05-18 02:30:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|66
1684377300000|2023-05-18 02:35:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|137
1684377600000|2023-05-18 02:40:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|30
1684377900000|2023-05-18 02:45:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|40
1684378200000|2023-05-18 02:50:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|32
1684378500000|2023-05-18 02:55:00|10289.7|10287.7|10289.3|10287.3|10289.9|10287.9|10289.3|10287.3|133
1684378800000|2023-05-18 03:00:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|45
1684379100000|2023-05-18 03:05:00|10289.5|10287.5|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|323
1684379400000|2023-05-18 03:10:00|||||||||105
1684379700000|2023-05-18 03:15:00|||||||||4
1684380000000|2023-05-18 03:20:00|10289.9|10287.9|10289.5|10287.5|10290.1|10288.1|10289.5|10287.5|2604
1684380300000|2023-05-18 03:25:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|237
1684380600000|2023-05-18 03:30:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|85
1684380900000|2023-05-18 03:35:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|278
1684381200000|2023-05-18 03:40:00|||||||||4
1684381500000|2023-05-18 03:45:00|||||||||25
1684381800000|2023-05-18 03:50:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|203
1684382100000|2023-05-18 03:55:00|10289.5|10287.5|10289.3|10287.3|10289.5|10287.5|10289.1|10287.1|39
1684382400000|2023-05-18 04:00:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|136
1684382700000|2023-05-18 04:05:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|223
1684383300000|2023-05-18 04:15:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|120
1684383600000|2023-05-18 04:20:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|29
1684384200000|2023-05-18 04:30:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|55
1684384500000|2023-05-18 04:35:00|10288.9|10286.9|10288.7|10286.7|10288.9|10286.9|10288.3|10286.3|312
1684384800000|2023-05-18 04:40:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|162
1684385100000|2023-05-18 04:45:00|10288.9|10286.9|10288.7|10286.7|10288.9|10286.9|10288.7|10286.7|85
1684385400000|2023-05-18 04:50:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|215
1684385700000|2023-05-18 04:55:00|10287.9|10285.9|10287.7|10285.7|10287.9|10285.9|10287.5|10285.5|329
1684386000000|2023-05-18 05:00:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|432
1684386300000|2023-05-18 05:05:00|10286.9|10284.9|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|106
1684386600000|2023-05-18 05:10:00|10286.9|10284.9|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|80
1684386900000|2023-05-18 05:15:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|43
1684387200000|2023-05-18 05:20:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|560
1684387500000|2023-05-18 05:25:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|88
1684387800000|2023-05-18 05:30:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|78
1684388100000|2023-05-18 05:35:00|10287.7|10285.7|10287.1|10285.1|10287.7|10285.7|10286.9|10284.9|1715
1684388400000|2023-05-18 05:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|106
1684388700000|2023-05-18 05:45:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|92
1684389000000|2023-05-18 05:50:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|177
1684389300000|2023-05-18 05:55:00|10287.1|10285.1|10287.3|10285.3|10287.5|10285.5|10286.9|10284.9|564
1684389600000|2023-05-18 06:00:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286|10284|279
1684389900000|2023-05-18 06:05:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286|10284|186
1684390200000|2023-05-18 06:10:00|10286.2|10284.2|10286.7|10284.7|10286.7|10284.7|10286|10284|207
1684390500000|2023-05-18 06:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|458
1684390800000|2023-05-18 06:20:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|1497
1684391100000|2023-05-18 06:25:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|346
1684391400000|2023-05-18 06:30:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|217
1684391700000|2023-05-18 06:35:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285|10283|601
1684392000000|2023-05-18 06:40:00|10285.4|10283.4|10286|10284|10286.4|10284.4|10285.2|10283.2|465
1684392300000|2023-05-18 06:45:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|586
1684392600000|2023-05-18 06:50:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|378
1684392900000|2023-05-18 06:55:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|289
1684393200000|2023-05-18 07:00:00|10285.4|10283.4|10284|10282|10285.6|10283.6|10283.6|10281.6|941
1684393500000|2023-05-18 07:05:00|10283.8|10281.8|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|420
1684393800000|2023-05-18 07:10:00|10284.6|10282.6|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|534
1684394100000|2023-05-18 07:15:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|553
1684394400000|2023-05-18 07:20:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284|10282|374
1684394700000|2023-05-18 07:25:00|10284.6|10282.6|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|283
1684395000000|2023-05-18 07:30:00|10285|10283|10284.4|10282.4|10285.2|10283.2|10284|10282|358
1684395300000|2023-05-18 07:35:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|1673
1684395600000|2023-05-18 07:40:00|10285|10283|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|1109
1684395900000|2023-05-18 07:45:00|10285.2|10283.2|10285.2|10283.2|10286|10284|10285.2|10283.2|1391
1684396200000|2023-05-18 07:50:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|1464
1684396500000|2023-05-18 07:55:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|168
1684396800000|2023-05-18 08:00:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284|10282|1296
1684397100000|2023-05-18 08:05:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|2289
1684397400000|2023-05-18 08:10:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|332
1684397700000|2023-05-18 08:15:00|10284.4|10282.4|10284|10282|10284.8|10282.8|10283.6|10281.6|1491
1684398000000|2023-05-18 08:20:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|794
1684398300000|2023-05-18 08:25:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|540
1684398600000|2023-05-18 08:30:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.8|10280.8|1025
1684398900000|2023-05-18 08:35:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|414
1684399200000|2023-05-18 08:40:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10284|10282|884
1684399500000|2023-05-18 08:45:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|1054
1684399800000|2023-05-18 08:50:00|10284|10282|10283.2|10281.2|10284.8|10282.8|10283|10281|2333
1684400100000|2023-05-18 08:55:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|268
1684400400000|2023-05-18 09:00:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|363
1684400700000|2023-05-18 09:05:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|437
1684401000000|2023-05-18 09:10:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|165
1684401300000|2023-05-18 09:15:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|98
1684401600000|2023-05-18 09:20:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|135
1684401900000|2023-05-18 09:25:00|10284.2|10282.2|10283.6|10281.6|10284.2|10282.2|10283.6|10281.6|684
1684402200000|2023-05-18 09:30:00|10283.2|10281.2|10284|10282|10284.8|10282.8|10283.2|10281.2|179
1684402500000|2023-05-18 09:35:00|10284.4|10282.4|10283.2|10281.2|10284.4|10282.4|10283.2|10281.2|391
1684402800000|2023-05-18 09:40:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|891
1684403100000|2023-05-18 09:45:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|375
1684403400000|2023-05-18 09:50:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10284|10282|389
1684403700000|2023-05-18 09:55:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|482
1684404000000|2023-05-18 10:00:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|444
1684404300000|2023-05-18 10:05:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|214
1684404600000|2023-05-18 10:10:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|476
1684404900000|2023-05-18 10:15:00|10285|10283|10285.6|10283.6|10285.6|10283.6|10285|10283|535
1684405200000|2023-05-18 10:20:00|10285.2|10283.2|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|1708
1684405500000|2023-05-18 10:25:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10283.2|10281.2|1491
1684405800000|2023-05-18 10:30:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|200
1684406100000|2023-05-18 10:35:00|10284.4|10282.4|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|705
1684406400000|2023-05-18 10:40:00|10284|10282|10283.2|10281.2|10284|10282|10282.8|10280.8|626
1684406700000|2023-05-18 10:45:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|248
1684407000000|2023-05-18 10:50:00|10283|10281|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|218
1684407300000|2023-05-18 10:55:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|930
1684407600000|2023-05-18 11:00:00|10282.4|10280.4|10280.9|10278.9|10282.8|10280.8|10280.9|10278.9|1865
1684407900000|2023-05-18 11:05:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|886
1684408200000|2023-05-18 11:10:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1257
1684408500000|2023-05-18 11:15:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|8300
1684408800000|2023-05-18 11:20:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|906
1684409100000|2023-05-18 11:25:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|756
1684409400000|2023-05-18 11:30:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|956
1684409700000|2023-05-18 11:35:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|687
1684410000000|2023-05-18 11:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|665
1684410300000|2023-05-18 11:45:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|647
1684410600000|2023-05-18 11:50:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|781
1684410900000|2023-05-18 11:55:00|10281.7|10279.7|10280.5|10278.5|10281.7|10279.7|10279.7|10277.7|3264
1684411200000|2023-05-18 12:00:00|10280.7|10278.7|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|1140
1684411500000|2023-05-18 12:05:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.7|10278.7|1601
1684411800000|2023-05-18 12:10:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|2121
1684412100000|2023-05-18 12:15:00|10281.3|10279.3|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|1540
1684412400000|2023-05-18 12:20:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|2103
1684412700000|2023-05-18 12:25:00|10281.3|10279.3|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|2720
1684413000000|2023-05-18 12:30:00|10282.3|10280.3|10275|10273|10282.3|10280.3|10274.2|10272.2|8483
1684413300000|2023-05-18 12:35:00|10275.4|10273.4|10275|10273|10277.4|10275.4|10274.6|10272.6|3814
1684413600000|2023-05-18 12:40:00|10274.6|10272.6|10277.2|10275.2|10277.4|10275.4|10274.6|10272.6|3569
1684413900000|2023-05-18 12:45:00|10277.4|10275.4|10270.3|10268.3|10278.1|10276.1|10268.8|10266.8|8935
1684414200000|2023-05-18 12:50:00|10269.9|10267.9|10270.3|10268.3|10271.5|10269.5|10267.2|10265.2|9205
1684414500000|2023-05-18 12:55:00|10270.5|10268.5|10270.7|10268.7|10271.5|10269.5|10268.4|10266.4|7506
1684414800000|2023-05-18 13:00:00|10270.9|10268.9|10270.3|10268.3|10273.1|10271.1|10269.9|10267.9|16294
1684415100000|2023-05-18 13:05:00|10269.9|10267.9|10272.7|10270.7|10273.1|10271.1|10269.6|10267.6|9260
1684415400000|2023-05-18 13:10:00|10272.9|10270.9|10272.3|10270.3|10274.2|10272.2|10271.9|10269.9|5709
1684415700000|2023-05-18 13:15:00|10272.7|10270.7|10273.1|10271.1|10274|10272|10271.9|10269.9|5866
1684416000000|2023-05-18 13:20:00|10273.5|10271.5|10274.2|10272.2|10274.6|10272.6|10273.1|10271.1|5984
1684416300000|2023-05-18 13:25:00|10274.4|10272.4|10271.9|10269.9|10274.6|10272.6|10271.5|10269.5|2138
1684416600000|2023-05-18 13:30:00|10272.1|10270.1|10272.7|10270.7|10273.1|10271.1|10271.1|10269.1|4971
1684416900000|2023-05-18 13:35:00|10273.1|10271.1|10272.3|10270.3|10273.5|10271.5|10271.1|10269.1|9994
1684417200000|2023-05-18 13:40:00|10272.1|10270.1|10273.5|10271.5|10273.9|10271.9|10271.5|10269.5|3271
1684417500000|2023-05-18 13:45:00|10273.1|10271.1|10271.5|10269.5|10273.1|10271.1|10271.1|10269.1|4591
1684417800000|2023-05-18 13:50:00|10271.9|10269.9|10269.6|10267.6|10272.3|10270.3|10269.6|10267.6|2694
1684418100000|2023-05-18 13:55:00|10269.9|10267.9|10271.5|10269.5|10271.9|10269.9|10269.6|10267.6|6930
1684418400000|2023-05-18 14:00:00|10271.1|10269.1|10273.5|10271.5|10273.9|10271.9|10270.7|10268.7|21578
1684418700000|2023-05-18 14:05:00|10273.9|10271.9|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|2524
1684419000000|2023-05-18 14:10:00|10273.5|10271.5|10273.1|10271.1|10274.6|10272.6|10273.1|10271.1|5087
1684419300000|2023-05-18 14:15:00|10273.3|10271.3|10272.7|10270.7|10273.5|10271.5|10271.1|10269.1|5049
1684419600000|2023-05-18 14:20:00|10272.5|10270.5|10271.9|10269.9|10272.5|10270.5|10271.5|10269.5|3274
1684419900000|2023-05-18 14:25:00|10272.1|10270.1|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|2534
1684420200000|2023-05-18 14:30:00|10272.3|10270.3|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|1692
1684420500000|2023-05-18 14:35:00|10272.3|10270.3|10273.9|10271.9|10273.9|10271.9|10272.3|10270.3|8968
1684420800000|2023-05-18 14:40:00|10273.5|10271.5|10274.2|10272.2|10275.4|10273.4|10273.5|10271.5|9947
1684421100000|2023-05-18 14:45:00|10274.6|10272.6|10273.1|10271.1|10275|10273|10272.7|10270.7|3332
1684421400000|2023-05-18 14:50:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|5059
1684421700000|2023-05-18 14:55:00|10272.3|10270.3|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|4116
1684422000000|2023-05-18 15:00:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10270.7|10268.7|4974
1684422300000|2023-05-18 15:05:00|10272.1|10270.1|10272.7|10270.7|10273.5|10271.5|10272.1|10270.1|23701
1684422600000|2023-05-18 15:10:00|10272.5|10270.5|10271.5|10269.5|10272.7|10270.7|10271.1|10269.1|2899
1684422900000|2023-05-18 15:15:00|10271.3|10269.3|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|1955
1684423200000|2023-05-18 15:20:00|10271.5|10269.5|10273.1|10271.1|10273.5|10271.5|10271.5|10269.5|1756
1684423500000|2023-05-18 15:25:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|4885
1684423800000|2023-05-18 15:30:00|10272.7|10270.7|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|1648
1684424100000|2023-05-18 15:35:00|10273.9|10271.9|10275|10273|10275|10273|10273.5|10271.5|1273
1684424400000|2023-05-18 15:40:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10274.2|10272.2|2152
1684424700000|2023-05-18 15:45:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|3401
1684425000000|2023-05-18 15:50:00|10273.5|10271.5|10274.6|10272.6|10274.6|10272.6|10273.1|10271.1|1571
1684425300000|2023-05-18 15:55:00|10274.2|10272.2|10274.2|10272.2|10275|10273|10273.5|10271.5|2790
1684425600000|2023-05-18 16:00:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1043
1684425900000|2023-05-18 16:05:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|1959
1684426200000|2023-05-18 16:10:00|10275|10273|10273.5|10271.5|10275|10273|10273.1|10271.1|3636
1684426500000|2023-05-18 16:15:00|10273.9|10271.9|10273.9|10271.9|10275|10273|10273.1|10271.1|1144
1684426800000|2023-05-18 16:20:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|3442
1684427100000|2023-05-18 16:25:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.9|10270.9|851
1684427400000|2023-05-18 16:30:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|5382
1684427700000|2023-05-18 16:35:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|5156
1684428000000|2023-05-18 16:40:00|10271.5|10269.5|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|1614
1684428300000|2023-05-18 16:45:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|517
1684428600000|2023-05-18 16:50:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|2874
1684428900000|2023-05-18 16:55:00|10271.1|10269.1|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|1847
1684429200000|2023-05-18 17:00:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1947
1684429500000|2023-05-18 17:05:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|1747
1684429800000|2023-05-18 17:10:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|1318
1684430100000|2023-05-18 17:15:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|2075
1684430400000|2023-05-18 17:20:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|3857
1684430700000|2023-05-18 17:25:00|10267.8|10265.8|10269.9|10267.9|10270.3|10268.3|10267.2|10265.2|6067
1684431000000|2023-05-18 17:30:00|10270.3|10268.3|10269.6|10267.6|10271.1|10269.1|10268.8|10266.8|4128
1684431300000|2023-05-18 17:35:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1368
1684431600000|2023-05-18 17:40:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|528
1684431900000|2023-05-18 17:45:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|901
1684432200000|2023-05-18 17:50:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1132
1684432500000|2023-05-18 17:55:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|1674
1684432800000|2023-05-18 18:00:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|662
1684433100000|2023-05-18 18:05:00|10269.2|10267.2|10268|10266|10269.2|10267.2|10268|10266|2727
1684433400000|2023-05-18 18:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|1327
1684433700000|2023-05-18 18:15:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10268|10266|1012
1684434000000|2023-05-18 18:20:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|317
1684434300000|2023-05-18 18:25:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|761
1684434600000|2023-05-18 18:30:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|731
1684434900000|2023-05-18 18:35:00|10268.2|10266.2|10266.4|10264.4|10268.2|10266.2|10266.2|10264.2|2871
1684435200000|2023-05-18 18:40:00|10266|10264|10263.3|10261.3|10266.4|10264.4|10262.9|10260.9|3157
1684435500000|2023-05-18 18:45:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|2450
1684435800000|2023-05-18 18:50:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|2801
1684436100000|2023-05-18 18:55:00|10264.1|10262.1|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|2134
1684436400000|2023-05-18 19:00:00|10264.5|10262.5|10264.9|10262.9|10265.6|10263.6|10264.3|10262.3|1882
1684436700000|2023-05-18 19:05:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|1004
1684437000000|2023-05-18 19:10:00|10264.9|10262.9|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|1460
1684437300000|2023-05-18 19:15:00|10264.3|10262.3|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|2074
1684437600000|2023-05-18 19:20:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|2389
1684437900000|2023-05-18 19:25:00|10263.9|10261.9|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|789
1684438200000|2023-05-18 19:30:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.3|10262.3|746
1684438500000|2023-05-18 19:35:00|10265.1|10263.1|10266|10264|10266|10264|10265.1|10263.1|1291
1684438800000|2023-05-18 19:40:00|10265.6|10263.6|10267.2|10265.2|10267.2|10265.2|10265.6|10263.6|2362
1684439100000|2023-05-18 19:45:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|1101
1684439400000|2023-05-18 19:50:00|10266.4|10264.4|10265.3|10263.3|10266.4|10264.4|10264.9|10262.9|1717
1684439700000|2023-05-18 19:55:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|987
1684440000000|2023-05-18 20:00:00|10265.3|10263.3|10264.5|10262.5|10265.6|10263.6|10264.1|10262.1|1861
1684440300000|2023-05-18 20:05:00|10264.9|10262.9|10266.6|10264.6|10266.8|10264.8|10264.1|10262.1|2293
1684440600000|2023-05-18 20:10:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|12274
1684440900000|2023-05-18 20:15:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|1664
1684441200000|2023-05-18 20:20:00|10267.8|10265.8|10267.6|10265.6|10268.4|10266.4|10267.4|10265.4|684
1684441500000|2023-05-18 20:25:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|439
1684441800000|2023-05-18 20:30:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|657
1684442100000|2023-05-18 20:35:00|10268|10266|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|1001
1684442400000|2023-05-18 20:40:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|449
1684442700000|2023-05-18 20:45:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.8|10264.8|1119
1684443000000|2023-05-18 20:50:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.2|10265.2|335
1684443300000|2023-05-18 20:55:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|382
1684447200000|2023-05-18 22:00:00|10268.4|10266.4|10268.6|10266.6|10269|10267|10268|10266|259
1684447500000|2023-05-18 22:05:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|226
1684447800000|2023-05-18 22:10:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|237
1684448100000|2023-05-18 22:15:00|10269.8|10267.8|10269.4|10267.4|10269.8|10267.8|10269.2|10267.2|267
1684448400000|2023-05-18 22:20:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|60
1684448700000|2023-05-18 22:25:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|28
1684449000000|2023-05-18 22:30:00|10269.2|10267.2|10269|10267|10269.2|10267.2|10268.8|10266.8|92
1684449300000|2023-05-18 22:35:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|9
1684449600000|2023-05-18 22:40:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|30
1684449900000|2023-05-18 22:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|132
1684450200000|2023-05-18 22:50:00|||||||||3
1684450500000|2023-05-18 22:55:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|342
1684450800000|2023-05-18 23:00:00|10268|10266|10268|10266|10268|10266|10268|10266|186
1684451100000|2023-05-18 23:05:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|30
1684451400000|2023-05-18 23:10:00|||||||||22
1684451700000|2023-05-18 23:15:00|||||||||17
1684452000000|2023-05-18 23:20:00|10268|10266|10268|10266|10268|10266|10268|10266|121
1684452300000|2023-05-18 23:25:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|29
1684452600000|2023-05-18 23:30:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|137
1684452900000|2023-05-18 23:35:00|||||||||26
1684453200000|2023-05-18 23:40:00|||||||||9
1684453500000|2023-05-18 23:45:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|241
1684453800000|2023-05-18 23:50:00|10266.8|10264.8|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|408
1684454100000|2023-05-18 23:55:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|122
1684454400000|2023-05-19 00:00:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10267|10265|201
1684454700000|2023-05-19 00:05:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|583
1684455000000|2023-05-19 00:10:00|10266.8|10264.8|10268|10266|10268.2|10266.2|10266.8|10264.8|402
1684455300000|2023-05-19 00:15:00|10267.8|10265.8|10268|10266|10268.4|10266.4|10267.6|10265.6|214
1684455600000|2023-05-19 00:20:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|424
1684455900000|2023-05-19 00:25:00|10269.2|10267.2|10267.2|10265.2|10269.2|10267.2|10267.2|10265.2|324
1684456200000|2023-05-19 00:30:00|10267.4|10265.4|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|412
1684456500000|2023-05-19 00:35:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|7
1684456800000|2023-05-19 00:40:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|491
1684457100000|2023-05-19 00:45:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|132
1684457400000|2023-05-19 00:50:00|10267|10265|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|451
1684457700000|2023-05-19 00:55:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|723
1684458000000|2023-05-19 01:00:00|10265.6|10263.6|10268|10266|10268|10266|10265.6|10263.6|348
1684458300000|2023-05-19 01:05:00|10267.6|10265.6|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|321
1684458600000|2023-05-19 01:10:00|10268.2|10266.2|10267.6|10265.6|10268.6|10266.6|10267.6|10265.6|205
1684458900000|2023-05-19 01:15:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|317
1684459200000|2023-05-19 01:20:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|225
1684459500000|2023-05-19 01:25:00|10268.4|10266.4|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|250
1684459800000|2023-05-19 01:30:00|10267.2|10265.2|10267.8|10265.8|10268|10266|10267.2|10265.2|251
1684460100000|2023-05-19 01:35:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|124
1684460400000|2023-05-19 01:40:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|144
1684460700000|2023-05-19 01:45:00|10267.8|10265.8|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|54
1684461000000|2023-05-19 01:50:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10267.6|10265.6|550
1684461300000|2023-05-19 01:55:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|18
1684461600000|2023-05-19 02:00:00|10268.2|10266.2|10268.4|10266.4|10268.8|10266.8|10268|10266|1085
1684461900000|2023-05-19 02:05:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|29
1684462200000|2023-05-19 02:10:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|258
1684462500000|2023-05-19 02:15:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|317
1684462800000|2023-05-19 02:20:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|275
1684463100000|2023-05-19 02:25:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|261
1684463400000|2023-05-19 02:30:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|184
1684463700000|2023-05-19 02:35:00|10266.8|10264.8|10267.2|10265.2|10268|10266|10266.8|10264.8|319
1684464000000|2023-05-19 02:40:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|26
1684464300000|2023-05-19 02:45:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|6325
1684464600000|2023-05-19 02:50:00|||||||||2
1684464900000|2023-05-19 02:55:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|131
1684465200000|2023-05-19 03:00:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|90
1684465500000|2023-05-19 03:05:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|37
1684465800000|2023-05-19 03:10:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|178
1684466400000|2023-05-19 03:20:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|24
1684466700000|2023-05-19 03:25:00|||||||||1
1684467000000|2023-05-19 03:30:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|183
1684467600000|2023-05-19 03:40:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|13
1684467900000|2023-05-19 03:45:00|10267.4|10265.4|10268|10266|10268|10266|10267.2|10265.2|492
1684468200000|2023-05-19 03:50:00|||||||||217
1684468500000|2023-05-19 03:55:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|113
1684468800000|2023-05-19 04:00:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|7
1684469100000|2023-05-19 04:05:00|||||||||1
1684469400000|2023-05-19 04:10:00|10268|10266|10268|10266|10268|10266|10268|10266|243
1684469700000|2023-05-19 04:15:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10268|10266|26
1684470000000|2023-05-19 04:20:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|168
1684470300000|2023-05-19 04:25:00|10268|10266|10268|10266|10268|10266|10268|10266|50
1684470600000|2023-05-19 04:30:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|78
1684470900000|2023-05-19 04:35:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|282
1684471200000|2023-05-19 04:40:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|84
1684471500000|2023-05-19 04:45:00|10267.6|10265.6|10269.2|10267.2|10269.6|10267.6|10267.6|10265.6|913
1684471800000|2023-05-19 04:50:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|59
1684472100000|2023-05-19 04:55:00|10268.8|10266.8|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|118
1684472400000|2023-05-19 05:00:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|68
1684472700000|2023-05-19 05:05:00|10268|10266|10268|10266|10268|10266|10268|10266|146
1684473000000|2023-05-19 05:10:00|10267.6|10265.6|10269.2|10267.2|10269.2|10267.2|10267.6|10265.6|231
1684473300000|2023-05-19 05:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|206
1684473600000|2023-05-19 05:20:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|179
1684473900000|2023-05-19 05:25:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|47
1684474200000|2023-05-19 05:30:00|10268.8|10266.8|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|73
1684474500000|2023-05-19 05:35:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|293
1684474800000|2023-05-19 05:40:00|10268.6|10266.6|10268.4|10266.4|10268.6|10266.6|10268.4|10266.4|91
1684475100000|2023-05-19 05:45:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|165
1684475400000|2023-05-19 05:50:00|10269.2|10267.2|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|74
1684475700000|2023-05-19 05:55:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|644
1684476000000|2023-05-19 06:00:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|524
1684476300000|2023-05-19 06:05:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|713
1684476600000|2023-05-19 06:10:00|10268.6|10266.6|10269.9|10267.9|10270.3|10268.3|10268.4|10266.4|608
1684476900000|2023-05-19 06:15:00|10270.3|10268.3|10269.2|10267.2|10270.7|10268.7|10269.2|10267.2|390
1684477200000|2023-05-19 06:20:00|10269|10267|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|431
1684477500000|2023-05-19 06:25:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|229
1684477800000|2023-05-19 06:30:00|10270.3|10268.3|10270.5|10268.5|10271.1|10269.1|10269.9|10267.9|352
1684478100000|2023-05-19 06:35:00|10270.3|10268.3|10270.3|10268.3|10271.5|10269.5|10269.9|10267.9|1305
1684478400000|2023-05-19 06:40:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|384
1684478700000|2023-05-19 06:45:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|140
1684479000000|2023-05-19 06:50:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|543
1684479300000|2023-05-19 06:55:00|10269.9|10267.9|10270.7|10268.7|10271.5|10269.5|10269.9|10267.9|767
1684479600000|2023-05-19 07:00:00|10271.1|10269.1|10272.5|10270.5|10272.7|10270.7|10270.7|10268.7|947
1684479900000|2023-05-19 07:05:00|10272.3|10270.3|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|972
1684480200000|2023-05-19 07:10:00|10271.5|10269.5|10273.1|10271.1|10273.1|10271.1|10271.5|10269.5|493
1684480500000|2023-05-19 07:15:00|10272.9|10270.9|10272.1|10270.1|10273.1|10271.1|10271.9|10269.9|233
1684480800000|2023-05-19 07:20:00|10272.3|10270.3|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|854
1684481100000|2023-05-19 07:25:00|10271.7|10269.7|10271.9|10269.9|10272.3|10270.3|10271.7|10269.7|206
1684481400000|2023-05-19 07:30:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.7|10269.7|973
1684481700000|2023-05-19 07:35:00|10272.9|10270.9|10274.2|10272.2|10275|10273|10272.9|10270.9|590
1684482000000|2023-05-19 07:40:00|10273.9|10271.9|10275.4|10273.4|10275.8|10273.8|10273.9|10271.9|1120
1684482300000|2023-05-19 07:45:00|10275.2|10273.2|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|353
1684482600000|2023-05-19 07:50:00|10274.8|10272.8|10273.9|10271.9|10275|10273|10273.5|10271.5|1198
1684482900000|2023-05-19 07:55:00|10273.7|10271.7|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|561
1684483200000|2023-05-19 08:00:00|10274.6|10272.6|10273.5|10271.5|10274.6|10272.6|10273.5|10271.5|2150
1684483500000|2023-05-19 08:05:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|351
1684483800000|2023-05-19 08:10:00|10273.9|10271.9|10273.3|10271.3|10274.2|10272.2|10273.1|10271.1|258
1684484100000|2023-05-19 08:15:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|308
1684484400000|2023-05-19 08:20:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|626
1684484700000|2023-05-19 08:25:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|318
1684485000000|2023-05-19 08:30:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|204
1684485300000|2023-05-19 08:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|438
1684485600000|2023-05-19 08:40:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|526
1684485900000|2023-05-19 08:45:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|344
1684486200000|2023-05-19 08:50:00|10272.3|10270.3|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|810
1684486500000|2023-05-19 08:55:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|288
1684486800000|2023-05-19 09:00:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|344
1684487100000|2023-05-19 09:05:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|151
1684487400000|2023-05-19 09:10:00|10272.9|10270.9|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|336
1684487700000|2023-05-19 09:15:00|10272.3|10270.3|10273.1|10271.1|10273.3|10271.3|10272.3|10270.3|189
1684488000000|2023-05-19 09:20:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|84
1684488300000|2023-05-19 09:25:00|||||||||46
1684488600000|2023-05-19 09:30:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|167
1684488900000|2023-05-19 09:35:00|10272.7|10270.7|10272.9|10270.9|10273.1|10271.1|10272.7|10270.7|821
1684489200000|2023-05-19 09:40:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10272.7|10270.7|686
1684489500000|2023-05-19 09:45:00|10274|10272|10273.5|10271.5|10274|10272|10273.5|10271.5|304
1684489800000|2023-05-19 09:50:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|435
1684490100000|2023-05-19 09:55:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|143
1684490400000|2023-05-19 10:00:00|10271.9|10269.9|10271.3|10269.3|10271.9|10269.9|10270.7|10268.7|251
1684490700000|2023-05-19 10:05:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|355
1684491000000|2023-05-19 10:10:00|10270.9|10268.9|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|589
1684491300000|2023-05-19 10:15:00|10270.1|10268.1|10268.4|10266.4|10270.3|10268.3|10266.8|10264.8|2074
1684491600000|2023-05-19 10:20:00|10268|10266|10268|10266|10271.5|10269.5|10268|10266|1820
1684491900000|2023-05-19 10:25:00|10267.6|10265.6|10266.8|10264.8|10268|10266|10266.8|10264.8|347
1684492200000|2023-05-19 10:30:00|10267.2|10265.2|10268.4|10266.4|10268.8|10266.8|10267.2|10265.2|229
1684492500000|2023-05-19 10:35:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268|10266|204
1684492800000|2023-05-19 10:40:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|964
1684493100000|2023-05-19 10:45:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|249
1684493400000|2023-05-19 10:50:00|10269.6|10267.6|10268.2|10266.2|10269.6|10267.6|10268|10266|1231
1684493700000|2023-05-19 10:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|206
1684494000000|2023-05-19 11:00:00|10267.4|10265.4|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|1204
1684494300000|2023-05-19 11:05:00|10266.8|10264.8|10267.4|10265.4|10267.6|10265.6|10266.4|10264.4|557
1684494600000|2023-05-19 11:10:00|10267.2|10265.2|10266|10264|10267.4|10265.4|10266|10264|1489
1684494900000|2023-05-19 11:15:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.3|10263.3|11402
1684495200000|2023-05-19 11:20:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10264.9|10262.9|2423
1684495500000|2023-05-19 11:25:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|673
1684495800000|2023-05-19 11:30:00|10264.9|10262.9|10263.3|10261.3|10265.5|10263.5|10262.9|10260.9|1155
1684496100000|2023-05-19 11:35:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|1007
1684496400000|2023-05-19 11:40:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|1703
1684496700000|2023-05-19 11:45:00|10264.5|10262.5|10262.1|10260.1|10264.5|10262.5|10261.7|10259.7|1425
1684497000000|2023-05-19 11:50:00|10262.3|10260.3|10262.5|10260.5|10263.3|10261.3|10262.3|10260.3|1085
1684497300000|2023-05-19 11:55:00|10262.9|10260.9|10264.5|10262.5|10264.5|10262.5|10262.5|10260.5|2431
1684497600000|2023-05-19 12:00:00|10264.3|10262.3|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|1462
1684497900000|2023-05-19 12:05:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|1526
1684498200000|2023-05-19 12:10:00|10264.3|10262.3|10264.7|10262.7|10265.3|10263.3|10264.1|10262.1|3683
1684498500000|2023-05-19 12:15:00|10264.9|10262.9|10264.1|10262.1|10265.3|10263.3|10263.7|10261.7|4685
1684498800000|2023-05-19 12:20:00|10263.9|10261.9|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|3349
1684499100000|2023-05-19 12:25:00|10264.1|10262.1|10264.5|10262.5|10266|10264|10263.7|10261.7|2848
1684499400000|2023-05-19 12:30:00|10264.3|10262.3|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|4935
1684499700000|2023-05-19 12:35:00|10264.5|10262.5|10262.9|10260.9|10264.5|10262.5|10262.5|10260.5|6343
1684500000000|2023-05-19 12:40:00|10262.5|10260.5|10261.4|10259.4|10262.5|10260.5|10259|10257|9079
1684500300000|2023-05-19 12:45:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10259.4|10257.4|2207
1684500600000|2023-05-19 12:50:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.2|10258.2|1097
1684500900000|2023-05-19 12:55:00|10261|10259|10259.8|10257.8|10261.7|10259.7|10259.4|10257.4|4344
1684501200000|2023-05-19 13:00:00|10259.4|10257.4|10260.2|10258.2|10261|10259|10259.4|10257.4|4763
1684501500000|2023-05-19 13:05:00|10259.8|10257.8|10256.7|10254.7|10259.8|10257.8|10254.7|10252.7|8264
1684501800000|2023-05-19 13:10:00|10256.5|10254.5|10253.9|10251.9|10257.1|10255.1|10253.1|10251.1|5498
1684502100000|2023-05-19 13:15:00|10253.5|10251.5|10254.3|10252.3|10254.7|10252.7|10252.8|10250.8|4038
1684502400000|2023-05-19 13:20:00|10254.7|10252.7|10256.3|10254.3|10256.3|10254.3|10253.9|10251.9|3063
1684502700000|2023-05-19 13:25:00|10255.9|10253.9|10257.1|10255.1|10257.4|10255.4|10255.9|10253.9|7872
1684503000000|2023-05-19 13:30:00|10257.4|10255.4|10254.5|10252.5|10257.4|10255.4|10254.3|10252.3|1615
1684503300000|2023-05-19 13:35:00|10254.7|10252.7|10253.5|10251.5|10254.7|10252.7|10253.1|10251.1|4936
1684503600000|2023-05-19 13:40:00|10253.7|10251.7|10252.8|10250.8|10253.7|10251.7|10250.8|10248.8|6804
1684503900000|2023-05-19 13:45:00|10253.1|10251.1|10251.2|10249.2|10253.9|10251.9|10251.2|10249.2|5057
1684504200000|2023-05-19 13:50:00|10251.6|10249.6|10252.8|10250.8|10252.8|10250.8|10250.8|10248.8|4071
1684504500000|2023-05-19 13:55:00|10252.6|10250.6|10252.4|10250.4|10253.9|10251.9|10251.6|10249.6|6304
1684504800000|2023-05-19 14:00:00|10252|10250|10252|10250|10253.1|10251.1|10252|10250|4481
1684505100000|2023-05-19 14:05:00|10252.4|10250.4|10251.2|10249.2|10252.8|10250.8|10251.2|10249.2|2152
1684505400000|2023-05-19 14:10:00|10251.6|10249.6|10251.6|10249.6|10252.4|10250.4|10250.8|10248.8|2391
1684505700000|2023-05-19 14:15:00|10251.4|10249.4|10251.6|10249.6|10252.6|10250.6|10250.8|10248.8|1685
1684506000000|2023-05-19 14:20:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10251.6|10249.6|3278
1684506300000|2023-05-19 14:25:00|10252|10250|10252.8|10250.8|10252.8|10250.8|10251.2|10249.2|4684
1684506600000|2023-05-19 14:30:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252|10250|2324
1684506900000|2023-05-19 14:35:00|10252|10250|10252.8|10250.8|10253.1|10251.1|10252|10250|2597
1684507200000|2023-05-19 14:40:00|10252.6|10250.6|10252|10250|10252.8|10250.8|10251.6|10249.6|2351
1684507500000|2023-05-19 14:45:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.2|10249.2|2120
1684507800000|2023-05-19 14:50:00|10251.2|10249.2|10251.2|10249.2|10251.4|10249.4|10250.8|10248.8|755
1684508100000|2023-05-19 14:55:00|10251.6|10249.6|10250.8|10248.8|10251.6|10249.6|10250|10248|2345
1684508400000|2023-05-19 15:00:00|10250.4|10248.4|10250.2|10248.2|10251.2|10249.2|10250|10248|1632
1684508700000|2023-05-19 15:05:00|10250.4|10248.4|10253.1|10251.1|10254.7|10252.7|10250.4|10248.4|4456
1684509000000|2023-05-19 15:10:00|10253.3|10251.3|10261|10259|10261|10259|10252.4|10250.4|16450
1684509300000|2023-05-19 15:15:00|10261.4|10259.4|10269.2|10267.2|10271.1|10269.1|10260.6|10258.6|13845
1684509600000|2023-05-19 15:20:00|10269|10267|10271.5|10269.5|10272.3|10270.3|10267.6|10265.6|9629
1684509900000|2023-05-19 15:25:00|10271.1|10269.1|10270.7|10268.7|10273.5|10271.5|10268.4|10266.4|9163
1684510200000|2023-05-19 15:30:00|10271.1|10269.1|10275|10273|10275|10273|10270.3|10268.3|5267
1684510500000|2023-05-19 15:35:00|10275.4|10273.4|10276.6|10274.6|10278.5|10276.5|10273.1|10271.1|9080
1684510800000|2023-05-19 15:40:00|10276.2|10274.2|10274.2|10272.2|10278.1|10276.1|10273.1|10271.1|5287
1684511100000|2023-05-19 15:45:00|10273.9|10271.9|10267.6|10265.6|10273.9|10271.9|10267.6|10265.6|23700
1684511400000|2023-05-19 15:50:00|10267.2|10265.2|10267.2|10265.2|10268.4|10266.4|10264.1|10262.1|4914
1684511700000|2023-05-19 15:55:00|10267.6|10265.6|10268.8|10266.8|10269|10267|10264.1|10262.1|5802
1684512000000|2023-05-19 16:00:00|10269.2|10267.2|10268.8|10266.8|10270.3|10268.3|10268|10266|2396
1684512300000|2023-05-19 16:05:00|10268.4|10266.4|10265.6|10263.6|10269.6|10267.6|10265.5|10263.5|3327
1684512600000|2023-05-19 16:10:00|10265.5|10263.5|10266|10264|10266.4|10264.4|10264.1|10262.1|3506
1684512900000|2023-05-19 16:15:00|10265.6|10263.6|10263.3|10261.3|10266|10264|10262.1|10260.1|4040
1684513200000|2023-05-19 16:20:00|10263.1|10261.1|10264.5|10262.5|10265.5|10263.5|10262.9|10260.9|2486
1684513500000|2023-05-19 16:25:00|10264.1|10262.1|10265.3|10263.3|10267.2|10265.2|10264.1|10262.1|5970
1684513800000|2023-05-19 16:30:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10264.1|10262.1|1092
1684514100000|2023-05-19 16:35:00|10265.3|10263.3|10266.4|10264.4|10266.4|10264.4|10265.3|10263.3|422
1684514400000|2023-05-19 16:40:00|10266.8|10264.8|10264.5|10262.5|10266.8|10264.8|10264.5|10262.5|915
1684514700000|2023-05-19 16:45:00|10264.7|10262.7|10265.3|10263.3|10266.4|10264.4|10264.5|10262.5|1947
1684515000000|2023-05-19 16:50:00|10265.5|10263.5|10266.4|10264.4|10266.4|10264.4|10264.9|10262.9|1149
1684515300000|2023-05-19 16:55:00|10266.8|10264.8|10268|10266|10270.3|10268.3|10266.8|10264.8|8476
1684515600000|2023-05-19 17:00:00|10267.6|10265.6|10266|10264|10268|10266|10266|10264|1638
1684515900000|2023-05-19 17:05:00|10266.2|10264.2|10267.2|10265.2|10267.6|10265.6|10266.2|10264.2|891
1684516200000|2023-05-19 17:10:00|10267.6|10265.6|10266.8|10264.8|10268|10266|10266.4|10264.4|3632
1684516500000|2023-05-19 17:15:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266|10264|2516
1684516800000|2023-05-19 17:20:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266|10264|3622
1684517100000|2023-05-19 17:25:00|10266.6|10264.6|10266.4|10264.4|10267.2|10265.2|10266|10264|991
1684517400000|2023-05-19 17:30:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.3|10263.3|1010
1684517700000|2023-05-19 17:35:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|757
1684518000000|2023-05-19 17:40:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|1064
1684518300000|2023-05-19 17:45:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.6|10263.6|1217
1684518600000|2023-05-19 17:50:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|460
1684518900000|2023-05-19 17:55:00|10267.2|10265.2|10267.6|10265.6|10267.8|10265.8|10267.2|10265.2|724
1684519200000|2023-05-19 18:00:00|10268|10266|10268|10266|10268.4|10266.4|10267.2|10265.2|1226
1684519500000|2023-05-19 18:05:00|10267.6|10265.6|10267.2|10265.2|10267.8|10265.8|10266.8|10264.8|716
1684519800000|2023-05-19 18:10:00|10267.6|10265.6|10266|10264|10267.6|10265.6|10265.6|10263.6|3327
1684520100000|2023-05-19 18:15:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|753
1684520400000|2023-05-19 18:20:00|10265.6|10263.6|10266|10264|10266.8|10264.8|10265.3|10263.3|2834
1684520700000|2023-05-19 18:25:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|607
1684521000000|2023-05-19 18:30:00|10266|10264|10266.4|10264.4|10267.2|10265.2|10266|10264|1806
1684521300000|2023-05-19 18:35:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|1161
1684521600000|2023-05-19 18:40:00|10265.6|10263.6|10264.1|10262.1|10266|10264|10263.9|10261.9|1737
1684521900000|2023-05-19 18:45:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|495
1684522200000|2023-05-19 18:50:00|10263.7|10261.7|10262.9|10260.9|10264.1|10262.1|10262.5|10260.5|803
1684522500000|2023-05-19 18:55:00|10262.5|10260.5|10261|10259|10262.5|10260.5|10260.2|10258.2|1983
1684522800000|2023-05-19 19:00:00|10261.4|10259.4|10259.8|10257.8|10261.4|10259.4|10259.4|10257.4|3533
1684523100000|2023-05-19 19:05:00|10259.4|10257.4|10259.4|10257.4|10260.6|10258.6|10259.4|10257.4|1314
1684523400000|2023-05-19 19:10:00|10259|10257|10259|10257|10260.2|10258.2|10259|10257|816
1684523700000|2023-05-19 19:15:00|10259.4|10257.4|10258.6|10256.6|10259.6|10257.6|10258.2|10256.2|862
1684524000000|2023-05-19 19:20:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1307
1684524300000|2023-05-19 19:25:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259|10257|596
1684524600000|2023-05-19 19:30:00|10259|10257|10258.2|10256.2|10259|10257|10257.8|10255.8|769
1684524900000|2023-05-19 19:35:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|1115
1684525200000|2023-05-19 19:40:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.3|10255.3|1030
1684525500000|2023-05-19 19:45:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|451
1684525800000|2023-05-19 19:50:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10257.4|10255.4|12468
1684526100000|2023-05-19 19:55:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|2169
1684526400000|2023-05-19 20:00:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259|10257|1527
1684526700000|2023-05-19 20:05:00|10260.6|10258.6|10261|10259|10261|10259|10260.2|10258.2|542
1684527000000|2023-05-19 20:10:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|847
1684527300000|2023-05-19 20:15:00|10260.4|10258.4|10263.3|10261.3|10263.3|10261.3|10260.4|10258.4|2714
1684527600000|2023-05-19 20:20:00|10262.5|10260.5|10264.1|10262.1|10264.1|10262.1|10262.1|10260.1|832
1684527900000|2023-05-19 20:25:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|399
1684528200000|2023-05-19 20:30:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|728
1684528500000|2023-05-19 20:35:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|1032
1684528800000|2023-05-19 20:40:00|10262.9|10260.9|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|885
1684529100000|2023-05-19 20:45:00|10262.7|10260.7|10262.7|10260.7|10262.9|10260.9|10262.5|10260.5|571
1684529400000|2023-05-19 20:50:00|10262.9|10260.9|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|739
1684529700000|2023-05-19 20:55:00|10264.3|10262.3|10264.9|10262.9|10265.6|10263.6|10264.3|10262.3|1930
1684706400000|2023-05-21 22:00:00|10267.8|10265.8|10267.6|10265.6|10269.2|10267.2|10265.3|10263.3|1072
1684706700000|2023-05-21 22:05:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|101
1684707000000|2023-05-21 22:10:00|10267.4|10265.4|10267.2|10265.2|10268|10266|10267.2|10265.2|168
1684707300000|2023-05-21 22:15:00|10267.6|10265.6|10268.2|10266.2|10268.4|10266.4|10267.6|10265.6|29
1684707600000|2023-05-21 22:20:00|10268.4|10266.4|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|119
1684707900000|2023-05-21 22:25:00|10268.4|10266.4|10268.8|10266.8|10269|10267|10268.4|10266.4|34
1684708200000|2023-05-21 22:30:00|10269|10267|10268.6|10266.6|10269.2|10267.2|10268.6|10266.6|99
1684708500000|2023-05-21 22:35:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|65
1684708800000|2023-05-21 22:40:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|53
1684709100000|2023-05-21 22:45:00|10268.6|10266.6|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|94
1684709400000|2023-05-21 22:50:00|10269.4|10267.4|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|104
1684709700000|2023-05-21 22:55:00|10269.8|10267.8|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|174
1684710000000|2023-05-21 23:00:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|44
1684710300000|2023-05-21 23:05:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|27
1684710600000|2023-05-21 23:10:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|249
1684710900000|2023-05-21 23:15:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|325
1684711200000|2023-05-21 23:20:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|88
1684711500000|2023-05-21 23:25:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|101
1684711800000|2023-05-21 23:30:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.4|10267.4|49
1684712100000|2023-05-21 23:35:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|13
1684712400000|2023-05-21 23:40:00|10269.4|10267.4|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|163
1684712700000|2023-05-21 23:45:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|125
1684713000000|2023-05-21 23:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|55
1684713300000|2023-05-21 23:55:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|123
1684713600000|2023-05-22 00:00:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268|10266|467
1684713900000|2023-05-22 00:05:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|494
1684714200000|2023-05-22 00:10:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|371
1684714500000|2023-05-22 00:15:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|188
1684714800000|2023-05-22 00:20:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|188
1684715100000|2023-05-22 00:25:00|10268.4|10266.4|10268.2|10266.2|10268.4|10266.4|10268|10266|616
1684715400000|2023-05-22 00:30:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|126
1684715700000|2023-05-22 00:35:00|10267.8|10265.8|10268|10266|10268.4|10266.4|10267.6|10265.6|52
1684716000000|2023-05-22 00:40:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.2|10266.2|25
1684716300000|2023-05-22 00:45:00|10268.4|10266.4|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|609
1684716600000|2023-05-22 00:50:00|10269.4|10267.4|10269.2|10267.2|10269.4|10267.4|10269.2|10267.2|116
1684716900000|2023-05-22 00:55:00|10269.4|10267.4|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|226
1684717200000|2023-05-22 01:00:00|10269.8|10267.8|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|326
1684717500000|2023-05-22 01:05:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|1011
1684717800000|2023-05-22 01:10:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.5|10268.5|309
1684718100000|2023-05-22 01:15:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|138
1684718400000|2023-05-22 01:20:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|687
1684718700000|2023-05-22 01:25:00|10270.9|10268.9|10271.5|10269.5|10271.5|10269.5|10270.9|10268.9|367
1684719000000|2023-05-22 01:30:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|286
1684719300000|2023-05-22 01:35:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|615
1684719600000|2023-05-22 01:40:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1095
1684719900000|2023-05-22 01:45:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|897
1684720200000|2023-05-22 01:50:00|||||||||35
1684720500000|2023-05-22 01:55:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|82
1684720800000|2023-05-22 02:00:00|||||||||1
1684721100000|2023-05-22 02:05:00|||||||||281
1684721400000|2023-05-22 02:10:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|233
1684721700000|2023-05-22 02:15:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|95
1684722000000|2023-05-22 02:20:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.3|10269.3|66
1684722300000|2023-05-22 02:25:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|55
1684722600000|2023-05-22 02:30:00|||||||||7
1684722900000|2023-05-22 02:35:00|10271.7|10269.7|10271.7|10269.7|10271.9|10269.9|10271.5|10269.5|279
1684723200000|2023-05-22 02:40:00|10271.9|10269.9|10270.3|10268.3|10271.9|10269.9|10270.3|10268.3|371
1684723500000|2023-05-22 02:45:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|104
1684723800000|2023-05-22 02:50:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|138
1684724100000|2023-05-22 02:55:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|51
1684724400000|2023-05-22 03:00:00|||||||||73
1684724700000|2023-05-22 03:05:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|36
1684725000000|2023-05-22 03:10:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|492
1684725300000|2023-05-22 03:15:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|186
1684725600000|2023-05-22 03:20:00|10270.9|10268.9|10270.9|10268.9|10270.9|10268.9|10270.7|10268.7|44
1684725900000|2023-05-22 03:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|11
1684726200000|2023-05-22 03:30:00|10270.5|10268.5|10270.5|10268.5|10270.7|10268.7|10270.3|10268.3|138
1684726500000|2023-05-22 03:35:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10
1684726800000|2023-05-22 03:40:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|207
1684727100000|2023-05-22 03:45:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|38
1684727400000|2023-05-22 03:50:00|||||||||8
1684727700000|2023-05-22 03:55:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|38
1684728000000|2023-05-22 04:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.5|10268.5|10
1684728300000|2023-05-22 04:05:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|37
1684728600000|2023-05-22 04:10:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.5|10268.5|19
1684729200000|2023-05-22 04:20:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|118
1684729500000|2023-05-22 04:25:00|10270.7|10268.7|10270.5|10268.5|10270.7|10268.7|10270.3|10268.3|34
1684729800000|2023-05-22 04:30:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|2
1684730100000|2023-05-22 04:35:00|||||||||1
1684730400000|2023-05-22 04:40:00|||||||||2
1684730700000|2023-05-22 04:45:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|117
1684731000000|2023-05-22 04:50:00|||||||||1
1684731600000|2023-05-22 05:00:00|10269.6|10267.6|10269.4|10267.4|10269.9|10267.9|10269.2|10267.2|507
1684731900000|2023-05-22 05:05:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|254
1684732200000|2023-05-22 05:10:00|||||||||21
1684732500000|2023-05-22 05:15:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268|10266|302
1684732800000|2023-05-22 05:20:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|75
1684733100000|2023-05-22 05:25:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|151
1684733400000|2023-05-22 05:30:00|10267.8|10265.8|10268.6|10266.6|10268.6|10266.6|10267.6|10265.6|402
1684733700000|2023-05-22 05:35:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|232
1684734000000|2023-05-22 05:40:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10267.2|10265.2|522
1684734300000|2023-05-22 05:45:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|631
1684734600000|2023-05-22 05:50:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|2431
1684734900000|2023-05-22 05:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|64
1684735200000|2023-05-22 06:00:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|358
1684735500000|2023-05-22 06:05:00|10267.4|10265.4|10266.8|10264.8|10267.4|10265.4|10266.4|10264.4|364
1684735800000|2023-05-22 06:10:00|10266.4|10264.4|10267.6|10265.6|10267.8|10265.8|10266.4|10264.4|224
1684736100000|2023-05-22 06:15:00|10267.4|10265.4|10266.8|10264.8|10268|10266|10266.8|10264.8|179
1684736400000|2023-05-22 06:20:00|10266.4|10264.4|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|91
1684736700000|2023-05-22 06:25:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|231
1684737000000|2023-05-22 06:30:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|50
1684737300000|2023-05-22 06:35:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|181
1684737600000|2023-05-22 06:40:00|10266.8|10264.8|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|33
1684737900000|2023-05-22 06:45:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|835
1684738200000|2023-05-22 06:50:00|10268|10266|10269.2|10267.2|10269.6|10267.6|10267.8|10265.8|300
1684738500000|2023-05-22 06:55:00|10269.4|10267.4|10269.9|10267.9|10269.9|10267.9|10269.4|10267.4|1062
1684738800000|2023-05-22 07:00:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|573
1684739100000|2023-05-22 07:05:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|194
1684739400000|2023-05-22 07:10:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|448
1684739700000|2023-05-22 07:15:00|10269.9|10267.9|10271.1|10269.1|10271.1|10269.1|10269.9|10267.9|790
1684740000000|2023-05-22 07:20:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|395
1684740300000|2023-05-22 07:25:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|714
1684740600000|2023-05-22 07:30:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|631
1684740900000|2023-05-22 07:35:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|929
1684741200000|2023-05-22 07:40:00|10271.5|10269.5|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1161
1684741500000|2023-05-22 07:45:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|537
1684741800000|2023-05-22 07:50:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|691
1684742100000|2023-05-22 07:55:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1198
1684742400000|2023-05-22 08:00:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1176
1684742700000|2023-05-22 08:05:00|10271.9|10269.9|10271.5|10269.5|10272.1|10270.1|10271.5|10269.5|197
1684743000000|2023-05-22 08:10:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|463
1684743300000|2023-05-22 08:15:00|10270.9|10268.9|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|380
1684743600000|2023-05-22 08:20:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|558
1684743900000|2023-05-22 08:25:00|10270.5|10268.5|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|681
1684744200000|2023-05-22 08:30:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|76
1684744500000|2023-05-22 08:35:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.5|10268.5|269
1684744800000|2023-05-22 08:40:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1667
1684745100000|2023-05-22 08:45:00|10270.7|10268.7|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|916
1684745400000|2023-05-22 08:50:00|10271.9|10269.9|10271.7|10269.7|10271.9|10269.9|10271.1|10269.1|455
1684745700000|2023-05-22 08:55:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|568
1684746000000|2023-05-22 09:00:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|2490
1684746300000|2023-05-22 09:05:00|10272.3|10270.3|10272.5|10270.5|10272.7|10270.7|10271.9|10269.9|849
1684746600000|2023-05-22 09:10:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|12074
1684746900000|2023-05-22 09:15:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|362
1684747200000|2023-05-22 09:20:00|10271.9|10269.9|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|1014
1684747500000|2023-05-22 09:25:00|10271.1|10269.1|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|927
1684747800000|2023-05-22 09:30:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|1227
1684748100000|2023-05-22 09:35:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|1107
1684748400000|2023-05-22 09:40:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|1097
1684748700000|2023-05-22 09:45:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|705
1684749000000|2023-05-22 09:50:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|282
1684749300000|2023-05-22 09:55:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|533
1684749600000|2023-05-22 10:00:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|581
1684749900000|2023-05-22 10:05:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|993
1684750200000|2023-05-22 10:10:00|10269.2|10267.2|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|972
1684750500000|2023-05-22 10:15:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|971
1684750800000|2023-05-22 10:20:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268|10266|665
1684751100000|2023-05-22 10:25:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|748
1684751400000|2023-05-22 10:30:00|10268.8|10266.8|10268|10266|10269.2|10267.2|10267.6|10265.6|1597
1684751700000|2023-05-22 10:35:00|10268.2|10266.2|10268.4|10266.4|10268.8|10266.8|10268|10266|665
1684752000000|2023-05-22 10:40:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|179
1684752300000|2023-05-22 10:45:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|682
1684752600000|2023-05-22 10:50:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268|10266|576
1684752900000|2023-05-22 10:55:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|653
1684753200000|2023-05-22 11:00:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|2773
1684753500000|2023-05-22 11:05:00|10269.9|10267.9|10268.4|10266.4|10270.1|10268.1|10268|10266|1933
1684753800000|2023-05-22 11:10:00|10268.2|10266.2|10268.4|10266.4|10268.8|10266.8|10266|10264|3680
1684754100000|2023-05-22 11:15:00|10268.6|10266.6|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|285
1684754400000|2023-05-22 11:20:00|10268.6|10266.6|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|355
1684754700000|2023-05-22 11:25:00|10268|10266|10267.2|10265.2|10268.4|10266.4|10266.8|10264.8|1462
1684755000000|2023-05-22 11:30:00|10267.4|10265.4|10265.6|10263.6|10267.6|10265.6|10264.9|10262.9|4614
1684755300000|2023-05-22 11:35:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10264.5|10262.5|2211
1684755600000|2023-05-22 11:40:00|10266|10264|10264.9|10262.9|10266.2|10264.2|10263.7|10261.7|1198
1684755900000|2023-05-22 11:45:00|10265.3|10263.3|10266.8|10264.8|10267.2|10265.2|10265.3|10263.3|984
1684756200000|2023-05-22 11:50:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|609
1684756500000|2023-05-22 11:55:00|10266.6|10264.6|10265.6|10263.6|10267.2|10265.2|10265.6|10263.6|1432
1684756800000|2023-05-22 12:00:00|10265.3|10263.3|10264.5|10262.5|10266|10264|10264.5|10262.5|1079
1684757100000|2023-05-22 12:05:00|10264.1|10262.1|10262.9|10260.9|10264.5|10262.5|10262.9|10260.9|1916
1684757400000|2023-05-22 12:10:00|10262.5|10260.5|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|1523
1684757700000|2023-05-22 12:15:00|10262.5|10260.5|10262.9|10260.9|10263.7|10261.7|10261.7|10259.7|2316
1684758000000|2023-05-22 12:20:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.1|10260.1|2183
1684758300000|2023-05-22 12:25:00|10262.9|10260.9|10262.1|10260.1|10263.3|10261.3|10262.1|10260.1|686
1684758600000|2023-05-22 12:30:00|10261.7|10259.7|10260.6|10258.6|10262.5|10260.5|10260.2|10258.2|4423
1684758900000|2023-05-22 12:35:00|10260.2|10258.2|10259|10257|10260.6|10258.6|10258.6|10256.6|4806
1684759200000|2023-05-22 12:40:00|10258.8|10256.8|10255.5|10253.5|10259|10257|10255.5|10253.5|10450
1684759500000|2023-05-22 12:45:00|10255.1|10253.1|10255.1|10253.1|10256.7|10254.7|10254.7|10252.7|5378
1684759800000|2023-05-22 12:50:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.1|10253.1|2326
1684760100000|2023-05-22 12:55:00|10257.1|10255.1|10255.5|10253.5|10257.4|10255.4|10255.1|10253.1|5976
1684760400000|2023-05-22 13:00:00|10255.9|10253.9|10258.2|10256.2|10258.2|10256.2|10255.5|10253.5|2562
1684760700000|2023-05-22 13:05:00|10257.8|10255.8|10258.2|10256.2|10259.4|10257.4|10257.4|10255.4|4924
1684761000000|2023-05-22 13:10:00|10258.4|10256.4|10258.8|10256.8|10259|10257|10257.8|10255.8|3540
1684761300000|2023-05-22 13:15:00|10258.6|10256.6|10257.1|10255.1|10259|10257|10256.7|10254.7|1527
1684761600000|2023-05-22 13:20:00|10257.4|10255.4|10258.6|10256.6|10259|10257|10257.4|10255.4|1759
1684761900000|2023-05-22 13:25:00|10258.8|10256.8|10257.8|10255.8|10259|10257|10257.8|10255.8|2076
1684762200000|2023-05-22 13:30:00|10257.4|10255.4|10258.2|10256.2|10258.6|10256.6|10257.1|10255.1|2410
1684762500000|2023-05-22 13:35:00|10258.6|10256.6|10257.1|10255.1|10258.6|10256.6|10256.7|10254.7|2189
1684762800000|2023-05-22 13:40:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|685
1684763100000|2023-05-22 13:45:00|10256.7|10254.7|10257.4|10255.4|10258.2|10256.2|10256.7|10254.7|7124
1684763400000|2023-05-22 13:50:00|10257.1|10255.1|10254.7|10252.7|10257.1|10255.1|10254.7|10252.7|12586
1684763700000|2023-05-22 13:55:00|10255.1|10253.1|10255.1|10253.1|10255.9|10253.9|10254.7|10252.7|10482
1684764000000|2023-05-22 14:00:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|993
1684764300000|2023-05-22 14:05:00|10254.7|10252.7|10260.6|10258.6|10266.8|10264.8|10254.7|10252.7|10496
1684764600000|2023-05-22 14:10:00|10260.2|10258.2|10257.1|10255.1|10262.5|10260.5|10256.3|10254.3|7791
1684764900000|2023-05-22 14:15:00|10257.3|10255.3|10256.7|10254.7|10258.4|10256.4|10255.1|10253.1|3276
1684765200000|2023-05-22 14:20:00|10256.9|10254.9|10257.4|10255.4|10258.2|10256.2|10256.7|10254.7|2099
1684765500000|2023-05-22 14:25:00|10257.1|10255.1|10255.1|10253.1|10260.2|10258.2|10254.3|10252.3|11993
1684765800000|2023-05-22 14:30:00|10254.9|10252.9|10256.7|10254.7|10257.1|10255.1|10254.7|10252.7|3443
1684766100000|2023-05-22 14:35:00|10256.3|10254.3|10256.3|10254.3|10257.1|10255.1|10255.3|10253.3|1702
1684766400000|2023-05-22 14:40:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10255.5|10253.5|881
1684766700000|2023-05-22 14:45:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|991
1684767000000|2023-05-22 14:50:00|10255.1|10253.1|10256.7|10254.7|10256.7|10254.7|10254.7|10252.7|2638
1684767300000|2023-05-22 14:55:00|10256.3|10254.3|10255.1|10253.1|10256.3|10254.3|10254.7|10252.7|16046
1684767600000|2023-05-22 15:00:00|10254.7|10252.7|10255.9|10253.9|10256.1|10254.1|10254.7|10252.7|1489
1684767900000|2023-05-22 15:05:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|796
1684768200000|2023-05-22 15:10:00|10255.1|10253.1|10253.7|10251.7|10255.5|10253.5|10253.1|10251.1|3516
1684768500000|2023-05-22 15:15:00|10253.9|10251.9|10253.7|10251.7|10253.9|10251.9|10252.8|10250.8|6454
1684768800000|2023-05-22 15:20:00|10253.9|10251.9|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|3200
1684769100000|2023-05-22 15:25:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|6339
1684769400000|2023-05-22 15:30:00|10253.1|10251.1|10252.6|10250.6|10253.5|10251.5|10252|10250|1225
1684769700000|2023-05-22 15:35:00|10252.8|10250.8|10252|10250|10253.1|10251.1|10251.6|10249.6|2275
1684770000000|2023-05-22 15:40:00|10252.2|10250.2|10251.6|10249.6|10252.4|10250.4|10251.2|10249.2|4743
1684770300000|2023-05-22 15:45:00|10251.8|10249.8|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|628
1684770600000|2023-05-22 15:50:00|10252.8|10250.8|10251.6|10249.6|10252.8|10250.8|10251.2|10249.2|2719
1684770900000|2023-05-22 15:55:00|10251.8|10249.8|10250.8|10248.8|10251.8|10249.8|10250.4|10248.4|1201
1684771200000|2023-05-22 16:00:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250|10248|8778
1684771500000|2023-05-22 16:05:00|10250|10248|10251.2|10249.2|10251.2|10249.2|10249.6|10247.6|832
1684771800000|2023-05-22 16:10:00|10251.6|10249.6|10250|10248|10251.6|10249.6|10250|10248|1132
1684772100000|2023-05-22 16:15:00|10250.4|10248.4|10251.2|10249.2|10251.6|10249.6|10250|10248|685
1684772400000|2023-05-22 16:20:00|10251.6|10249.6|10252.4|10250.4|10252.8|10250.8|10251.2|10249.2|6293
1684772700000|2023-05-22 16:25:00|10252|10250|10252.8|10250.8|10252.8|10250.8|10252|10250|33209
1684773000000|2023-05-22 16:30:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|1862
1684773300000|2023-05-22 16:35:00|10252.4|10250.4|10252.2|10250.2|10252.4|10250.4|10252|10250|1834
1684773600000|2023-05-22 16:40:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252|10250|529
1684773900000|2023-05-22 16:45:00|10253|10251|10253.1|10251.1|10253.5|10251.5|10252.4|10250.4|674
1684774200000|2023-05-22 16:50:00|10253.5|10251.5|10253.9|10251.9|10254.5|10252.5|10253.5|10251.5|1616
1684774500000|2023-05-22 16:55:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|329
1684774800000|2023-05-22 17:00:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|1489
1684775100000|2023-05-22 17:05:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|16559
1684775400000|2023-05-22 17:10:00|10253.1|10251.1|10256.7|10254.7|10256.7|10254.7|10253.1|10251.1|7180
1684775700000|2023-05-22 17:15:00|10257.1|10255.1|10254.7|10252.7|10257.8|10255.8|10254.7|10252.7|6031
1684776000000|2023-05-22 17:20:00|10254.9|10252.9|10254.3|10252.3|10256.7|10254.7|10253.9|10251.9|6426
1684776300000|2023-05-22 17:25:00|10254.5|10252.5|10255.9|10253.9|10256.7|10254.7|10254.3|10252.3|1480
1684776600000|2023-05-22 17:30:00|10255.5|10253.5|10256.1|10254.1|10256.7|10254.7|10255.5|10253.5|464
1684776900000|2023-05-22 17:35:00|10255.9|10253.9|10255.1|10253.1|10256.3|10254.3|10255.1|10253.1|310
1684777200000|2023-05-22 17:40:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|1514
1684777500000|2023-05-22 17:45:00|10255.9|10253.9|10255.1|10253.1|10256.3|10254.3|10255.1|10253.1|1016
1684777800000|2023-05-22 17:50:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|1138
1684778100000|2023-05-22 17:55:00|10256.1|10254.1|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|792
1684778400000|2023-05-22 18:00:00|10255.9|10253.9|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|304
1684778700000|2023-05-22 18:05:00|10256.1|10254.1|10254.5|10252.5|10256.3|10254.3|10254.3|10252.3|1183
1684779000000|2023-05-22 18:10:00|10254.7|10252.7|10255.9|10253.9|10255.9|10253.9|10254.5|10252.5|2520
1684779300000|2023-05-22 18:15:00|10255.5|10253.5|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|505
1684779600000|2023-05-22 18:20:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.1|10253.1|378
1684779900000|2023-05-22 18:25:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|2458
1684780200000|2023-05-22 18:30:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|650
1684780500000|2023-05-22 18:35:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|423
1684780800000|2023-05-22 18:40:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|2726
1684781100000|2023-05-22 18:45:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|4819
1684781400000|2023-05-22 18:50:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|1632
1684781700000|2023-05-22 18:55:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|861
1684782000000|2023-05-22 19:00:00|10253.9|10251.9|10254.7|10252.7|10255.5|10253.5|10253.5|10251.5|14938
1684782300000|2023-05-22 19:05:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|5895
1684782600000|2023-05-22 19:10:00|10254.5|10252.5|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|3005
1684782900000|2023-05-22 19:15:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|4201
1684783200000|2023-05-22 19:20:00|10253.5|10251.5|10254.7|10252.7|10255.1|10253.1|10253.5|10251.5|1477
1684783500000|2023-05-22 19:25:00|10254.5|10252.5|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|1147
1684783800000|2023-05-22 19:30:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1168
1684784100000|2023-05-22 19:35:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|689
1684784400000|2023-05-22 19:40:00|10254.7|10252.7|10253.1|10251.1|10254.7|10252.7|10253.1|10251.1|17208
1684784700000|2023-05-22 19:45:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|652
1684785000000|2023-05-22 19:50:00|10253.3|10251.3|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|1284
1684785300000|2023-05-22 19:55:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10251.6|10249.6|2592
1684785600000|2023-05-22 20:00:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|1394
1684785900000|2023-05-22 20:05:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|641
1684786200000|2023-05-22 20:10:00|10252.4|10250.4|10253.1|10251.1|10253.5|10251.5|10252.4|10250.4|6031
1684786500000|2023-05-22 20:15:00|10253.5|10251.5|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|1267
1684786800000|2023-05-22 20:20:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|4731
1684787100000|2023-05-22 20:25:00|10253|10251|10253.5|10251.5|10253.9|10251.9|10253|10251|1100
1684787400000|2023-05-22 20:30:00|10253.9|10251.9|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|950
1684787700000|2023-05-22 20:35:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1368
1684788000000|2023-05-22 20:40:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|1194
1684788300000|2023-05-22 20:45:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.1|10252.1|1805
1684788600000|2023-05-22 20:50:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.5|10252.5|380
1684788900000|2023-05-22 20:55:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|999
1684792800000|2023-05-22 22:00:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.5|10252.5|48
1684793100000|2023-05-22 22:05:00|||||||||12
1684793400000|2023-05-22 22:10:00|||||||||9
1684793700000|2023-05-22 22:15:00|||||||||15
1684794000000|2023-05-22 22:20:00|||||||||11
1684794300000|2023-05-22 22:25:00|||||||||4
1684794600000|2023-05-22 22:30:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|67
1684794900000|2023-05-22 22:35:00|||||||||5
1684795200000|2023-05-22 22:40:00|||||||||6
1684795500000|2023-05-22 22:45:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|61
1684795800000|2023-05-22 22:50:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.3|10253.3|104
1684796100000|2023-05-22 22:55:00|10255.3|10253.3|10255.3|10253.3|10255.3|10253.3|10255.3|10253.3|88
1684796400000|2023-05-22 23:00:00|10255.5|10253.5|10255.5|10253.5|10256.7|10254.7|10255.1|10253.1|524
1684796700000|2023-05-22 23:05:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.7|10253.7|50
1684797000000|2023-05-22 23:10:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|55
1684797300000|2023-05-22 23:15:00|10255.9|10253.9|10254.7|10252.7|10255.9|10253.9|10254.7|10252.7|253
1684797600000|2023-05-22 23:20:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|244
1684797900000|2023-05-22 23:25:00|10253.9|10251.9|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|1141
1684798200000|2023-05-22 23:30:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|118
1684798500000|2023-05-22 23:35:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|149
1684798800000|2023-05-22 23:40:00|10254.7|10252.7|10254.7|10252.7|10254.9|10252.9|10254.3|10252.3|134
1684799100000|2023-05-22 23:45:00|||||||||15
1684799400000|2023-05-22 23:50:00|||||||||6
1684799700000|2023-05-22 23:55:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|294
1684800000000|2023-05-23 00:00:00|10254.5|10252.5|10254.7|10252.7|10255.3|10253.3|10254.5|10252.5|476
1684800300000|2023-05-23 00:05:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|152
1684800600000|2023-05-23 00:10:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|65
1684800900000|2023-05-23 00:15:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|368
1684801200000|2023-05-23 00:20:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|86
1684801500000|2023-05-23 00:25:00|||||||||1
1684801800000|2023-05-23 00:30:00|10255.9|10253.9|10255.7|10253.7|10255.9|10253.9|10255.5|10253.5|357
1684802100000|2023-05-23 00:35:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.7|10253.7|35
1684802400000|2023-05-23 00:40:00|||||||||80
1684802700000|2023-05-23 00:45:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.3|10253.3|437
1684803000000|2023-05-23 00:50:00|10255.3|10253.3|10255.1|10253.1|10255.3|10253.3|10254.7|10252.7|1030
1684803300000|2023-05-23 00:55:00|10254.3|10252.3|10254.1|10252.1|10254.3|10252.3|10253.9|10251.9|109
1684803600000|2023-05-23 01:00:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|127
1684803900000|2023-05-23 01:05:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|83
1684804200000|2023-05-23 01:10:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|119
1684804500000|2023-05-23 01:15:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.5|10252.5|59
1684804800000|2023-05-23 01:20:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|523
1684805100000|2023-05-23 01:25:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|567
1684805400000|2023-05-23 01:30:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.7|10251.7|208
1684805700000|2023-05-23 01:35:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|313
1684806000000|2023-05-23 01:40:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253|10251|311
1684806300000|2023-05-23 01:45:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.2|10250.2|330
1684806600000|2023-05-23 01:50:00|10252|10250|10252|10250|10252.4|10250.4|10251.6|10249.6|964
1684806900000|2023-05-23 01:55:00|10252.4|10250.4|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|477
1684807200000|2023-05-23 02:00:00|10251.2|10249.2|10251.4|10249.4|10252|10250|10251.2|10249.2|1187
1684807500000|2023-05-23 02:05:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|408
1684807800000|2023-05-23 02:10:00|10252|10250|10252|10250|10252|10250|10252|10250|81
1684808100000|2023-05-23 02:15:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|88
1684808400000|2023-05-23 02:20:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|48
1684808700000|2023-05-23 02:25:00|||||||||10387
1684809000000|2023-05-23 02:30:00|10253|10251|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|562
1684809300000|2023-05-23 02:35:00|||||||||30
1684809600000|2023-05-23 02:40:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|41
1684809900000|2023-05-23 02:45:00|10253|10251|10252.8|10250.8|10253|10251|10252.8|10250.8|251
1684810200000|2023-05-23 02:50:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|42
1684810500000|2023-05-23 02:55:00|||||||||20
1684810800000|2023-05-23 03:00:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|135
1684811100000|2023-05-23 03:05:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|23
1684811400000|2023-05-23 03:10:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|154
1684811700000|2023-05-23 03:15:00|||||||||20
1684812000000|2023-05-23 03:20:00|||||||||20
1684812300000|2023-05-23 03:25:00|||||||||20
1684812600000|2023-05-23 03:30:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|69
1684812900000|2023-05-23 03:35:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|56
1684813200000|2023-05-23 03:40:00|10253.5|10251.5|10253.3|10251.3|10253.5|10251.5|10253.1|10251.1|95
1684813500000|2023-05-23 03:45:00|10253.5|10251.5|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|434
1684813800000|2023-05-23 03:50:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|63
1684814100000|2023-05-23 03:55:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|243
1684814400000|2023-05-23 04:00:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|121
1684814700000|2023-05-23 04:05:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|180
1684815000000|2023-05-23 04:10:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|85
1684815300000|2023-05-23 04:15:00|10253|10251|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|105
1684815600000|2023-05-23 04:20:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|48
1684815900000|2023-05-23 04:25:00|10252|10250|10252|10250|10252|10250|10252|10250|321
1684816200000|2023-05-23 04:30:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|94
1684816500000|2023-05-23 04:35:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|119
1684816800000|2023-05-23 04:40:00|||||||||27
1684817100000|2023-05-23 04:45:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|80
1684817400000|2023-05-23 04:50:00|||||||||27
1684817700000|2023-05-23 04:55:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|159
1684818000000|2023-05-23 05:00:00|||||||||42
1684818300000|2023-05-23 05:05:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|141
1684818600000|2023-05-23 05:10:00|10252.6|10250.6|10252|10250|10252.6|10250.6|10252|10250|418
1684818900000|2023-05-23 05:15:00|10251.8|10249.8|10252|10250|10252|10250|10251.8|10249.8|218
1684819200000|2023-05-23 05:20:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|104
1684819500000|2023-05-23 05:25:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|84
1684819800000|2023-05-23 05:30:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|390
1684820100000|2023-05-23 05:35:00|10250.8|10248.8|10250|10248|10251.2|10249.2|10250|10248|2262
1684820400000|2023-05-23 05:40:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|1341
1684820700000|2023-05-23 05:45:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|313
1684821000000|2023-05-23 05:50:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|1777
1684821300000|2023-05-23 05:55:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|630
1684821600000|2023-05-23 06:00:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|384
1684821900000|2023-05-23 06:05:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.7|10246.7|377
1684822200000|2023-05-23 06:10:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.7|10246.7|552
1684822500000|2023-05-23 06:15:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|541
1684822800000|2023-05-23 06:20:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|204
1684823100000|2023-05-23 06:25:00|10250.4|10248.4|10249.2|10247.2|10250.4|10248.4|10249.2|10247.2|585
1684823400000|2023-05-23 06:30:00|10249.6|10247.6|10248.1|10246.1|10249.6|10247.6|10248.1|10246.1|1098
1684823700000|2023-05-23 06:35:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1636
1684824000000|2023-05-23 06:40:00|10248.3|10246.3|10248.1|10246.1|10248.9|10246.9|10247.9|10245.9|893
1684824300000|2023-05-23 06:45:00|10247.7|10245.7|10249.2|10247.2|10249.2|10247.2|10247.7|10245.7|983
1684824600000|2023-05-23 06:50:00|10248.9|10246.9|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|481
1684824900000|2023-05-23 06:55:00|10248.7|10246.7|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|489
1684825200000|2023-05-23 07:00:00|10248.5|10246.5|10246.9|10244.9|10248.5|10246.5|10246.5|10244.5|1595
1684825500000|2023-05-23 07:05:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10245.7|10243.7|1181
1684825800000|2023-05-23 07:10:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|800
1684826100000|2023-05-23 07:15:00|10247.1|10245.1|10247.5|10245.5|10249.2|10247.2|10246.1|10244.1|4508
1684826400000|2023-05-23 07:20:00|10247.7|10245.7|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|2043
1684826700000|2023-05-23 07:25:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|1017
1684827000000|2023-05-23 07:30:00|10248.1|10246.1|10247.7|10245.7|10249.6|10247.6|10246.5|10244.5|15524
1684827300000|2023-05-23 07:35:00|10247.3|10245.3|10244.9|10242.9|10247.7|10245.7|10244.9|10242.9|3386
1684827600000|2023-05-23 07:40:00|10245.3|10243.3|10244.6|10242.6|10246.1|10244.1|10244.2|10242.2|1436
1684827900000|2023-05-23 07:45:00|10244.8|10242.8|10244.9|10242.9|10245.7|10243.7|10244.6|10242.6|659
1684828200000|2023-05-23 07:50:00|10245.3|10243.3|10244.9|10242.9|10246.1|10244.1|10244.8|10242.8|445
1684828500000|2023-05-23 07:55:00|10245.3|10243.3|10246.1|10244.1|10246.5|10244.5|10244.9|10242.9|659
1684828800000|2023-05-23 08:00:00|10245.7|10243.7|10244.2|10242.2|10245.7|10243.7|10243.4|10241.4|2564
1684829100000|2023-05-23 08:05:00|10243.8|10241.8|10245.7|10243.7|10246.1|10244.1|10243.4|10241.4|6108
1684829400000|2023-05-23 08:10:00|10246.1|10244.1|10245.7|10243.7|10246.9|10244.9|10245.3|10243.3|3330
1684829700000|2023-05-23 08:15:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10244.6|10242.6|2498
1684830000000|2023-05-23 08:20:00|10246.5|10244.5|10247.3|10245.3|10248.1|10246.1|10246.1|10244.1|1541
1684830300000|2023-05-23 08:25:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|2002
1684830600000|2023-05-23 08:30:00|10246.9|10244.9|10246.5|10244.5|10247.7|10245.7|10246.1|10244.1|2222
1684830900000|2023-05-23 08:35:00|10246.9|10244.9|10245.3|10243.3|10246.9|10244.9|10244.9|10242.9|3021
1684831200000|2023-05-23 08:40:00|10245.5|10243.5|10246.5|10244.5|10246.5|10244.5|10245.3|10243.3|2589
1684831500000|2023-05-23 08:45:00|10246.1|10244.1|10245.3|10243.3|10246.5|10244.5|10245.3|10243.3|705
1684831800000|2023-05-23 08:50:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|1149
1684832100000|2023-05-23 08:55:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|432
1684832400000|2023-05-23 09:00:00|10245.9|10243.9|10246.1|10244.1|10246.5|10244.5|10245.3|10243.3|766
1684832700000|2023-05-23 09:05:00|10246.3|10244.3|10245.3|10243.3|10246.5|10244.5|10244.9|10242.9|148
1684833000000|2023-05-23 09:10:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|176
1684833300000|2023-05-23 09:15:00|10245.7|10243.7|10246.5|10244.5|10246.9|10244.9|10245.3|10243.3|459
1684833600000|2023-05-23 09:20:00|10246.3|10244.3|10245.5|10243.5|10246.5|10244.5|10245.3|10243.3|498
1684833900000|2023-05-23 09:25:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|436
1684834200000|2023-05-23 09:30:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10244.9|10242.9|656
1684834500000|2023-05-23 09:35:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|2370
1684834800000|2023-05-23 09:40:00|10244.9|10242.9|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|594
1684835100000|2023-05-23 09:45:00|10245.3|10243.3|10245.3|10243.3|10245.5|10243.5|10244.9|10242.9|449
1684835400000|2023-05-23 09:50:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10243.8|10241.8|800
1684835700000|2023-05-23 09:55:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10242.6|10240.6|1580
1684836000000|2023-05-23 10:00:00|10243|10241|10242.2|10240.2|10243.8|10241.8|10242.2|10240.2|693
1684836300000|2023-05-23 10:05:00|10242.6|10240.6|10240.3|10238.3|10242.6|10240.6|10240.3|10238.3|2565
1684836600000|2023-05-23 10:10:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10238.7|10236.7|1758
1684836900000|2023-05-23 10:15:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|1543
1684837200000|2023-05-23 10:20:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10238.7|10236.7|2263
1684837500000|2023-05-23 10:25:00|10239.5|10237.5|10241|10239|10241|10239|10239.1|10237.1|1815
1684837800000|2023-05-23 10:30:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10240.6|10238.6|928
1684838100000|2023-05-23 10:35:00|10241.4|10239.4|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|1335
1684838400000|2023-05-23 10:40:00|10241.4|10239.4|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|1752
1684838700000|2023-05-23 10:45:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|1307
1684839000000|2023-05-23 10:50:00|10241.4|10239.4|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|1303
1684839300000|2023-05-23 10:55:00|10242|10240|10241.8|10239.8|10242.2|10240.2|10241|10239|1451
1684839600000|2023-05-23 11:00:00|10241.4|10239.4|10240.3|10238.3|10241.8|10239.8|10239.9|10237.9|1930
1684839900000|2023-05-23 11:05:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|871
1684840200000|2023-05-23 11:10:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|1148
1684840500000|2023-05-23 11:15:00|10241|10239|10241.4|10239.4|10241.8|10239.8|10241|10239|7664
1684840800000|2023-05-23 11:20:00|10241.8|10239.8|10242.6|10240.6|10243|10241|10241.6|10239.6|2755
1684841100000|2023-05-23 11:25:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|785
1684841400000|2023-05-23 11:30:00|10242.2|10240.2|10242.2|10240.2|10243|10241|10241.8|10239.8|15888
1684841700000|2023-05-23 11:35:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|1836
1684842000000|2023-05-23 11:40:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|833
1684842300000|2023-05-23 11:45:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|382
1684842600000|2023-05-23 11:50:00|10243|10241|10243.8|10241.8|10244.2|10242.2|10243|10241|1411
1684842900000|2023-05-23 11:55:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|4238
1684843200000|2023-05-23 12:00:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10243|10241|2652
1684843500000|2023-05-23 12:05:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|789
1684843800000|2023-05-23 12:10:00|10243|10241|10243.4|10241.4|10244.2|10242.2|10243|10241|3084
1684844100000|2023-05-23 12:15:00|10243|10241|10243.4|10241.4|10244.2|10242.2|10243|10241|7753
1684844400000|2023-05-23 12:20:00|10243|10241|10241|10239|10243.4|10241.4|10241|10239|5034
1684844700000|2023-05-23 12:25:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|1863
1684845000000|2023-05-23 12:30:00|10241.4|10239.4|10239.9|10237.9|10241.4|10239.4|10239.1|10237.1|14117
1684845300000|2023-05-23 12:35:00|10239.5|10237.5|10238.7|10236.7|10239.5|10237.5|10237.5|10235.5|7779
1684845600000|2023-05-23 12:40:00|10239.1|10237.1|10239.9|10237.9|10240.6|10238.6|10238.7|10236.7|20213
1684845900000|2023-05-23 12:45:00|10240.3|10238.3|10240.6|10238.6|10241|10239|10239.9|10237.9|20204
1684846200000|2023-05-23 12:50:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|6793
1684846500000|2023-05-23 12:55:00|10241.4|10239.4|10240.6|10238.6|10241.4|10239.4|10239.9|10237.9|2992
1684846800000|2023-05-23 13:00:00|10241|10239|10240.6|10238.6|10241.8|10239.8|10240.3|10238.3|3511
1684847100000|2023-05-23 13:05:00|10240.8|10238.8|10240.6|10238.6|10241.4|10239.4|10240.3|10238.3|13449
1684847400000|2023-05-23 13:10:00|10241|10239|10241.8|10239.8|10242.6|10240.6|10239.9|10237.9|5017
1684847700000|2023-05-23 13:15:00|10242.2|10240.2|10244.9|10242.9|10246.1|10244.1|10242.2|10240.2|19620
1684848000000|2023-05-23 13:20:00|10244.6|10242.6|10244.2|10242.2|10244.8|10242.8|10243.4|10241.4|3474
1684848300000|2023-05-23 13:25:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243|10241|1951
1684848600000|2023-05-23 13:30:00|10243.4|10241.4|10244.6|10242.6|10246.9|10244.9|10243.4|10241.4|6217
1684848900000|2023-05-23 13:35:00|10244.9|10242.9|10244.6|10242.6|10245.9|10243.9|10244.2|10242.2|3225
1684849200000|2023-05-23 13:40:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10243|10241|2102
1684849500000|2023-05-23 13:45:00|10240.5|10238.5|10240.6|10238.6|10245.9|10243.9|10239.7|10237.7|17852
1684849800000|2023-05-23 13:50:00|10240.3|10238.3|10239.1|10237.1|10240.6|10238.6|10238.7|10236.7|6633
1684850100000|2023-05-23 13:55:00|10238.7|10236.7|10241.6|10239.6|10244.6|10242.6|10238.7|10236.7|32601
1684850400000|2023-05-23 14:00:00|10241.4|10239.4|10243.8|10241.8|10244.2|10242.2|10240.3|10238.3|4629
1684850700000|2023-05-23 14:05:00|10244|10242|10242.6|10240.6|10244.6|10242.6|10241.8|10239.8|6079
1684851000000|2023-05-23 14:10:00|10243|10241|10244.9|10242.9|10245.3|10243.3|10242.2|10240.2|3936
1684851300000|2023-05-23 14:15:00|10244.6|10242.6|10246.5|10244.5|10246.9|10244.9|10244.6|10242.6|12430
1684851600000|2023-05-23 14:20:00|10246.1|10244.1|10246.5|10244.5|10247.3|10245.3|10244.9|10242.9|14193
1684851900000|2023-05-23 14:25:00|10246.1|10244.1|10244.9|10242.9|10246.5|10244.5|10244.9|10242.9|11641
1684852200000|2023-05-23 14:30:00|10245.3|10243.3|10243.8|10241.8|10245.3|10243.3|10243.4|10241.4|3547
1684852500000|2023-05-23 14:35:00|10243.6|10241.6|10242.2|10240.2|10243.8|10241.8|10242.2|10240.2|14870
1684852800000|2023-05-23 14:40:00|10242.4|10240.4|10242.6|10240.6|10243|10241|10241.8|10239.8|1686
1684853100000|2023-05-23 14:45:00|10243|10241|10243|10241|10243.8|10241.8|10242.2|10240.2|1163
1684853400000|2023-05-23 14:50:00|10242.6|10240.6|10244.8|10242.8|10244.9|10242.9|10242.6|10240.6|22147
1684853700000|2023-05-23 14:55:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|5302
1684854000000|2023-05-23 15:00:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10242.6|10240.6|3510
1684854300000|2023-05-23 15:05:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|14378
1684854600000|2023-05-23 15:10:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10242.6|10240.6|4423
1684854900000|2023-05-23 15:15:00|10243|10241|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|3054
1684855200000|2023-05-23 15:20:00|10243.4|10241.4|10241.4|10239.4|10244.2|10242.2|10241.4|10239.4|8554
1684855500000|2023-05-23 15:25:00|10241.8|10239.8|10243.4|10241.4|10243.8|10241.8|10241|10239|6348
1684855800000|2023-05-23 15:30:00|10243.8|10241.8|10240.6|10238.6|10243.8|10241.8|10240.6|10238.6|3993
1684856100000|2023-05-23 15:35:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|1459
1684856400000|2023-05-23 15:40:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10239.5|10237.5|1589
1684856700000|2023-05-23 15:45:00|10240.6|10238.6|10241.4|10239.4|10241.4|10239.4|10240.3|10238.3|1596
1684857000000|2023-05-23 15:50:00|10241|10239|10241.8|10239.8|10242.2|10240.2|10240.6|10238.6|4348
1684857300000|2023-05-23 15:55:00|10241.4|10239.4|10242.2|10240.2|10242.6|10240.6|10241|10239|2118
1684857600000|2023-05-23 16:00:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10241|10239|5673
1684857900000|2023-05-23 16:05:00|10240.6|10238.6|10241|10239|10242.2|10240.2|10240.6|10238.6|25617
1684858200000|2023-05-23 16:10:00|10241.4|10239.4|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|7942
1684858500000|2023-05-23 16:15:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|7632
1684858800000|2023-05-23 16:20:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|3742
1684859100000|2023-05-23 16:25:00|10241.4|10239.4|10242.2|10240.2|10242.6|10240.6|10241.4|10239.4|2216
1684859400000|2023-05-23 16:30:00|10242.4|10240.4|10243.4|10241.4|10243.8|10241.8|10242.2|10240.2|6542
1684859700000|2023-05-23 16:35:00|10243.8|10241.8|10244.9|10242.9|10245.7|10243.7|10243.4|10241.4|19404
1684860000000|2023-05-23 16:40:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.2|10242.2|4578
1684860300000|2023-05-23 16:45:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10243.8|10241.8|7684
1684860600000|2023-05-23 16:50:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|4146
1684860900000|2023-05-23 16:55:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|22150
1684861200000|2023-05-23 17:00:00|10245.5|10243.5|10246.5|10244.5|10247.7|10245.7|10244.2|10242.2|6292
1684861500000|2023-05-23 17:05:00|10246.1|10244.1|10245.3|10243.3|10246.3|10244.3|10244.9|10242.9|2719
1684861800000|2023-05-23 17:10:00|10245.1|10243.1|10246.5|10244.5|10246.9|10244.9|10244.9|10242.9|3004
1684862100000|2023-05-23 17:15:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|1442
1684862400000|2023-05-23 17:20:00|10246.1|10244.1|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|10384
1684862700000|2023-05-23 17:25:00|10247.3|10245.3|10247.5|10245.5|10248.9|10246.9|10247.1|10245.1|3099
1684863000000|2023-05-23 17:30:00|10247.7|10245.7|10248.5|10246.5|10248.9|10246.9|10247.3|10245.3|7577
1684863300000|2023-05-23 17:35:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1607
1684863600000|2023-05-23 17:40:00|10247.7|10245.7|10245.7|10243.7|10248.1|10246.1|10245.7|10243.7|10189
1684863900000|2023-05-23 17:45:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|10711
1684864200000|2023-05-23 17:50:00|10245.7|10243.7|10245.7|10243.7|10246.9|10244.9|10245.3|10243.3|18080
1684864500000|2023-05-23 17:55:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|4444
1684864800000|2023-05-23 18:00:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|1554
1684865100000|2023-05-23 18:05:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|1046
1684865400000|2023-05-23 18:10:00|10245.3|10243.3|10246.5|10244.5|10246.9|10244.9|10244.6|10242.6|5073
1684865700000|2023-05-23 18:15:00|10246.9|10244.9|10248.1|10246.1|10248.1|10246.1|10246.1|10244.1|3640
1684866000000|2023-05-23 18:20:00|10248.5|10246.5|10250|10248|10250|10248|10248.1|10246.1|1872
1684866300000|2023-05-23 18:25:00|10250.4|10248.4|10249.6|10247.6|10251.2|10249.2|10249.2|10247.2|2391
1684866600000|2023-05-23 18:30:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|2761
1684866900000|2023-05-23 18:35:00|10250.8|10248.8|10251.2|10249.2|10252|10250|10250.8|10248.8|11028
1684867200000|2023-05-23 18:40:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.4|10248.4|5511
1684867500000|2023-05-23 18:45:00|10251.2|10249.2|10251.2|10249.2|10252|10250|10250.8|10248.8|2235
1684867800000|2023-05-23 18:50:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10250.4|10248.4|1483
1684868100000|2023-05-23 18:55:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|3182
1684868400000|2023-05-23 19:00:00|10250.4|10248.4|10249.6|10247.6|10250.4|10248.4|10249.4|10247.4|2432
1684868700000|2023-05-23 19:05:00|10250|10248|10249.6|10247.6|10250|10248|10249.2|10247.2|851
1684869000000|2023-05-23 19:10:00|10249.2|10247.2|10247.7|10245.7|10249.2|10247.2|10247.7|10245.7|5333
1684869300000|2023-05-23 19:15:00|10247.3|10245.3|10249.2|10247.2|10249.2|10247.2|10247.3|10245.3|7066
1684869600000|2023-05-23 19:20:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|2866
1684869900000|2023-05-23 19:25:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1246
1684870200000|2023-05-23 19:30:00|10248.3|10246.3|10247.3|10245.3|10248.5|10246.5|10247.3|10245.3|2182
1684870500000|2023-05-23 19:35:00|10246.9|10244.9|10248.1|10246.1|10248.5|10246.5|10246.9|10244.9|8380
1684870800000|2023-05-23 19:40:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|455
1684871100000|2023-05-23 19:45:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1169
1684871400000|2023-05-23 19:50:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|9411
1684871700000|2023-05-23 19:55:00|10248.9|10246.9|10250.8|10248.8|10250.8|10248.8|10248.5|10246.5|97403
1684872000000|2023-05-23 20:00:00|10250.4|10248.4|10251.6|10249.6|10251.8|10249.8|10250|10248|3160
1684872300000|2023-05-23 20:05:00|10251.8|10249.8|10252.8|10250.8|10253|10251|10251.8|10249.8|2133
1684872600000|2023-05-23 20:10:00|10252.4|10250.4|10251.6|10249.6|10253.1|10251.1|10251.2|10249.2|2438
1684872900000|2023-05-23 20:15:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|10505
1684873200000|2023-05-23 20:20:00|10250.8|10248.8|10250.8|10248.8|10251.6|10249.6|10250.4|10248.4|2284
1684873500000|2023-05-23 20:25:00|10251.6|10249.6|10252.4|10250.4|10253.1|10251.1|10251.6|10249.6|1448
1684873800000|2023-05-23 20:30:00|10252.6|10250.6|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|6351
1684874100000|2023-05-23 20:35:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|817
1684874400000|2023-05-23 20:40:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|1110
1684874700000|2023-05-23 20:45:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|909
1684875000000|2023-05-23 20:50:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1369
1684875300000|2023-05-23 20:55:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|6476
1684879200000|2023-05-23 22:00:00|10253.9|10251.9|10252.4|10250.4|10253.9|10251.9|10252.4|10250.4|567
1684879500000|2023-05-23 22:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|822
1684879800000|2023-05-23 22:10:00|10251.4|10249.4|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|31
1684880100000|2023-05-23 22:15:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|39
1684880400000|2023-05-23 22:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|42
1684880700000|2023-05-23 22:25:00|10252|10250|10252|10250|10252|10250|10252|10250|21
1684881000000|2023-05-23 22:30:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|110
1684881300000|2023-05-23 22:35:00|||||||||4
1684881600000|2023-05-23 22:40:00|10252|10250|10252|10250|10252|10250|10252|10250|65
1684881900000|2023-05-23 22:45:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252.2|10250.2|62
1684882200000|2023-05-23 22:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|37
1684882500000|2023-05-23 22:55:00|||||||||4
1684882800000|2023-05-23 23:00:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|170
1684883100000|2023-05-23 23:05:00|||||||||2
1684883400000|2023-05-23 23:10:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|208
1684883700000|2023-05-23 23:15:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|118
1684884000000|2023-05-23 23:20:00|10251.8|10249.8|10251.2|10249.2|10251.8|10249.8|10251.2|10249.2|129
1684884300000|2023-05-23 23:25:00|10251.6|10249.6|10252|10250|10252|10250|10251.2|10249.2|282
1684884600000|2023-05-23 23:30:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10250.8|10248.8|159
1684884900000|2023-05-23 23:35:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|87
1684885200000|2023-05-23 23:40:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|73
1684885500000|2023-05-23 23:45:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|141
1684885800000|2023-05-23 23:50:00|10252|10250|10252|10250|10252|10250|10252|10250|37
1684886100000|2023-05-23 23:55:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|303
1684886400000|2023-05-24 00:00:00|10252.6|10250.6|10253.1|10251.1|10253.5|10251.5|10252.6|10250.6|341
1684886700000|2023-05-24 00:05:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|30
1684887000000|2023-05-24 00:10:00|10252.6|10250.6|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|96
1684887300000|2023-05-24 00:15:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|217
1684887600000|2023-05-24 00:20:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|306
1684887900000|2023-05-24 00:25:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|440
1684888200000|2023-05-24 00:30:00|10254.1|10252.1|10255.1|10253.1|10255.9|10253.9|10253.9|10251.9|1115
1684888500000|2023-05-24 00:35:00|10255.3|10253.3|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|405
1684888800000|2023-05-24 00:40:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|78
1684889100000|2023-05-24 00:45:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|132
1684889400000|2023-05-24 00:50:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|292
1684889700000|2023-05-24 00:55:00|||||||||13
1684890000000|2023-05-24 01:00:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|182
1684890300000|2023-05-24 01:05:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|331
1684890600000|2023-05-24 01:10:00|10255.7|10253.7|10255.5|10253.5|10255.7|10253.7|10255.5|10253.5|224
1684890900000|2023-05-24 01:15:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|180
1684891200000|2023-05-24 01:20:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|1263
1684891500000|2023-05-24 01:25:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|443
1684891800000|2023-05-24 01:30:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|146
1684892100000|2023-05-24 01:35:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|217
1684892400000|2023-05-24 01:40:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|108
1684892700000|2023-05-24 01:45:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|53
1684893000000|2023-05-24 01:50:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|302
1684893300000|2023-05-24 01:55:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|345
1684893600000|2023-05-24 02:00:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.7|10253.7|1868
1684893900000|2023-05-24 02:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|172
1684894200000|2023-05-24 02:10:00|10256.5|10254.5|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|255
1684894500000|2023-05-24 02:15:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|976
1684894800000|2023-05-24 02:20:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|467
1684895100000|2023-05-24 02:25:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|296
1684895400000|2023-05-24 02:30:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|940
1684895700000|2023-05-24 02:35:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|13205
1684896000000|2023-05-24 02:40:00|||||||||164
1684896300000|2023-05-24 02:45:00|||||||||390
1684896600000|2023-05-24 02:50:00|||||||||111
1684896900000|2023-05-24 02:55:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|112
1684897200000|2023-05-24 03:00:00|||||||||15
1684897500000|2023-05-24 03:05:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|60
1684897800000|2023-05-24 03:10:00|||||||||132
1684898100000|2023-05-24 03:15:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|439
1684898400000|2023-05-24 03:20:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|248
1684898700000|2023-05-24 03:25:00|||||||||217
1684899000000|2023-05-24 03:30:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|121
1684899300000|2023-05-24 03:35:00|||||||||149
1684899600000|2023-05-24 03:40:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|232
1684899900000|2023-05-24 03:45:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|465
1684900200000|2023-05-24 03:50:00|||||||||522
1684900500000|2023-05-24 03:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.1|10254.1|164
1684900800000|2023-05-24 04:00:00|||||||||216
1684901100000|2023-05-24 04:05:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|421
1684901400000|2023-05-24 04:10:00|10256.1|10254.1|10256.1|10254.1|10256.1|10254.1|10255.9|10253.9|155
1684901700000|2023-05-24 04:15:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|90
1684902000000|2023-05-24 04:20:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|192
1684902300000|2023-05-24 04:25:00|||||||||75
1684902600000|2023-05-24 04:30:00|||||||||25
1684902900000|2023-05-24 04:35:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1045
1684903200000|2023-05-24 04:40:00|||||||||180
1684903500000|2023-05-24 04:45:00|||||||||98
1684903800000|2023-05-24 04:50:00|||||||||164
1684904100000|2023-05-24 04:55:00|||||||||147
1684904400000|2023-05-24 05:00:00|||||||||77
1684904700000|2023-05-24 05:05:00|||||||||193
1684905000000|2023-05-24 05:10:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|340
1684905300000|2023-05-24 05:15:00|||||||||22
1684905600000|2023-05-24 05:20:00|||||||||22
1684905900000|2023-05-24 05:25:00|||||||||92
1684906200000|2023-05-24 05:30:00|||||||||27
1684906500000|2023-05-24 05:35:00|||||||||110
1684906800000|2023-05-24 05:40:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|306
1684907100000|2023-05-24 05:45:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|534
1684907400000|2023-05-24 05:50:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|144
1684907700000|2023-05-24 05:55:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|371
1684908000000|2023-05-24 06:00:00|10255.5|10253.5|10248.9|10246.9|10255.5|10253.5|10248.1|10246.1|7183
1684908300000|2023-05-24 06:05:00|10248.7|10246.7|10251.2|10249.2|10251.2|10249.2|10248.5|10246.5|1658
1684908600000|2023-05-24 06:10:00|10251|10249|10251.6|10249.6|10252|10250|10249.6|10247.6|1030
1684908900000|2023-05-24 06:15:00|10252|10250|10250.4|10248.4|10252.4|10250.4|10250|10248|2503
1684909200000|2023-05-24 06:20:00|10250.2|10248.2|10250.8|10248.8|10251.2|10249.2|10249.6|10247.6|524
1684909500000|2023-05-24 06:25:00|10251.2|10249.2|10249.6|10247.6|10251.2|10249.2|10249.2|10247.2|961
1684909800000|2023-05-24 06:30:00|10249.2|10247.2|10248.1|10246.1|10249.2|10247.2|10246.9|10244.9|15106
1684910100000|2023-05-24 06:35:00|10248.5|10246.5|10245.3|10243.3|10248.7|10246.7|10245.3|10243.3|7455
1684910400000|2023-05-24 06:40:00|10244.9|10242.9|10246.9|10244.9|10246.9|10244.9|10244.9|10242.9|1583
1684910700000|2023-05-24 06:45:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|1273
1684911000000|2023-05-24 06:50:00|10247.1|10245.1|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|824
1684911300000|2023-05-24 06:55:00|10246.7|10244.7|10245.3|10243.3|10246.9|10244.9|10244.9|10242.9|792
1684911600000|2023-05-24 07:00:00|10244.9|10242.9|10246.1|10244.1|10246.5|10244.5|10244.6|10242.6|1086
1684911900000|2023-05-24 07:05:00|10246.5|10244.5|10247.3|10245.3|10247.7|10245.7|10246.1|10244.1|1165
1684912200000|2023-05-24 07:10:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10245.7|10243.7|1598
1684912500000|2023-05-24 07:15:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.1|10244.1|638
1684912800000|2023-05-24 07:20:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.1|10244.1|567
1684913100000|2023-05-24 07:25:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|588
1684913400000|2023-05-24 07:30:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10246.9|10244.9|1248
1684913700000|2023-05-24 07:35:00|10248.3|10246.3|10249.6|10247.6|10250|10248|10247.7|10245.7|1033
1684914000000|2023-05-24 07:40:00|10250|10248|10252.4|10250.4|10252.8|10250.8|10249.6|10247.6|1658
1684914300000|2023-05-24 07:45:00|10252|10250|10250.8|10248.8|10252|10250|10250.8|10248.8|1520
1684914600000|2023-05-24 07:50:00|10251|10249|10250.8|10248.8|10252|10250|10250.4|10248.4|281
1684914900000|2023-05-24 07:55:00|10250.4|10248.4|10250.8|10248.8|10251.2|10249.2|10249.6|10247.6|1299
1684915200000|2023-05-24 08:00:00|10251|10249|10252|10250|10252|10250|10250.4|10248.4|1633
1684915500000|2023-05-24 08:05:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10250.4|10248.4|912
1684915800000|2023-05-24 08:10:00|10252.4|10250.4|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|1430
1684916100000|2023-05-24 08:15:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|16653
1684916400000|2023-05-24 08:20:00|10250.4|10248.4|10251.2|10249.2|10251.6|10249.6|10250.4|10248.4|612
1684916700000|2023-05-24 08:25:00|10251.6|10249.6|10250.4|10248.4|10251.6|10249.6|10250.4|10248.4|516
1684917000000|2023-05-24 08:30:00|10250.8|10248.8|10249.2|10247.2|10250.8|10248.8|10249.2|10247.2|2011
1684917300000|2023-05-24 08:35:00|10249.6|10247.6|10249.2|10247.2|10250|10248|10249.2|10247.2|1496
1684917600000|2023-05-24 08:40:00|10249.6|10247.6|10250|10248|10250|10248|10249.2|10247.2|6026
1684917900000|2023-05-24 08:45:00|10249.8|10247.8|10250|10248|10250|10248|10248.9|10246.9|1067
1684918200000|2023-05-24 08:50:00|10249.6|10247.6|10250.8|10248.8|10250.8|10248.8|10249.2|10247.2|603
1684918500000|2023-05-24 08:55:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|207
1684918800000|2023-05-24 09:00:00|10251|10249|10251.2|10249.2|10251.4|10249.4|10250|10248|679
1684919100000|2023-05-24 09:05:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250|10248|279
1684919400000|2023-05-24 09:10:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|517
1684919700000|2023-05-24 09:15:00|10250|10248|10249.2|10247.2|10250|10248|10248.9|10246.9|477
1684920000000|2023-05-24 09:20:00|10249.4|10247.4|10250|10248|10250.4|10248.4|10249.2|10247.2|2821
1684920300000|2023-05-24 09:25:00|10250.4|10248.4|10250.4|10248.4|10251.6|10249.6|10250|10248|493
1684920600000|2023-05-24 09:30:00|10250|10248|10250|10248|10250.4|10248.4|10249.6|10247.6|1178
1684920900000|2023-05-24 09:35:00|10249.6|10247.6|10250|10248|10250.4|10248.4|10249.2|10247.2|535
1684921200000|2023-05-24 09:40:00|10249.6|10247.6|10249.2|10247.2|10250.4|10248.4|10249.2|10247.2|665
1684921500000|2023-05-24 09:45:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.2|10247.2|436
1684921800000|2023-05-24 09:50:00|10250|10248|10250|10248|10250.4|10248.4|10249.6|10247.6|182
1684922100000|2023-05-24 09:55:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|715
1684922400000|2023-05-24 10:00:00|10249.2|10247.2|10247.9|10245.9|10249.2|10247.2|10247.7|10245.7|646
1684922700000|2023-05-24 10:05:00|10247.7|10245.7|10248.9|10246.9|10249.2|10247.2|10247.7|10245.7|560
1684923000000|2023-05-24 10:10:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|14849
1684923300000|2023-05-24 10:15:00|10249.4|10247.4|10248.5|10246.5|10249.6|10247.6|10248.1|10246.1|984
1684923600000|2023-05-24 10:20:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|264
1684923900000|2023-05-24 10:25:00|10247.9|10245.9|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|224
1684924200000|2023-05-24 10:30:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|537
1684924500000|2023-05-24 10:35:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|109
1684924800000|2023-05-24 10:40:00|10248.3|10246.3|10248.5|10246.5|10249.2|10247.2|10248.3|10246.3|528
1684925100000|2023-05-24 10:45:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.3|10246.3|238
1684925400000|2023-05-24 10:50:00|10249.6|10247.6|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|837
1684925700000|2023-05-24 10:55:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|2371
1684926000000|2023-05-24 11:00:00|10250|10248|10250.8|10248.8|10251.6|10249.6|10250|10248|1520
1684926300000|2023-05-24 11:05:00|10251|10249|10250.4|10248.4|10251.2|10249.2|10250|10248|785
1684926600000|2023-05-24 11:10:00|10250.2|10248.2|10250|10248|10250.6|10248.6|10250|10248|1630
1684926900000|2023-05-24 11:15:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|1720
1684927200000|2023-05-24 11:20:00|10249.2|10247.2|10249.2|10247.2|10249.4|10247.4|10248.9|10246.9|584
1684927500000|2023-05-24 11:25:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|5844
1684927800000|2023-05-24 11:30:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|2407
1684928100000|2023-05-24 11:35:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|7849
1684928400000|2023-05-24 11:40:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|1285
1684928700000|2023-05-24 11:45:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250|10248|2189
1684929000000|2023-05-24 11:50:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.4|10248.4|4977
1684929300000|2023-05-24 11:55:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|2112
1684929600000|2023-05-24 12:00:00|10250.8|10248.8|10252|10250|10252.4|10250.4|10250.4|10248.4|10914
1684929900000|2023-05-24 12:05:00|10251.6|10249.6|10249.2|10247.2|10252|10250|10249.2|10247.2|2969
1684930200000|2023-05-24 12:10:00|10248.9|10246.9|10249.2|10247.2|10250.2|10248.2|10248.9|10246.9|3628
1684930500000|2023-05-24 12:15:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.2|10247.2|9416
1684930800000|2023-05-24 12:20:00|10249.2|10247.2|10246.1|10244.1|10249.2|10247.2|10246.1|10244.1|9471
1684931100000|2023-05-24 12:25:00|10245.7|10243.7|10246.1|10244.1|10247.3|10245.3|10245.3|10243.3|9179
1684931400000|2023-05-24 12:30:00|10246.5|10244.5|10243.4|10241.4|10246.5|10244.5|10243|10241|13155
1684931700000|2023-05-24 12:35:00|10243.2|10241.2|10245.3|10243.3|10245.3|10243.3|10241.8|10239.8|8032
1684932000000|2023-05-24 12:40:00|10245.7|10243.7|10246.1|10244.1|10246.5|10244.5|10244.6|10242.6|10304
1684932300000|2023-05-24 12:45:00|10246.5|10244.5|10247.3|10245.3|10247.9|10245.9|10245.7|10243.7|3347
1684932600000|2023-05-24 12:50:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|4003
1684932900000|2023-05-24 12:55:00|10246.9|10244.9|10246.9|10244.9|10248.1|10246.1|10246.5|10244.5|3671
1684933200000|2023-05-24 13:00:00|10246.5|10244.5|10248.5|10246.5|10248.9|10246.9|10246.5|10244.5|40334
1684933500000|2023-05-24 13:05:00|10248.1|10246.1|10247.3|10245.3|10248.5|10246.5|10246.5|10244.5|28491
1684933800000|2023-05-24 13:10:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|3563
1684934100000|2023-05-24 13:15:00|10247.5|10245.5|10248.9|10246.9|10249.2|10247.2|10247.3|10245.3|9015
1684934400000|2023-05-24 13:20:00|10249|10247|10248.1|10246.1|10249.2|10247.2|10247.7|10245.7|57516
1684934700000|2023-05-24 13:25:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|7704
1684935000000|2023-05-24 13:30:00|10248.1|10246.1|10247.3|10245.3|10248.5|10246.5|10246.9|10244.9|3241
1684935300000|2023-05-24 13:35:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.3|10245.3|2617
1684935600000|2023-05-24 13:40:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10246.5|10244.5|3454
1684935900000|2023-05-24 13:45:00|10247.7|10245.7|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|5405
1684936200000|2023-05-24 13:50:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|2610
1684936500000|2023-05-24 13:55:00|10249.2|10247.2|10245.3|10243.3|10249.2|10247.2|10245.3|10243.3|18807
1684936800000|2023-05-24 14:00:00|10245.7|10243.7|10244.2|10242.2|10245.7|10243.7|10244.2|10242.2|75151
1684937100000|2023-05-24 14:05:00|10244.6|10242.6|10245.7|10243.7|10246.1|10244.1|10243|10241|35372
1684937400000|2023-05-24 14:10:00|10245.5|10243.5|10244.9|10242.9|10245.7|10243.7|10244.2|10242.2|10620
1684937700000|2023-05-24 14:15:00|10245.3|10243.3|10243.8|10241.8|10246.1|10244.1|10243.4|10241.4|8160
1684938000000|2023-05-24 14:20:00|10243.6|10241.6|10245.7|10243.7|10246.1|10244.1|10243.4|10241.4|3738
1684938300000|2023-05-24 14:25:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|7862
1684938600000|2023-05-24 14:30:00|10245.3|10243.3|10245.3|10243.3|10246.1|10244.1|10244.2|10242.2|34447
1684938900000|2023-05-24 14:35:00|10244.9|10242.9|10245.7|10243.7|10247.3|10245.3|10244.9|10242.9|19836
1684939200000|2023-05-24 14:40:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|8999
1684939500000|2023-05-24 14:45:00|10244.9|10242.9|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|3126
1684939800000|2023-05-24 14:50:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|9875
1684940100000|2023-05-24 14:55:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|2182
1684940400000|2023-05-24 15:00:00|10245.1|10243.1|10244.9|10242.9|10245.1|10243.1|10244.2|10242.2|6310
1684940700000|2023-05-24 15:05:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|19422
1684941000000|2023-05-24 15:10:00|10245.3|10243.3|10246.1|10244.1|10246.9|10244.9|10245.3|10243.3|10154
1684941300000|2023-05-24 15:15:00|10245.9|10243.9|10244.9|10242.9|10246.5|10244.5|10244.9|10242.9|5602
1684941600000|2023-05-24 15:20:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.6|10242.6|5281
1684941900000|2023-05-24 15:25:00|10245.3|10243.3|10245.3|10243.3|10246.1|10244.1|10244.8|10242.8|5671
1684942200000|2023-05-24 15:30:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|791
1684942500000|2023-05-24 15:35:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243|10241|2683
1684942800000|2023-05-24 15:40:00|10243.6|10241.6|10245.3|10243.3|10246.1|10244.1|10242.6|10240.6|6930
1684943100000|2023-05-24 15:45:00|10245.7|10243.7|10242.6|10240.6|10245.7|10243.7|10242.6|10240.6|8425
1684943400000|2023-05-24 15:50:00|10242.2|10240.2|10240.6|10238.6|10243|10241|10239.9|10237.9|3817
1684943700000|2023-05-24 15:55:00|10241|10239|10241.4|10239.4|10241.8|10239.8|10239.9|10237.9|5435
1684944000000|2023-05-24 16:00:00|10241.2|10239.2|10239.5|10237.5|10241.2|10239.2|10238.3|10236.3|35917
1684944300000|2023-05-24 16:05:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10238.3|10236.3|15738
1684944600000|2023-05-24 16:10:00|10239.9|10237.9|10234.4|10232.4|10239.9|10237.9|10233.2|10231.2|35124
1684944900000|2023-05-24 16:15:00|10234|10232|10231.3|10229.3|10234.4|10232.4|10229.7|10227.7|13418
1684945200000|2023-05-24 16:20:00|10231.7|10229.7|10233|10231|10233.6|10231.6|10230.1|10228.1|8154
1684945500000|2023-05-24 16:25:00|10232.8|10230.8|10232.8|10230.8|10233.6|10231.6|10232.1|10230.1|5458
1684945800000|2023-05-24 16:30:00|10233.2|10231.2|10234.4|10232.4|10234.8|10232.8|10232.8|10230.8|3068
1684946100000|2023-05-24 16:35:00|10234|10232|10235.2|10233.2|10235.2|10233.2|10233.6|10231.6|2740
1684946400000|2023-05-24 16:40:00|10235.6|10233.6|10236|10234|10236|10234|10234.4|10232.4|3854
1684946700000|2023-05-24 16:45:00|10235.2|10233.2|10236.7|10234.7|10236.7|10234.7|10234.8|10232.8|43096
1684947000000|2023-05-24 16:50:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10235.6|10233.6|4778
1684947300000|2023-05-24 16:55:00|10236.7|10234.7|10235.2|10233.2|10237.1|10235.1|10234.6|10232.6|9967
1684947600000|2023-05-24 17:00:00|10235|10233|10234.4|10232.4|10236.4|10234.4|10232.8|10230.8|8085
1684947900000|2023-05-24 17:05:00|10234|10232|10234.4|10232.4|10235.6|10233.6|10234|10232|3777
1684948200000|2023-05-24 17:10:00|10234|10232|10234.8|10232.8|10235.2|10233.2|10233.2|10231.2|6205
1684948500000|2023-05-24 17:15:00|10235|10233|10234|10232|10235.2|10233.2|10232.8|10230.8|4978
1684948800000|2023-05-24 17:20:00|10233.6|10231.6|10235.2|10233.2|10235.2|10233.2|10233.2|10231.2|2512
1684949100000|2023-05-24 17:25:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.4|10232.4|3253
1684949400000|2023-05-24 17:30:00|10235|10233|10236|10234|10236.4|10234.4|10234.4|10232.4|4638
1684949700000|2023-05-24 17:35:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|948
1684950000000|2023-05-24 17:40:00|10234.8|10232.8|10236.7|10234.7|10237.1|10235.1|10234.8|10232.8|2630
1684950300000|2023-05-24 17:45:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|2153
1684950600000|2023-05-24 17:50:00|10236.4|10234.4|10237.1|10235.1|10237.5|10235.5|10236.4|10234.4|2938
1684950900000|2023-05-24 17:55:00|10236.7|10234.7|10235.6|10233.6|10238.3|10236.3|10235.2|10233.2|47561
1684951200000|2023-05-24 18:00:00|10235.2|10233.2|10236|10234|10237.9|10235.9|10234.6|10232.6|6153
1684951500000|2023-05-24 18:05:00|10235.6|10233.6|10237.1|10235.1|10237.5|10235.5|10235.6|10233.6|1561
1684951800000|2023-05-24 18:10:00|10237.5|10235.5|10239.5|10237.5|10239.9|10237.9|10237.5|10235.5|3285
1684952100000|2023-05-24 18:15:00|10239.9|10237.9|10240.6|10238.6|10241|10239|10239.9|10237.9|4833
1684952400000|2023-05-24 18:20:00|10241|10239|10240.3|10238.3|10241.4|10239.4|10239.9|10237.9|3278
1684952700000|2023-05-24 18:25:00|10240.1|10238.1|10241.4|10239.4|10241.8|10239.8|10239.9|10237.9|1784
1684953000000|2023-05-24 18:30:00|10241.8|10239.8|10243.8|10241.8|10244.2|10242.2|10241.4|10239.4|5062
1684953300000|2023-05-24 18:35:00|10243.4|10241.4|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|5102
1684953600000|2023-05-24 18:40:00|10244.2|10242.2|10245.3|10243.3|10245.7|10243.7|10243.8|10241.8|3046
1684953900000|2023-05-24 18:45:00|10244.9|10242.9|10244|10242|10244.9|10242.9|10243.8|10241.8|1503
1684954200000|2023-05-24 18:50:00|10244.2|10242.2|10243|10241|10244.2|10242.2|10242.2|10240.2|11342
1684954500000|2023-05-24 18:55:00|10242.6|10240.6|10239.5|10237.5|10242.6|10240.6|10239.1|10237.1|8979
1684954800000|2023-05-24 19:00:00|10239.9|10237.9|10238.7|10236.7|10239.9|10237.9|10238.3|10236.3|2037
1684955100000|2023-05-24 19:05:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|1294
1684955400000|2023-05-24 19:10:00|10238.5|10236.5|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|2594
1684955700000|2023-05-24 19:15:00|10237.7|10235.7|10236.7|10234.7|10238.3|10236.3|10236.7|10234.7|1971
1684956000000|2023-05-24 19:20:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10234.8|10232.8|6145
1684956300000|2023-05-24 19:25:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10236.4|10234.4|1477
1684956600000|2023-05-24 19:30:00|10236.7|10234.7|10235.6|10233.6|10236.7|10234.7|10235.2|10233.2|6884
1684956900000|2023-05-24 19:35:00|10236|10234|10236|10234|10236.4|10234.4|10235.4|10233.4|499
1684957200000|2023-05-24 19:40:00|10236.4|10234.4|10236.7|10234.7|10237.3|10235.3|10236.4|10234.4|748
1684957500000|2023-05-24 19:45:00|10237.1|10235.1|10236|10234|10237.5|10235.5|10236|10234|704
1684957800000|2023-05-24 19:50:00|10236.4|10234.4|10235.2|10233.2|10236.7|10234.7|10235.2|10233.2|1106
1684958100000|2023-05-24 19:55:00|10235.6|10233.6|10234.6|10232.6|10235.6|10233.6|10234.6|10232.6|4279
1684958400000|2023-05-24 20:00:00|10234.4|10232.4|10235.2|10233.2|10235.6|10233.6|10233.6|10231.6|12987
1684958700000|2023-05-24 20:05:00|10234.8|10232.8|10236|10234|10236.4|10234.4|10234.8|10232.8|1721
1684959000000|2023-05-24 20:10:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10234.8|10232.8|351
1684959300000|2023-05-24 20:15:00|10236|10234|10234.8|10232.8|10236|10234|10234.4|10232.4|859
1684959600000|2023-05-24 20:20:00|10234.6|10232.6|10232.1|10230.1|10234.8|10232.8|10231.7|10229.7|1324
1684959900000|2023-05-24 20:25:00|10231.9|10229.9|10232.4|10230.4|10232.6|10230.6|10231.7|10229.7|1828
1684960200000|2023-05-24 20:30:00|10232.8|10230.8|10232.1|10230.1|10233.6|10231.6|10231.7|10229.7|1135
1684960500000|2023-05-24 20:35:00|10232.4|10230.4|10233.2|10231.2|10233.6|10231.6|10232.1|10230.1|410
1684960800000|2023-05-24 20:40:00|10232.8|10230.8|10233.2|10231.2|10233.6|10231.6|10232.4|10230.4|553
1684961100000|2023-05-24 20:45:00|10233.4|10231.4|10232.6|10230.6|10233.4|10231.4|10232.4|10230.4|2140
1684961400000|2023-05-24 20:50:00|10232.8|10230.8|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|1281
1684961700000|2023-05-24 20:55:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.1|10230.1|995
1684965600000|2023-05-24 22:00:00|10233.8|10231.8|10232.8|10230.8|10234|10232|10232.4|10230.4|857
1684965900000|2023-05-24 22:05:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|177
1684966200000|2023-05-24 22:10:00|||||||||39
1684966500000|2023-05-24 22:15:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|109
1684966800000|2023-05-24 22:20:00|10232.1|10230.1|10232.1|10230.1|10232.3|10230.3|10232.1|10230.1|82
1684967100000|2023-05-24 22:25:00|||||||||1
1684967400000|2023-05-24 22:30:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|61
1684967700000|2023-05-24 22:35:00|10232.3|10230.3|10233.6|10231.6|10238.3|10236.3|10232.1|10230.1|1929
1684968000000|2023-05-24 22:40:00|10234|10232|10232.6|10230.6|10234|10232|10232.1|10230.1|390
1684968300000|2023-05-24 22:45:00|10232.8|10230.8|10234|10232|10234|10232|10232.1|10230.1|161
1684968600000|2023-05-24 22:50:00|10233.8|10231.8|10233.2|10231.2|10234|10232|10233.2|10231.2|38
1684968900000|2023-05-24 22:55:00|10233.6|10231.6|10234|10232|10234.4|10232.4|10233.6|10231.6|62
1684969200000|2023-05-24 23:00:00|||||||||43
1684969500000|2023-05-24 23:05:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.2|10232.2|124
1684969800000|2023-05-24 23:10:00|10234.2|10232.2|10234|10232|10234.2|10232.2|10233.6|10231.6|27
1684970100000|2023-05-24 23:15:00|10233.8|10231.8|10233.2|10231.2|10233.8|10231.8|10233.2|10231.2|43
1684970400000|2023-05-24 23:20:00|10233|10231|10232.8|10230.8|10233|10231|10232.4|10230.4|42
1684970700000|2023-05-24 23:25:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|39
1684971000000|2023-05-24 23:30:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|78
1684971300000|2023-05-24 23:35:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|3271
1684971600000|2023-05-24 23:40:00|10232.6|10230.6|10233.2|10231.2|10233.2|10231.2|10232.6|10230.6|139
1684971900000|2023-05-24 23:45:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|56
1684972200000|2023-05-24 23:50:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|513
1684972500000|2023-05-24 23:55:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|266
1684972800000|2023-05-25 00:00:00|10232.8|10230.8|10233.6|10231.6|10233.8|10231.8|10232.8|10230.8|1242
1684973100000|2023-05-25 00:05:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10233.8|10231.8|226
1684973400000|2023-05-25 00:10:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|113
1684973700000|2023-05-25 00:15:00|10234.2|10232.2|10234.4|10232.4|10234.4|10232.4|10234|10232|70
1684974000000|2023-05-25 00:20:00|10234.6|10232.6|10234.4|10232.4|10234.6|10232.6|10234.4|10232.4|46
1684974300000|2023-05-25 00:25:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|133
1684974600000|2023-05-25 00:30:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|265
1684974900000|2023-05-25 00:35:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|128
1684975200000|2023-05-25 00:40:00|10234.8|10232.8|10234.2|10232.2|10234.8|10232.8|10234.2|10232.2|705
1684975500000|2023-05-25 00:45:00|10234|10232|10233.6|10231.6|10234|10232|10233.4|10231.4|240
1684975800000|2023-05-25 00:50:00|10233.4|10231.4|10234|10232|10234|10232|10233.2|10231.2|118
1684976100000|2023-05-25 00:55:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|167
1684976400000|2023-05-25 01:00:00|10233.2|10231.2|10233.6|10231.6|10234|10232|10233.2|10231.2|349
1684976700000|2023-05-25 01:05:00|10233.8|10231.8|10233.2|10231.2|10233.8|10231.8|10233.2|10231.2|44
1684977000000|2023-05-25 01:10:00|10233.4|10231.4|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|219
1684977300000|2023-05-25 01:15:00|10233|10231|10232.8|10230.8|10233|10231|10232.8|10230.8|163
1684977600000|2023-05-25 01:20:00|10232.4|10230.4|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|269
1684977900000|2023-05-25 01:25:00|10232.8|10230.8|10233|10231|10233.2|10231.2|10232.8|10230.8|268
1684978200000|2023-05-25 01:30:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|343
1684978500000|2023-05-25 01:35:00|10232.1|10230.1|10231.7|10229.7|10232.3|10230.3|10231.7|10229.7|178
1684978800000|2023-05-25 01:40:00|10231.3|10229.3|10228.5|10226.5|10231.3|10229.3|10228.1|10226.1|2408
1684979100000|2023-05-25 01:45:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|648
1684979400000|2023-05-25 01:50:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|535
1684979700000|2023-05-25 01:55:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|258
1684980000000|2023-05-25 02:00:00|10228.1|10226.1|10226.8|10224.8|10228.1|10226.1|10226.8|10224.8|1470
1684980300000|2023-05-25 02:05:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|411
1684980600000|2023-05-25 02:10:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|472
1684980900000|2023-05-25 02:15:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|300
1684981200000|2023-05-25 02:20:00|10228.1|10226.1|10228.7|10226.7|10228.7|10226.7|10228.1|10226.1|1070
1684981500000|2023-05-25 02:25:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|351
1684981800000|2023-05-25 02:30:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|393
1684982100000|2023-05-25 02:35:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|297
1684982400000|2023-05-25 02:40:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|216
1684982700000|2023-05-25 02:45:00|||||||||27
1684983000000|2023-05-25 02:50:00|||||||||18
1684983300000|2023-05-25 02:55:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|64
1684983600000|2023-05-25 03:00:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|376
1684983900000|2023-05-25 03:05:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|214
1684984200000|2023-05-25 03:10:00|||||||||186
1684984500000|2023-05-25 03:15:00|10227.4|10225.4|10227.2|10225.2|10227.4|10225.4|10227|10225|81
1684984800000|2023-05-25 03:20:00|10227|10225|10227.2|10225.2|10227.4|10225.4|10227|10225|31
1684985100000|2023-05-25 03:25:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227|10225|478
1684985400000|2023-05-25 03:30:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|193
1684985700000|2023-05-25 03:35:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|629
1684986000000|2023-05-25 03:40:00|10227.6|10225.6|10227.4|10225.4|10227.6|10225.6|10227.4|10225.4|95
1684986300000|2023-05-25 03:45:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|175
1684986600000|2023-05-25 03:50:00|10227.6|10225.6|10226.8|10224.8|10227.8|10225.8|10226.2|10224.2|5690
1684986900000|2023-05-25 03:55:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|61
1684987200000|2023-05-25 04:00:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|109
1684987500000|2023-05-25 04:05:00|||||||||23
1684987800000|2023-05-25 04:10:00|||||||||37
1684988100000|2023-05-25 04:15:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|270
1684988400000|2023-05-25 04:20:00|||||||||466
1684988700000|2023-05-25 04:25:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|167
1684989000000|2023-05-25 04:30:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|1318
1684989300000|2023-05-25 04:35:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|255
1684989600000|2023-05-25 04:40:00|||||||||119
1684989900000|2023-05-25 04:45:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|178
1684990200000|2023-05-25 04:50:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|684
1684990500000|2023-05-25 04:55:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|131
1684990800000|2023-05-25 05:00:00|10228.3|10226.3|10228.1|10226.1|10228.3|10226.3|10228.1|10226.1|36
1684991100000|2023-05-25 05:05:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|1831
1684991400000|2023-05-25 05:10:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|79
1684991700000|2023-05-25 05:15:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|67
1684992000000|2023-05-25 05:20:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|233
1684992300000|2023-05-25 05:25:00|10228.1|10226.1|10228.1|10226.1|10228.3|10226.3|10228.1|10226.1|205
1684992600000|2023-05-25 05:30:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|441
1684992900000|2023-05-25 05:35:00|10228.1|10226.1|10228|10226|10228.5|10226.5|10227.8|10225.8|135
1684993200000|2023-05-25 05:40:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|112
1684993500000|2023-05-25 05:45:00|10228.9|10226.9|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|676
1684993800000|2023-05-25 05:50:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|245
1684994100000|2023-05-25 05:55:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|424
1684994400000|2023-05-25 06:00:00|10227.2|10225.2|10228.5|10226.5|10230.5|10228.5|10227|10225|701
1684994700000|2023-05-25 06:05:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|356
1684995000000|2023-05-25 06:10:00|10229.3|10227.3|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|1314
1684995300000|2023-05-25 06:15:00|10227.8|10225.8|10228.9|10226.9|10229.7|10227.7|10227.8|10225.8|697
1684995600000|2023-05-25 06:20:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|127
1684995900000|2023-05-25 06:25:00|10229.3|10227.3|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|1154
1684996200000|2023-05-25 06:30:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|1529
1684996500000|2023-05-25 06:35:00|10228.9|10226.9|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|4467
1684996800000|2023-05-25 06:40:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|289
1684997100000|2023-05-25 06:45:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|706
1684997400000|2023-05-25 06:50:00|10231.3|10229.3|10230.1|10228.1|10231.7|10229.7|10230.1|10228.1|889
1684997700000|2023-05-25 06:55:00|10229.7|10227.7|10228.9|10226.9|10230.1|10228.1|10228.9|10226.9|3434
1684998000000|2023-05-25 07:00:00|10228.5|10226.5|10229.7|10227.7|10230.5|10228.5|10228.1|10226.1|1583
1684998300000|2023-05-25 07:05:00|10229.5|10227.5|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|3789
1684998600000|2023-05-25 07:10:00|10229.7|10227.7|10230.1|10228.1|10230.9|10228.9|10228.9|10226.9|1852
1684998900000|2023-05-25 07:15:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|2545
1684999200000|2023-05-25 07:20:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|620
1684999500000|2023-05-25 07:25:00|10228.9|10226.9|10229.3|10227.3|10229.7|10227.7|10228.5|10226.5|1974
1684999800000|2023-05-25 07:30:00|10229.7|10227.7|10231.7|10229.7|10231.7|10229.7|10229.7|10227.7|736
1685000100000|2023-05-25 07:35:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|820
1685000400000|2023-05-25 07:40:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10231.3|10229.3|1137
1685000700000|2023-05-25 07:45:00|10232.4|10230.4|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|2220
1685001000000|2023-05-25 07:50:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|2654
1685001300000|2023-05-25 07:55:00|10232.4|10230.4|10232.1|10230.1|10232.8|10230.8|10231.7|10229.7|886
1685001600000|2023-05-25 08:00:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10230.9|10228.9|1457
1685001900000|2023-05-25 08:05:00|10231.5|10229.5|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|3054
1685002200000|2023-05-25 08:10:00|10230.9|10228.9|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|780
1685002500000|2023-05-25 08:15:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|1996
1685002800000|2023-05-25 08:20:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|3789
1685003100000|2023-05-25 08:25:00|10231.3|10229.3|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|1502
1685003400000|2023-05-25 08:30:00|10230.9|10228.9|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|5142
1685003700000|2023-05-25 08:35:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|1029
1685004000000|2023-05-25 08:40:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1012
1685004300000|2023-05-25 08:45:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|15845
1685004600000|2023-05-25 08:50:00|10229.3|10227.3|10228.1|10226.1|10229.7|10227.7|10227.4|10225.4|12241
1685004900000|2023-05-25 08:55:00|10228.5|10226.5|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|4061
1685005200000|2023-05-25 09:00:00|10228.3|10226.3|10227.4|10225.4|10228.5|10226.5|10227|10225|7670
1685005500000|2023-05-25 09:05:00|10227.2|10225.2|10225|10223|10227.8|10225.8|10225|10223|3149
1685005800000|2023-05-25 09:10:00|10225.4|10223.4|10226.2|10224.2|10226.2|10224.2|10225|10223|1402
1685006100000|2023-05-25 09:15:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|1755
1685006400000|2023-05-25 09:20:00|10227|10225|10227|10225|10227.2|10225.2|10226.6|10224.6|2471
1685006700000|2023-05-25 09:25:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10226.6|10224.6|1129
1685007000000|2023-05-25 09:30:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|3224
1685007300000|2023-05-25 09:35:00|10226.6|10224.6|10226|10224|10226.6|10224.6|10225.8|10223.8|1608
1685007600000|2023-05-25 09:40:00|10225.8|10223.8|10224.2|10222.2|10225.8|10223.8|10224.2|10222.2|9081
1685007900000|2023-05-25 09:45:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|4673
1685008200000|2023-05-25 09:50:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10223.5|10221.5|2050
1685008500000|2023-05-25 09:55:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.2|10222.2|1119
1685008800000|2023-05-25 10:00:00|10225.2|10223.2|10226.6|10224.6|10226.6|10224.6|10225|10223|11506
1685009100000|2023-05-25 10:05:00|10226.4|10224.4|10226.6|10224.6|10227.4|10225.4|10226.2|10224.2|872
1685009400000|2023-05-25 10:10:00|10226.2|10224.2|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|2534
1685009700000|2023-05-25 10:15:00|10225.6|10223.6|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|1303
1685010000000|2023-05-25 10:20:00|10226.2|10224.2|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|1183
1685010300000|2023-05-25 10:25:00|10225.2|10223.2|10224.8|10222.8|10225.8|10223.8|10224.8|10222.8|6874
1685010600000|2023-05-25 10:30:00|10225|10223|10223.5|10221.5|10225|10223|10223.1|10221.1|3325
1685010900000|2023-05-25 10:35:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.5|10221.5|2035
1685011200000|2023-05-25 10:40:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|2448
1685011500000|2023-05-25 10:45:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|5591
1685011800000|2023-05-25 10:50:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|1905
1685012100000|2023-05-25 10:55:00|10223.9|10221.9|10225|10223|10225|10223|10223.9|10221.9|2786
1685012400000|2023-05-25 11:00:00|10224.6|10222.6|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|636
1685012700000|2023-05-25 11:05:00|10224.2|10222.2|10224.2|10222.2|10225|10223|10223.9|10221.9|485
1685013000000|2023-05-25 11:10:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10222.7|10220.7|3372
1685013300000|2023-05-25 11:15:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|2252
1685013600000|2023-05-25 11:20:00|10223.3|10221.3|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|1003
1685013900000|2023-05-25 11:25:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|1975
1685014200000|2023-05-25 11:30:00|10224.2|10222.2|10222.3|10220.3|10224.2|10222.2|10222.3|10220.3|2137
1685014500000|2023-05-25 11:35:00|10221.9|10219.9|10223.9|10221.9|10224.2|10222.2|10220.7|10218.7|3114
1685014800000|2023-05-25 11:40:00|10224.2|10222.2|10227|10225|10227|10225|10224.2|10222.2|4687
1685015100000|2023-05-25 11:45:00|10226.6|10224.6|10226.6|10224.6|10228.1|10226.1|10226.2|10224.2|8321
1685015400000|2023-05-25 11:50:00|10227|10225|10227.4|10225.4|10227.8|10225.8|10226.8|10224.8|4190
1685015700000|2023-05-25 11:55:00|10227.8|10225.8|10228.9|10226.9|10228.9|10226.9|10227.4|10225.4|4051
1685016000000|2023-05-25 12:00:00|10228.5|10226.5|10230.5|10228.5|10230.5|10228.5|10228.1|10226.1|2785
1685016300000|2023-05-25 12:05:00|10230.1|10228.1|10228.9|10226.9|10230.9|10228.9|10228.9|10226.9|7035
1685016600000|2023-05-25 12:10:00|10229.3|10227.3|10230.1|10228.1|10230.9|10228.9|10228.9|10226.9|12024
1685016900000|2023-05-25 12:15:00|10230.5|10228.5|10226.6|10224.6|10230.5|10228.5|10225.8|10223.8|8176
1685017200000|2023-05-25 12:20:00|10226.2|10224.2|10231.3|10229.3|10231.7|10229.7|10226.2|10224.2|7693
1685017500000|2023-05-25 12:25:00|10231.7|10229.7|10232.6|10230.6|10233.6|10231.6|10230.5|10228.5|7248
1685017800000|2023-05-25 12:30:00|10232.1|10230.1|10226.6|10224.6|10233|10231|10222.3|10220.3|8728
1685018100000|2023-05-25 12:35:00|10226.2|10224.2|10223.5|10221.5|10226.6|10224.6|10222.3|10220.3|4822
1685018400000|2023-05-25 12:40:00|10223.1|10221.1|10209.8|10207.8|10223.9|10221.9|10207.8|10205.8|19736
1685018700000|2023-05-25 12:45:00|10209.4|10207.4|10209|10207|10213.3|10211.3|10207.8|10205.8|9886
1685019000000|2023-05-25 12:50:00|10209.4|10207.4|10212.5|10210.5|10212.5|10210.5|10205.1|10203.1|9695
1685019300000|2023-05-25 12:55:00|10212.1|10210.1|10213.7|10211.7|10214.5|10212.5|10212.1|10210.1|9581
1685019600000|2023-05-25 13:00:00|10213.3|10211.3|10215.6|10213.6|10216|10214|10211.7|10209.7|7642
1685019900000|2023-05-25 13:05:00|10216|10214|10214.9|10212.9|10216.8|10214.8|10214.9|10212.9|9906
1685020200000|2023-05-25 13:10:00|10215.3|10213.3|10215.3|10213.3|10218|10216|10214.1|10212.1|5075
1685020500000|2023-05-25 13:15:00|10215.6|10213.6|10220.3|10218.3|10221.1|10219.1|10214.9|10212.9|3882
1685020800000|2023-05-25 13:20:00|10220.7|10218.7|10221.1|10219.1|10224.2|10222.2|10220.3|10218.3|6655
1685021100000|2023-05-25 13:25:00|10221.5|10219.5|10218.8|10216.8|10221.9|10219.9|10218|10216|5072
1685021400000|2023-05-25 13:30:00|10219|10217|10220.7|10218.7|10223.9|10221.9|10219|10217|8271
1685021700000|2023-05-25 13:35:00|10220.3|10218.3|10219.2|10217.2|10220.3|10218.3|10218|10216|3870
1685022000000|2023-05-25 13:40:00|10219|10217|10218|10216|10219.2|10217.2|10217.6|10215.6|4260
1685022300000|2023-05-25 13:45:00|10217.6|10215.6|10217.2|10215.2|10219.9|10217.9|10216.8|10214.8|7245
1685022600000|2023-05-25 13:50:00|10217.6|10215.6|10219.6|10217.6|10219.9|10217.9|10217.2|10215.2|2652
1685022900000|2023-05-25 13:55:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.4|10216.4|2381
1685023200000|2023-05-25 14:00:00|10218.4|10216.4|10221.5|10219.5|10221.9|10219.9|10218|10216|4999
1685023500000|2023-05-25 14:05:00|10221.1|10219.1|10223.9|10221.9|10224.2|10222.2|10220.7|10218.7|4393
1685023800000|2023-05-25 14:10:00|10224|10222|10224.6|10222.6|10225.8|10223.8|10223.5|10221.5|28366
1685024100000|2023-05-25 14:15:00|10224.2|10222.2|10225|10223|10225|10223|10222.3|10220.3|10759
1685024400000|2023-05-25 14:20:00|10225.4|10223.4|10224.6|10222.6|10225.8|10223.8|10223.9|10221.9|2657
1685024700000|2023-05-25 14:25:00|10225|10223|10222.3|10220.3|10225|10223|10221.9|10219.9|20051
1685025000000|2023-05-25 14:30:00|10222.7|10220.7|10224.6|10222.6|10225.4|10223.4|10222.3|10220.3|15915
1685025300000|2023-05-25 14:35:00|10224.4|10222.4|10223.9|10221.9|10225|10223|10223.5|10221.5|2372
1685025600000|2023-05-25 14:40:00|10223.5|10221.5|10223.1|10221.1|10224.2|10222.2|10222.7|10220.7|4301
1685025900000|2023-05-25 14:45:00|10222.7|10220.7|10223.1|10221.1|10223.9|10221.9|10221.9|10219.9|1762
1685026200000|2023-05-25 14:50:00|10222.7|10220.7|10223.1|10221.1|10223.9|10221.9|10222.3|10220.3|29091
1685026500000|2023-05-25 14:55:00|10222.7|10220.7|10221.5|10219.5|10223.1|10221.1|10221.5|10219.5|1458
1685026800000|2023-05-25 15:00:00|10221.1|10219.1|10221.5|10219.5|10222.3|10220.3|10220.7|10218.7|3322
1685027100000|2023-05-25 15:05:00|10221.1|10219.1|10221.9|10219.9|10222.3|10220.3|10221.1|10219.1|15481
1685027400000|2023-05-25 15:10:00|10221.5|10219.5|10221.5|10219.5|10222.3|10220.3|10220.7|10218.7|5607
1685027700000|2023-05-25 15:15:00|10221.9|10219.9|10223.1|10221.1|10223.9|10221.9|10221.9|10219.9|1378
1685028000000|2023-05-25 15:20:00|10223.3|10221.3|10221.9|10219.9|10223.5|10221.5|10221.9|10219.9|1589
1685028300000|2023-05-25 15:25:00|10221.5|10219.5|10221.5|10219.5|10222.3|10220.3|10221.1|10219.1|3838
1685028600000|2023-05-25 15:30:00|10221.3|10219.3|10221.1|10219.1|10222.1|10220.1|10221.1|10219.1|10429
1685028900000|2023-05-25 15:35:00|10220.7|10218.7|10219.9|10217.9|10221.1|10219.1|10219.2|10217.2|3342
1685029200000|2023-05-25 15:40:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10218.8|10216.8|1699
1685029500000|2023-05-25 15:45:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|2010
1685029800000|2023-05-25 15:50:00|10220.3|10218.3|10219.6|10217.6|10220.7|10218.7|10217.2|10215.2|6193
1685030100000|2023-05-25 15:55:00|10219.9|10217.9|10219.6|10217.6|10220.3|10218.3|10218.4|10216.4|2703
1685030400000|2023-05-25 16:00:00|10219.2|10217.2|10218|10216|10220.3|10218.3|10218|10216|1316
1685030700000|2023-05-25 16:05:00|10218.4|10216.4|10219|10217|10219.6|10217.6|10218|10216|1810
1685031000000|2023-05-25 16:10:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10217.6|10215.6|5080
1685031300000|2023-05-25 16:15:00|10218.4|10216.4|10217.2|10215.2|10218.8|10216.8|10217.2|10215.2|5530
1685031600000|2023-05-25 16:20:00|10217|10215|10215.6|10213.6|10217.6|10215.6|10215.3|10213.3|11646
1685031900000|2023-05-25 16:25:00|10215.3|10213.3|10216.4|10214.4|10217.2|10215.2|10215.3|10213.3|3872
1685032200000|2023-05-25 16:30:00|10216.6|10214.6|10217.6|10215.6|10218|10216|10215.6|10213.6|8279
1685032500000|2023-05-25 16:35:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10215.3|10213.3|2362
1685032800000|2023-05-25 16:40:00|10216.8|10214.8|10216.2|10214.2|10217.2|10215.2|10215.6|10213.6|2309
1685033100000|2023-05-25 16:45:00|10216.4|10214.4|10216|10214|10216.8|10214.8|10215.6|10213.6|1428
1685033400000|2023-05-25 16:50:00|10216.4|10214.4|10217.2|10215.2|10217.6|10215.6|10215.3|10213.3|5402
1685033700000|2023-05-25 16:55:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10215.6|10213.6|1479
1685034000000|2023-05-25 17:00:00|10216.2|10214.2|10217.2|10215.2|10217.8|10215.8|10215.5|10213.5|3973
1685034300000|2023-05-25 17:05:00|10217.6|10215.6|10218.8|10216.8|10218.8|10216.8|10217.2|10215.2|5628
1685034600000|2023-05-25 17:10:00|10218.4|10216.4|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|5749
1685034900000|2023-05-25 17:15:00|10218|10216|10218|10216|10218.4|10216.4|10217.2|10215.2|4457
1685035200000|2023-05-25 17:20:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10216.4|10214.4|5310
1685035500000|2023-05-25 17:25:00|10216.8|10214.8|10218.8|10216.8|10218.8|10216.8|10216.8|10214.8|3046
1685035800000|2023-05-25 17:30:00|10218.4|10216.4|10219.6|10217.6|10219.9|10217.9|10218.4|10216.4|5801
1685036100000|2023-05-25 17:35:00|10219.2|10217.2|10217.2|10215.2|10219.6|10217.6|10217.2|10215.2|4040
1685036400000|2023-05-25 17:40:00|10216.8|10214.8|10218.8|10216.8|10218.8|10216.8|10216.8|10214.8|1301
1685036700000|2023-05-25 17:45:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.2|10215.2|1305
1685037000000|2023-05-25 17:50:00|10217.2|10215.2|10218|10216|10218.4|10216.4|10216.8|10214.8|1716
1685037300000|2023-05-25 17:55:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10216.8|10214.8|1494
1685037600000|2023-05-25 18:00:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10214.9|10212.9|2598
1685037900000|2023-05-25 18:05:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|1935
1685038200000|2023-05-25 18:10:00|10215.3|10213.3|10214.1|10212.1|10215.6|10213.6|10213.7|10211.7|4677
1685038500000|2023-05-25 18:15:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|2269
1685038800000|2023-05-25 18:20:00|10213.7|10211.7|10212.9|10210.9|10214.5|10212.5|10212.9|10210.9|6677
1685039100000|2023-05-25 18:25:00|10212.5|10210.5|10213.7|10211.7|10213.7|10211.7|10212.5|10210.5|3855
1685039400000|2023-05-25 18:30:00|10213.3|10211.3|10212.9|10210.9|10214.1|10212.1|10212.9|10210.9|1649
1685039700000|2023-05-25 18:35:00|10213.1|10211.1|10211.7|10209.7|10213.3|10211.3|10211.4|10209.4|2038
1685040000000|2023-05-25 18:40:00|10212.1|10210.1|10213.7|10211.7|10213.7|10211.7|10212.1|10210.1|1302
1685040300000|2023-05-25 18:45:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|2341
1685040600000|2023-05-25 18:50:00|10213.3|10211.3|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|1528
1685040900000|2023-05-25 18:55:00|10212.5|10210.5|10211.4|10209.4|10212.5|10210.5|10211.4|10209.4|6926
1685041200000|2023-05-25 19:00:00|10211|10209|10209|10207|10211.4|10209.4|10209|10207|4147
1685041500000|2023-05-25 19:05:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.6|10206.6|1407
1685041800000|2023-05-25 19:10:00|10209.2|10207.2|10209.4|10207.4|10209.8|10207.8|10209|10207|2120
1685042100000|2023-05-25 19:15:00|10209|10207|10207.4|10205.4|10209.4|10207.4|10207.4|10205.4|4233
1685042400000|2023-05-25 19:20:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|4849
1685042700000|2023-05-25 19:25:00|10208.2|10206.2|10206.7|10204.7|10208.2|10206.2|10206.3|10204.3|13090
1685043000000|2023-05-25 19:30:00|10207.1|10205.1|10206.7|10204.7|10207.8|10205.8|10206.7|10204.7|2307
1685043300000|2023-05-25 19:35:00|10207.1|10205.1|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|12246
1685043600000|2023-05-25 19:40:00|10206.3|10204.3|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|1607
1685043900000|2023-05-25 19:45:00|10206.7|10204.7|10206.7|10204.7|10207.4|10205.4|10206.3|10204.3|1772
1685044200000|2023-05-25 19:50:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|1341
1685044500000|2023-05-25 19:55:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.3|10204.3|2010
1685044800000|2023-05-25 20:00:00|10206.7|10204.7|10205.9|10203.9|10207.1|10205.1|10205.9|10203.9|1303
1685045100000|2023-05-25 20:05:00|10205.5|10203.5|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|1501
1685045400000|2023-05-25 20:10:00|10206.3|10204.3|10205.7|10203.7|10207.1|10205.1|10205.5|10203.5|1335
1685045700000|2023-05-25 20:15:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|358
1685046000000|2023-05-25 20:20:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|1166
1685046300000|2023-05-25 20:25:00|10206.3|10204.3|10205.7|10203.7|10206.3|10204.3|10205.5|10203.5|737
1685046600000|2023-05-25 20:30:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.5|10203.5|4777
1685046900000|2023-05-25 20:35:00|10206.1|10204.1|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|814
1685047200000|2023-05-25 20:40:00|10206.1|10204.1|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|1280
1685047500000|2023-05-25 20:45:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|954
1685047800000|2023-05-25 20:50:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|1260
1685048100000|2023-05-25 20:55:00|10205.7|10203.7|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|1293
1685052000000|2023-05-25 22:00:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.1|10203.1|450
1685052300000|2023-05-25 22:05:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|44
1685052600000|2023-05-25 22:10:00|10205.9|10203.9|10206.1|10204.1|10206.1|10204.1|10205.9|10203.9|63
1685052900000|2023-05-25 22:15:00|10205.9|10203.9|10207.4|10205.4|10207.4|10205.4|10205.9|10203.9|118
1685053200000|2023-05-25 22:20:00|10207.3|10205.3|10207.4|10205.4|10207.8|10205.8|10207.3|10205.3|79
1685053500000|2023-05-25 22:25:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|30
1685053800000|2023-05-25 22:30:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|172
1685054100000|2023-05-25 22:35:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|31
1685054400000|2023-05-25 22:40:00|||||||||3
1685054700000|2023-05-25 22:45:00|||||||||148
1685055000000|2023-05-25 22:50:00|||||||||57
1685055300000|2023-05-25 22:55:00|||||||||17
1685055600000|2023-05-25 23:00:00|||||||||32
1685055900000|2023-05-25 23:05:00|10207.3|10205.3|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|94
1685056200000|2023-05-25 23:10:00|10207.4|10205.4|10207.3|10205.3|10207.4|10205.4|10207.1|10205.1|7
1685056500000|2023-05-25 23:15:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|10
1685056800000|2023-05-25 23:20:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|12
1685057100000|2023-05-25 23:25:00|||||||||3
1685057400000|2023-05-25 23:30:00|10206.9|10204.9|10206.7|10204.7|10206.9|10204.9|10206.7|10204.7|73
1685057700000|2023-05-25 23:35:00|10206.5|10204.5|10206.5|10204.5|10206.7|10204.7|10206.3|10204.3|1476
1685058000000|2023-05-25 23:40:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|1038
1685058300000|2023-05-25 23:45:00|10205.7|10203.7|10204.7|10202.7|10205.7|10203.7|10204.7|10202.7|505
1685058600000|2023-05-25 23:50:00|10204.5|10202.5|10205.1|10203.1|10205.1|10203.1|10204.5|10202.5|79
1685058900000|2023-05-25 23:55:00|10204.9|10202.9|10205.1|10203.1|10205.1|10203.1|10204.9|10202.9|71
1685059200000|2023-05-26 00:00:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|104
1685059500000|2023-05-26 00:05:00|10206.1|10204.1|10205.5|10203.5|10206.1|10204.1|10205.5|10203.5|420
1685059800000|2023-05-26 00:10:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|115
1685060100000|2023-05-26 00:15:00|10205.1|10203.1|10203.9|10201.9|10205.1|10203.1|10203.9|10201.9|1336
1685060400000|2023-05-26 00:20:00|10204.3|10202.3|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|780
1685060700000|2023-05-26 00:25:00|10204.3|10202.3|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|224
1685061000000|2023-05-26 00:30:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|204
1685061300000|2023-05-26 00:35:00|10204.5|10202.5|10204.5|10202.5|10204.7|10202.7|10204.3|10202.3|235
1685061600000|2023-05-26 00:40:00|10204.7|10202.7|10203.5|10201.5|10204.7|10202.7|10203.5|10201.5|265
1685061900000|2023-05-26 00:45:00|10203.1|10201.1|10203.5|10201.5|10203.9|10201.9|10203.1|10201.1|835
1685062200000|2023-05-26 00:50:00|10203.3|10201.3|10203.5|10201.5|10203.9|10201.9|10203.3|10201.3|102
1685062500000|2023-05-26 00:55:00|||||||||141
1685062800000|2023-05-26 01:00:00|10203.1|10201.1|10203.9|10201.9|10203.9|10201.9|10203|10201|220
1685063100000|2023-05-26 01:05:00|10203.7|10201.7|10204.3|10202.3|10204.3|10202.3|10203.5|10201.5|131
1685063400000|2023-05-26 01:10:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|181
1685063700000|2023-05-26 01:15:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|87
1685064000000|2023-05-26 01:20:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|137
1685064300000|2023-05-26 01:25:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|109
1685064600000|2023-05-26 01:30:00|10204.9|10202.9|10205.9|10203.9|10205.9|10203.9|10204.9|10202.9|623
1685064900000|2023-05-26 01:35:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|66
1685065200000|2023-05-26 01:40:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|444
1685065500000|2023-05-26 01:45:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|315
1685065800000|2023-05-26 01:50:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|1172
1685066100000|2023-05-26 01:55:00|10207.4|10205.4|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|335
1685066400000|2023-05-26 02:00:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|387
1685066700000|2023-05-26 02:05:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|240
1685067000000|2023-05-26 02:10:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|43
1685067300000|2023-05-26 02:15:00|10206.7|10204.7|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|1593
1685067600000|2023-05-26 02:20:00|10207.1|10205.1|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|896
1685067900000|2023-05-26 02:25:00|||||||||221
1685068200000|2023-05-26 02:30:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|145
1685068500000|2023-05-26 02:35:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|139
1685068800000|2023-05-26 02:40:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|21
1685069100000|2023-05-26 02:45:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|311
1685069400000|2023-05-26 02:50:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|271
1685069700000|2023-05-26 02:55:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|195
1685070000000|2023-05-26 03:00:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|173
1685070300000|2023-05-26 03:05:00|10209|10207|10208.6|10206.6|10209.2|10207.2|10208.6|10206.6|661
1685070600000|2023-05-26 03:10:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|143
1685070900000|2023-05-26 03:15:00|10208.4|10206.4|10208.4|10206.4|10208.6|10206.6|10208.2|10206.2|150
1685071200000|2023-05-26 03:20:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|50
1685071500000|2023-05-26 03:25:00|||||||||75
1685071800000|2023-05-26 03:30:00|||||||||74
1685072100000|2023-05-26 03:35:00|||||||||56
1685072400000|2023-05-26 03:40:00|||||||||860
1685072700000|2023-05-26 03:45:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|578
1685073000000|2023-05-26 03:50:00|10208.4|10206.4|10209|10207|10209|10207|10208.4|10206.4|1096
1685073300000|2023-05-26 03:55:00|10209.4|10207.4|10209.2|10207.2|10209.8|10207.8|10209|10207|207
1685073600000|2023-05-26 04:00:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10209|10207|764
1685073900000|2023-05-26 04:05:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|116
1685074200000|2023-05-26 04:10:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|150
1685074500000|2023-05-26 04:15:00|||||||||165
1685074800000|2023-05-26 04:20:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|33
1685075100000|2023-05-26 04:25:00|||||||||45
1685075400000|2023-05-26 04:30:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|1142
1685075700000|2023-05-26 04:35:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|142
1685076000000|2023-05-26 04:40:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|21
1685076300000|2023-05-26 04:45:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|90
1685076600000|2023-05-26 04:50:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|51
1685076900000|2023-05-26 04:55:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|549
1685077200000|2023-05-26 05:00:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|159
1685077500000|2023-05-26 05:05:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|329
1685077800000|2023-05-26 05:10:00|||||||||8
1685078100000|2023-05-26 05:15:00|10209|10207|10209|10207|10209|10207|10209|10207|141
1685078400000|2023-05-26 05:20:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|98
1685078700000|2023-05-26 05:25:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10209|10207|146
1685079000000|2023-05-26 05:30:00|10209.6|10207.6|10208.6|10206.6|10209.8|10207.8|10208.2|10206.2|520
1685079300000|2023-05-26 05:35:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|1123
1685079600000|2023-05-26 05:40:00|10209|10207|10210.2|10208.2|10210.2|10208.2|10209|10207|675
1685079900000|2023-05-26 05:45:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|654
1685080200000|2023-05-26 05:50:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|167
1685080500000|2023-05-26 05:55:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|426
1685080800000|2023-05-26 06:00:00|10208.6|10206.6|10209.4|10207.4|10209.8|10207.8|10208.6|10206.6|938
1685081100000|2023-05-26 06:05:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|202
1685081400000|2023-05-26 06:10:00|10208.8|10206.8|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|530
1685081700000|2023-05-26 06:15:00|10208.2|10206.2|10209.4|10207.4|10209.4|10207.4|10207.8|10205.8|395
1685082000000|2023-05-26 06:20:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|133
1685082300000|2023-05-26 06:25:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10208.4|10206.4|523
1685082600000|2023-05-26 06:30:00|10208.6|10206.6|10209|10207|10209|10207|10207.8|10205.8|1329
1685082900000|2023-05-26 06:35:00|10208.6|10206.6|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|259
1685083200000|2023-05-26 06:40:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|247
1685083500000|2023-05-26 06:45:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10208.6|10206.6|3475
1685083800000|2023-05-26 06:50:00|10209|10207|10209.8|10207.8|10210.2|10208.2|10209|10207|935
1685084100000|2023-05-26 06:55:00|10210|10208|10211|10209|10211|10209|10209.8|10207.8|954
1685084400000|2023-05-26 07:00:00|10210.6|10208.6|10209.4|10207.4|10210.6|10208.6|10209|10207|1034
1685084700000|2023-05-26 07:05:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10208.2|10206.2|615
1685085000000|2023-05-26 07:10:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.2|10206.2|1951
1685085300000|2023-05-26 07:15:00|10208.2|10206.2|10209|10207|10209|10207|10207.4|10205.4|1192
1685085600000|2023-05-26 07:20:00|10209.2|10207.2|10210.2|10208.2|10210.2|10208.2|10209|10207|834
1685085900000|2023-05-26 07:25:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10209.8|10207.8|1068
1685086200000|2023-05-26 07:30:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10209.8|10207.8|1640
1685086500000|2023-05-26 07:35:00|10210|10208|10211.7|10209.7|10211.7|10209.7|10209.8|10207.8|836
1685086800000|2023-05-26 07:40:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|2699
1685087100000|2023-05-26 07:45:00|10212.3|10210.3|10214.1|10212.1|10214.3|10212.3|10212.1|10210.1|3156
1685087400000|2023-05-26 07:50:00|10214.5|10212.5|10214.1|10212.1|10214.9|10212.9|10213.7|10211.7|1721
1685087700000|2023-05-26 07:55:00|10213.9|10211.9|10215.3|10213.3|10215.6|10213.6|10213.7|10211.7|1585
1685088000000|2023-05-26 08:00:00|10214.9|10212.9|10214.5|10212.5|10215.6|10213.6|10214.1|10212.1|607
1685088300000|2023-05-26 08:05:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|3614
1685088600000|2023-05-26 08:10:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|1012
1685088900000|2023-05-26 08:15:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|432
1685089200000|2023-05-26 08:20:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10213.7|10211.7|919
1685089500000|2023-05-26 08:25:00|10214.3|10212.3|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|2101
1685089800000|2023-05-26 08:30:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|896
1685090100000|2023-05-26 08:35:00|10213.5|10211.5|10212.5|10210.5|10214.1|10212.1|10212.5|10210.5|502
1685090400000|2023-05-26 08:40:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|417
1685090700000|2023-05-26 08:45:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.5|10210.5|424
1685091000000|2023-05-26 08:50:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|578
1685091300000|2023-05-26 08:55:00|10212.7|10210.7|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|1198
1685091600000|2023-05-26 09:00:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|779
1685091900000|2023-05-26 09:05:00|10212.5|10210.5|10211.7|10209.7|10212.9|10210.9|10211.7|10209.7|2351
1685092200000|2023-05-26 09:10:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|2473
1685092500000|2023-05-26 09:15:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|1280
1685092800000|2023-05-26 09:20:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|234
1685093100000|2023-05-26 09:25:00|10212.7|10210.7|10214.1|10212.1|10214.1|10212.1|10212.7|10210.7|2850
1685093400000|2023-05-26 09:30:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|476
1685093700000|2023-05-26 09:35:00|10215.1|10213.1|10214.1|10212.1|10215.1|10213.1|10214.1|10212.1|1367
1685094000000|2023-05-26 09:40:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|155
1685094300000|2023-05-26 09:45:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|535
1685094600000|2023-05-26 09:50:00|10214.1|10212.1|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|567
1685094900000|2023-05-26 09:55:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|908
1685095200000|2023-05-26 10:00:00|10215.6|10213.6|10214.1|10212.1|10215.6|10213.6|10214.1|10212.1|220
1685095500000|2023-05-26 10:05:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|1240
1685095800000|2023-05-26 10:10:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|960
1685096100000|2023-05-26 10:15:00|10213.7|10211.7|10214.3|10212.3|10214.5|10212.5|10213.7|10211.7|1012
1685096400000|2023-05-26 10:20:00|10214.5|10212.5|10215.3|10213.3|10215.3|10213.3|10214.1|10212.1|264
1685096700000|2023-05-26 10:25:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|240
1685097000000|2023-05-26 10:30:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|189
1685097300000|2023-05-26 10:35:00|10216|10214|10214.5|10212.5|10216|10214|10214.5|10212.5|3288
1685097600000|2023-05-26 10:40:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|787
1685097900000|2023-05-26 10:45:00|10214.7|10212.7|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|436
1685098200000|2023-05-26 10:50:00|10214.9|10212.9|10215.3|10213.3|10216|10214|10214.5|10212.5|3118
1685098500000|2023-05-26 10:55:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.3|10213.3|194
1685098800000|2023-05-26 11:00:00|10215.3|10213.3|10214.5|10212.5|10215.5|10213.5|10214.5|10212.5|5959
1685099100000|2023-05-26 11:05:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|723
1685099400000|2023-05-26 11:10:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|1186
1685099700000|2023-05-26 11:15:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|700
1685100000000|2023-05-26 11:20:00|10212.9|10210.9|10213.7|10211.7|10214.1|10212.1|10212.9|10210.9|2371
1685100300000|2023-05-26 11:25:00|10214.1|10212.1|10214.1|10212.1|10214.7|10212.7|10213.7|10211.7|2038
1685100600000|2023-05-26 11:30:00|10213.7|10211.7|10214.5|10212.5|10214.9|10212.9|10213.7|10211.7|908
1685100900000|2023-05-26 11:35:00|10214.9|10212.9|10212.9|10210.9|10214.9|10212.9|10212.5|10210.5|2056
1685101200000|2023-05-26 11:40:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|1266
1685101500000|2023-05-26 11:45:00|10213.1|10211.1|10212.7|10210.7|10213.7|10211.7|10212.5|10210.5|5629
1685101800000|2023-05-26 11:50:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|2705
1685102100000|2023-05-26 11:55:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211|10209|3106
1685102400000|2023-05-26 12:00:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|4546
1685102700000|2023-05-26 12:05:00|10211.4|10209.4|10212.1|10210.1|10212.9|10210.9|10211.4|10209.4|1482
1685103000000|2023-05-26 12:10:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|8128
1685103300000|2023-05-26 12:15:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|3022
1685103600000|2023-05-26 12:20:00|10211.4|10209.4|10214.5|10212.5|10214.5|10212.5|10211|10209|10616
1685103900000|2023-05-26 12:25:00|10214.1|10212.1|10213.7|10211.7|10216|10214|10213.5|10211.5|7938
1685104200000|2023-05-26 12:30:00|10213.9|10211.9|10201.6|10199.6|10218|10216|10200|10198|13699
1685104500000|2023-05-26 12:35:00|10202|10200|10194.4|10192.4|10202.4|10200.4|10191.8|10189.8|10196
1685104800000|2023-05-26 12:40:00|10194.2|10192.2|10196.5|10194.5|10196.9|10194.9|10194.2|10192.2|6291
1685105100000|2023-05-26 12:45:00|10196.3|10194.3|10198.1|10196.1|10198.9|10196.9|10196.1|10194.1|5436
1685105400000|2023-05-26 12:50:00|10197.7|10195.7|10196.9|10194.9|10198.5|10196.5|10195.3|10193.3|3538
1685105700000|2023-05-26 12:55:00|10196.5|10194.5|10199.2|10197.2|10199.6|10197.6|10196.1|10194.1|4870
1685106000000|2023-05-26 13:00:00|10198.9|10196.9|10198.5|10196.5|10199.6|10197.6|10197.7|10195.7|5508
1685106300000|2023-05-26 13:05:00|10198.9|10196.9|10198.3|10196.3|10199.6|10197.6|10197.7|10195.7|13917
1685106600000|2023-05-26 13:10:00|10198.1|10196.1|10198.5|10196.5|10199.2|10197.2|10197.7|10195.7|2837
1685106900000|2023-05-26 13:15:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|4789
1685107200000|2023-05-26 13:20:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10196.5|10194.5|7324
1685107500000|2023-05-26 13:25:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|987
1685107800000|2023-05-26 13:30:00|10197.9|10195.9|10196.1|10194.1|10198.5|10196.5|10196.1|10194.1|2507
1685108100000|2023-05-26 13:35:00|10195.7|10193.7|10197.7|10195.7|10197.7|10195.7|10195.3|10193.3|6938
1685108400000|2023-05-26 13:40:00|10197.3|10195.3|10197.7|10195.7|10198.9|10196.9|10197.3|10195.3|17361
1685108700000|2023-05-26 13:45:00|10197.3|10195.3|10196.1|10194.1|10197.7|10195.7|10195.7|10193.7|4427
1685109000000|2023-05-26 13:50:00|10196.3|10194.3|10195.9|10193.9|10197.3|10195.3|10195.3|10193.3|8004
1685109300000|2023-05-26 13:55:00|10195.7|10193.7|10195.1|10193.1|10195.7|10193.7|10194.2|10192.2|10102
1685109600000|2023-05-26 14:00:00|10195.3|10193.3|10200|10198|10200.8|10198.8|10195.3|10193.3|7689
1685109900000|2023-05-26 14:05:00|10199.6|10197.6|10200.8|10198.8|10201.2|10199.2|10198.9|10196.9|6713
1685110200000|2023-05-26 14:10:00|10201|10199|10202.4|10200.4|10202.4|10200.4|10200.8|10198.8|6134
1685110500000|2023-05-26 14:15:00|10202|10200|10201.6|10199.6|10203.1|10201.1|10200.4|10198.4|10239
1685110800000|2023-05-26 14:20:00|10201.8|10199.8|10202|10200|10202.4|10200.4|10201.2|10199.2|10654
1685111100000|2023-05-26 14:25:00|10201.6|10199.6|10199.6|10197.6|10201.6|10199.6|10199.6|10197.6|2974
1685111400000|2023-05-26 14:30:00|10199.8|10197.8|10198.5|10196.5|10200.4|10198.4|10198.5|10196.5|4253
1685111700000|2023-05-26 14:35:00|10198.1|10196.1|10198.1|10196.1|10198.9|10196.9|10197.7|10195.7|8017
1685112000000|2023-05-26 14:40:00|10197.7|10195.7|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|6206
1685112300000|2023-05-26 14:45:00|10198.1|10196.1|10196.9|10194.9|10198.1|10196.1|10196.5|10194.5|2144
1685112600000|2023-05-26 14:50:00|10197.3|10195.3|10195.3|10193.3|10197.3|10195.3|10195.3|10193.3|4564
1685112900000|2023-05-26 14:55:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|1189
1685113200000|2023-05-26 15:00:00|10195.1|10193.1|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|1111
1685113500000|2023-05-26 15:05:00|10195.7|10193.7|10193|10191|10195.7|10193.7|10193|10191|11206
1685113800000|2023-05-26 15:10:00|10192.8|10190.8|10188.7|10186.7|10192.8|10190.8|10186|10184|10304
1685114100000|2023-05-26 15:15:00|10189.1|10187.1|10191.8|10189.8|10191.8|10189.8|10188.3|10186.3|3771
1685114400000|2023-05-26 15:20:00|10191.4|10189.4|10189.1|10187.1|10191.8|10189.8|10188.7|10186.7|5272
1685114700000|2023-05-26 15:25:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10187.1|10185.1|2782
1685115000000|2023-05-26 15:30:00|10189.1|10187.1|10190.5|10188.5|10190.6|10188.6|10188.7|10186.7|2868
1685115300000|2023-05-26 15:35:00|10190.3|10188.3|10191|10189|10191|10189|10189.9|10187.9|4898
1685115600000|2023-05-26 15:40:00|10191.2|10189.2|10191|10189|10191.8|10189.8|10190.6|10188.6|2742
1685115900000|2023-05-26 15:45:00|10191.4|10189.4|10191.4|10189.4|10191.6|10189.6|10191|10189|2978
1685116200000|2023-05-26 15:50:00|10191|10189|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|4170
1685116500000|2023-05-26 15:55:00|10190.6|10188.6|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|1693
1685116800000|2023-05-26 16:00:00|10189.9|10187.9|10189.1|10187.1|10190.6|10188.6|10189.1|10187.1|1503
1685117100000|2023-05-26 16:05:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10188.7|10186.7|1056
1685117400000|2023-05-26 16:10:00|10189.7|10187.7|10190.6|10188.6|10190.6|10188.6|10189.5|10187.5|19079
1685117700000|2023-05-26 16:15:00|10191|10189|10192.2|10190.2|10192.2|10190.2|10191|10189|1682
1685118000000|2023-05-26 16:20:00|10192|10190|10191|10189|10192.2|10190.2|10191|10189|1185
1685118300000|2023-05-26 16:25:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191|10189|2494
1685118600000|2023-05-26 16:30:00|10191|10189|10191.8|10189.8|10191.8|10189.8|10191|10189|2758
1685118900000|2023-05-26 16:35:00|10192.2|10190.2|10194.2|10192.2|10194.6|10192.6|10191.8|10189.8|10310
1685119200000|2023-05-26 16:40:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|1413
1685119500000|2023-05-26 16:45:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10192.6|10190.6|1440
1685119800000|2023-05-26 16:50:00|10193.2|10191.2|10194.2|10192.2|10194.6|10192.6|10193|10191|4302
1685120100000|2023-05-26 16:55:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|2365
1685120400000|2023-05-26 17:00:00|10194.9|10192.9|10196.5|10194.5|10197.1|10195.1|10194.9|10192.9|5283
1685120700000|2023-05-26 17:05:00|10196.7|10194.7|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|1399
1685121000000|2023-05-26 17:10:00|10197.3|10195.3|10199.6|10197.6|10199.6|10197.6|10197.3|10195.3|4124
1685121300000|2023-05-26 17:15:00|10200|10198|10199.6|10197.6|10200|10198|10199.2|10197.2|2400
1685121600000|2023-05-26 17:20:00|10199.2|10197.2|10199.6|10197.6|10200|10198|10199.2|10197.2|1481
1685121900000|2023-05-26 17:25:00|10199.8|10197.8|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|2031
1685122200000|2023-05-26 17:30:00|10198.9|10196.9|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|926
1685122500000|2023-05-26 17:35:00|10199.6|10197.6|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|940
1685122800000|2023-05-26 17:40:00|10198.7|10196.7|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|1493
1685123100000|2023-05-26 17:45:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|1862
1685123400000|2023-05-26 17:50:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|1256
1685123700000|2023-05-26 17:55:00|10198.9|10196.9|10199.2|10197.2|10199.6|10197.6|10198.5|10196.5|1197
1685124000000|2023-05-26 18:00:00|10199.6|10197.6|10200|10198|10200|10198|10198.9|10196.9|1947
1685124300000|2023-05-26 18:05:00|||||||||256
1685124600000|2023-05-26 18:10:00|10200.2|10198.2|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|576
1685124900000|2023-05-26 18:15:00|10200|10198|10199.6|10197.6|10200.4|10198.4|10199.2|10197.2|1096
1685125200000|2023-05-26 18:20:00|10200|10198|10199.2|10197.2|10200|10198|10199.2|10197.2|1105
1685125500000|2023-05-26 18:25:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|241
1685125800000|2023-05-26 18:30:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|430
1685126100000|2023-05-26 18:35:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|323
1685126400000|2023-05-26 18:40:00|||||||||926
1685126700000|2023-05-26 18:45:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|1303
1685127000000|2023-05-26 18:50:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|770
1685127300000|2023-05-26 18:55:00|10198.5|10196.5|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|2034
1692787200000|2023-08-23 10:40:00|10169.6|10167.6|10169.4|10167.4|10169.6|10167.6|10169.2|10167.2|12
1692787500000|2023-08-23 10:45:00|10169.6|10167.6|10169.6|10167.6|10170.1|10168.1|10169.4|10167.4|122
1692787800000|2023-08-23 10:50:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|19
1692788100000|2023-08-23 10:55:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.8|10167.8|78
1692788400000|2023-08-23 11:00:00|10169.8|10167.8|10170.7|10168.7|10171.1|10169.1|10169.6|10167.6|4244
1692788700000|2023-08-23 11:05:00|10170.5|10168.5|10170.7|10168.7|10171.1|10169.1|10170.5|10168.5|918
1692789000000|2023-08-23 11:10:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|72
1692789300000|2023-08-23 11:15:00|10170.9|10168.9|10170.7|10168.7|10171.3|10169.3|10170.7|10168.7|304
1692789600000|2023-08-23 11:20:00|10170.9|10168.9|10170.7|10168.7|10171.1|10169.1|10170.5|10168.5|2053
1692789900000|2023-08-23 11:25:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10170.9|10168.9|1206
1692790200000|2023-08-23 11:30:00|10171.9|10169.9|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|340
1692790500000|2023-08-23 11:35:00|10172.5|10170.5|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|348
1692790800000|2023-08-23 11:40:00|10172.3|10170.3|10171.5|10169.5|10172.7|10170.7|10171.1|10169.1|444
1692791100000|2023-08-23 11:45:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.3|10168.3|572
1692791400000|2023-08-23 11:50:00|10170.5|10168.5|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|3696
1692791700000|2023-08-23 11:55:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10168.8|10166.8|1128
1692792000000|2023-08-23 12:00:00|10169.8|10167.8|10169.2|10167.2|10169.8|10167.8|10169.2|10167.2|128
1692792300000|2023-08-23 12:05:00|10169|10167|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|266
1692792600000|2023-08-23 12:10:00|10168.6|10166.6|10169|10167|10169.6|10167.6|10168|10166|382
1692792900000|2023-08-23 12:15:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168|10166|150
1692793200000|2023-08-23 12:20:00|10168.2|10166.2|10168.8|10166.8|10169.4|10167.4|10168|10166|1028
1692793500000|2023-08-23 12:25:00|10168.6|10166.6|10168.8|10166.8|10169.2|10167.2|10167.6|10165.6|902
1692793800000|2023-08-23 12:30:00|10168.6|10166.6|10168.4|10166.4|10169.2|10167.2|10168|10166|763
1692794100000|2023-08-23 12:35:00|10168.2|10166.2|10166.4|10164.4|10168.4|10166.4|10166.4|10164.4|3983
1692794400000|2023-08-23 12:40:00|10166.8|10164.8|10167.6|10165.6|10167.8|10165.8|10166.4|10164.4|1338
1692794700000|2023-08-23 12:45:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|963
1692795000000|2023-08-23 12:50:00|10168|10166|10166.8|10164.8|10168.4|10166.4|10166.8|10164.8|1259
1692795300000|2023-08-23 12:55:00|10166.4|10164.4|10168.4|10166.4|10168.4|10166.4|10166|10164|2245
1692795600000|2023-08-23 13:00:00|10168.2|10166.2|10169.9|10167.9|10169.9|10167.9|10167.6|10165.6|13420
1692795900000|2023-08-23 13:05:00|10170.1|10168.1|10171.9|10169.9|10171.9|10169.9|10169.9|10167.9|1276
1692796200000|2023-08-23 13:10:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10170.3|10168.3|1055
1692796500000|2023-08-23 13:15:00|10172.1|10170.1|10172.7|10170.7|10172.7|10170.7|10171.1|10169.1|805
1692796800000|2023-08-23 13:20:00|10172.9|10170.9|10173.5|10171.5|10173.9|10171.9|10172.3|10170.3|2295
1692797100000|2023-08-23 13:25:00|10173.9|10171.9|10173.9|10171.9|10174.6|10172.6|10173.5|10171.5|3258
1692797400000|2023-08-23 13:30:00|10173.7|10171.7|10175.4|10173.4|10176.2|10174.2|10173.7|10171.7|10491
1692797700000|2023-08-23 13:35:00|10175.8|10173.8|10175.8|10173.8|10176|10174|10174.6|10172.6|1055
1692798000000|2023-08-23 13:40:00|10175.6|10173.6|10174.6|10172.6|10175.8|10173.8|10174.2|10172.2|929
1692798300000|2023-08-23 13:45:00|10174.8|10172.8|10181.3|10179.3|10182.6|10180.6|10174.8|10172.8|18709
1692798600000|2023-08-23 13:50:00|10181.1|10179.1|10179.3|10177.3|10181.3|10179.3|10179.3|10177.3|8014
1692798900000|2023-08-23 13:55:00|10179.7|10177.7|10183|10181|10183.6|10181.6|10179.7|10177.7|12528
1692799200000|2023-08-23 14:00:00|10182.8|10180.8|10179.9|10177.9|10182.8|10180.8|10179.7|10177.7|9907
1692799500000|2023-08-23 14:05:00|10179.7|10177.7|10179.7|10177.7|10180.9|10178.9|10179.3|10177.3|4588
1692799800000|2023-08-23 14:10:00|10179.5|10177.5|10178.5|10176.5|10179.7|10177.7|10177.4|10175.4|6471
1692800100000|2023-08-23 14:15:00|10178.3|10176.3|10179.7|10177.7|10179.7|10177.7|10178.1|10176.1|626
1692800400000|2023-08-23 14:20:00|10179.5|10177.5|10180.9|10178.9|10182.1|10180.1|10179.1|10177.1|5568
1692800700000|2023-08-23 14:25:00|10181.1|10179.1|10181.3|10179.3|10182.1|10180.1|10180.5|10178.5|1143
1692801000000|2023-08-23 14:30:00|10181.1|10179.1|10181.7|10179.7|10182.4|10180.4|10180.9|10178.9|949
1692801300000|2023-08-23 14:35:00|10181.9|10179.9|10181.1|10179.1|10182.8|10180.8|10180.9|10178.9|900
1692801600000|2023-08-23 14:40:00|10180.9|10178.9|10180.5|10178.5|10181.1|10179.1|10179.3|10177.3|951
1692801900000|2023-08-23 14:45:00|10180.3|10178.3|10180.9|10178.9|10182.1|10180.1|10180.3|10178.3|1636
1692802200000|2023-08-23 14:50:00|10180.5|10178.5|10179.3|10177.3|10180.9|10178.9|10178.9|10176.9|6645
1692802500000|2023-08-23 14:55:00|10179.7|10177.7|10179.3|10177.3|10180.9|10178.9|10178.9|10176.9|8202
1692802800000|2023-08-23 15:00:00|10179.1|10177.1|10180.9|10178.9|10181.3|10179.3|10179.1|10177.1|1495
1692803100000|2023-08-23 15:05:00|10181.3|10179.3|10180.9|10178.9|10182.1|10180.1|10180.5|10178.5|7359
1692803400000|2023-08-23 15:10:00|10180.5|10178.5|10180.9|10178.9|10181.3|10179.3|10180.1|10178.1|1387
1692803700000|2023-08-23 15:15:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|253
1692804000000|2023-08-23 15:20:00|10180.7|10178.7|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|147
1692804300000|2023-08-23 15:25:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|632
1692804600000|2023-08-23 15:30:00|10179.9|10177.9|10178.9|10176.9|10179.9|10177.9|10178.9|10176.9|5526
1692804900000|2023-08-23 15:35:00|10179.3|10177.3|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|325
1692805200000|2023-08-23 15:40:00|10179.9|10177.9|10179.3|10177.3|10180.5|10178.5|10179.3|10177.3|308
1692805500000|2023-08-23 15:45:00|10179.5|10177.5|10179.7|10177.7|10179.7|10177.7|10179.1|10177.1|274
1692805800000|2023-08-23 15:50:00|10179.9|10177.9|10179.3|10177.3|10180.1|10178.1|10178.9|10176.9|1025
1692806100000|2023-08-23 15:55:00|10179.5|10177.5|10179.3|10177.3|10180.1|10178.1|10179.3|10177.3|1802
1692806400000|2023-08-23 16:00:00|10179.7|10177.7|10179.7|10177.7|10180.5|10178.5|10179.7|10177.7|687
1692806700000|2023-08-23 16:05:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|2652
1692807000000|2023-08-23 16:10:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|395
1692807300000|2023-08-23 16:15:00|10179.7|10177.7|10179.7|10177.7|10180.3|10178.3|10179.3|10177.3|604
1692807600000|2023-08-23 16:20:00|10179.9|10177.9|10179.3|10177.3|10180.1|10178.1|10179.3|10177.3|51
1692807900000|2023-08-23 16:25:00|10179.5|10177.5|10179.7|10177.7|10179.7|10177.7|10178.9|10176.9|1020
1692808200000|2023-08-23 16:30:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|722
1692808500000|2023-08-23 16:35:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|441
1692808800000|2023-08-23 16:40:00|10179.5|10177.5|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|424
1692809100000|2023-08-23 16:45:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.3|10177.3|514
1692809400000|2023-08-23 16:50:00|10179.9|10177.9|10181.3|10179.3|10181.3|10179.3|10179.7|10177.7|1195
1692809700000|2023-08-23 16:55:00|10181.7|10179.7|10181.9|10179.9|10182.4|10180.4|10181.7|10179.7|3038
1692810000000|2023-08-23 17:00:00|10181.7|10179.7|10181.5|10179.5|10182.3|10180.3|10181.3|10179.3|401
1692810300000|2023-08-23 17:05:00|10181.3|10179.3|10181.3|10179.3|10182.1|10180.1|10180.9|10178.9|529
1692810600000|2023-08-23 17:10:00|10181.7|10179.7|10180.5|10178.5|10181.7|10179.7|10180.5|10178.5|4200
1692810900000|2023-08-23 17:15:00|10180.3|10178.3|10181.3|10179.3|10181.3|10179.3|10180.3|10178.3|395
1692811200000|2023-08-23 17:20:00|10181.5|10179.5|10182.8|10180.8|10183.2|10181.2|10181.3|10179.3|1954
1692811500000|2023-08-23 17:25:00|10182.4|10180.4|10181.3|10179.3|10182.6|10180.6|10181.3|10179.3|607
1692811800000|2023-08-23 17:30:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10180.9|10178.9|223
1692812100000|2023-08-23 17:35:00|10182.3|10180.3|10182.6|10180.6|10182.8|10180.8|10182.1|10180.1|160
1692812400000|2023-08-23 17:40:00|10182.4|10180.4|10182.6|10180.6|10184|10182|10182.4|10180.4|5416
1692812700000|2023-08-23 17:45:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|34
1692813000000|2023-08-23 17:50:00|10182.6|10180.6|10182.1|10180.1|10182.6|10180.6|10181.3|10179.3|4758
1692813300000|2023-08-23 17:55:00|10181.9|10179.9|10181.3|10179.3|10182.1|10180.1|10181.3|10179.3|156
1692813600000|2023-08-23 18:00:00|10181.5|10179.5|10180.9|10178.9|10182.1|10180.1|10180.5|10178.5|934
1692813900000|2023-08-23 18:05:00|10181.1|10179.1|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|152
1692814200000|2023-08-23 18:10:00|10180.9|10178.9|10180.1|10178.1|10181.3|10179.3|10180.1|10178.1|309
1692814500000|2023-08-23 18:15:00|10180.3|10178.3|10180.1|10178.1|10180.3|10178.3|10180.1|10178.1|36
1692814800000|2023-08-23 18:20:00|10179.7|10177.7|10178.9|10176.9|10179.7|10177.7|10178.5|10176.5|5525
1692815100000|2023-08-23 18:25:00|10179.1|10177.1|10179.7|10177.7|10179.7|10177.7|10178.9|10176.9|445
1692815400000|2023-08-23 18:30:00|10179.3|10177.3|10178.9|10176.9|10179.7|10177.7|10178.9|10176.9|550
1692815700000|2023-08-23 18:35:00|10178.5|10176.5|10179.3|10177.3|10179.3|10177.3|10177|10175|4851
1692816000000|2023-08-23 18:40:00|10179.7|10177.7|10177|10175|10179.7|10177.7|10177|10175|596
1692816300000|2023-08-23 18:45:00|10177.2|10175.2|10176.6|10174.6|10177.4|10175.4|10176.6|10174.6|442
1692816600000|2023-08-23 18:50:00|10177|10175|10179.3|10177.3|10179.3|10177.3|10177|10175|511
1692816900000|2023-08-23 18:55:00|10179.7|10177.7|10180.9|10178.9|10181.7|10179.7|10179.3|10177.3|3962
1692817200000|2023-08-23 19:00:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|4472
1692817500000|2023-08-23 19:05:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10179.9|10177.9|39
1692817800000|2023-08-23 19:10:00|10179.7|10177.7|10179.3|10177.3|10180.1|10178.1|10179.3|10177.3|357
1692818100000|2023-08-23 19:15:00|10179.1|10177.1|10178.9|10176.9|10179.1|10177.1|10178.5|10176.5|4048
1692818400000|2023-08-23 19:20:00|10178.5|10176.5|10178.5|10176.5|10179.7|10177.7|10178.5|10176.5|648
1692818700000|2023-08-23 19:25:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178|10176|619
1692819000000|2023-08-23 19:30:00|10178.3|10176.3|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|642
1692819300000|2023-08-23 19:35:00|10178.3|10176.3|10178.7|10176.7|10179.7|10177.7|10178.1|10176.1|919
1692819600000|2023-08-23 19:40:00|10178.5|10176.5|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|93
1692819900000|2023-08-23 19:45:00|10178.7|10176.7|10179.3|10177.3|10179.3|10177.3|10178.1|10176.1|4493
1692820200000|2023-08-23 19:50:00|10179.1|10177.1|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|137
1692820500000|2023-08-23 19:55:00|10179.5|10177.5|10179.3|10177.3|10179.5|10177.5|10178.5|10176.5|485
1692820800000|2023-08-23 20:00:00|10179.1|10177.1|10178.1|10176.1|10179.1|10177.1|10177.8|10175.8|61
1692821100000|2023-08-23 20:05:00|10178.3|10176.3|10177.8|10175.8|10178.5|10176.5|10177.8|10175.8|41
1692821400000|2023-08-23 20:10:00|10178|10176|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|503
1692821700000|2023-08-23 20:15:00|10178|10176|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|520
1692822000000|2023-08-23 20:20:00|10177.4|10175.4|10176.6|10174.6|10177.6|10175.6|10176.2|10174.2|1364
1692822300000|2023-08-23 20:25:00|10176.4|10174.4|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|235
1692822600000|2023-08-23 20:30:00|10176|10174|10175.2|10173.2|10176.2|10174.2|10174.8|10172.8|204
1692822900000|2023-08-23 20:35:00|10175.4|10173.4|10176.4|10174.4|10176.6|10174.6|10175.4|10173.4|242
1692823200000|2023-08-23 20:40:00|10176.6|10174.6|10177|10175|10177.2|10175.2|10176.4|10174.4|142
1692823500000|2023-08-23 20:45:00|10177.2|10175.2|10177|10175|10177.8|10175.8|10176.8|10174.8|159
1692823800000|2023-08-23 20:50:00|10176.6|10174.6|10176.6|10174.6|10176.8|10174.8|10176.6|10174.6|28
1692824100000|2023-08-23 20:55:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|103
1692828000000|2023-08-23 22:00:00|10176.4|10174.4|10176.6|10174.6|10177.4|10175.4|10176.2|10174.2|187
1692828300000|2023-08-23 22:05:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|51
1692828600000|2023-08-23 22:10:00|||||||||5
1692828900000|2023-08-23 22:15:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|50
1692829200000|2023-08-23 22:20:00|||||||||16
1692829500000|2023-08-23 22:25:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|98
1692829800000|2023-08-23 22:30:00|10175|10173|10175|10173|10175|10173|10175|10173|41
1692830100000|2023-08-23 22:35:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|312
1692830400000|2023-08-23 22:40:00|10174.8|10172.8|10174.6|10172.6|10175|10173|10174.6|10172.6|8
1692830700000|2023-08-23 22:45:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|7
1692831000000|2023-08-23 22:50:00|||||||||7
1692831300000|2023-08-23 22:55:00|10174.8|10172.8|10174.6|10172.6|10174.8|10172.8|10174.6|10172.6|11
1692831600000|2023-08-23 23:00:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|18
1692831900000|2023-08-23 23:05:00|10174.8|10172.8|10174.8|10172.8|10174.8|10172.8|10174.6|10172.6|8
1692832200000|2023-08-23 23:10:00|10175|10173|10174.8|10172.8|10175|10173|10174.6|10172.6|1
1692832500000|2023-08-23 23:15:00|10175|10173|10175|10173|10175|10173|10175|10173|0
1692832800000|2023-08-23 23:20:00|||||||||2
1692833100000|2023-08-23 23:25:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.2|10173.2|8
1692833400000|2023-08-23 23:30:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|9
1692834000000|2023-08-23 23:40:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|399
1692834300000|2023-08-23 23:45:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|5
1692834600000|2023-08-23 23:50:00|10175.6|10173.6|10175.6|10173.6|10175.8|10173.8|10175.4|10173.4|12
1692834900000|2023-08-23 23:55:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|26
1692835200000|2023-08-24 00:00:00|10175.6|10173.6|10175|10173|10175.6|10173.6|10175|10173|69
1692835500000|2023-08-24 00:05:00|10175.4|10173.4|10175.4|10173.4|10175.6|10173.6|10175|10173|25
1692835800000|2023-08-24 00:10:00|10175.6|10173.6|10176|10174|10176.2|10174.2|10175.4|10173.4|91
1692836100000|2023-08-24 00:15:00|10176.2|10174.2|10177|10175|10177|10175|10176.2|10174.2|2139
1692836400000|2023-08-24 00:20:00|10177.2|10175.2|10177|10175|10177.4|10175.4|10177|10175|872
1692836700000|2023-08-24 00:25:00|10176.8|10174.8|10176.6|10174.6|10177|10175|10176.6|10174.6|100
1692837000000|2023-08-24 00:30:00|10176.4|10174.4|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|25
1692837300000|2023-08-24 00:35:00|10176.8|10174.8|10176.4|10174.4|10176.8|10174.8|10176.4|10174.4|49
1692837600000|2023-08-24 00:40:00|10176.2|10174.2|10175.6|10173.6|10176.2|10174.2|10175.4|10173.4|24
1692837900000|2023-08-24 00:45:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|2533
1692838200000|2023-08-24 00:50:00|10176|10174|10176.2|10174.2|10176.2|10174.2|10176|10174|129
1692838500000|2023-08-24 00:55:00|10176|10174|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|59
1692838800000|2023-08-24 01:00:00|10176.2|10174.2|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|70
1692839100000|2023-08-24 01:05:00|10175.6|10173.6|10175|10173|10175.8|10173.8|10175|10173|1832
1692839400000|2023-08-24 01:10:00|10174.6|10172.6|10174.2|10172.2|10174.8|10172.8|10173.9|10171.9|108
1692839700000|2023-08-24 01:15:00|10174.4|10172.4|10174|10172|10174.6|10172.6|10174|10172|39
1692840000000|2023-08-24 01:20:00|10173.9|10171.9|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|391
1692840300000|2023-08-24 01:25:00|10173.7|10171.7|10174|10172|10174|10172|10173.1|10171.1|557
1692840600000|2023-08-24 01:30:00|10173.9|10171.9|10174|10172|10174.2|10172.2|10173.9|10171.9|35
1692840900000|2023-08-24 01:35:00|10173.9|10171.9|10173.7|10171.7|10173.9|10171.9|10173.7|10171.7|33
1692841200000|2023-08-24 01:40:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|327
1692841500000|2023-08-24 01:45:00|10174.4|10172.4|10175.2|10173.2|10175.4|10173.4|10174.4|10172.4|74
1692841800000|2023-08-24 01:50:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|214
1692842100000|2023-08-24 01:55:00|10175.2|10173.2|10175|10173|10175.4|10173.4|10175|10173|46
1692842400000|2023-08-24 02:00:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|635
1692842700000|2023-08-24 02:05:00|10175.6|10173.6|10175.6|10173.6|10175.8|10173.8|10175.6|10173.6|44
1692843000000|2023-08-24 02:10:00|10175.8|10173.8|10176|10174|10176.2|10174.2|10175.8|10173.8|2791
1692843300000|2023-08-24 02:15:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|42
1692843600000|2023-08-24 02:20:00|10176|10174|10175.8|10173.8|10176|10174|10175.6|10173.6|29
1692843900000|2023-08-24 02:25:00|10175.6|10173.6|10175.8|10173.8|10176.2|10174.2|10175.6|10173.6|25
1692844200000|2023-08-24 02:30:00|10175.6|10173.6|10175.8|10173.8|10176|10174|10175.6|10173.6|34
1692844500000|2023-08-24 02:35:00|10176|10174|10175.4|10173.4|10176|10174|10175.4|10173.4|25
1692844800000|2023-08-24 02:40:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.6|10173.6|45
1692845100000|2023-08-24 02:45:00|10175.6|10173.6|10175.4|10173.4|10175.6|10173.6|10175.4|10173.4|25
1692845400000|2023-08-24 02:50:00|10175.8|10173.8|10175.6|10173.6|10175.8|10173.8|10175.4|10173.4|117
1692845700000|2023-08-24 02:55:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|42
1692846000000|2023-08-24 03:00:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|30
1692846300000|2023-08-24 03:05:00|||||||||39
1692846600000|2023-08-24 03:10:00|||||||||234
1692846900000|2023-08-24 03:15:00|10175|10173|10175|10173|10175.2|10173.2|10175|10173|83
1692847200000|2023-08-24 03:20:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|65
1692847500000|2023-08-24 03:25:00|10174.4|10172.4|10174.4|10172.4|10174.4|10172.4|10174.4|10172.4|27
1692847800000|2023-08-24 03:30:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|60
1692848100000|2023-08-24 03:35:00|10174.4|10172.4|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|84
1692848400000|2023-08-24 03:40:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.4|10172.4|25
1692848700000|2023-08-24 03:45:00|||||||||24
1692849000000|2023-08-24 03:50:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|26
1692849300000|2023-08-24 03:55:00|10173.9|10171.9|10173.9|10171.9|10174|10172|10173.9|10171.9|27
1692849600000|2023-08-24 04:00:00|10174|10172|10173.7|10171.7|10174.2|10172.2|10173.7|10171.7|117
1692849900000|2023-08-24 04:05:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|45
1692850200000|2023-08-24 04:10:00|10173.9|10171.9|10173.9|10171.9|10174|10172|10173.9|10171.9|6240
1692850500000|2023-08-24 04:15:00|||||||||33
1692850800000|2023-08-24 04:20:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|41
1692851100000|2023-08-24 04:25:00|||||||||24
1692851400000|2023-08-24 04:30:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|40
1692851700000|2023-08-24 04:35:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10174|10172|24
1692852000000|2023-08-24 04:40:00|||||||||25
1692852300000|2023-08-24 04:45:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|36
1692852600000|2023-08-24 04:50:00|||||||||30
1692852900000|2023-08-24 04:55:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|57
1692853200000|2023-08-24 05:00:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|41
1692853500000|2023-08-24 05:05:00|||||||||24
1692853800000|2023-08-24 05:10:00|||||||||45
1692854100000|2023-08-24 05:15:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|58
1692854400000|2023-08-24 05:20:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|97
1692854700000|2023-08-24 05:25:00|10174.4|10172.4|10174.6|10172.6|10174.8|10172.8|10174.2|10172.2|53
1692855000000|2023-08-24 05:30:00|10174.4|10172.4|10175.2|10173.2|10175.4|10173.4|10174.2|10172.2|76
1692855300000|2023-08-24 05:35:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.2|10173.2|218
1692855600000|2023-08-24 05:40:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|342
1692855900000|2023-08-24 05:45:00|10174.8|10172.8|10174.6|10172.6|10175|10173|10174.6|10172.6|120
1692856200000|2023-08-24 05:50:00|10174.8|10172.8|10174.8|10172.8|10175|10173|10174.6|10172.6|43
1692856500000|2023-08-24 05:55:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|616
1692856800000|2023-08-24 06:00:00|10175.2|10173.2|10174.8|10172.8|10175.4|10173.4|10174.6|10172.6|80
1692857100000|2023-08-24 06:05:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|31
1692857400000|2023-08-24 06:10:00|10175.2|10173.2|10175.4|10173.4|10175.4|10173.4|10175|10173|217
1692857700000|2023-08-24 06:15:00|10175|10173|10176.2|10174.2|10176.2|10174.2|10175|10173|335
1692858000000|2023-08-24 06:20:00|10176.4|10174.4|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|64
1692858300000|2023-08-24 06:25:00|10176.4|10174.4|10176|10174|10176.6|10174.6|10175.8|10173.8|31
1692858600000|2023-08-24 06:30:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.4|10173.4|110
1692858900000|2023-08-24 06:35:00|10176|10174|10176.2|10174.2|10176.6|10174.6|10176|10174|46
1692859200000|2023-08-24 06:40:00|10176.4|10174.4|10177|10175|10177.4|10175.4|10176.4|10174.4|3550
1692859500000|2023-08-24 06:45:00|10177.4|10175.4|10177|10175|10177.4|10175.4|10176.6|10174.6|1477
1692859800000|2023-08-24 06:50:00|10177.2|10175.2|10177.8|10175.8|10177.8|10175.8|10177|10175|128
1692860100000|2023-08-24 06:55:00|10178.1|10176.1|10176.6|10174.6|10178.1|10176.1|10176.6|10174.6|939
1692860400000|2023-08-24 07:00:00|10176.8|10174.8|10176.6|10174.6|10177|10175|10175.8|10173.8|625
1692860700000|2023-08-24 07:05:00|10176.4|10174.4|10178|10176|10178.1|10176.1|10176.4|10174.4|881
1692861000000|2023-08-24 07:10:00|10177.8|10175.8|10176.6|10174.6|10178.1|10176.1|10176.6|10174.6|240
1692861300000|2023-08-24 07:15:00|10176.4|10174.4|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|130
1692861600000|2023-08-24 07:20:00|10176.4|10174.4|10176.8|10174.8|10177|10175|10175.8|10173.8|238
1692861900000|2023-08-24 07:25:00|10176.6|10174.6|10177|10175|10177|10175|10176.6|10174.6|289
1692862200000|2023-08-24 07:30:00|10176.8|10174.8|10177.4|10175.4|10177.8|10175.8|10176.8|10174.8|262
1692862500000|2023-08-24 07:35:00|10177.6|10175.6|10177|10175|10177.6|10175.6|10176.8|10174.8|131
1692862800000|2023-08-24 07:40:00|10176.8|10174.8|10175.2|10173.2|10176.8|10174.8|10175.2|10173.2|1530
1692863100000|2023-08-24 07:45:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10174.2|10172.2|10649
1692863400000|2023-08-24 07:50:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|1728
1692863700000|2023-08-24 07:55:00|10174.8|10172.8|10174.2|10172.2|10175|10173|10174.2|10172.2|981
1692864000000|2023-08-24 08:00:00|10174.4|10172.4|10175.4|10173.4|10175.4|10173.4|10174.2|10172.2|5460
1692864300000|2023-08-24 08:05:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.4|10173.4|4045
1692864600000|2023-08-24 08:10:00|10176|10174|10176.6|10174.6|10176.6|10174.6|10175.8|10173.8|4024
1692864900000|2023-08-24 08:15:00|10177|10175|10177.2|10175.2|10177.2|10175.2|10176.6|10174.6|1281
1692865200000|2023-08-24 08:20:00|10177|10175|10177.4|10175.4|10177.6|10175.6|10176.8|10174.8|138
1692865500000|2023-08-24 08:25:00|10177|10175|10177.4|10175.4|10177.6|10175.6|10177|10175|111
1692865800000|2023-08-24 08:30:00|10177|10175|10177.8|10175.8|10177.8|10175.8|10176.6|10174.6|12475
1692866100000|2023-08-24 08:35:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|483
1692866400000|2023-08-24 08:40:00|10177.8|10175.8|10178.5|10176.5|10178.5|10176.5|10177.8|10175.8|20214
1692866700000|2023-08-24 08:45:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|832
1692867000000|2023-08-24 08:50:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|16538
1692867300000|2023-08-24 08:55:00|10178.7|10176.7|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|1153
1692867600000|2023-08-24 09:00:00|10179.1|10177.1|10179.1|10177.1|10179.3|10177.3|10178.9|10176.9|101
1692867900000|2023-08-24 09:05:00|10178.9|10176.9|10178.5|10176.5|10179.7|10177.7|10178.5|10176.5|7008
1692868200000|2023-08-24 09:10:00|10178.7|10176.7|10178.7|10176.7|10178.9|10176.9|10178.5|10176.5|6176
1692868500000|2023-08-24 09:15:00|10178.9|10176.9|10177.4|10175.4|10178.9|10176.9|10177.4|10175.4|200
1692868800000|2023-08-24 09:20:00|10177.6|10175.6|10177|10175|10177.6|10175.6|10177|10175|129
1692869100000|2023-08-24 09:25:00|10177.2|10175.2|10177.8|10175.8|10177.8|10175.8|10177|10175|163
1692869400000|2023-08-24 09:30:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|58
1692869700000|2023-08-24 09:35:00|10177.6|10175.6|10177.4|10175.4|10177.6|10175.6|10177.4|10175.4|69
1692870000000|2023-08-24 09:40:00|10177.2|10175.2|10176.6|10174.6|10177.2|10175.2|10176.6|10174.6|74
1692870300000|2023-08-24 09:45:00|10176.8|10174.8|10177|10175|10177.4|10175.4|10176.6|10174.6|563
1692870600000|2023-08-24 09:50:00|10177.2|10175.2|10176.6|10174.6|10177.2|10175.2|10176.2|10174.2|54
1692870900000|2023-08-24 09:55:00|10176.4|10174.4|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|2141
1692871200000|2023-08-24 10:00:00|10176.4|10174.4|10177|10175|10177|10175|10176.2|10174.2|325
1692871500000|2023-08-24 10:05:00|10177.2|10175.2|10176.2|10174.2|10177.2|10175.2|10176.2|10174.2|971
1692871800000|2023-08-24 10:10:00|10176.4|10174.4|10176.6|10174.6|10177|10175|10176.2|10174.2|3830
1692872100000|2023-08-24 10:15:00|10176.4|10174.4|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|563
1692872400000|2023-08-24 10:20:00|10175|10173|10175.4|10173.4|10175.6|10173.6|10175|10173|6739
1692872700000|2023-08-24 10:25:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|156
1692873000000|2023-08-24 10:30:00|10175.6|10173.6|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|740
1692873300000|2023-08-24 10:35:00|10175.2|10173.2|10175|10173|10175.4|10173.4|10174.6|10172.6|8219
1692873600000|2023-08-24 10:40:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175|10173|84
1692873900000|2023-08-24 10:45:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|1987
1692874200000|2023-08-24 10:50:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2147
1692874500000|2023-08-24 10:55:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|4516
1692874800000|2023-08-24 11:00:00|10176|10174|10175|10173|10176.2|10174.2|10175|10173|166
1692875100000|2023-08-24 11:05:00|10175.2|10173.2|10175|10173|10175.4|10173.4|10175|10173|644
1692875400000|2023-08-24 11:10:00|10174.8|10172.8|10175|10173|10175|10173|10174.6|10172.6|71
1692875700000|2023-08-24 11:15:00|10174.8|10172.8|10175|10173|10175.4|10173.4|10174.8|10172.8|39
1692876000000|2023-08-24 11:20:00|10174.8|10172.8|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|250
1692876300000|2023-08-24 11:25:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|194
1692876600000|2023-08-24 11:30:00|10174.8|10172.8|10175.2|10173.2|10175.4|10173.4|10174.8|10172.8|386
1692876900000|2023-08-24 11:35:00|10175.4|10173.4|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|3058
1692877200000|2023-08-24 11:40:00|10176|10174|10176|10174|10176.2|10174.2|10175.8|10173.8|542
1692877500000|2023-08-24 11:45:00|10176.2|10174.2|10176.6|10174.6|10177|10175|10176|10174|512
1692877800000|2023-08-24 11:50:00|10177|10175|10177|10175|10177.8|10175.8|10176.6|10174.6|549
1692878100000|2023-08-24 11:55:00|10176.8|10174.8|10176.2|10174.2|10176.8|10174.8|10176.2|10174.2|394
1692878400000|2023-08-24 12:00:00|10176|10174|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|315
1692878700000|2023-08-24 12:05:00|10175.6|10173.6|10174.6|10172.6|10175.8|10173.8|10174.6|10172.6|10303
1692879000000|2023-08-24 12:10:00|10174.2|10172.2|10173.9|10171.9|10175|10173|10173.9|10171.9|1205
1692879300000|2023-08-24 12:15:00|10174|10172|10175|10173|10175|10173|10173.9|10171.9|10778
1692879600000|2023-08-24 12:20:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|1486
1692879900000|2023-08-24 12:25:00|10175.8|10173.8|10176.8|10174.8|10176.8|10174.8|10175|10173|17130
1692880200000|2023-08-24 12:30:00|10173.5|10171.5|10171.5|10169.5|10175.2|10173.2|10171.5|10169.5|19878
1692880500000|2023-08-24 12:35:00|10171.7|10169.7|10171.1|10169.1|10172.3|10170.3|10170.7|10168.7|15791
1692880800000|2023-08-24 12:40:00|10170.9|10168.9|10169.6|10167.6|10171.1|10169.1|10169.2|10167.2|7712
1692881100000|2023-08-24 12:45:00|10169.8|10167.8|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|13388
1692881400000|2023-08-24 12:50:00|10170.1|10168.1|10169.2|10167.2|10170.3|10168.3|10168.4|10166.4|18536
1692881700000|2023-08-24 12:55:00|10169|10167|10169.6|10167.6|10170.7|10168.7|10168.8|10166.8|15445
1692882000000|2023-08-24 13:00:00|10169.8|10167.8|10170.3|10168.3|10170.7|10168.7|10169.8|10167.8|2330
1692882300000|2023-08-24 13:05:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|1251
1692882600000|2023-08-24 13:10:00|10170.5|10168.5|10169.9|10167.9|10170.7|10168.7|10168.8|10166.8|11974
1692882900000|2023-08-24 13:15:00|10169.8|10167.8|10168.4|10166.4|10170.7|10168.7|10168.4|10166.4|7387
1692883200000|2023-08-24 13:20:00|10168|10166|10167.2|10165.2|10168.4|10166.4|10166|10164|5647
1692883500000|2023-08-24 13:25:00|10167|10165|10169.2|10167.2|10169.4|10167.4|10166.8|10164.8|30279
1692883800000|2023-08-24 13:30:00|10168.8|10166.8|10169.9|10167.9|10170.5|10168.5|10168.8|10166.8|13149
1692884100000|2023-08-24 13:35:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10168|10166|12847
1692884400000|2023-08-24 13:40:00|10169.6|10167.6|10170.7|10168.7|10171.1|10169.1|10169.2|10167.2|5959
1692884700000|2023-08-24 13:45:00|10171.1|10169.1|10172.3|10170.3|10172.3|10170.3|10170.7|10168.7|10365
1692885000000|2023-08-24 13:50:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10171.9|10169.9|19866
1692885300000|2023-08-24 13:55:00|10172.7|10170.7|10172.7|10170.7|10173.5|10171.5|10172.3|10170.3|1508
1692885600000|2023-08-24 14:00:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|4570
1692885900000|2023-08-24 14:05:00|10171.9|10169.9|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|4948
1692886200000|2023-08-24 14:10:00|10172.3|10170.3|10175.8|10173.8|10175.8|10173.8|10171.9|10169.9|18110
1692886500000|2023-08-24 14:15:00|10176.2|10174.2|10178.1|10176.1|10178.5|10176.5|10175.8|10173.8|5915
1692886800000|2023-08-24 14:20:00|10178.3|10176.3|10175.6|10173.6|10178.5|10176.5|10175.4|10173.4|30628
1692887100000|2023-08-24 14:25:00|10175.8|10173.8|10173.5|10171.5|10175.8|10173.8|10172.7|10170.7|8174
1692887400000|2023-08-24 14:30:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10171.1|10169.1|15111
1692887700000|2023-08-24 14:35:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|12203
1692888000000|2023-08-24 14:40:00|10172.3|10170.3|10174.2|10172.2|10174.2|10172.2|10172.3|10170.3|21852
1692888300000|2023-08-24 14:45:00|10174|10172|10174.6|10172.6|10175.4|10173.4|10174|10172|3819
1692888600000|2023-08-24 14:50:00|10174.4|10172.4|10173.9|10171.9|10175|10173|10173.5|10171.5|6853
1692888900000|2023-08-24 14:55:00|10173.7|10171.7|10171.5|10169.5|10173.9|10171.9|10170.9|10168.9|35458
1692889200000|2023-08-24 15:00:00|10171.7|10169.7|10172.7|10170.7|10173.5|10171.5|10171.5|10169.5|2804
1692889500000|2023-08-24 15:05:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|9430
1692889800000|2023-08-24 15:10:00|10172.1|10170.1|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|2484
1692890100000|2023-08-24 15:15:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.5|10169.5|7781
1692890400000|2023-08-24 15:20:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10170.7|10168.7|7473
1692890700000|2023-08-24 15:25:00|10172.1|10170.1|10172.5|10170.5|10173.1|10171.1|10171.9|10169.9|2715
1692891000000|2023-08-24 15:30:00|10172.7|10170.7|10173.5|10171.5|10173.7|10171.7|10172.5|10170.5|12114
1692891300000|2023-08-24 15:35:00|10173.9|10171.9|10173.1|10171.1|10174.2|10172.2|10172.7|10170.7|32103
1692891600000|2023-08-24 15:40:00|10172.9|10170.9|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|7636
1692891900000|2023-08-24 15:45:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|1900
1692892200000|2023-08-24 15:50:00|10172.7|10170.7|10174.6|10172.6|10174.8|10172.8|10172.7|10170.7|36168
1692892500000|2023-08-24 15:55:00|10175|10173|10174.2|10172.2|10175|10173|10173.5|10171.5|2319
1692892800000|2023-08-24 16:00:00|10173.9|10171.9|10173.1|10171.1|10174.2|10172.2|10172.7|10170.7|18832
1692893100000|2023-08-24 16:05:00|10172.9|10170.9|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|8104
1692893400000|2023-08-24 16:10:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|1761
1692893700000|2023-08-24 16:15:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|2713
1692894000000|2023-08-24 16:20:00|10172.7|10170.7|10171.5|10169.5|10172.7|10170.7|10171.1|10169.1|5931
1692894300000|2023-08-24 16:25:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|3883
1692894600000|2023-08-24 16:30:00|10171.3|10169.3|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|7355
1692894900000|2023-08-24 16:35:00|10170.5|10168.5|10171.9|10169.9|10171.9|10169.9|10170.3|10168.3|2073
1692895200000|2023-08-24 16:40:00|10172.3|10170.3|10171.3|10169.3|10172.3|10170.3|10171.1|10169.1|1678
1692895500000|2023-08-24 16:45:00|10171.1|10169.1|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|17236
1692895800000|2023-08-24 16:50:00|10170.9|10168.9|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|1877
1692896100000|2023-08-24 16:55:00|10170.9|10168.9|10171.5|10169.5|10171.9|10169.9|10170.7|10168.7|7420
1692896400000|2023-08-24 17:00:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|9147
1692896700000|2023-08-24 17:05:00|10170.9|10168.9|10171.5|10169.5|10171.5|10169.5|10170.9|10168.9|2160
1692897000000|2023-08-24 17:10:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|1691
1692897300000|2023-08-24 17:15:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|2114
1692897600000|2023-08-24 17:20:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.3|10170.3|4109
1692897900000|2023-08-24 17:25:00|10173.5|10171.5|10173.3|10171.3|10174.2|10172.2|10173.3|10171.3|12334
1692898200000|2023-08-24 17:30:00|10173.1|10171.1|10172.7|10170.7|10173.9|10171.9|10172.3|10170.3|6055
1692898500000|2023-08-24 17:35:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|1949
1692898800000|2023-08-24 17:40:00|10172.1|10170.1|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|1880
1692899100000|2023-08-24 17:45:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|2491
1692899400000|2023-08-24 17:50:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|1420
1692899700000|2023-08-24 17:55:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|1460
1692900000000|2023-08-24 18:00:00|10171.1|10169.1|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|2290
1692900300000|2023-08-24 18:05:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|1168
1692900600000|2023-08-24 18:10:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|855
1692900900000|2023-08-24 18:15:00|10169.9|10167.9|10167.2|10165.2|10170.1|10168.1|10166.8|10164.8|23670
1692901200000|2023-08-24 18:20:00|10167.4|10165.4|10168.8|10166.8|10169|10167|10167.2|10165.2|3676
1692901500000|2023-08-24 18:25:00|10169.2|10167.2|10168|10166|10169.2|10167.2|10167.2|10165.2|7830
1692901800000|2023-08-24 18:30:00|10167.8|10165.8|10168.8|10166.8|10169.2|10167.2|10167.6|10165.6|3958
1692902100000|2023-08-24 18:35:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|769
1692902400000|2023-08-24 18:40:00|10169|10167|10169.2|10167.2|10169.9|10167.9|10168.8|10166.8|3028
1692902700000|2023-08-24 18:45:00|10169.6|10167.6|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|2165
1692903000000|2023-08-24 18:50:00|10169.2|10167.2|10169.2|10167.2|10169.9|10167.9|10168.8|10166.8|12307
1692903300000|2023-08-24 18:55:00|10168.8|10166.8|10168|10166|10169.6|10167.6|10168|10166|10127
1692903600000|2023-08-24 19:00:00|10168.4|10166.4|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|2442
1692903900000|2023-08-24 19:05:00|10167.8|10165.8|10169.2|10167.2|10169.2|10167.2|10167.8|10165.8|336
1692904200000|2023-08-24 19:10:00|10169|10167|10168.8|10166.8|10169.4|10167.4|10168|10166|1656
1692904500000|2023-08-24 19:15:00|10168.6|10166.6|10169.4|10167.4|10169.6|10167.6|10168.6|10166.6|466
1692904800000|2023-08-24 19:20:00|10169.2|10167.2|10170.3|10168.3|10170.3|10168.3|10169.2|10167.2|385
1692905100000|2023-08-24 19:25:00|10170.1|10168.1|10169.2|10167.2|10170.3|10168.3|10169.2|10167.2|860
1692905400000|2023-08-24 19:30:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|425
1692905700000|2023-08-24 19:35:00|10169|10167|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|244
1692906000000|2023-08-24 19:40:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|474
1692906300000|2023-08-24 19:45:00|10168.4|10166.4|10169.9|10167.9|10170.3|10168.3|10168.4|10166.4|17407
1692906600000|2023-08-24 19:50:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|17457
1692906900000|2023-08-24 19:55:00|10170.1|10168.1|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|1398
1692907200000|2023-08-24 20:00:00|10169|10167|10168.4|10166.4|10169|10167|10167.6|10165.6|1269
1692907500000|2023-08-24 20:05:00|10168.6|10166.6|10168|10166|10168.8|10166.8|10167.6|10165.6|553
1692907800000|2023-08-24 20:10:00|10167.8|10165.8|10166.8|10164.8|10167.8|10165.8|10166.8|10164.8|687
1692908100000|2023-08-24 20:15:00|10166.6|10164.6|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|534
1692908400000|2023-08-24 20:20:00|10167.4|10165.4|10167.2|10165.2|10167.4|10165.4|10166.8|10164.8|186
1692908700000|2023-08-24 20:25:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|236
1692909000000|2023-08-24 20:30:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|1120
1692909300000|2023-08-24 20:35:00|10167.8|10165.8|10167.2|10165.2|10168|10166|10167.2|10165.2|824
1692909600000|2023-08-24 20:40:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|2481
1692909900000|2023-08-24 20:45:00|10166.8|10164.8|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|124
1692910200000|2023-08-24 20:50:00|10167|10165|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|57
1692910500000|2023-08-24 20:55:00|10167|10165|10167.2|10165.2|10167.4|10165.4|10167|10165|170
1692914400000|2023-08-24 22:00:00|10167.8|10165.8|10167.2|10165.2|10167.8|10165.8|10167.2|10165.2|163
1692914700000|2023-08-24 22:05:00|||||||||2
1692915000000|2023-08-24 22:10:00|10167.4|10165.4|10167.4|10165.4|10167.4|10165.4|10167.4|10165.4|20
1692915300000|2023-08-24 22:15:00|10167.6|10165.6|10167.4|10165.4|10167.6|10165.6|10167.4|10165.4|2
1692915600000|2023-08-24 22:20:00|||||||||13
1692915900000|2023-08-24 22:25:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|4
1692916200000|2023-08-24 22:30:00|10168|10166|10167.8|10165.8|10168|10166|10167.6|10165.6|50
1692916500000|2023-08-24 22:35:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|26
1692916800000|2023-08-24 22:40:00|10167.8|10165.8|10167.6|10165.6|10167.8|10165.8|10167.6|10165.6|2
1692917100000|2023-08-24 22:45:00|10167.8|10165.8|10167.6|10165.6|10167.8|10165.8|10167.6|10165.6|0
1692917400000|2023-08-24 22:50:00|10167.8|10165.8|10168|10166|10168|10166|10167.6|10165.6|2
1692917700000|2023-08-24 22:55:00|||||||||84
1692918000000|2023-08-24 23:00:00|||||||||8
1692918300000|2023-08-24 23:05:00|||||||||8
1692918600000|2023-08-24 23:10:00|||||||||10
1692918900000|2023-08-24 23:15:00|||||||||5
1692919200000|2023-08-24 23:20:00|||||||||10
1692919500000|2023-08-24 23:25:00|||||||||16
1692919800000|2023-08-24 23:30:00|||||||||8
1692920100000|2023-08-24 23:35:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|53
1692920400000|2023-08-24 23:40:00|10168.2|10166.2|10168.2|10166.2|10168.4|10166.4|10168|10166|35
1692920700000|2023-08-24 23:45:00|||||||||173
1692921000000|2023-08-24 23:50:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.2|10166.2|5
1692921300000|2023-08-24 23:55:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|140
1692921600000|2023-08-25 00:00:00|10168.2|10166.2|10168.2|10166.2|10168.4|10166.4|10168|10166|7
1692921900000|2023-08-25 00:05:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.2|10166.2|649
1692922200000|2023-08-25 00:10:00|||||||||228
1692922500000|2023-08-25 00:15:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|76
1692922800000|2023-08-25 00:20:00|10168.2|10166.2|10168|10166|10168.4|10166.4|10168|10166|34
1692923100000|2023-08-25 00:25:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|50
1692923400000|2023-08-25 00:30:00|||||||||71
1692923700000|2023-08-25 00:35:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|254
1692924000000|2023-08-25 00:40:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|90
1692924300000|2023-08-25 00:45:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|27
1692924600000|2023-08-25 00:50:00|10167.8|10165.8|10168|10166|10168|10166|10167.6|10165.6|27
1692924900000|2023-08-25 00:55:00|10167.8|10165.8|10168|10166|10168.4|10166.4|10167.8|10165.8|58
1692925200000|2023-08-25 01:00:00|10168.2|10166.2|10168|10166|10168.2|10166.2|10168|10166|76
1692925500000|2023-08-25 01:05:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|2907
1692925800000|2023-08-25 01:10:00|10167.4|10165.4|10167.4|10165.4|10167.6|10165.6|10167.4|10165.4|83
1692926100000|2023-08-25 01:15:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|560
1692926400000|2023-08-25 01:20:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|104
1692926700000|2023-08-25 01:25:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|50
1692927000000|2023-08-25 01:30:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|95
1692927300000|2023-08-25 01:35:00|10166|10164|10166.4|10164.4|10166.6|10164.6|10166|10164|643
1692927600000|2023-08-25 01:40:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|33
1692927900000|2023-08-25 01:45:00|10166.6|10164.6|10166.4|10164.4|10166.6|10164.6|10166.4|10164.4|59
1692928200000|2023-08-25 01:50:00|10166|10164|10166|10164|10166.2|10164.2|10166|10164|70
1692928500000|2023-08-25 01:55:00|10166.2|10164.2|10166.4|10164.4|10166.6|10164.6|10166|10164|533
1692928800000|2023-08-25 02:00:00|||||||||51
1692929100000|2023-08-25 02:05:00|10166|10164|10166.2|10164.2|10166.4|10164.4|10166|10164|1876
1692929400000|2023-08-25 02:10:00|10166|10164|10166|10164|10166.4|10164.4|10165.6|10163.6|140
1692929700000|2023-08-25 02:15:00|10165.8|10163.8|10166|10164|10166.2|10164.2|10165.8|10163.8|602
1692930000000|2023-08-25 02:20:00|10166.2|10164.2|10166.8|10164.8|10166.8|10164.8|10166.2|10164.2|27
1692930300000|2023-08-25 02:25:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|67
1692930600000|2023-08-25 02:30:00|10166.6|10164.6|10166.2|10164.2|10166.6|10164.6|10166.2|10164.2|34
1692930900000|2023-08-25 02:35:00|10166.4|10164.4|10166|10164|10166.8|10164.8|10166|10164|67
1692931200000|2023-08-25 02:40:00|||||||||349
1692931500000|2023-08-25 02:45:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|121
1692931800000|2023-08-25 02:50:00|10166.2|10164.2|10166.4|10164.4|10166.4|10164.4|10166|10164|777
1692932100000|2023-08-25 02:55:00|10166.2|10164.2|10166.2|10164.2|10166.4|10164.4|10166|10164|31
1692932400000|2023-08-25 03:00:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|13173
1692932700000|2023-08-25 03:05:00|||||||||74
1692933000000|2023-08-25 03:10:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|20032
1692933300000|2023-08-25 03:15:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|137
1692933600000|2023-08-25 03:20:00|||||||||24
1692933900000|2023-08-25 03:25:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|4737
1692934200000|2023-08-25 03:30:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|220
1692934500000|2023-08-25 03:35:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|83
1692934800000|2023-08-25 03:40:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|90
1692935100000|2023-08-25 03:45:00|10168|10166|10168|10166|10168|10166|10168|10166|1045
1692935400000|2023-08-25 03:50:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|1450
1692935700000|2023-08-25 03:55:00|10167.8|10165.8|10167.6|10165.6|10168|10166|10167.6|10165.6|89
1692936000000|2023-08-25 04:00:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|47
1692936300000|2023-08-25 04:05:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|42
1692936600000|2023-08-25 04:10:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|23
1692936900000|2023-08-25 04:15:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|53
1692937200000|2023-08-25 04:20:00|||||||||82
1692937500000|2023-08-25 04:25:00|||||||||282
1692937800000|2023-08-25 04:30:00|||||||||60
1692938100000|2023-08-25 04:35:00|||||||||122
1692938400000|2023-08-25 04:40:00|||||||||1531
1692938700000|2023-08-25 04:45:00|||||||||107
1692939000000|2023-08-25 04:50:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|155
1692939300000|2023-08-25 04:55:00|10167|10165|10167.2|10165.2|10167.2|10165.2|10167|10165|199
1692939600000|2023-08-25 05:00:00|||||||||315
1692939900000|2023-08-25 05:05:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|1964
1692940200000|2023-08-25 05:10:00|||||||||190
1692940500000|2023-08-25 05:15:00|||||||||155
1692940800000|2023-08-25 05:20:00|10166.6|10164.6|10166.6|10164.6|10166.8|10164.8|10166.4|10164.4|274
1692941100000|2023-08-25 05:25:00|10166.4|10164.4|10166.6|10164.6|10166.8|10164.8|10166.4|10164.4|216
1692941400000|2023-08-25 05:30:00|10166.4|10164.4|10166.4|10164.4|10166.6|10164.6|10166.4|10164.4|155
1692941700000|2023-08-25 05:35:00|||||||||273
1692942000000|2023-08-25 05:40:00|||||||||222
1692942300000|2023-08-25 05:45:00|||||||||1799
1692942600000|2023-08-25 05:50:00|10166.2|10164.2|10166.4|10164.4|10166.4|10164.4|10166|10164|364
1692942900000|2023-08-25 05:55:00|10166.2|10164.2|10166.8|10164.8|10166.8|10164.8|10166.2|10164.2|208
1692943200000|2023-08-25 06:00:00|10167.2|10165.2|10166|10164|10167.6|10165.6|10166|10164|770
1692943500000|2023-08-25 06:05:00|10166.2|10164.2|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|69
1692943800000|2023-08-25 06:10:00|10166.2|10164.2|10166.4|10164.4|10166.4|10164.4|10166.2|10164.2|116
1692944100000|2023-08-25 06:15:00|10166.2|10164.2|10166|10164|10166.2|10164.2|10165.8|10163.8|131
1692944400000|2023-08-25 06:20:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|137
1692944700000|2023-08-25 06:25:00|10166.2|10164.2|10166.4|10164.4|10166.4|10164.4|10166|10164|50
1692945000000|2023-08-25 06:30:00|10166.2|10164.2|10165.6|10163.6|10166.2|10164.2|10165.6|10163.6|108
1692945300000|2023-08-25 06:35:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|2460
1692945600000|2023-08-25 06:40:00|10166|10164|10166|10164|10166|10164|10165.6|10163.6|1293
1692945900000|2023-08-25 06:45:00|10166.4|10164.4|10166.4|10164.4|10166.6|10164.6|10166.4|10164.4|510
1692946200000|2023-08-25 06:50:00|10166.8|10164.8|10166|10164|10166.8|10164.8|10166|10164|1636
1692946500000|2023-08-25 06:55:00|10166.2|10164.2|10166.4|10164.4|10166.8|10164.8|10166.2|10164.2|3630
1692946800000|2023-08-25 07:00:00|10166.6|10164.6|10167.4|10165.4|10167.6|10165.6|10166.4|10164.4|330
1692947100000|2023-08-25 07:05:00|10167.2|10165.2|10167|10165|10167.2|10165.2|10166.8|10164.8|493
1692947400000|2023-08-25 07:10:00|10166.8|10164.8|10166.4|10164.4|10167.2|10165.2|10166.4|10164.4|129
1692947700000|2023-08-25 07:15:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10166.2|10164.2|1091
1692948000000|2023-08-25 07:20:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10166|10164|628
1692948300000|2023-08-25 07:25:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.6|10164.6|392
1692948600000|2023-08-25 07:30:00|10166.6|10164.6|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|715
1692948900000|2023-08-25 07:35:00|10167.2|10165.2|10167.2|10165.2|10168|10166|10166.8|10164.8|653
1692949200000|2023-08-25 07:40:00|10166.8|10164.8|10167.2|10165.2|10167.4|10165.4|10166.8|10164.8|1481
1692949500000|2023-08-25 07:45:00|10167|10165|10166.4|10164.4|10167.2|10165.2|10166.4|10164.4|473
1692949800000|2023-08-25 07:50:00|10166.8|10164.8|10165.6|10163.6|10166.8|10164.8|10165.6|10163.6|3641
1692950100000|2023-08-25 07:55:00|10165.8|10163.8|10165.3|10163.3|10166|10164|10165.3|10163.3|4113
1692950400000|2023-08-25 08:00:00|10165.5|10163.5|10163.9|10161.9|10165.6|10163.6|10163.7|10161.7|1130
1692950700000|2023-08-25 08:05:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|1049
1692951000000|2023-08-25 08:10:00|10163.7|10161.7|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|428
1692951300000|2023-08-25 08:15:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|185
1692951600000|2023-08-25 08:20:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.3|10162.3|5211
1692951900000|2023-08-25 08:25:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|9539
1692952200000|2023-08-25 08:30:00|10164.7|10162.7|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|166
1692952500000|2023-08-25 08:35:00|10164.3|10162.3|10164.5|10162.5|10164.9|10162.9|10164.3|10162.3|398
1692952800000|2023-08-25 08:40:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|1680
1692953100000|2023-08-25 08:45:00|10164.1|10162.1|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|248
1692953400000|2023-08-25 08:50:00|10164.9|10162.9|10164.9|10162.9|10165.1|10163.1|10164.5|10162.5|1304
1692953700000|2023-08-25 08:55:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.1|10163.1|132
1692954000000|2023-08-25 09:00:00|10165.1|10163.1|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|217
1692954300000|2023-08-25 09:05:00|||||||||185
1692954600000|2023-08-25 09:10:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|3877
1692954900000|2023-08-25 09:15:00|10165.1|10163.1|10165.3|10163.3|10165.3|10163.3|10165.1|10163.1|250
1692955200000|2023-08-25 09:20:00|10165.6|10163.6|10165.6|10163.6|10165.8|10163.8|10165.6|10163.6|177
1692955500000|2023-08-25 09:25:00|10166|10164|10165.6|10163.6|10166|10164|10165.3|10163.3|2762
1692955800000|2023-08-25 09:30:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|272
1692956100000|2023-08-25 09:35:00|10165.1|10163.1|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|113
1692956400000|2023-08-25 09:40:00|10164.7|10162.7|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|12513
1692956700000|2023-08-25 09:45:00|10164.3|10162.3|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|215
1692957000000|2023-08-25 09:50:00|10163.9|10161.9|10163.7|10161.7|10163.9|10161.9|10163.3|10161.3|303
1692957300000|2023-08-25 09:55:00|10163.5|10161.5|10163.7|10161.7|10163.9|10161.9|10163.3|10161.3|994
1692957600000|2023-08-25 10:00:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|7961
1692957900000|2023-08-25 10:05:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|6069
1692958200000|2023-08-25 10:10:00|10162.9|10160.9|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|3200
1692958500000|2023-08-25 10:15:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|614
1692958800000|2023-08-25 10:20:00|||||||||2011
1692959100000|2023-08-25 10:25:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10163.9|10161.9|5656
1692959400000|2023-08-25 10:30:00|10164.3|10162.3|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|141
1692959700000|2023-08-25 10:35:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|582
1692960000000|2023-08-25 10:40:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|1295
1692960300000|2023-08-25 10:45:00|10163.5|10161.5|10162.9|10160.9|10163.5|10161.5|10162.5|10160.5|5714
1692960600000|2023-08-25 10:50:00|10163.1|10161.1|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|12364
1692960900000|2023-08-25 10:55:00|10163.5|10161.5|10164.1|10162.1|10164.5|10162.5|10163.3|10161.3|3951
1692961200000|2023-08-25 11:00:00|10163.9|10161.9|10163.3|10161.3|10164.1|10162.1|10162.9|10160.9|1050
1692961500000|2023-08-25 11:05:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1796
1692961800000|2023-08-25 11:10:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|834
1692962100000|2023-08-25 11:15:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|339
1692962400000|2023-08-25 11:20:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|604
1692962700000|2023-08-25 11:25:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|415
1692963000000|2023-08-25 11:30:00|10164.3|10162.3|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|1352
1692963300000|2023-08-25 11:35:00|||||||||652
1692963600000|2023-08-25 11:40:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|452
1692963900000|2023-08-25 11:45:00|10164.1|10162.1|10164.9|10162.9|10165.1|10163.1|10164.1|10162.1|451
1692964200000|2023-08-25 11:50:00|10164.7|10162.7|10164.7|10162.7|10164.9|10162.9|10164.5|10162.5|1990
1692964500000|2023-08-25 11:55:00|10164.9|10162.9|10165.5|10163.5|10165.6|10163.6|10164.5|10162.5|6996
1692964800000|2023-08-25 12:00:00|10165.3|10163.3|10165.3|10163.3|10165.8|10163.8|10165.3|10163.3|2797
1692965100000|2023-08-25 12:05:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|1704
1692965400000|2023-08-25 12:10:00|10166|10164|10166.4|10164.4|10166.8|10164.8|10165.6|10163.6|16864
1692965700000|2023-08-25 12:15:00|10166.6|10164.6|10166|10164|10166.8|10164.8|10165.8|10163.8|1196
1692966000000|2023-08-25 12:20:00|10165.6|10163.6|10166.8|10164.8|10167.2|10165.2|10164.9|10162.9|6276
1692966300000|2023-08-25 12:25:00|10166.4|10164.4|10166.2|10164.2|10167.2|10165.2|10165.6|10163.6|2215
1692966600000|2023-08-25 12:30:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166|10164|23684
1692966900000|2023-08-25 12:35:00|10166|10164|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|7124
1692967200000|2023-08-25 12:40:00|10165.8|10163.8|10165.3|10163.3|10166.6|10164.6|10164.5|10162.5|4098
1692967500000|2023-08-25 12:45:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.3|10162.3|22479
1692967800000|2023-08-25 12:50:00|10164.7|10162.7|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|14141
1692968100000|2023-08-25 12:55:00|10164.7|10162.7|10165.8|10163.8|10166|10164|10164.7|10162.7|4943
1692968400000|2023-08-25 13:00:00|10166|10164|10166.8|10164.8|10167.2|10165.2|10165.6|10163.6|27027
1692968700000|2023-08-25 13:05:00|10167.2|10165.2|10167.4|10165.4|10167.6|10165.6|10166.8|10164.8|9538
1692969000000|2023-08-25 13:10:00|10167.6|10165.6|10166.8|10164.8|10168|10166|10166.8|10164.8|6193
1692969300000|2023-08-25 13:15:00|10166.6|10164.6|10165.3|10163.3|10166.8|10164.8|10164.9|10162.9|25989
1692969600000|2023-08-25 13:20:00|10165.6|10163.6|10164.5|10162.5|10166|10164|10163.7|10161.7|17783
1692969900000|2023-08-25 13:25:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|12959
1692970200000|2023-08-25 13:30:00|10164.3|10162.3|10164.1|10162.1|10165.3|10163.3|10164.1|10162.1|5349
1692970500000|2023-08-25 13:35:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10162.9|10160.9|19895
1692970800000|2023-08-25 13:40:00|10163.5|10161.5|10162.9|10160.9|10163.7|10161.7|10162.5|10160.5|4860
1692971100000|2023-08-25 13:45:00|10163.3|10161.3|10163.7|10161.7|10164.5|10162.5|10162.9|10160.9|3185
1692971400000|2023-08-25 13:50:00|10163.3|10161.3|10161.7|10159.7|10163.7|10161.7|10161.7|10159.7|4422
1692971700000|2023-08-25 13:55:00|10161.9|10159.9|10164.7|10162.7|10166|10164|10161.9|10159.9|3251
1692972000000|2023-08-25 14:00:00|10164.9|10162.9|10169.9|10167.9|10170.5|10168.5|10157.8|10155.8|30433
1692972300000|2023-08-25 14:05:00|10169.8|10167.8|10167.2|10165.2|10170.3|10168.3|10166|10164|2196
1692972600000|2023-08-25 14:10:00|10167.4|10165.4|10167.2|10165.2|10169|10167|10164.3|10162.3|17488
1692972900000|2023-08-25 14:15:00|10166.8|10164.8|10163.3|10161.3|10168.4|10166.4|10162.9|10160.9|11954
1692973200000|2023-08-25 14:20:00|10162.9|10160.9|10158.6|10156.6|10163.3|10161.3|10158.2|10156.2|18382
1692973500000|2023-08-25 14:25:00|10159|10157|10157.4|10155.4|10159.8|10157.8|10157.4|10155.4|13284
1692973800000|2023-08-25 14:30:00|10157.3|10155.3|10155.5|10153.5|10157.3|10155.3|10153.7|10151.7|21868
1692974100000|2023-08-25 14:35:00|10155.7|10153.7|10153.9|10151.9|10156.3|10154.3|10153.9|10151.9|3883
1692974400000|2023-08-25 14:40:00|10154.1|10152.1|10153.5|10151.5|10155.3|10153.3|10153.5|10151.5|6695
1692974700000|2023-08-25 14:45:00|10153.7|10151.7|10156.3|10154.3|10156.3|10154.3|10153.1|10151.1|6823
1692975000000|2023-08-25 14:50:00|10155.9|10153.9|10156.3|10154.3|10157.1|10155.1|10154.7|10152.7|20718
1692975300000|2023-08-25 14:55:00|10155.9|10153.9|10155.5|10153.5|10156.9|10154.9|10155.1|10153.1|4366
1692975600000|2023-08-25 15:00:00|10155.7|10153.7|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|1690
1692975900000|2023-08-25 15:05:00|10156.3|10154.3|10155.5|10153.5|10156.7|10154.7|10154.3|10152.3|24980
1692976200000|2023-08-25 15:10:00|10155.1|10153.1|10157.1|10155.1|10157.1|10155.1|10155.1|10153.1|8299
1692976500000|2023-08-25 15:15:00|10156.7|10154.7|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|4750
1692976800000|2023-08-25 15:20:00|10156.5|10154.5|10158.2|10156.2|10158.4|10156.4|10156.3|10154.3|7704
1692977100000|2023-08-25 15:25:00|10158.6|10156.6|10158.2|10156.2|10159.8|10157.8|10158.2|10156.2|2970
1692977400000|2023-08-25 15:30:00|10158.6|10156.6|10158.6|10156.6|10159.4|10157.4|10157.8|10155.8|1039
1692977700000|2023-08-25 15:35:00|10159|10157|10160.2|10158.2|10160.6|10158.6|10158.6|10156.6|9008
1692978000000|2023-08-25 15:40:00|10159.8|10157.8|10160.6|10158.6|10161|10159|10159.8|10157.8|5866
1692978300000|2023-08-25 15:45:00|10160.8|10158.8|10160.6|10158.6|10161|10159|10159.4|10157.4|8692
1692978600000|2023-08-25 15:50:00|10160.2|10158.2|10158.6|10156.6|10160.2|10158.2|10158.2|10156.2|9293
1692978900000|2023-08-25 15:55:00|10158.8|10156.8|10158.2|10156.2|10158.8|10156.8|10157.8|10155.8|4456
1692979200000|2023-08-25 16:00:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|1224
1692979500000|2023-08-25 16:05:00|10158|10156|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|1520
1692979800000|2023-08-25 16:10:00|10158|10156|10158.6|10156.6|10159|10157|10157.8|10155.8|1967
1692980100000|2023-08-25 16:15:00|10159|10157|10157.8|10155.8|10159|10157|10157.8|10155.8|1502
1692980400000|2023-08-25 16:20:00|10158.2|10156.2|10159|10157|10159.4|10157.4|10157.8|10155.8|70718
1692980700000|2023-08-25 16:25:00|10158.6|10156.6|10158.8|10156.8|10159|10157|10158.6|10156.6|14481
1692981000000|2023-08-25 16:30:00|10158.6|10156.6|10159.8|10157.8|10159.8|10157.8|10158.6|10156.6|1728
1692981300000|2023-08-25 16:35:00|10160.2|10158.2|10161|10159|10161|10159|10160.2|10158.2|21309
1692981600000|2023-08-25 16:40:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10159.8|10157.8|62670
1692981900000|2023-08-25 16:45:00|10159.8|10157.8|10161|10159|10161|10159|10159|10157|36023
1692982200000|2023-08-25 16:50:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10160.2|10158.2|8508
1692982500000|2023-08-25 16:55:00|10159.8|10157.8|10161.7|10159.7|10161.9|10159.9|10159.8|10157.8|5243
1692982800000|2023-08-25 17:00:00|10161.4|10159.4|10162.9|10160.9|10162.9|10160.9|10161.2|10159.2|1610
1692983100000|2023-08-25 17:05:00|10162.5|10160.5|10161.4|10159.4|10162.5|10160.5|10161.2|10159.2|2559
1692983400000|2023-08-25 17:10:00|10161.5|10159.5|10161.2|10159.2|10161.7|10159.7|10160.2|10158.2|16133
1692983700000|2023-08-25 17:15:00|10161|10159|10162.1|10160.1|10162.1|10160.1|10161|10159|1087
1692984000000|2023-08-25 17:20:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|538
1692984300000|2023-08-25 17:25:00|10162.3|10160.3|10163.1|10161.1|10163.1|10161.1|10162.1|10160.1|4103
1692984600000|2023-08-25 17:30:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|679
1692984900000|2023-08-25 17:35:00|10162.9|10160.9|10162.1|10160.1|10163.3|10161.3|10162.1|10160.1|9621
1692985200000|2023-08-25 17:40:00|10162.3|10160.3|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|1847
1692985500000|2023-08-25 17:45:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161|10159|2569
1692985800000|2023-08-25 17:50:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|2031
1692986100000|2023-08-25 17:55:00|10161.7|10159.7|10161|10159|10162.1|10160.1|10161|10159|9743
1692986400000|2023-08-25 18:00:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|5953
1692986700000|2023-08-25 18:05:00|10161.7|10159.7|10162.1|10160.1|10162.9|10160.9|10160.6|10158.6|30698
1692987000000|2023-08-25 18:10:00|10161.7|10159.7|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|1983
1692987300000|2023-08-25 18:15:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|474
1692987600000|2023-08-25 18:20:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|513
1692987900000|2023-08-25 18:25:00|10162.5|10160.5|10162.7|10160.7|10162.9|10160.9|10162.5|10160.5|2331
1692988200000|2023-08-25 18:30:00|10162.9|10160.9|10162.1|10160.1|10163.3|10161.3|10162.1|10160.1|1567
1692988500000|2023-08-25 18:35:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|508
1692988800000|2023-08-25 18:40:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|7074
1692989100000|2023-08-25 18:45:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|932
1692989400000|2023-08-25 18:50:00|10161.9|10159.9|10162.5|10160.5|10162.9|10160.9|10161.7|10159.7|654
1692989700000|2023-08-25 18:55:00|10162.3|10160.3|10161.7|10159.7|10162.3|10160.3|10161|10159|16020
1692990000000|2023-08-25 19:00:00|10161.4|10159.4|10159.4|10157.4|10161.7|10159.7|10159.4|10157.4|7495
1692990300000|2023-08-25 19:05:00|10159|10157|10160.2|10158.2|10160.6|10158.6|10159|10157|3119
1692990600000|2023-08-25 19:10:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|2057
1692990900000|2023-08-25 19:15:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159|10157|3104
1692991200000|2023-08-25 19:20:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|1221
1692991500000|2023-08-25 19:25:00|10159.6|10157.6|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|685
1692991800000|2023-08-25 19:30:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1135
1692992100000|2023-08-25 19:35:00|10159.6|10157.6|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|3847
1692992400000|2023-08-25 19:40:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|673
1692992700000|2023-08-25 19:45:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10159|10157|8266
1692993000000|2023-08-25 19:50:00|10159.6|10157.6|10158.6|10156.6|10159.8|10157.8|10158.2|10156.2|1765
1692993300000|2023-08-25 19:55:00|10158.4|10156.4|10159.4|10157.4|10159.4|10157.4|10157.8|10155.8|5084
1692993600000|2023-08-25 20:00:00|10159.8|10157.8|10158.2|10156.2|10159.8|10157.8|10157.8|10155.8|5737
1692993900000|2023-08-25 20:05:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|15014
1692994200000|2023-08-25 20:10:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|4361
1692994500000|2023-08-25 20:15:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|589
1692994800000|2023-08-25 20:20:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|833
1692995100000|2023-08-25 20:25:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1059
1692995400000|2023-08-25 20:30:00|10156.3|10154.3|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|454
1692995700000|2023-08-25 20:35:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|9808
1692996000000|2023-08-25 20:40:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|6043
1692996300000|2023-08-25 20:45:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|418
1692996600000|2023-08-25 20:50:00|10157.6|10155.6|10157.1|10155.1|10157.8|10155.8|10156.7|10154.7|303
1692996900000|2023-08-25 20:55:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10155.9|10153.9|1279
1693173600000|2023-08-27 22:00:00|10158|10156|10156.3|10154.3|10158|10156|10156.3|10154.3|61
1693173900000|2023-08-27 22:05:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|238
1693174200000|2023-08-27 22:10:00|10156.5|10154.5|10156.5|10154.5|10156.7|10154.7|10156.5|10154.5|26
1693174500000|2023-08-27 22:15:00|10156.3|10154.3|10156.1|10154.1|10156.3|10154.3|10155.9|10153.9|136
1693174800000|2023-08-27 22:20:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|127
1693175100000|2023-08-27 22:25:00|10156.1|10154.1|10156.3|10154.3|10156.3|10154.3|10156.1|10154.1|15
1693175400000|2023-08-27 22:30:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|42
1693175700000|2023-08-27 22:35:00|10155.9|10153.9|10155.9|10153.9|10156.1|10154.1|10155.9|10153.9|8
1693176000000|2023-08-27 22:40:00|10156.1|10154.1|10155.5|10153.5|10156.1|10154.1|10155.5|10153.5|107
1693176300000|2023-08-27 22:45:00|10155.7|10153.7|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|257
1693176600000|2023-08-27 22:50:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|461
1693176900000|2023-08-27 22:55:00|||||||||5
1693177500000|2023-08-27 23:05:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.3|10153.3|19
1693177800000|2023-08-27 23:10:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|47
1693178100000|2023-08-27 23:15:00|||||||||3
1693178400000|2023-08-27 23:20:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|69
1693178700000|2023-08-27 23:25:00|10154.3|10152.3|10154.3|10152.3|10154.5|10152.5|10154.3|10152.3|18
1693179000000|2023-08-27 23:30:00|10153.9|10151.9|10153.7|10151.7|10154.3|10152.3|10153.5|10151.5|317
1693179300000|2023-08-27 23:35:00|10153.5|10151.5|10153.5|10151.5|10153.7|10151.7|10153.5|10151.5|130
1693179600000|2023-08-27 23:40:00|||||||||10
1693179900000|2023-08-27 23:45:00|10153.9|10151.9|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|475
1693180200000|2023-08-27 23:50:00|||||||||6
1693180500000|2023-08-27 23:55:00|||||||||61
1693180800000|2023-08-28 00:00:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|153
1693181100000|2023-08-28 00:05:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|201
1693181400000|2023-08-28 00:10:00|10153.7|10151.7|10153.9|10151.9|10153.9|10151.9|10153.7|10151.7|566
1693181700000|2023-08-28 00:15:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|197
1693182000000|2023-08-28 00:20:00|||||||||8
1693182300000|2023-08-28 00:25:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|369
1693182600000|2023-08-28 00:30:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|7818
1693182900000|2023-08-28 00:35:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|282
1693183200000|2023-08-28 00:40:00|||||||||358
1693183500000|2023-08-28 00:45:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1341
1693183800000|2023-08-28 00:50:00|||||||||457
1693184100000|2023-08-28 00:55:00|||||||||323
1693184400000|2023-08-28 01:00:00|10154.1|10152.1|10153.9|10151.9|10154.1|10152.1|10153.9|10151.9|386
1693184700000|2023-08-28 01:05:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|540
1693185000000|2023-08-28 01:10:00|||||||||213
1693185300000|2023-08-28 01:15:00|||||||||136
1693185600000|2023-08-28 01:20:00|||||||||31
1693185900000|2023-08-28 01:25:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|1471
1693186200000|2023-08-28 01:30:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|89
1693186500000|2023-08-28 01:35:00|||||||||451
1693186800000|2023-08-28 01:40:00|||||||||45
1693187100000|2023-08-28 01:45:00|||||||||54
1693187400000|2023-08-28 01:50:00|10153.7|10151.7|10153.5|10151.5|10153.7|10151.7|10153.5|10151.5|146
1693187700000|2023-08-28 01:55:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|401
1693188000000|2023-08-28 02:00:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|56
1693188300000|2023-08-28 02:05:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|161
1693188600000|2023-08-28 02:10:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|859
1693188900000|2023-08-28 02:15:00|10156.1|10154.1|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|302
1693189200000|2023-08-28 02:20:00|10156.1|10154.1|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|425
1693189500000|2023-08-28 02:25:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|79
1693189800000|2023-08-28 02:30:00|||||||||25
1693190100000|2023-08-28 02:35:00|||||||||206
1693190400000|2023-08-28 02:40:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|255
1693190700000|2023-08-28 02:45:00|||||||||128
1693191000000|2023-08-28 02:50:00|||||||||640
1693191300000|2023-08-28 02:55:00|||||||||118
1693191600000|2023-08-28 03:00:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|176
1693191900000|2023-08-28 03:05:00|||||||||541
1693192200000|2023-08-28 03:10:00|||||||||833
1693192500000|2023-08-28 03:15:00|||||||||165
1693192800000|2023-08-28 03:20:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|267
1693193100000|2023-08-28 03:25:00|10156.9|10154.9|10157.3|10155.3|10157.4|10155.4|10156.7|10154.7|900
1693193400000|2023-08-28 03:30:00|10157.4|10155.4|10157.3|10155.3|10157.4|10155.4|10157.1|10155.1|24
1693193700000|2023-08-28 03:35:00|10157.1|10155.1|10157.1|10155.1|10157.3|10155.3|10157.1|10155.1|25
1693194000000|2023-08-28 03:40:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|198
1693194300000|2023-08-28 03:45:00|||||||||37
1693194600000|2023-08-28 03:50:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|330
1693194900000|2023-08-28 03:55:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|29
1693195200000|2023-08-28 04:00:00|10156.9|10154.9|10156.7|10154.7|10156.9|10154.9|10156.7|10154.7|43
1693195500000|2023-08-28 04:05:00|10156.9|10154.9|10156.9|10154.9|10157.1|10155.1|10156.9|10154.9|270
1693195800000|2023-08-28 04:10:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|47
1693196100000|2023-08-28 04:15:00|||||||||24
1693196400000|2023-08-28 04:20:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|35
1693196700000|2023-08-28 04:25:00|10157.3|10155.3|10157.4|10155.4|10157.4|10155.4|10157.3|10155.3|85
1693197000000|2023-08-28 04:30:00|10157.3|10155.3|10157.1|10155.1|10157.3|10155.3|10157.1|10155.1|47
1693197300000|2023-08-28 04:35:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|83
1693197600000|2023-08-28 04:40:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|53
1693197900000|2023-08-28 04:45:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|190
1693198200000|2023-08-28 04:50:00|||||||||47
1693198500000|2023-08-28 04:55:00|||||||||45
1693198800000|2023-08-28 05:00:00|||||||||226
1693199100000|2023-08-28 05:05:00|10157.6|10155.6|10158.2|10156.2|10158.2|10156.2|10157.6|10155.6|785
1693199400000|2023-08-28 05:10:00|10158|10156|10157.4|10155.4|10158.2|10156.2|10157.4|10155.4|106
1693199700000|2023-08-28 05:15:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|34
1693200000000|2023-08-28 05:20:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10158|10156|60
1693200300000|2023-08-28 05:25:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|762
1693200600000|2023-08-28 05:30:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158|10156|311
1693200900000|2023-08-28 05:35:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|1457
1693201200000|2023-08-28 05:40:00|10157.6|10155.6|10157.6|10155.6|10157.8|10155.8|10157.4|10155.4|198
1693201500000|2023-08-28 05:45:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|2306
1693201800000|2023-08-28 05:50:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|510
1693202100000|2023-08-28 05:55:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|67
1693202400000|2023-08-28 06:00:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|82
1693202700000|2023-08-28 06:05:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|197
1693203000000|2023-08-28 06:10:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|905
1693203300000|2023-08-28 06:15:00|||||||||33
1693203600000|2023-08-28 06:20:00|||||||||165
1693203900000|2023-08-28 06:25:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|4396
1693204200000|2023-08-28 06:30:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|214
1693204500000|2023-08-28 06:35:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|189
1693204800000|2023-08-28 06:40:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|191
1693205100000|2023-08-28 06:45:00|10157.6|10155.6|10157.4|10155.4|10157.6|10155.6|10157.4|10155.4|341
1693205400000|2023-08-28 06:50:00|10157.3|10155.3|10157.1|10155.1|10157.3|10155.3|10157.1|10155.1|301
1693205700000|2023-08-28 06:55:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|411
1693206000000|2023-08-28 07:00:00|10157.4|10155.4|10156.3|10154.3|10157.4|10155.4|10156.3|10154.3|309
1693206300000|2023-08-28 07:05:00|10156.5|10154.5|10155.9|10153.9|10157.1|10155.1|10155.9|10153.9|940
1693206600000|2023-08-28 07:10:00|10155.7|10153.7|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|2506
1693206900000|2023-08-28 07:15:00|10155.7|10153.7|10155.1|10153.1|10155.7|10153.7|10155.1|10153.1|188
1693207200000|2023-08-28 07:20:00|10155.3|10153.3|10154.7|10152.7|10155.3|10153.3|10154.5|10152.5|593
1693207500000|2023-08-28 07:25:00|||||||||1198
1693207800000|2023-08-28 07:30:00|||||||||184
1693208100000|2023-08-28 07:35:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|93
1693208400000|2023-08-28 07:40:00|10154.5|10152.5|10154.7|10152.7|10154.7|10152.7|10154.5|10152.5|156
1693208700000|2023-08-28 07:45:00|||||||||415
1693209000000|2023-08-28 07:50:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|1190
1693209300000|2023-08-28 07:55:00|10154.5|10152.5|10154.7|10152.7|10155.1|10153.1|10154.5|10152.5|681
1693209600000|2023-08-28 08:00:00|10154.9|10152.9|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|509
1693209900000|2023-08-28 08:05:00|10154.9|10152.9|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|741
1693210200000|2023-08-28 08:10:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|1040
1693210500000|2023-08-28 08:15:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|422
1693210800000|2023-08-28 08:20:00|10154.9|10152.9|10154.3|10152.3|10154.9|10152.9|10154.3|10152.3|5061
1693211100000|2023-08-28 08:25:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|4536
1693211400000|2023-08-28 08:30:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|2487
1693211700000|2023-08-28 08:35:00|||||||||158
1693212000000|2023-08-28 08:40:00|10153.7|10151.7|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|6857
1693212300000|2023-08-28 08:45:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|187
1693212600000|2023-08-28 08:50:00|10153.7|10151.7|10153.9|10151.9|10153.9|10151.9|10153.7|10151.7|204
1693212900000|2023-08-28 08:55:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|181
1693213200000|2023-08-28 09:00:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|7272
1693213500000|2023-08-28 09:05:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|9676
1693213800000|2023-08-28 09:10:00|10154.5|10152.5|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|4217
1693214100000|2023-08-28 09:15:00|10154.3|10152.3|10154.3|10152.3|10154.5|10152.5|10154.3|10152.3|7194
1693214400000|2023-08-28 09:20:00|||||||||6084
1693214700000|2023-08-28 09:25:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|8797
1693215000000|2023-08-28 09:30:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|5806
1693215300000|2023-08-28 09:35:00|10154.1|10152.1|10154.3|10152.3|10154.3|10152.3|10154.1|10152.1|2084
1693215600000|2023-08-28 09:40:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|805
1693215900000|2023-08-28 09:45:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|472
1693216200000|2023-08-28 09:50:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|2977
1693216500000|2023-08-28 09:55:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|223
1693216800000|2023-08-28 10:00:00|10153.9|10151.9|10152.8|10150.8|10153.9|10151.9|10152.4|10150.4|2802
1693217100000|2023-08-28 10:05:00|10152.6|10150.6|10152|10150|10152.8|10150.8|10152|10150|1715
1693217400000|2023-08-28 10:10:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|4650
1693217700000|2023-08-28 10:15:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|432
1693218000000|2023-08-28 10:20:00|10152.2|10150.2|10152.8|10150.8|10152.8|10150.8|10152.2|10150.2|5853
1693218300000|2023-08-28 10:25:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|2781
1693218600000|2023-08-28 10:30:00|10152.6|10150.6|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|448
1693218900000|2023-08-28 10:35:00|10153|10151|10153.1|10151.1|10153.5|10151.5|10153|10151|1350
1693219200000|2023-08-28 10:40:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|715
1693219500000|2023-08-28 10:45:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1208
1693219800000|2023-08-28 10:50:00|||||||||170
1693220100000|2023-08-28 10:55:00|10153|10151|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|717
1693220400000|2023-08-28 11:00:00|10153.1|10151.1|10152|10150|10153.1|10151.1|10152|10150|542
1693220700000|2023-08-28 11:05:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|3562
1693221000000|2023-08-28 11:10:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|1312
1693221300000|2023-08-28 11:15:00|10152.2|10150.2|10152.4|10150.4|10152.8|10150.8|10152.2|10150.2|1108
1693221600000|2023-08-28 11:20:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|3827
1693221900000|2023-08-28 11:25:00|10152.6|10150.6|10152|10150|10152.8|10150.8|10152|10150|1644
1693222200000|2023-08-28 11:30:00|10152.4|10150.4|10152.2|10150.2|10152.6|10150.6|10152|10150|1440
1693222500000|2023-08-28 11:35:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1806
1693222800000|2023-08-28 11:40:00|10152|10150|10152.2|10150.2|10152.4|10150.4|10151.2|10149.2|15948
1693223100000|2023-08-28 11:45:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|2050
1693223400000|2023-08-28 11:50:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|628
1693223700000|2023-08-28 11:55:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|13107
1693224000000|2023-08-28 12:00:00|10153.1|10151.1|10154.7|10152.7|10155.1|10153.1|10153.1|10151.1|7430
1693224300000|2023-08-28 12:05:00|10154.9|10152.9|10155.5|10153.5|10155.5|10153.5|10154.9|10152.9|1875
1693224600000|2023-08-28 12:10:00|10155.7|10153.7|10154.3|10152.3|10155.9|10153.9|10154.3|10152.3|3799
1693224900000|2023-08-28 12:15:00|10154.5|10152.5|10154.3|10152.3|10154.5|10152.5|10153.9|10151.9|3567
1693225200000|2023-08-28 12:20:00|10154.7|10152.7|10154.7|10152.7|10155.9|10153.9|10154.3|10152.3|6673
1693225500000|2023-08-28 12:25:00|10154.9|10152.9|10155.9|10153.9|10156.7|10154.7|10154.7|10152.7|51458
1693225800000|2023-08-28 12:30:00|10156.1|10154.1|10157.4|10155.4|10157.4|10155.4|10155.9|10153.9|5690
1693226100000|2023-08-28 12:35:00|10157.8|10155.8|10157.4|10155.4|10159|10157|10157.1|10155.1|17753
1693226400000|2023-08-28 12:40:00|10157.8|10155.8|10159.6|10157.6|10160.2|10158.2|10157.8|10155.8|26841
1693226700000|2023-08-28 12:45:00|10159.8|10157.8|10160.2|10158.2|10161|10159|10159.8|10157.8|4827
1693227000000|2023-08-28 12:50:00|10160|10158|10161|10159|10161|10159|10159.8|10157.8|3101
1693227300000|2023-08-28 12:55:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10160.6|10158.6|19346
1693227600000|2023-08-28 13:00:00|10162.3|10160.3|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|4950
1693227900000|2023-08-28 13:05:00|10161|10159|10159.8|10157.8|10161.4|10159.4|10159.8|10157.8|17090
1693228200000|2023-08-28 13:10:00|10160|10158|10160.6|10158.6|10161.4|10159.4|10160|10158|11847
1693228500000|2023-08-28 13:15:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|2975
1693228800000|2023-08-28 13:20:00|10161.4|10159.4|10159.4|10157.4|10161.4|10159.4|10159.4|10157.4|6586
1693229100000|2023-08-28 13:25:00|10159.8|10157.8|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|3888
1693229400000|2023-08-28 13:30:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159|10157|2831
1693229700000|2023-08-28 13:35:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10158.6|10156.6|12886
1693230000000|2023-08-28 13:40:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10158.2|10156.2|21267
1693230300000|2023-08-28 13:45:00|10159.2|10157.2|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|5193
1693230600000|2023-08-28 13:50:00|10158.2|10156.2|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|4851
1693230900000|2023-08-28 13:55:00|10158.4|10156.4|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|5075
1693231200000|2023-08-28 14:00:00|10158.4|10156.4|10156.3|10154.3|10158.6|10156.6|10155.5|10153.5|25067
1693231500000|2023-08-28 14:05:00|10156.5|10154.5|10157.8|10155.8|10157.8|10155.8|10156.3|10154.3|17707
1693231800000|2023-08-28 14:10:00|10157.4|10155.4|10157.4|10155.4|10158|10156|10156.7|10154.7|11283
1693232100000|2023-08-28 14:15:00|10157.3|10155.3|10155.5|10153.5|10157.8|10155.8|10155.1|10153.1|5311
1693232400000|2023-08-28 14:20:00|10155.7|10153.7|10156.3|10154.3|10156.3|10154.3|10154.7|10152.7|3574
1693232700000|2023-08-28 14:25:00|10155.9|10153.9|10157.1|10155.1|10157.4|10155.4|10155.9|10153.9|4224
1693233000000|2023-08-28 14:30:00|10156.7|10154.7|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|5353
1693233300000|2023-08-28 14:35:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|5276
1693233600000|2023-08-28 14:40:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|46538
1693233900000|2023-08-28 14:45:00|10158.4|10156.4|10157.8|10155.8|10158.6|10156.6|10157.8|10155.8|17696
1693234200000|2023-08-28 14:50:00|10157.4|10155.4|10157.1|10155.1|10158.2|10156.2|10157.1|10155.1|10955
1693234500000|2023-08-28 14:55:00|10157.4|10155.4|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|25579
1693234800000|2023-08-28 15:00:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|2788
1693235100000|2023-08-28 15:05:00|10157.1|10155.1|10158.2|10156.2|10158.6|10156.6|10157.1|10155.1|4901
1693235400000|2023-08-28 15:10:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|5331
1693235700000|2023-08-28 15:15:00|10158.6|10156.6|10159|10157|10159|10157|10158.2|10156.2|18688
1693236000000|2023-08-28 15:20:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|3643
1693236300000|2023-08-28 15:25:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|6915
1693236600000|2023-08-28 15:30:00|10159.6|10157.6|10159.8|10157.8|10160.6|10158.6|10159.2|10157.2|10181
1693236900000|2023-08-28 15:35:00|10160.2|10158.2|10161|10159|10161.4|10159.4|10160.2|10158.2|10391
1693237200000|2023-08-28 15:40:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10160.2|10158.2|4390
1693237500000|2023-08-28 15:45:00|10160.4|10158.4|10159.4|10157.4|10160.6|10158.6|10159.4|10157.4|15651
1693237800000|2023-08-28 15:50:00|10159.8|10157.8|10159.8|10157.8|10160|10158|10159.4|10157.4|1556
1693238100000|2023-08-28 15:55:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|1131
1693238400000|2023-08-28 16:00:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|1280
1693238700000|2023-08-28 16:05:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|929
1693239000000|2023-08-28 16:10:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|1661
1693239300000|2023-08-28 16:15:00|||||||||3726
1693239600000|2023-08-28 16:20:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|1835
1693239900000|2023-08-28 16:25:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|4702
1693240200000|2023-08-28 16:30:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|2352
1693240500000|2023-08-28 16:35:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|951
1693240800000|2023-08-28 16:40:00|10159.4|10157.4|10160.6|10158.6|10160.6|10158.6|10159.4|10157.4|2771
1693241100000|2023-08-28 16:45:00|10161|10159|10161.7|10159.7|10162.1|10160.1|10161|10159|9076
1693241400000|2023-08-28 16:50:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|17541
1693241700000|2023-08-28 16:55:00|10161.4|10159.4|10160.8|10158.8|10161.7|10159.7|10160.6|10158.6|11599
1693242000000|2023-08-28 17:00:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10159.6|10157.6|925
1693242300000|2023-08-28 17:05:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|2548
1693242600000|2023-08-28 17:10:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|7465
1693242900000|2023-08-28 17:15:00|10160.2|10158.2|10160.6|10158.6|10161.4|10159.4|10160.2|10158.2|1271
1693243200000|2023-08-28 17:20:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|3000
1693243500000|2023-08-28 17:25:00|10160.6|10158.6|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|2431
1693243800000|2023-08-28 17:30:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|910
1693244100000|2023-08-28 17:35:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10161.7|10159.7|2106
1693244400000|2023-08-28 17:40:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|593
1693244700000|2023-08-28 17:45:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|2282
1693245000000|2023-08-28 17:50:00|10161.7|10159.7|10163.3|10161.3|10163.3|10161.3|10161.7|10159.7|3515
1693245300000|2023-08-28 17:55:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|52626
1693245600000|2023-08-28 18:00:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|3911
1693245900000|2023-08-28 18:05:00|10163.5|10161.5|10162.5|10160.5|10163.5|10161.5|10162.5|10160.5|4134
1693246200000|2023-08-28 18:10:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|4846
1693246500000|2023-08-28 18:15:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|1450
1693246800000|2023-08-28 18:20:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|4863
1693247100000|2023-08-28 18:25:00|10162.7|10160.7|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|7727
1693247400000|2023-08-28 18:30:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|2342
1693247700000|2023-08-28 18:35:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|14265
1693248000000|2023-08-28 18:40:00|10162.3|10160.3|10161|10159|10162.9|10160.9|10161|10159|11779
1693248300000|2023-08-28 18:45:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|1660
1693248600000|2023-08-28 18:50:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|3198
1693248900000|2023-08-28 18:55:00|10162.1|10160.1|10163.3|10161.3|10163.3|10161.3|10161.7|10159.7|15537
1693249200000|2023-08-28 19:00:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|4082
1693249500000|2023-08-28 19:05:00|10162.9|10160.9|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|3750
1693249800000|2023-08-28 19:10:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|1130
1693250100000|2023-08-28 19:15:00|10164.1|10162.1|10164.5|10162.5|10164.9|10162.9|10163.7|10161.7|12886
1693250400000|2023-08-28 19:20:00|10164.9|10162.9|10165.3|10163.3|10165.5|10163.5|10164.5|10162.5|1734
1693250700000|2023-08-28 19:25:00|10165.6|10163.6|10165.5|10163.5|10165.6|10163.6|10165.3|10163.3|2589
1693251000000|2023-08-28 19:30:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|4471
1693251300000|2023-08-28 19:35:00|||||||||8268
1693251600000|2023-08-28 19:40:00|10165.3|10163.3|10164.1|10162.1|10165.3|10163.3|10164.1|10162.1|1916
1693251900000|2023-08-28 19:45:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|2693
1693252200000|2023-08-28 19:50:00|10165.1|10163.1|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|3416
1693252500000|2023-08-28 19:55:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|10116
1693252800000|2023-08-28 20:00:00|10164.9|10162.9|10163.3|10161.3|10164.9|10162.9|10163.3|10161.3|9992
1693253100000|2023-08-28 20:05:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|5251
1693253400000|2023-08-28 20:10:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|791
1693253700000|2023-08-28 20:15:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|3924
1693254000000|2023-08-28 20:20:00|||||||||6891
1693254300000|2023-08-28 20:25:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|511
1693254600000|2023-08-28 20:30:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1726
1693254900000|2023-08-28 20:35:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|659
1693255200000|2023-08-28 20:40:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|728
1693255500000|2023-08-28 20:45:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|149
1693255800000|2023-08-28 20:50:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|142
1693256100000|2023-08-28 20:55:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|370
1693260000000|2023-08-28 22:00:00|10163.9|10161.9|10164.5|10162.5|10164.5|10162.5|10163.9|10161.9|10
1693260300000|2023-08-28 22:05:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|25
1693260600000|2023-08-28 22:10:00|||||||||19
1693260900000|2023-08-28 22:15:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.3|10162.3|93
1693261200000|2023-08-28 22:20:00|10164.3|10162.3|10164.1|10162.1|10164.3|10162.3|10164.1|10162.1|43
1693261500000|2023-08-28 22:25:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|25
1693261800000|2023-08-28 22:30:00|||||||||78
1693262100000|2023-08-28 22:35:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|33
1693262400000|2023-08-28 22:40:00|||||||||28
1693262700000|2023-08-28 22:45:00|||||||||164
1693263000000|2023-08-28 22:50:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|226
1693263300000|2023-08-28 22:55:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.3|10162.3|58
1693263600000|2023-08-28 23:00:00|||||||||33
1693263900000|2023-08-28 23:05:00|||||||||52
1693264200000|2023-08-28 23:10:00|||||||||19
1693264500000|2023-08-28 23:15:00|||||||||25
1693264800000|2023-08-28 23:20:00|||||||||58
1693265100000|2023-08-28 23:25:00|10164.9|10162.9|10164.7|10162.7|10164.9|10162.9|10164.5|10162.5|83
1693265400000|2023-08-28 23:30:00|10164.5|10162.5|10164.7|10162.7|10164.7|10162.7|10164.5|10162.5|140
1693265700000|2023-08-28 23:35:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|4
1693266000000|2023-08-28 23:40:00|||||||||5
1693266300000|2023-08-28 23:45:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|568
1693266600000|2023-08-28 23:50:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|78
1693266900000|2023-08-28 23:55:00|10165.1|10163.1|10165.3|10163.3|10165.3|10163.3|10165.1|10163.1|104
1693267200000|2023-08-29 00:00:00|10165.6|10163.6|10165.6|10163.6|10165.8|10163.8|10165.3|10163.3|202
1693267500000|2023-08-29 00:05:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.5|10163.5|25
1693267800000|2023-08-29 00:10:00|10165.8|10163.8|10165.6|10163.6|10165.8|10163.8|10165.6|10163.6|358
1693268100000|2023-08-29 00:15:00|10165.8|10163.8|10166|10164|10166.4|10164.4|10165.6|10163.6|128
1693268400000|2023-08-29 00:20:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|494
1693268700000|2023-08-29 00:25:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|587
1693269000000|2023-08-29 00:30:00|10165.8|10163.8|10166.4|10164.4|10166.4|10164.4|10165.8|10163.8|471
1693269300000|2023-08-29 00:35:00|||||||||565
1693269600000|2023-08-29 00:40:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|490
1693269900000|2023-08-29 00:45:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|813
1693270200000|2023-08-29 00:50:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|365
1693270500000|2023-08-29 00:55:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|1303
1693270800000|2023-08-29 01:00:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166|10164|318
1693271100000|2023-08-29 01:05:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|2137
1693271400000|2023-08-29 01:10:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.4|10165.4|14
1693271700000|2023-08-29 01:15:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|97
1693272000000|2023-08-29 01:20:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|319
1693272300000|2023-08-29 01:25:00|10167.8|10165.8|10168|10166|10168|10166|10167.8|10165.8|379
1693272600000|2023-08-29 01:30:00|10168.4|10166.4|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|1367
1693272900000|2023-08-29 01:35:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|206
1693273200000|2023-08-29 01:40:00|||||||||95
1693273500000|2023-08-29 01:45:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|699
1693273800000|2023-08-29 01:50:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|220
1693274100000|2023-08-29 01:55:00|||||||||303
1693274400000|2023-08-29 02:00:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|307
1693274700000|2023-08-29 02:05:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|3027
1693275000000|2023-08-29 02:10:00|10166.2|10164.2|10165.6|10163.6|10166.4|10164.4|10165.3|10163.3|440
1693275300000|2023-08-29 02:15:00|10165.5|10163.5|10164.9|10162.9|10165.6|10163.6|10164.9|10162.9|416
1693275600000|2023-08-29 02:20:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|345
1693275900000|2023-08-29 02:25:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|437
1693276200000|2023-08-29 02:30:00|||||||||57
1693276500000|2023-08-29 02:35:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|985
1693276800000|2023-08-29 02:40:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.5|10163.5|69
1693277100000|2023-08-29 02:45:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|647
1693277400000|2023-08-29 02:50:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|10
1693277700000|2023-08-29 02:55:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|95
1693278000000|2023-08-29 03:00:00|||||||||200
1693278300000|2023-08-29 03:05:00|||||||||3293
1693278600000|2023-08-29 03:10:00|10166|10164|10166|10164|10166|10164|10166|10164|10
1693278900000|2023-08-29 03:15:00|10166.2|10164.2|10166.2|10164.2|10166.2|10164.2|10166.2|10164.2|404
1693279200000|2023-08-29 03:20:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|902
1693279500000|2023-08-29 03:25:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|29
1693279800000|2023-08-29 03:30:00|||||||||361
1693280100000|2023-08-29 03:35:00|||||||||13
1693280400000|2023-08-29 03:40:00|||||||||7
1693280700000|2023-08-29 03:45:00|||||||||13
1693281000000|2023-08-29 03:50:00|||||||||45
1693281300000|2023-08-29 03:55:00|||||||||14
1693281600000|2023-08-29 04:00:00|10165.8|10163.8|10165.6|10163.6|10166|10164|10165.6|10163.6|149
1693281900000|2023-08-29 04:05:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|390
1693282200000|2023-08-29 04:10:00|10164.9|10162.9|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|271
1693282500000|2023-08-29 04:15:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|88
1693282800000|2023-08-29 04:20:00|10164.7|10162.7|10165.3|10163.3|10165.3|10163.3|10164.7|10162.7|114
1693283100000|2023-08-29 04:25:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|152
1693283400000|2023-08-29 04:30:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|128
1693283700000|2023-08-29 04:35:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|106
1693284000000|2023-08-29 04:40:00|10165.3|10163.3|10165.3|10163.3|10165.5|10163.5|10164.9|10162.9|57
1693284300000|2023-08-29 04:45:00|||||||||1086
1693284600000|2023-08-29 04:50:00|||||||||57
1693284900000|2023-08-29 04:55:00|10165.5|10163.5|10165.3|10163.3|10165.5|10163.5|10165.3|10163.3|164
1693285200000|2023-08-29 05:00:00|10165.5|10163.5|10165.3|10163.3|10165.5|10163.5|10165.3|10163.3|26
1693285500000|2023-08-29 05:05:00|||||||||5
1693286100000|2023-08-29 05:15:00|||||||||22
1693286400000|2023-08-29 05:20:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|69
1693286700000|2023-08-29 05:25:00|10165.5|10163.5|10165.3|10163.3|10165.5|10163.5|10165.3|10163.3|384
1693287000000|2023-08-29 05:30:00|||||||||129
1693287300000|2023-08-29 05:35:00|||||||||395
1693287600000|2023-08-29 05:40:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|97
1693287900000|2023-08-29 05:45:00|10166|10164|10166.8|10164.8|10167.2|10165.2|10166|10164|1218
1693288200000|2023-08-29 05:50:00|||||||||374
1693288500000|2023-08-29 05:55:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|516
1693288800000|2023-08-29 06:00:00|10167.4|10165.4|10167.6|10165.6|10168|10166|10167.4|10165.4|879
1693289100000|2023-08-29 06:05:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1346
1693289400000|2023-08-29 06:10:00|10166.8|10164.8|10166|10164|10166.8|10164.8|10166|10164|512
1693289700000|2023-08-29 06:15:00|10166.4|10164.4|10166|10164|10166.8|10164.8|10166|10164|291
1693290000000|2023-08-29 06:20:00|10166.4|10164.4|10167|10165|10167.2|10165.2|10166|10164|465
1693290300000|2023-08-29 06:25:00|10166.8|10164.8|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|1285
1693290600000|2023-08-29 06:30:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|247
1693290900000|2023-08-29 06:35:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|678
1693291200000|2023-08-29 06:40:00|10167.4|10165.4|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|639
1693291500000|2023-08-29 06:45:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|679
1693291800000|2023-08-29 06:50:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|596
1693292100000|2023-08-29 06:55:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|422
1693292400000|2023-08-29 07:00:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|3467
1693292700000|2023-08-29 07:05:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|1338
1693293000000|2023-08-29 07:10:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|1581
1693293300000|2023-08-29 07:15:00|10166.4|10164.4|10166.2|10164.2|10166.8|10164.8|10166|10164|989
1693293600000|2023-08-29 07:20:00|10166|10164|10166.2|10164.2|10166.8|10164.8|10166|10164|1352
1693293900000|2023-08-29 07:25:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166|10164|895
1693294200000|2023-08-29 07:30:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|737
1693294500000|2023-08-29 07:35:00|10167.6|10165.6|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|1264
1693294800000|2023-08-29 07:40:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1486
1693295100000|2023-08-29 07:45:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1243
1693295400000|2023-08-29 07:50:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|501
1693295700000|2023-08-29 07:55:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|931
1693296000000|2023-08-29 08:00:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166|10164|8798
1693296300000|2023-08-29 08:05:00|10166|10164|10166|10164|10166.4|10164.4|10165.6|10163.6|875
1693296600000|2023-08-29 08:10:00|10165.6|10163.6|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|1102
1693296900000|2023-08-29 08:15:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|417
1693297200000|2023-08-29 08:20:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|659
1693297500000|2023-08-29 08:25:00|10166|10164|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|1361
1693297800000|2023-08-29 08:30:00|10165.5|10163.5|10166|10164|10166|10164|10165.3|10163.3|4157
1693298100000|2023-08-29 08:35:00|||||||||375
1693298400000|2023-08-29 08:40:00|10165.8|10163.8|10165.6|10163.6|10166|10164|10165.6|10163.6|788
1693298700000|2023-08-29 08:45:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|1546
1693299000000|2023-08-29 08:50:00|10164.9|10162.9|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|3278
1693299300000|2023-08-29 08:55:00|10165.1|10163.1|10164.1|10162.1|10165.1|10163.1|10164.1|10162.1|1744
1693299600000|2023-08-29 09:00:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|1245
1693299900000|2023-08-29 09:05:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|1727
1693300200000|2023-08-29 09:10:00|10163.9|10161.9|10164.7|10162.7|10164.9|10162.9|10163.7|10161.7|13385
1693300500000|2023-08-29 09:15:00|10164.5|10162.5|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|1671
1693300800000|2023-08-29 09:20:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|1835
1693301100000|2023-08-29 09:25:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|366
1693301400000|2023-08-29 09:30:00|10164.3|10162.3|10164.1|10162.1|10164.3|10162.3|10164.1|10162.1|1568
1693301700000|2023-08-29 09:35:00|||||||||96
1693302000000|2023-08-29 09:40:00|10163.7|10161.7|10164.3|10162.3|10164.5|10162.5|10163.7|10161.7|3674
1693302300000|2023-08-29 09:45:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|1334
1693302600000|2023-08-29 09:50:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|598
1693302900000|2023-08-29 09:55:00|10164.9|10162.9|10165.1|10163.1|10165.3|10163.3|10164.9|10162.9|336
1693303200000|2023-08-29 10:00:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|186
1693303500000|2023-08-29 10:05:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|249
1693303800000|2023-08-29 10:10:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|281
1693304100000|2023-08-29 10:15:00|10163.7|10161.7|10163.7|10161.7|10163.9|10161.9|10163.7|10161.7|6146
1693304400000|2023-08-29 10:20:00|10163.9|10161.9|10163.3|10161.3|10163.9|10161.9|10162.9|10160.9|608
1693304700000|2023-08-29 10:25:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|735
1693305000000|2023-08-29 10:30:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1073
1693305300000|2023-08-29 10:35:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|189
1693305600000|2023-08-29 10:40:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|534
1693305900000|2023-08-29 10:45:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|599
1693306200000|2023-08-29 10:50:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|80
1693306500000|2023-08-29 10:55:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|224
1693306800000|2023-08-29 11:00:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|757
1693307100000|2023-08-29 11:05:00|10162.9|10160.9|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|4398
1693307400000|2023-08-29 11:10:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.5|10161.5|358
1693307700000|2023-08-29 11:15:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|3762
1693308000000|2023-08-29 11:20:00|10163.1|10161.1|10163.1|10161.1|10163.3|10161.3|10162.9|10160.9|255
1693308300000|2023-08-29 11:25:00|10162.9|10160.9|10162.1|10160.1|10163.3|10161.3|10161.7|10159.7|4783
1693308600000|2023-08-29 11:30:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|1431
1693308900000|2023-08-29 11:35:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|1640
1693309200000|2023-08-29 11:40:00|10162.9|10160.9|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|443
1693309500000|2023-08-29 11:45:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|6837
1693309800000|2023-08-29 11:50:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|3148
1693310100000|2023-08-29 11:55:00|10161.9|10159.9|10160.6|10158.6|10162.1|10160.1|10160.6|10158.6|1053
1693310400000|2023-08-29 12:00:00|10160.2|10158.2|10161.4|10159.4|10161.4|10159.4|10159.8|10157.8|2387
1693310700000|2023-08-29 12:05:00|10161.7|10159.7|10161.5|10159.5|10162.1|10160.1|10161.4|10159.4|13151
1693311000000|2023-08-29 12:10:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161|10159|1247
1693311300000|2023-08-29 12:15:00|10161.7|10159.7|10160.2|10158.2|10161.7|10159.7|10160.2|10158.2|6003
1693311600000|2023-08-29 12:20:00|10160.4|10158.4|10159.4|10157.4|10161|10159|10159|10157|6331
1693311900000|2023-08-29 12:25:00|10159|10157|10157.8|10155.8|10159.4|10157.4|10157.4|10155.4|22571
1693312200000|2023-08-29 12:30:00|10157.4|10155.4|10158.2|10156.2|10158.2|10156.2|10157.1|10155.1|4888
1693312500000|2023-08-29 12:35:00|10158.6|10156.6|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|3660
1693312800000|2023-08-29 12:40:00|10159|10157|10158.6|10156.6|10159|10157|10158.2|10156.2|15341
1693313100000|2023-08-29 12:45:00|10159|10157|10159|10157|10159|10157|10158.2|10156.2|6880
1693313400000|2023-08-29 12:50:00|10159.4|10157.4|10158.6|10156.6|10159.8|10157.8|10158.2|10156.2|5534
1693313700000|2023-08-29 12:55:00|10158.4|10156.4|10158.2|10156.2|10158.8|10156.8|10158.2|10156.2|4016
1693314000000|2023-08-29 13:00:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10157.8|10155.8|6000
1693314300000|2023-08-29 13:05:00|10159|10157|10158.6|10156.6|10159|10157|10158.2|10156.2|6394
1693314600000|2023-08-29 13:10:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10157.4|10155.4|3789
1693314900000|2023-08-29 13:15:00|10158.4|10156.4|10159|10157|10159|10157|10158.2|10156.2|2583
1693315200000|2023-08-29 13:20:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|6815
1693315500000|2023-08-29 13:25:00|10158.6|10156.6|10157.8|10155.8|10158.6|10156.6|10157.4|10155.4|3795
1693315800000|2023-08-29 13:30:00|10157.4|10155.4|10159|10157|10159.4|10157.4|10157.4|10155.4|5577
1693316100000|2023-08-29 13:35:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|1920
1693316400000|2023-08-29 13:40:00|10158.4|10156.4|10158.8|10156.8|10159|10157|10158.2|10156.2|2979
1693316700000|2023-08-29 13:45:00|10158.6|10156.6|10159.8|10157.8|10160.2|10158.2|10158.6|10156.6|35719
1693317000000|2023-08-29 13:50:00|10160.2|10158.2|10160.6|10158.6|10161|10159|10160.2|10158.2|6941
1693317300000|2023-08-29 13:55:00|10161|10159|10160|10158|10161|10159|10159.8|10157.8|6306
1693317600000|2023-08-29 14:00:00|10160.2|10158.2|10177.4|10175.4|10177.4|10175.4|10160|10158|12807
1693317900000|2023-08-29 14:05:00|10177.8|10175.8|10180.5|10178.5|10180.9|10178.9|10177|10175|17130
1693318200000|2023-08-29 14:10:00|10180.9|10178.9|10180.5|10178.5|10181.7|10179.7|10178.9|10176.9|7377
1693318500000|2023-08-29 14:15:00|10180.1|10178.1|10183.6|10181.6|10184.8|10182.8|10179.7|10177.7|8372
1693318800000|2023-08-29 14:20:00|10184|10182|10180.9|10178.9|10184.4|10182.4|10180.9|10178.9|7039
1693319100000|2023-08-29 14:25:00|10180.5|10178.5|10182.8|10180.8|10183.2|10181.2|10180.5|10178.5|8444
1693319400000|2023-08-29 14:30:00|10182.4|10180.4|10180.1|10178.1|10183.2|10181.2|10179.7|10177.7|10055
1693319700000|2023-08-29 14:35:00|10179.9|10177.9|10179.3|10177.3|10180.5|10178.5|10176.6|10174.6|10830
1693320000000|2023-08-29 14:40:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.1|10176.1|4734
1693320300000|2023-08-29 14:45:00|10178.5|10176.5|10181.7|10179.7|10182.1|10180.1|10178.1|10176.1|5968
1693320600000|2023-08-29 14:50:00|10181.3|10179.3|10182.4|10180.4|10182.8|10180.8|10181.3|10179.3|3297
1693320900000|2023-08-29 14:55:00|10182.8|10180.8|10182.4|10180.4|10183.2|10181.2|10182.1|10180.1|8581
1693321200000|2023-08-29 15:00:00|10182.1|10180.1|10181.7|10179.7|10183.2|10181.2|10181.7|10179.7|5309
1693321500000|2023-08-29 15:05:00|10181.3|10179.3|10180.5|10178.5|10182.1|10180.1|10180.5|10178.5|7625
1693321800000|2023-08-29 15:10:00|10180.7|10178.7|10181.7|10179.7|10181.7|10179.7|10179.7|10177.7|11406
1693322100000|2023-08-29 15:15:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10181.3|10179.3|6855
1693322400000|2023-08-29 15:20:00|10182.1|10180.1|10183.2|10181.2|10183.6|10181.6|10182.1|10180.1|8375
1693322700000|2023-08-29 15:25:00|10183.6|10181.6|10184.4|10182.4|10184.4|10182.4|10183.2|10181.2|1847
1693323000000|2023-08-29 15:30:00|10184|10182|10186.4|10184.4|10186.7|10184.7|10184|10182|6066
1693323300000|2023-08-29 15:35:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10186|10184|9260
1693323600000|2023-08-29 15:40:00|10186.7|10184.7|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|3831
1693323900000|2023-08-29 15:45:00|10187.5|10185.5|10188.3|10186.3|10188.3|10186.3|10186.7|10184.7|2887
1693324200000|2023-08-29 15:50:00|10187.9|10185.9|10187.9|10185.9|10189.5|10187.5|10187.5|10185.5|4604
1693324500000|2023-08-29 15:55:00|10188.1|10186.1|10187.5|10185.5|10188.3|10186.3|10187.1|10185.1|4060
1693324800000|2023-08-29 16:00:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10186.7|10184.7|11404
1693325100000|2023-08-29 16:05:00|10186.7|10184.7|10188.3|10186.3|10188.3|10186.3|10186.7|10184.7|3159
1693325400000|2023-08-29 16:10:00|10187.9|10185.9|10186.4|10184.4|10187.9|10185.9|10186.4|10184.4|1776
1693325700000|2023-08-29 16:15:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|3566
1693326000000|2023-08-29 16:20:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|9018
1693326300000|2023-08-29 16:25:00|10187.7|10185.7|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|4137
1693326600000|2023-08-29 16:30:00|10188.7|10186.7|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|9865
1693326900000|2023-08-29 16:35:00|10187.9|10185.9|10188.3|10186.3|10188.7|10186.7|10187.5|10185.5|1821
1693327200000|2023-08-29 16:40:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|2314
1693327500000|2023-08-29 16:45:00|10187.9|10185.9|10188.3|10186.3|10188.7|10186.7|10187.5|10185.5|10933
1693327800000|2023-08-29 16:50:00|10188.7|10186.7|10186.7|10184.7|10188.7|10186.7|10186.7|10184.7|4984
1693328100000|2023-08-29 16:55:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|1293
1693328400000|2023-08-29 17:00:00|10187.5|10185.5|10187.9|10185.9|10189.9|10187.9|10187.5|10185.5|5592
1693328700000|2023-08-29 17:05:00|10188.3|10186.3|10189.5|10187.5|10189.5|10187.5|10187.1|10185.1|13061
1693329000000|2023-08-29 17:10:00|10188.7|10186.7|10189.1|10187.1|10189.5|10187.5|10188.1|10186.1|5128
1693329300000|2023-08-29 17:15:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|1512
1693329600000|2023-08-29 17:20:00|10188.7|10186.7|10187.9|10185.9|10189.1|10187.1|10187.5|10185.5|2414
1693329900000|2023-08-29 17:25:00|10187.7|10185.7|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|2909
1693330200000|2023-08-29 17:30:00|10187.1|10185.1|10187.5|10185.5|10188.3|10186.3|10187.1|10185.1|2642
1693330500000|2023-08-29 17:35:00|10187.9|10185.9|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|5283
1693330800000|2023-08-29 17:40:00|10187.1|10185.1|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|946
1693331100000|2023-08-29 17:45:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|579
1693331400000|2023-08-29 17:50:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10186.4|10184.4|701
1693331700000|2023-08-29 17:55:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|1405
1693332000000|2023-08-29 18:00:00|10187.1|10185.1|10186.4|10184.4|10187.1|10185.1|10186.4|10184.4|1497
1693332300000|2023-08-29 18:05:00|10186.2|10184.2|10186.4|10184.4|10186.4|10184.4|10186|10184|1207
1693332600000|2023-08-29 18:10:00|10186|10184|10186|10184|10186.4|10184.4|10186|10184|2180
1693332900000|2023-08-29 18:15:00|10185.6|10183.6|10185.2|10183.2|10186|10184|10184.8|10182.8|1531
1693333200000|2023-08-29 18:20:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|1484
1693333500000|2023-08-29 18:25:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10184|10182|3835
1693333800000|2023-08-29 18:30:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10184|10182|1894
1693334100000|2023-08-29 18:35:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|2362
1693334400000|2023-08-29 18:40:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|3778
1693334700000|2023-08-29 18:45:00|10185.2|10183.2|10186.4|10184.4|10186.7|10184.7|10185.2|10183.2|4362
1693335000000|2023-08-29 18:50:00|10186|10184|10185.6|10183.6|10186|10184|10185.2|10183.2|20607
1693335300000|2023-08-29 18:55:00|10185.2|10183.2|10186.7|10184.7|10186.7|10184.7|10185.2|10183.2|5173
1693335600000|2023-08-29 19:00:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186|10184|3772
1693335900000|2023-08-29 19:05:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|1504
1693336200000|2023-08-29 19:10:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|1223
1693336500000|2023-08-29 19:15:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.5|10185.5|857
1693336800000|2023-08-29 19:20:00|||||||||235
1693337100000|2023-08-29 19:25:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|2724
1693337400000|2023-08-29 19:30:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|1558
1693337700000|2023-08-29 19:35:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|2702
1693338000000|2023-08-29 19:40:00|10188.1|10186.1|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|891
1693338300000|2023-08-29 19:45:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|1616
1693338600000|2023-08-29 19:50:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|1848
1693338900000|2023-08-29 19:55:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|2336
1693339200000|2023-08-29 20:00:00|10188.7|10186.7|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|4264
1693339500000|2023-08-29 20:05:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|839
1693339800000|2023-08-29 20:10:00|10187.7|10185.7|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|1774
1693340100000|2023-08-29 20:15:00|10187.9|10185.9|10186.7|10184.7|10187.9|10185.9|10186.7|10184.7|1263
1693340400000|2023-08-29 20:20:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|1089
1693340700000|2023-08-29 20:25:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|916
1693341000000|2023-08-29 20:30:00|10186.4|10184.4|10186.4|10184.4|10187.1|10185.1|10186|10184|12476
1693341300000|2023-08-29 20:35:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|642
1693341600000|2023-08-29 20:40:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|793
1693341900000|2023-08-29 20:45:00|10185.2|10183.2|10185.6|10183.6|10186|10184|10185.2|10183.2|4488
1693342200000|2023-08-29 20:50:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.6|10183.6|718
1693342500000|2023-08-29 20:55:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|336
1693346400000|2023-08-29 22:00:00|10185.2|10183.2|10184.8|10182.8|10185.8|10183.8|10184.4|10182.4|544
1693346700000|2023-08-29 22:05:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|97
1693347000000|2023-08-29 22:10:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|62
1693347300000|2023-08-29 22:15:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|181
1693347600000|2023-08-29 22:20:00|||||||||2
1693348200000|2023-08-29 22:30:00|||||||||2
1693348500000|2023-08-29 22:35:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|250
1693348800000|2023-08-29 22:40:00|10185.4|10183.4|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|76
1693349100000|2023-08-29 22:45:00|10185.4|10183.4|10185.4|10183.4|10185.6|10183.6|10185.2|10183.2|83
1693349400000|2023-08-29 22:50:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|271
1693349700000|2023-08-29 22:55:00|10185.2|10183.2|10185.4|10183.4|10185.6|10183.6|10185.2|10183.2|129
1693350000000|2023-08-29 23:00:00|10185.6|10183.6|10185.4|10183.4|10185.6|10183.6|10185.2|10183.2|37
1693350300000|2023-08-29 23:05:00|10185.6|10183.6|10184.8|10182.8|10185.6|10183.6|10184.4|10182.4|156
1693350600000|2023-08-29 23:10:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|283
1693350900000|2023-08-29 23:15:00|||||||||482
1693351200000|2023-08-29 23:20:00|10184|10182|10183.6|10181.6|10184|10182|10183.6|10181.6|660
1693351500000|2023-08-29 23:25:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|507
1693351800000|2023-08-29 23:30:00|||||||||366
1693352100000|2023-08-29 23:35:00|10183.4|10181.4|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|173
1693352400000|2023-08-29 23:40:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|58
1693352700000|2023-08-29 23:45:00|10182.8|10180.8|10182.8|10180.8|10183|10181|10182.8|10180.8|378
1693353000000|2023-08-29 23:50:00|||||||||320
1693353300000|2023-08-29 23:55:00|||||||||52
1693353600000|2023-08-30 00:00:00|10181.7|10179.7|10182.1|10180.1|10183.2|10181.2|10181.7|10179.7|891
1693353900000|2023-08-30 00:05:00|||||||||162
1693354200000|2023-08-30 00:10:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|531
1693354500000|2023-08-30 00:15:00|10182.8|10180.8|10183.2|10181.2|10183.6|10181.6|10182.4|10180.4|429
1693354800000|2023-08-30 00:20:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|186
1693355100000|2023-08-30 00:25:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|231
1693355400000|2023-08-30 00:30:00|10184|10182|10184|10182|10184|10182|10183.2|10181.2|499
1693355700000|2023-08-30 00:35:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10184|10182|504
1693356000000|2023-08-30 00:40:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|584
1693356300000|2023-08-30 00:45:00|10184|10182|10184|10182|10184|10182|10184|10182|459
1693356600000|2023-08-30 00:50:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|94
1693356900000|2023-08-30 00:55:00|10184|10182|10184|10182|10184.4|10182.4|10183.8|10181.8|563
1693357200000|2023-08-30 01:00:00|10184.2|10182.2|10183.6|10181.6|10184.2|10182.2|10183.6|10181.6|48
1693357500000|2023-08-30 01:05:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|366
1693357800000|2023-08-30 01:10:00|10183.4|10181.4|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|148
1693358100000|2023-08-30 01:15:00|10184|10182|10184|10182|10184|10182|10184|10182|204
1693358400000|2023-08-30 01:20:00|10183.6|10181.6|10184.4|10182.4|10184.4|10182.4|10183.6|10181.6|328
1693358700000|2023-08-30 01:25:00|10184|10182|10184.4|10182.4|10184.8|10182.8|10184|10182|137
1693359000000|2023-08-30 01:30:00|10184.8|10182.8|10184.8|10182.8|10186|10184|10184.4|10182.4|772
1693359300000|2023-08-30 01:35:00|10184.6|10182.6|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|474
1693359600000|2023-08-30 01:40:00|10184.8|10182.8|10184|10182|10184.8|10182.8|10184|10182|273
1693359900000|2023-08-30 01:45:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.2|10181.2|207
1693360200000|2023-08-30 01:50:00|10183.4|10181.4|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|155
1693360500000|2023-08-30 01:55:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|228
1693360800000|2023-08-30 02:00:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|488
1693361100000|2023-08-30 02:05:00|10183.6|10181.6|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|262
1693361400000|2023-08-30 02:10:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|176
1693361700000|2023-08-30 02:15:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|68
1693362000000|2023-08-30 02:20:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|67
1693362300000|2023-08-30 02:25:00|10184|10182|10184|10182|10184|10182|10184|10182|353
1693362600000|2023-08-30 02:30:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|102
1693362900000|2023-08-30 02:35:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|585
1693363200000|2023-08-30 02:40:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10181.5|10179.5|1022
1693363500000|2023-08-30 02:45:00|10181.9|10179.9|10181.7|10179.7|10182.1|10180.1|10181.5|10179.5|250
1693363800000|2023-08-30 02:50:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|101
1693364100000|2023-08-30 02:55:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|134
1693364400000|2023-08-30 03:00:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|123
1693364700000|2023-08-30 03:05:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|137
1693365000000|2023-08-30 03:10:00|||||||||292
1693365300000|2023-08-30 03:15:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|120
1693365600000|2023-08-30 03:20:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|160
1693365900000|2023-08-30 03:25:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|185
1693366200000|2023-08-30 03:30:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|180
1693366500000|2023-08-30 03:35:00|||||||||84
1693366800000|2023-08-30 03:40:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|192
1693367100000|2023-08-30 03:45:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|112
1693367400000|2023-08-30 03:50:00|||||||||36
1693367700000|2023-08-30 03:55:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|216
1693368000000|2023-08-30 04:00:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|21
1693368300000|2023-08-30 04:05:00|10182.3|10180.3|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|125
1693368600000|2023-08-30 04:10:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|172
1693368900000|2023-08-30 04:15:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|142
1693369200000|2023-08-30 04:20:00|10181.9|10179.9|10181.3|10179.3|10181.9|10179.9|10181.3|10179.3|197
1693369500000|2023-08-30 04:25:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|443
1693369800000|2023-08-30 04:30:00|10181.5|10179.5|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|226
1693370100000|2023-08-30 04:35:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|81
1693370400000|2023-08-30 04:40:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|346
1693370700000|2023-08-30 04:45:00|10182.3|10180.3|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|93
1693371000000|2023-08-30 04:50:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|207
1693371300000|2023-08-30 04:55:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|69
1693371600000|2023-08-30 05:00:00|10181.9|10179.9|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|194
1693371900000|2023-08-30 05:05:00|10182.3|10180.3|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|177
1693372200000|2023-08-30 05:10:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|102
1693372500000|2023-08-30 05:15:00|10182.3|10180.3|10181.7|10179.7|10182.3|10180.3|10181.7|10179.7|104
1693372800000|2023-08-30 05:20:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|293
1693373100000|2023-08-30 05:25:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|181
1693373400000|2023-08-30 05:30:00|10181.7|10179.7|10179.7|10177.7|10181.7|10179.7|10179.3|10177.3|2400
1693373700000|2023-08-30 05:35:00|10180.1|10178.1|10180.9|10178.9|10180.9|10178.9|10180.1|10178.1|177
1693374000000|2023-08-30 05:40:00|10180.5|10178.5|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|98
1693374300000|2023-08-30 05:45:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|461
1693374600000|2023-08-30 05:50:00|10178.9|10176.9|10179.7|10177.7|10179.7|10177.7|10178.5|10176.5|1218
1693374900000|2023-08-30 05:55:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|196
1693375200000|2023-08-30 06:00:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|192
1693375500000|2023-08-30 06:05:00|10180.3|10178.3|10179.7|10177.7|10180.5|10178.5|10179.7|10177.7|261
1693375800000|2023-08-30 06:10:00|10179.3|10177.3|10178.5|10176.5|10179.3|10177.3|10178.5|10176.5|812
1693376100000|2023-08-30 06:15:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|375
1693376400000|2023-08-30 06:20:00|10178.9|10176.9|10179.7|10177.7|10179.7|10177.7|10178.5|10176.5|277
1693376700000|2023-08-30 06:25:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|550
1693377000000|2023-08-30 06:30:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|653
1693377300000|2023-08-30 06:35:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|399
1693377600000|2023-08-30 06:40:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|644
1693377900000|2023-08-30 06:45:00|10180.5|10178.5|10179.3|10177.3|10180.5|10178.5|10179.3|10177.3|1047
1693378200000|2023-08-30 06:50:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|872
1693378500000|2023-08-30 06:55:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|441
1693378800000|2023-08-30 07:00:00|10178.5|10176.5|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|793
1693379100000|2023-08-30 07:05:00|10178.7|10176.7|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|1164
1693379400000|2023-08-30 07:10:00|10179.3|10177.3|10181.3|10179.3|10181.3|10179.3|10178.9|10176.9|833
1693379700000|2023-08-30 07:15:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|826
1693380000000|2023-08-30 07:20:00|10180.1|10178.1|10178.9|10176.9|10180.5|10178.5|10178.9|10176.9|727
1693380300000|2023-08-30 07:25:00|10179.3|10177.3|10178.9|10176.9|10179.7|10177.7|10178.9|10176.9|328
1693380600000|2023-08-30 07:30:00|10179.3|10177.3|10178.9|10176.9|10179.7|10177.7|10178.9|10176.9|617
1693380900000|2023-08-30 07:35:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|353
1693381200000|2023-08-30 07:40:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|930
1693381500000|2023-08-30 07:45:00|10179.3|10177.3|10180.5|10178.5|10180.5|10178.5|10179.3|10177.3|753
1693381800000|2023-08-30 07:50:00|10180.1|10178.1|10180.5|10178.5|10181.3|10179.3|10180.1|10178.1|1179
1693382100000|2023-08-30 07:55:00|10180.1|10178.1|10182.1|10180.1|10182.1|10180.1|10180.1|10178.1|364
1693382400000|2023-08-30 08:00:00|10182.4|10180.4|10181.7|10179.7|10183.4|10181.4|10181.3|10179.3|1849
1693382700000|2023-08-30 08:05:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|1728
1693383000000|2023-08-30 08:10:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|641
1693383300000|2023-08-30 08:15:00|10182.1|10180.1|10181.3|10179.3|10182.1|10180.1|10180.9|10178.9|1088
1693383600000|2023-08-30 08:20:00|10180.9|10178.9|10182.1|10180.1|10182.1|10180.1|10180.9|10178.9|1042
1693383900000|2023-08-30 08:25:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|1173
1693384200000|2023-08-30 08:30:00|10181.3|10179.3|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|977
1693384500000|2023-08-30 08:35:00|10182.1|10180.1|10182.4|10180.4|10182.8|10180.8|10181.7|10179.7|516
1693384800000|2023-08-30 08:40:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|408
1693385100000|2023-08-30 08:45:00|10182.4|10180.4|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|1325
1693385400000|2023-08-30 08:50:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|658
1693385700000|2023-08-30 08:55:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|3615
1693386000000|2023-08-30 09:00:00|10182.4|10180.4|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|1100
1693386300000|2023-08-30 09:05:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|2345
1693386600000|2023-08-30 09:10:00|10182.6|10180.6|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|910
1693386900000|2023-08-30 09:15:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|299
1693387200000|2023-08-30 09:20:00|10183|10181|10182.4|10180.4|10183.2|10181.2|10182.1|10180.1|198
1693387500000|2023-08-30 09:25:00|10182.1|10180.1|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|1528
1693387800000|2023-08-30 09:30:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|574
1693388100000|2023-08-30 09:35:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|319
1693388400000|2023-08-30 09:40:00|||||||||93
1693388700000|2023-08-30 09:45:00|10182.1|10180.1|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|766
1693389000000|2023-08-30 09:50:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|748
1693389300000|2023-08-30 09:55:00|10182.4|10180.4|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|1057
1693389600000|2023-08-30 10:00:00|10181.3|10179.3|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|970
1693389900000|2023-08-30 10:05:00|10182.1|10180.1|10182.8|10180.8|10182.8|10180.8|10181.7|10179.7|693
1693390200000|2023-08-30 10:10:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|731
1693390500000|2023-08-30 10:15:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|226
1693390800000|2023-08-30 10:20:00|10182.1|10180.1|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|575
1693391100000|2023-08-30 10:25:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|663
1693391400000|2023-08-30 10:30:00|10181.1|10179.1|10181.7|10179.7|10181.7|10179.7|10181.1|10179.1|515
1693391700000|2023-08-30 10:35:00|10181.3|10179.3|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|639
1693392000000|2023-08-30 10:40:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|55
1693392300000|2023-08-30 10:45:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|788
1693392600000|2023-08-30 10:50:00|10181.7|10179.7|10181.3|10179.3|10182.1|10180.1|10181.3|10179.3|365
1693392900000|2023-08-30 10:55:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|211
1693393200000|2023-08-30 11:00:00|10181.3|10179.3|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|232
1693393500000|2023-08-30 11:05:00|10180.5|10178.5|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|348
1693393800000|2023-08-30 11:10:00|10180.9|10178.9|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|1086
1693394100000|2023-08-30 11:15:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|1162
1693394400000|2023-08-30 11:20:00|10178.9|10176.9|10180.5|10178.5|10180.5|10178.5|10178.9|10176.9|985
1693394700000|2023-08-30 11:25:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.5|10178.5|2774
1693395000000|2023-08-30 11:30:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|315
1693395300000|2023-08-30 11:35:00|10181.3|10179.3|10182.4|10180.4|10182.4|10180.4|10181.3|10179.3|3395
1693395600000|2023-08-30 11:40:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|388
1693395900000|2023-08-30 11:45:00|10182.4|10180.4|10182.6|10180.6|10182.8|10180.8|10181.7|10179.7|2003
1693396200000|2023-08-30 11:50:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|716
1693396500000|2023-08-30 11:55:00|10182.6|10180.6|10182.1|10180.1|10182.6|10180.6|10182.1|10180.1|548
1693396800000|2023-08-30 12:00:00|10181.9|10179.9|10183.2|10181.2|10183.2|10181.2|10181.7|10179.7|9864
1693397100000|2023-08-30 12:05:00|10183.6|10181.6|10184.4|10182.4|10184.4|10182.4|10182.8|10180.8|12082
1693397400000|2023-08-30 12:10:00|10184|10182|10182.8|10180.8|10184.8|10182.8|10182.8|10180.8|2267
1693397700000|2023-08-30 12:15:00|10182.6|10180.6|10185.6|10183.6|10187.1|10185.1|10182.6|10180.6|5691
1693398000000|2023-08-30 12:20:00|10186|10184|10183.2|10181.2|10186|10184|10182.8|10180.8|8065
1693398300000|2023-08-30 12:25:00|10183.6|10181.6|10182.8|10180.8|10186|10184|10182.8|10180.8|7622
1693398600000|2023-08-30 12:30:00|10184.6|10182.6|10191|10189|10191.8|10189.8|10183.6|10181.6|9036
1693398900000|2023-08-30 12:35:00|10191.4|10189.4|10191.4|10189.4|10192.2|10190.2|10189.1|10187.1|5766
1693399200000|2023-08-30 12:40:00|10191.8|10189.8|10192.6|10190.6|10193.4|10191.4|10191.4|10189.4|9637
1693399500000|2023-08-30 12:45:00|10192.2|10190.2|10193|10191|10193|10191|10191.8|10189.8|2648
1693399800000|2023-08-30 12:50:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10192.2|10190.2|4602
1693400100000|2023-08-30 12:55:00|10193.8|10191.8|10193.4|10191.4|10194.6|10192.6|10193|10191|5802
1693400400000|2023-08-30 13:00:00|10193.8|10191.8|10196.5|10194.5|10196.5|10194.5|10193|10191|4243
1693400700000|2023-08-30 13:05:00|10196.1|10194.1|10194.6|10192.6|10196.9|10194.9|10194.2|10192.2|2863
1693401000000|2023-08-30 13:10:00|10194.9|10192.9|10194.9|10192.9|10195.7|10193.7|10194.2|10192.2|1112
1693401300000|2023-08-30 13:15:00|10195.3|10193.3|10194|10192|10195.3|10193.3|10193.8|10191.8|2191
1693401600000|2023-08-30 13:20:00|10193.8|10191.8|10194.9|10192.9|10194.9|10192.9|10193.4|10191.4|3082
1693401900000|2023-08-30 13:25:00|10195.3|10193.3|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|3335
1693402200000|2023-08-30 13:30:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10194.9|10192.9|1591
1693402500000|2023-08-30 13:35:00|10196.5|10194.5|10194.2|10192.2|10196.5|10194.5|10193.8|10191.8|3570
1693402800000|2023-08-30 13:40:00|10193.8|10191.8|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|5729
1693403100000|2023-08-30 13:45:00|10193.4|10191.4|10193.8|10191.8|10194.6|10192.6|10193|10191|3413
1693403400000|2023-08-30 13:50:00|10193.4|10191.4|10194.6|10192.6|10194.9|10192.9|10193.4|10191.4|1525
1693403700000|2023-08-30 13:55:00|10194.2|10192.2|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|2690
1693404000000|2023-08-30 14:00:00|10194.4|10192.4|10193.4|10191.4|10195.3|10193.3|10193.4|10191.4|3369
1693404300000|2023-08-30 14:05:00|10193|10191|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|2903
1693404600000|2023-08-30 14:10:00|10193|10191|10193|10191|10193.8|10191.8|10192.2|10190.2|3619
1693404900000|2023-08-30 14:15:00|10192.6|10190.6|10193.8|10191.8|10194.2|10192.2|10192.6|10190.6|3601
1693405200000|2023-08-30 14:20:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10191.8|10189.8|2852
1693405500000|2023-08-30 14:25:00|10192.2|10190.2|10193|10191|10193.4|10191.4|10192.2|10190.2|1692
1693405800000|2023-08-30 14:30:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.2|10190.2|1579
1693406100000|2023-08-30 14:35:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|2307
1693406400000|2023-08-30 14:40:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|3832
1693406700000|2023-08-30 14:45:00|10191.4|10189.4|10193.4|10191.4|10193.4|10191.4|10191|10189|9550
1693407000000|2023-08-30 14:50:00|10193|10191|10191.4|10189.4|10193.4|10191.4|10191|10189|3315
1693407300000|2023-08-30 14:55:00|10191|10189|10190.3|10188.3|10191.8|10189.8|10190.3|10188.3|5866
1693407600000|2023-08-30 15:00:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.3|10188.3|2255
1693407900000|2023-08-30 15:05:00|10190.3|10188.3|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|1599
1693408200000|2023-08-30 15:10:00|10189.9|10187.9|10191.4|10189.4|10191.4|10189.4|10189.9|10187.9|2282
1693408500000|2023-08-30 15:15:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191|10189|1622
1693408800000|2023-08-30 15:20:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|1258
1693409100000|2023-08-30 15:25:00|10193|10191|10191.8|10189.8|10193.4|10191.4|10191.8|10189.8|4293
1693409400000|2023-08-30 15:30:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|3279
1693409700000|2023-08-30 15:35:00|10191.4|10189.4|10189.9|10187.9|10191.4|10189.4|10189.9|10187.9|2221
1693410000000|2023-08-30 15:40:00|10190.3|10188.3|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|2099
1693410300000|2023-08-30 15:45:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|2803
1693410600000|2023-08-30 15:50:00|10190.6|10188.6|10190.3|10188.3|10191|10189|10190.3|10188.3|476
1693410900000|2023-08-30 15:55:00|10190.1|10188.1|10191|10189|10191|10189|10189.9|10187.9|560
1693411200000|2023-08-30 16:00:00|10190.6|10188.6|10189.9|10187.9|10191|10189|10189.9|10187.9|1880
1693411500000|2023-08-30 16:05:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1476
1693411800000|2023-08-30 16:10:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|1178
1693412100000|2023-08-30 16:15:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|2756
1693412400000|2023-08-30 16:20:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|1161
1693412700000|2023-08-30 16:25:00|10189.5|10187.5|10189.5|10187.5|10190.6|10188.6|10188.7|10186.7|3326
1693413000000|2023-08-30 16:30:00|10189.1|10187.1|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|1083
1693413300000|2023-08-30 16:35:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|1859
1693413600000|2023-08-30 16:40:00|10189.5|10187.5|10190.6|10188.6|10190.6|10188.6|10189.1|10187.1|2020
1693413900000|2023-08-30 16:45:00|10190.5|10188.5|10191|10189|10191.4|10189.4|10190.3|10188.3|3835
1693414200000|2023-08-30 16:50:00|10191.4|10189.4|10191|10189|10191.8|10189.8|10191|10189|5619
1693414500000|2023-08-30 16:55:00|10191.2|10189.2|10190.6|10188.6|10191.8|10189.8|10190.6|10188.6|3704
1693414800000|2023-08-30 17:00:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|959
1693415100000|2023-08-30 17:05:00|10190.6|10188.6|10191.4|10189.4|10191.8|10189.8|10190.3|10188.3|2441
1693415400000|2023-08-30 17:10:00|10191.8|10189.8|10192|10190|10192.2|10190.2|10191.4|10189.4|850
1693415700000|2023-08-30 17:15:00|10191.8|10189.8|10192.6|10190.6|10193.4|10191.4|10191.8|10189.8|914
1693416000000|2023-08-30 17:20:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|285
1693416300000|2023-08-30 17:25:00|10193|10191|10192.6|10190.6|10193|10191|10192.2|10190.2|466
1693416600000|2023-08-30 17:30:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|1073
1693416900000|2023-08-30 17:35:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|691
1693417200000|2023-08-30 17:40:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191|10189|937
1693417500000|2023-08-30 17:45:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|604
1693417800000|2023-08-30 17:50:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10191|10189|1739
1693418100000|2023-08-30 17:55:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.3|10188.3|716
1693418400000|2023-08-30 18:00:00|10190.3|10188.3|10191|10189|10191|10189|10190.3|10188.3|880
1693418700000|2023-08-30 18:05:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|194
1693419000000|2023-08-30 18:10:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|509
1693419300000|2023-08-30 18:15:00|10189.7|10187.7|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1137
1693419600000|2023-08-30 18:20:00|10190.3|10188.3|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|1205
1693419900000|2023-08-30 18:25:00|10189.1|10187.1|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|1040
1693420200000|2023-08-30 18:30:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|395
1693420500000|2023-08-30 18:35:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|874
1693420800000|2023-08-30 18:40:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|1777
1693421100000|2023-08-30 18:45:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|822
1693421400000|2023-08-30 18:50:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|1286
1693421700000|2023-08-30 18:55:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|1833
1693422000000|2023-08-30 19:00:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|3573
1693422300000|2023-08-30 19:05:00|10187.1|10185.1|10187.9|10185.9|10188.3|10186.3|10187.1|10185.1|1549
1693422600000|2023-08-30 19:10:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|1227
1693422900000|2023-08-30 19:15:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|922
1693423200000|2023-08-30 19:20:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|655
1693423500000|2023-08-30 19:25:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|571
1693423800000|2023-08-30 19:30:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|539
1693424100000|2023-08-30 19:35:00|10186|10184|10186.7|10184.7|10186.7|10184.7|10186|10184|3110
1693424400000|2023-08-30 19:40:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|912
1693424700000|2023-08-30 19:45:00|10186.4|10184.4|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|828
1693425000000|2023-08-30 19:50:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|467
1693425300000|2023-08-30 19:55:00|10186.7|10184.7|10187.9|10185.9|10187.9|10185.9|10186.7|10184.7|2688
1693425600000|2023-08-30 20:00:00|10187.5|10185.5|10186.7|10184.7|10188.3|10186.3|10186.7|10184.7|3424
1693425900000|2023-08-30 20:05:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|9439
1693426200000|2023-08-30 20:10:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|395
1693426500000|2023-08-30 20:15:00|||||||||228
1693426800000|2023-08-30 20:20:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|870
1693427100000|2023-08-30 20:25:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|911
1693427400000|2023-08-30 20:30:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|769
1693427700000|2023-08-30 20:35:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|490
1693428000000|2023-08-30 20:40:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|748
1693428300000|2023-08-30 20:45:00|10188.9|10186.9|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|970
1693428600000|2023-08-30 20:50:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|1033
1693428900000|2023-08-30 20:55:00|10187.9|10185.9|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|1354
1693432800000|2023-08-30 22:00:00|10187.1|10185.1|10187.5|10185.5|10187.7|10185.7|10187.1|10185.1|947
1693433100000|2023-08-30 22:05:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|54
1693433400000|2023-08-30 22:10:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.3|10185.3|348
1693433700000|2023-08-30 22:15:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|85
1693434000000|2023-08-30 22:20:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|32
1693434300000|2023-08-30 22:25:00|||||||||5
1693434600000|2023-08-30 22:30:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|68
1693434900000|2023-08-30 22:35:00|||||||||1
1693435200000|2023-08-30 22:40:00|||||||||289
1693435500000|2023-08-30 22:45:00|||||||||53
1693435800000|2023-08-30 22:50:00|10187.3|10185.3|10187.1|10185.1|10187.3|10185.3|10187.1|10185.1|16
1693436100000|2023-08-30 22:55:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.3|10185.3|70
1693436400000|2023-08-30 23:00:00|||||||||28
1693436700000|2023-08-30 23:05:00|||||||||156
1693437000000|2023-08-30 23:10:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|90
1693437300000|2023-08-30 23:15:00|10188.1|10186.1|10188.1|10186.1|10188.1|10186.1|10188.1|10186.1|82
1693437600000|2023-08-30 23:20:00|10188.3|10186.3|10188.1|10186.1|10188.3|10186.3|10187.9|10185.9|59
1693437900000|2023-08-30 23:25:00|10187.9|10185.9|10187.9|10185.9|10188.1|10186.1|10187.9|10185.9|94
1693438200000|2023-08-30 23:30:00|10188.1|10186.1|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|48
1693438500000|2023-08-30 23:35:00|||||||||48
1693438800000|2023-08-30 23:40:00|||||||||6
1693439100000|2023-08-30 23:45:00|||||||||13
1693439400000|2023-08-30 23:50:00|10187.7|10185.7|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|43
1693439700000|2023-08-30 23:55:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|353
1693440000000|2023-08-31 00:00:00|||||||||216
1693440300000|2023-08-31 00:05:00|10187.3|10185.3|10187.1|10185.1|10187.3|10185.3|10186.7|10184.7|271
1693440600000|2023-08-31 00:10:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|154
1693440900000|2023-08-31 00:15:00|||||||||3
1693441200000|2023-08-31 00:20:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|121
1693441500000|2023-08-31 00:25:00|||||||||82
1693441800000|2023-08-31 00:30:00|||||||||3
1693442100000|2023-08-31 00:35:00|||||||||3
1693442400000|2023-08-31 00:40:00|||||||||7
1693442700000|2023-08-31 00:45:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|203
1693443000000|2023-08-31 00:50:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|299
1693443300000|2023-08-31 00:55:00|10186.4|10184.4|10186.7|10184.7|10186.9|10184.9|10186.4|10184.4|242
1693443600000|2023-08-31 01:00:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|126
1693443900000|2023-08-31 01:05:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|68
1693444200000|2023-08-31 01:10:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|223
1693444500000|2023-08-31 01:15:00|10187.1|10185.1|10187.9|10185.9|10187.9|10185.9|10186.7|10184.7|210
1693444800000|2023-08-31 01:20:00|10187.5|10185.5|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|232
1693445100000|2023-08-31 01:25:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|53
1693445400000|2023-08-31 01:30:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|123
1693445700000|2023-08-31 01:35:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|545
1693446000000|2023-08-31 01:40:00|10186|10184|10186.7|10184.7|10187.1|10185.1|10186|10184|763
1693446300000|2023-08-31 01:45:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|78
1693446600000|2023-08-31 01:50:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.9|10184.9|148
1693446900000|2023-08-31 01:55:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|455
1693447200000|2023-08-31 02:00:00|||||||||3
1693447500000|2023-08-31 02:05:00|||||||||26
1693447800000|2023-08-31 02:10:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|469
1693448100000|2023-08-31 02:15:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|223
1693448400000|2023-08-31 02:20:00|10187.3|10185.3|10187.5|10185.5|10187.9|10185.9|10187.3|10185.3|266
1693448700000|2023-08-31 02:25:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|46
1693449000000|2023-08-31 02:30:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|414
1693449300000|2023-08-31 02:35:00|||||||||262
1693449600000|2023-08-31 02:40:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|717
1693449900000|2023-08-31 02:45:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|251
1693450200000|2023-08-31 02:50:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|715
1693450500000|2023-08-31 02:55:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.1|10186.1|165
1693450800000|2023-08-31 03:00:00|||||||||140
1693451100000|2023-08-31 03:05:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|191
1693451400000|2023-08-31 03:10:00|||||||||214
1693451700000|2023-08-31 03:15:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|131
1693452000000|2023-08-31 03:20:00|||||||||1
1693452300000|2023-08-31 03:25:00|||||||||30
1693452600000|2023-08-31 03:30:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|332
1693452900000|2023-08-31 03:35:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|85
1693453500000|2023-08-31 03:45:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|87
1693453800000|2023-08-31 03:50:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|1
1693454100000|2023-08-31 03:55:00|||||||||5
1693454400000|2023-08-31 04:00:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.3|10185.3|152
1693454700000|2023-08-31 04:05:00|||||||||27
1693455000000|2023-08-31 04:10:00|||||||||2614
1693455300000|2023-08-31 04:15:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|189
1693455600000|2023-08-31 04:20:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|301
1693455900000|2023-08-31 04:25:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|329
1693456200000|2023-08-31 04:30:00|10187.5|10185.5|10187.5|10185.5|10187.7|10185.7|10187.5|10185.5|534
1693456500000|2023-08-31 04:35:00|||||||||63
1693456800000|2023-08-31 04:40:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|365
1693457100000|2023-08-31 04:45:00|||||||||74
1693457400000|2023-08-31 04:50:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|639
1693457700000|2023-08-31 04:55:00|||||||||188
1693458000000|2023-08-31 05:00:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|409
1693458300000|2023-08-31 05:05:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|425
1693458600000|2023-08-31 05:10:00|||||||||119
1693458900000|2023-08-31 05:15:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|72
1693459200000|2023-08-31 05:20:00|10186.4|10184.4|10187.3|10185.3|10187.5|10185.5|10186.4|10184.4|968
1693459500000|2023-08-31 05:25:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|87
1693459800000|2023-08-31 05:30:00|||||||||188
1693460100000|2023-08-31 05:35:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|253
1693460400000|2023-08-31 05:40:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|90
1693460700000|2023-08-31 05:45:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|335
1693461000000|2023-08-31 05:50:00|10187.1|10185.1|10186.4|10184.4|10187.1|10185.1|10186.4|10184.4|211
1693461300000|2023-08-31 05:55:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|96
1693461600000|2023-08-31 06:00:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|179
1693461900000|2023-08-31 06:05:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|126
1693462200000|2023-08-31 06:10:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|172
1693462500000|2023-08-31 06:15:00|10187.3|10185.3|10187.9|10185.9|10188.3|10186.3|10187.1|10185.1|693
1693462800000|2023-08-31 06:20:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|81
1693463100000|2023-08-31 06:25:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|87
1693463400000|2023-08-31 06:30:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|233
1693463700000|2023-08-31 06:35:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|385
1693464000000|2023-08-31 06:40:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|859
1693464300000|2023-08-31 06:45:00|10186|10184|10186.7|10184.7|10187.1|10185.1|10184.4|10182.4|2636
1693464600000|2023-08-31 06:50:00|10187.1|10185.1|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|936
1693464900000|2023-08-31 06:55:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|385
1693465200000|2023-08-31 07:00:00|10187.9|10185.9|10189.5|10187.5|10189.9|10187.9|10187.5|10185.5|734
1693465500000|2023-08-31 07:05:00|10189.9|10187.9|10189.9|10187.9|10190.6|10188.6|10189.1|10187.1|698
1693465800000|2023-08-31 07:10:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|744
1693466100000|2023-08-31 07:15:00|10189.9|10187.9|10190.6|10188.6|10191.2|10189.2|10189.9|10187.9|899
1693466400000|2023-08-31 07:20:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|824
1693466700000|2023-08-31 07:25:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.5|10187.5|296
1693467000000|2023-08-31 07:30:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|1159
1693467300000|2023-08-31 07:35:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|457
1693467600000|2023-08-31 07:40:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1125
1693467900000|2023-08-31 07:45:00|10189.7|10187.7|10189.9|10187.9|10189.9|10187.9|10189.7|10187.7|679
1693468200000|2023-08-31 07:50:00|10190.3|10188.3|10190.3|10188.3|10190.5|10188.5|10190.3|10188.3|992
1693468500000|2023-08-31 07:55:00|10190.5|10188.5|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|1093
1693468800000|2023-08-31 08:00:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|530
1693469100000|2023-08-31 08:05:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|164
1693469400000|2023-08-31 08:10:00|10190.6|10188.6|10190.6|10188.6|10190.8|10188.8|10190.3|10188.3|276
1693469700000|2023-08-31 08:15:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.1|10188.1|115
1693470000000|2023-08-31 08:20:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|249
1693470300000|2023-08-31 08:25:00|10189.7|10187.7|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|548
1693470600000|2023-08-31 08:30:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|346
1693470900000|2023-08-31 08:35:00|10190.1|10188.1|10189.9|10187.9|10190.1|10188.1|10189.9|10187.9|21
1693471200000|2023-08-31 08:40:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|103
1693471500000|2023-08-31 08:45:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|1611
1693471800000|2023-08-31 08:50:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|180
1693472100000|2023-08-31 08:55:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|284
1693472400000|2023-08-31 09:00:00|10189.5|10187.5|10190.6|10188.6|10191.4|10189.4|10189.5|10187.5|1333
1693472700000|2023-08-31 09:05:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|178
1693473000000|2023-08-31 09:10:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.5|10187.5|708
1693473300000|2023-08-31 09:15:00|10189.9|10187.9|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|221
1693473600000|2023-08-31 09:20:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|189
1693473900000|2023-08-31 09:25:00|10189.9|10187.9|10191|10189|10191.4|10189.4|10189.9|10187.9|664
1693474200000|2023-08-31 09:30:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|339
1693474500000|2023-08-31 09:35:00|10191.2|10189.2|10191.4|10189.4|10191.8|10189.8|10191|10189|414
1693474800000|2023-08-31 09:40:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|279
1693475100000|2023-08-31 09:45:00|||||||||13
1693475400000|2023-08-31 09:50:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|513
1693475700000|2023-08-31 09:55:00|||||||||194
1693476000000|2023-08-31 10:00:00|||||||||20
1693476300000|2023-08-31 10:05:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|739
1693476600000|2023-08-31 10:10:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|587
1693476900000|2023-08-31 10:15:00|10190.3|10188.3|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|291
1693477200000|2023-08-31 10:20:00|||||||||111
1693477500000|2023-08-31 10:25:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|432
1693477800000|2023-08-31 10:30:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|327
1693478100000|2023-08-31 10:35:00|10190.1|10188.1|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|211
1693478400000|2023-08-31 10:40:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|244
1693478700000|2023-08-31 10:45:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|370
1693479000000|2023-08-31 10:50:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|716
1693479300000|2023-08-31 10:55:00|10191.2|10189.2|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|285
1693479600000|2023-08-31 11:00:00|10191|10189|10191|10189|10191|10189|10190.6|10188.6|242
1693479900000|2023-08-31 11:05:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|307
1693480200000|2023-08-31 11:10:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|341
1693480500000|2023-08-31 11:15:00|10191|10189|10192.2|10190.2|10192.2|10190.2|10190.6|10188.6|949
1693480800000|2023-08-31 11:20:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|229
1693481100000|2023-08-31 11:25:00|10191.4|10189.4|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|509
1693481400000|2023-08-31 11:30:00|10190.3|10188.3|10191.4|10189.4|10191.8|10189.8|10190.3|10188.3|1943
1693481700000|2023-08-31 11:35:00|10191.2|10189.2|10191.4|10189.4|10191.8|10189.8|10191|10189|864
1693482000000|2023-08-31 11:40:00|10191|10189|10190.6|10188.6|10191.4|10189.4|10190.3|10188.3|585
1693482300000|2023-08-31 11:45:00|10191|10189|10191.8|10189.8|10192.6|10190.6|10190.6|10188.6|1080
1693482600000|2023-08-31 11:50:00|10192.2|10190.2|10191|10189|10192.2|10190.2|10190.6|10188.6|648
1693482900000|2023-08-31 11:55:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.5|10188.5|857
1693483200000|2023-08-31 12:00:00|10191|10189|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|1979
1693483500000|2023-08-31 12:05:00|10189.9|10187.9|10188.7|10186.7|10190.3|10188.3|10188.7|10186.7|966
1693483800000|2023-08-31 12:10:00|10189.1|10187.1|10189.9|10187.9|10190.3|10188.3|10188.7|10186.7|1621
1693484100000|2023-08-31 12:15:00|10190.3|10188.3|10190.3|10188.3|10191.4|10189.4|10189.9|10187.9|2363
1693484400000|2023-08-31 12:20:00|10189.9|10187.9|10188.3|10186.3|10190.3|10188.3|10188.3|10186.3|2887
1693484700000|2023-08-31 12:25:00|10187.9|10185.9|10189.3|10187.3|10189.9|10187.9|10187.9|10185.9|2829
1693485000000|2023-08-31 12:30:00|10189.1|10187.1|10189.5|10187.5|10193|10191|10184.4|10182.4|8004
1693485300000|2023-08-31 12:35:00|10189.1|10187.1|10187.1|10185.1|10189.5|10187.5|10186.7|10184.7|4569
1693485600000|2023-08-31 12:40:00|10187.5|10185.5|10187.9|10185.9|10189.1|10187.1|10187.5|10185.5|1660
1693485900000|2023-08-31 12:45:00|10188.1|10186.1|10186.7|10184.7|10188.3|10186.3|10185.6|10183.6|3175
1693486200000|2023-08-31 12:50:00|10186.9|10184.9|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|1121
1693486500000|2023-08-31 12:55:00|10187.9|10185.9|10188.7|10186.7|10189.1|10187.1|10187.1|10185.1|1323
1693486800000|2023-08-31 13:00:00|10189.1|10187.1|10187.5|10185.5|10189.1|10187.1|10187.5|10185.5|926
1693487100000|2023-08-31 13:05:00|10187.1|10185.1|10186|10184|10187.1|10185.1|10186|10184|2668
1693487400000|2023-08-31 13:10:00|10185.6|10183.6|10186.7|10184.7|10186.7|10184.7|10185.2|10183.2|1747
1693487700000|2023-08-31 13:15:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10185.6|10183.6|1555
1693488000000|2023-08-31 13:20:00|10186.9|10184.9|10186.4|10184.4|10187.1|10185.1|10185.2|10183.2|1738
1693488300000|2023-08-31 13:25:00|10186|10184|10186|10184|10186|10184|10185.2|10183.2|1193
1693488600000|2023-08-31 13:30:00|10185.6|10183.6|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|1312
1693488900000|2023-08-31 13:35:00|10186.2|10184.2|10186.7|10184.7|10186.7|10184.7|10185.6|10183.6|1871
1693489200000|2023-08-31 13:40:00|10186.4|10184.4|10183.2|10181.2|10186.7|10184.7|10182.4|10180.4|3985
1693489500000|2023-08-31 13:45:00|10183.4|10181.4|10182.1|10180.1|10184|10182|10181.3|10179.3|5322
1693489800000|2023-08-31 13:50:00|10181.7|10179.7|10184|10182|10184|10182|10181.7|10179.7|2392
1693490100000|2023-08-31 13:55:00|10183.8|10181.8|10184.4|10182.4|10185.2|10183.2|10183.6|10181.6|2205
1693490400000|2023-08-31 14:00:00|10184|10182|10185.2|10183.2|10185.6|10183.6|10183.6|10181.6|3798
1693490700000|2023-08-31 14:05:00|10184.8|10182.8|10186|10184|10186|10184|10184.8|10182.8|1608
1693491000000|2023-08-31 14:10:00|10186.4|10184.4|10185.6|10183.6|10186.4|10184.4|10185.2|10183.2|1453
1693491300000|2023-08-31 14:15:00|10185.2|10183.2|10186|10184|10186|10184|10185.2|10183.2|1480
1693491600000|2023-08-31 14:20:00|10185.6|10183.6|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|2316
1693491900000|2023-08-31 14:25:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|1380
1693492200000|2023-08-31 14:30:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|1882
1693492500000|2023-08-31 14:35:00|10186|10184|10186|10184|10186.7|10184.7|10185.6|10183.6|1496
1693492800000|2023-08-31 14:40:00|10185.6|10183.6|10186.4|10184.4|10186.4|10184.4|10185.2|10183.2|2475
1693493100000|2023-08-31 14:45:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186|10184|1678
1693493400000|2023-08-31 14:50:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186|10184|1144
1693493700000|2023-08-31 14:55:00|10186.7|10184.7|10187.5|10185.5|10187.5|10185.5|10186.4|10184.4|1523
1693494000000|2023-08-31 15:00:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|560
1693494300000|2023-08-31 15:05:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|1503
1693494600000|2023-08-31 15:10:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|1019
1693494900000|2023-08-31 15:15:00|10186.7|10184.7|10187.1|10185.1|10187.5|10185.5|10186.4|10184.4|2424
1693495200000|2023-08-31 15:20:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|557
1693495500000|2023-08-31 15:25:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|1311
1693495800000|2023-08-31 15:30:00|10186.4|10184.4|10185.6|10183.6|10186.4|10184.4|10185.6|10183.6|1068
1693496100000|2023-08-31 15:35:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|1367
1693496400000|2023-08-31 15:40:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|1018
1693496700000|2023-08-31 15:45:00|10186.9|10184.9|10186.4|10184.4|10186.9|10184.9|10186|10184|768
1693497000000|2023-08-31 15:50:00|10186.2|10184.2|10187.9|10185.9|10187.9|10185.9|10186|10184|1903
1693497300000|2023-08-31 15:55:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|2120
1693497600000|2023-08-31 16:00:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|1780
1693497900000|2023-08-31 16:05:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|1245
1693498200000|2023-08-31 16:10:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|730
1693498500000|2023-08-31 16:15:00|10188.7|10186.7|10189.9|10187.9|10189.9|10187.9|10188.7|10186.7|681
1693498800000|2023-08-31 16:20:00|10189.5|10187.5|10190.6|10188.6|10190.6|10188.6|10189.5|10187.5|980
1693499100000|2023-08-31 16:25:00|10190.3|10188.3|10190.6|10188.6|10191|10189|10190.3|10188.3|1456
1693499400000|2023-08-31 16:30:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|349
1693499700000|2023-08-31 16:35:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|894
1693500000000|2023-08-31 16:40:00|10190.3|10188.3|10190.8|10188.8|10191|10189|10189.9|10187.9|3036
1693500300000|2023-08-31 16:45:00|10190.6|10188.6|10190.3|10188.3|10191|10189|10190.3|10188.3|1131
1693500600000|2023-08-31 16:50:00|||||||||309
1693500900000|2023-08-31 16:55:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|979
1693501200000|2023-08-31 17:00:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|423
1693501500000|2023-08-31 17:05:00|10189.9|10187.9|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|777
1693501800000|2023-08-31 17:10:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|773
1693502100000|2023-08-31 17:15:00|10190.1|10188.1|10191|10189|10191|10189|10189.9|10187.9|851
1693502400000|2023-08-31 17:20:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|459
1693502700000|2023-08-31 17:25:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|362
1693503000000|2023-08-31 17:30:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|988
1693503300000|2023-08-31 17:35:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|907
1693503600000|2023-08-31 17:40:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|1204
1693503900000|2023-08-31 17:45:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|621
1693504200000|2023-08-31 17:50:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|1026
1693504500000|2023-08-31 17:55:00|||||||||435
1693504800000|2023-08-31 18:00:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|1519
1693505100000|2023-08-31 18:05:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|622
1693505400000|2023-08-31 18:10:00|10189.9|10187.9|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|2521
1693505700000|2023-08-31 18:15:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|1901
1693506000000|2023-08-31 18:20:00|10191.4|10189.4|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|838
1693506300000|2023-08-31 18:25:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|4796
1693506600000|2023-08-31 18:30:00|10192|10190|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1384
1693506900000|2023-08-31 18:35:00|10191.4|10189.4|10192.6|10190.6|10193|10191|10191.4|10189.4|5114
1693507200000|2023-08-31 18:40:00|10193|10191|10192.2|10190.2|10193|10191|10191.8|10189.8|2599
1693507500000|2023-08-31 18:45:00|10191.8|10189.8|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|2227
1693507800000|2023-08-31 18:50:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|1694
1693508100000|2023-08-31 18:55:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|6034
1693508400000|2023-08-31 19:00:00|10191.8|10189.8|10193|10191|10193|10191|10191.8|10189.8|4455
1693508700000|2023-08-31 19:05:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.2|10190.2|4069
1693509000000|2023-08-31 19:10:00|10192.8|10190.8|10192.6|10190.6|10193|10191|10192.2|10190.2|1615
1693509300000|2023-08-31 19:15:00|10192.4|10190.4|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|3229
1693509600000|2023-08-31 19:20:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|3196
1693509900000|2023-08-31 19:25:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1724
1693510200000|2023-08-31 19:30:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|928
1693510500000|2023-08-31 19:35:00|10191.8|10189.8|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|1881
1693510800000|2023-08-31 19:40:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|925
1693511100000|2023-08-31 19:45:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|1822
1693511400000|2023-08-31 19:50:00|10191.8|10189.8|10193|10191|10193|10191|10191.4|10189.4|3126
1693511700000|2023-08-31 19:55:00|10192.6|10190.6|10193.8|10191.8|10193.8|10191.8|10191|10189|11422
1693512000000|2023-08-31 20:00:00|10193.4|10191.4|10192.6|10190.6|10193.8|10191.8|10191.4|10189.4|8605
1693512300000|2023-08-31 20:05:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|1700
1693512600000|2023-08-31 20:10:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|2421
1693512900000|2023-08-31 20:15:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|854
1693513200000|2023-08-31 20:20:00|10191.2|10189.2|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|1683
1693513500000|2023-08-31 20:25:00|10190.6|10188.6|10190.5|10188.5|10190.6|10188.6|10190.3|10188.3|2285
1693513800000|2023-08-31 20:30:00|10190.6|10188.6|10191|10189|10191|10189|10190.3|10188.3|750
1693514100000|2023-08-31 20:35:00|10190.6|10188.6|10191|10189|10191|10189|10190.3|10188.3|1581
1693514400000|2023-08-31 20:40:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|577
1693514700000|2023-08-31 20:45:00|10191.4|10189.4|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|1404
1693515000000|2023-08-31 20:50:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|1002
1693515300000|2023-08-31 20:55:00|10190.5|10188.5|10190.3|10188.3|10190.5|10188.5|10190.3|10188.3|710
1693519200000|2023-08-31 22:00:00|||||||||52
1693519500000|2023-08-31 22:05:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|142
1693519800000|2023-08-31 22:10:00|10189.7|10187.7|10189.9|10187.9|10189.9|10187.9|10189.7|10187.7|108
1693520100000|2023-08-31 22:15:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|46
1693520400000|2023-08-31 22:20:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|239
1693520700000|2023-08-31 22:25:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|45
1693521000000|2023-08-31 22:30:00|||||||||24
1693521300000|2023-08-31 22:35:00|||||||||32
1693521600000|2023-08-31 22:40:00|||||||||106
1693521900000|2023-08-31 22:45:00|||||||||15
1693522200000|2023-08-31 22:50:00|||||||||106
1693522500000|2023-08-31 22:55:00|10189.9|10187.9|10189.7|10187.7|10189.9|10187.9|10189.5|10187.5|37
1693522800000|2023-08-31 23:00:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|38
1693523100000|2023-08-31 23:05:00|||||||||3
1693523400000|2023-08-31 23:10:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10190.1|10188.1|40
1693523700000|2023-08-31 23:15:00|||||||||3
1693524000000|2023-08-31 23:20:00|||||||||34
1693524300000|2023-08-31 23:25:00|||||||||59
1693524600000|2023-08-31 23:30:00|||||||||15
1693524900000|2023-08-31 23:35:00|10189.9|10187.9|10190.1|10188.1|10190.3|10188.3|10189.9|10187.9|67
1693525200000|2023-08-31 23:40:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|84
1693525500000|2023-08-31 23:45:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|234
1693525800000|2023-08-31 23:50:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|62
1693526100000|2023-08-31 23:55:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|119
1693526400000|2023-09-01 00:00:00|10189.7|10187.7|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|35
1693526700000|2023-09-01 00:05:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|108
1693527000000|2023-09-01 00:10:00|10189.3|10187.3|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|52
1693527300000|2023-09-01 00:15:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|336
1693527600000|2023-09-01 00:20:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|173
1693527900000|2023-09-01 00:25:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.7|10187.7|59
1693528200000|2023-09-01 00:30:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|97
1693528500000|2023-09-01 00:35:00|10189.9|10187.9|10189.7|10187.7|10189.9|10187.9|10189.5|10187.5|83
1693528800000|2023-09-01 00:40:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.7|10187.7|0
1693529100000|2023-09-01 00:45:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|254
1693529400000|2023-09-01 00:50:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|278
1693529700000|2023-09-01 00:55:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|177
1693530000000|2023-09-01 01:00:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|83
1693530300000|2023-09-01 01:05:00|10191|10189|10191|10189|10191|10189|10190.6|10188.6|342
1693530600000|2023-09-01 01:10:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|99
1693530900000|2023-09-01 01:15:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|336
1693531200000|2023-09-01 01:20:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|223
1693531500000|2023-09-01 01:25:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|74
1693531800000|2023-09-01 01:30:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|82
1693532100000|2023-09-01 01:35:00|||||||||21
1693532400000|2023-09-01 01:40:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|1309
1693532700000|2023-09-01 01:45:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|297
1693533000000|2023-09-01 01:50:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|69
1693533300000|2023-09-01 01:55:00|||||||||38
1693533600000|2023-09-01 02:00:00|||||||||177
1693533900000|2023-09-01 02:05:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|403
1693534200000|2023-09-01 02:10:00|10191.6|10189.6|10191.4|10189.4|10191.6|10189.6|10191.4|10189.4|100
1693534500000|2023-09-01 02:15:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|55
1693534800000|2023-09-01 02:20:00|||||||||43
1693535100000|2023-09-01 02:25:00|||||||||44
1693535400000|2023-09-01 02:30:00|10191.6|10189.6|10191.4|10189.4|10191.6|10189.6|10191.4|10189.4|79
1693535700000|2023-09-01 02:35:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|365
1693536000000|2023-09-01 02:40:00|||||||||245
1693536300000|2023-09-01 02:45:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|130
1693536600000|2023-09-01 02:50:00|10191|10189|10191.2|10189.2|10191.2|10189.2|10191|10189|30
1693536900000|2023-09-01 02:55:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|107
1693537200000|2023-09-01 03:00:00|||||||||62
1693537500000|2023-09-01 03:05:00|||||||||47
1693538100000|2023-09-01 03:15:00|||||||||22
1693538400000|2023-09-01 03:20:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|38
1693538700000|2023-09-01 03:25:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|67
1693539000000|2023-09-01 03:30:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|41
1693539300000|2023-09-01 03:35:00|||||||||86
1693539600000|2023-09-01 03:40:00|||||||||41
1693539900000|2023-09-01 03:45:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|460
1693540200000|2023-09-01 03:50:00|||||||||774
1693540500000|2023-09-01 03:55:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|444
1693540800000|2023-09-01 04:00:00|||||||||534
1693541100000|2023-09-01 04:05:00|||||||||141
1693541400000|2023-09-01 04:10:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|34
1693541700000|2023-09-01 04:15:00|10189.9|10187.9|10189.9|10187.9|10190.1|10188.1|10189.9|10187.9|189
1693542000000|2023-09-01 04:20:00|10190.1|10188.1|10189.7|10187.7|10190.1|10188.1|10189.5|10187.5|374
1693542300000|2023-09-01 04:25:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|484
1693542600000|2023-09-01 04:30:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.5|10188.5|268
1693542900000|2023-09-01 04:35:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|203
1693543200000|2023-09-01 04:40:00|||||||||31
1693543500000|2023-09-01 04:45:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|216
1693543800000|2023-09-01 04:50:00|||||||||24
1693544100000|2023-09-01 04:55:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|106
1693544400000|2023-09-01 05:00:00|||||||||34
1693544700000|2023-09-01 05:05:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|412
1693545000000|2023-09-01 05:10:00|||||||||16
1693545300000|2023-09-01 05:15:00|10191|10189|10191|10189|10191|10189|10191|10189|155
1693545600000|2023-09-01 05:20:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|143
1693545900000|2023-09-01 05:25:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|48
1693546200000|2023-09-01 05:30:00|||||||||24
1693546500000|2023-09-01 05:35:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|92
1693546800000|2023-09-01 05:40:00|||||||||88
1693547100000|2023-09-01 05:45:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|653
1693547400000|2023-09-01 05:50:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|172
1693547700000|2023-09-01 05:55:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|292
1693548000000|2023-09-01 06:00:00|10189.9|10187.9|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|583
1693548300000|2023-09-01 06:05:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|164
1693548600000|2023-09-01 06:10:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|323
1693548900000|2023-09-01 06:15:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|333
1693549200000|2023-09-01 06:20:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|176
1693549500000|2023-09-01 06:25:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|128
1693549800000|2023-09-01 06:30:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|121
1693550100000|2023-09-01 06:35:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|421
1693550400000|2023-09-01 06:40:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|105
1693550700000|2023-09-01 06:45:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|241
1693551000000|2023-09-01 06:50:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|446
1693551300000|2023-09-01 06:55:00|10188.9|10186.9|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|95
1693551600000|2023-09-01 07:00:00|10189.3|10187.3|10190.3|10188.3|10190.3|10188.3|10189.1|10187.1|476
1693551900000|2023-09-01 07:05:00|10189.9|10187.9|10189.3|10187.3|10190.3|10188.3|10189.1|10187.1|481
1693552200000|2023-09-01 07:10:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|123
1693552500000|2023-09-01 07:15:00|10189.3|10187.3|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|102
1693552800000|2023-09-01 07:20:00|10189.3|10187.3|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|316
1693553100000|2023-09-01 07:25:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|287
1693553400000|2023-09-01 07:30:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10188.9|10186.9|357
1693553700000|2023-09-01 07:35:00|10189.5|10187.5|10190.3|10188.3|10190.3|10188.3|10189.1|10187.1|645
1693554000000|2023-09-01 07:40:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|311
1693554300000|2023-09-01 07:45:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|631
1693554600000|2023-09-01 07:50:00|10189.9|10187.9|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|335
1693554900000|2023-09-01 07:55:00|10190.5|10188.5|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|615
1693555200000|2023-09-01 08:00:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|170
1693555500000|2023-09-01 08:05:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|360
1693555800000|2023-09-01 08:10:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|549
1693556100000|2023-09-01 08:15:00|10190.1|10188.1|10189.9|10187.9|10190.1|10188.1|10189.9|10187.9|73
1693556400000|2023-09-01 08:20:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|381
1693556700000|2023-09-01 08:25:00|10189.7|10187.7|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|176
1693557000000|2023-09-01 08:30:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|566
1693557300000|2023-09-01 08:35:00|||||||||6
1693557600000|2023-09-01 08:40:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|145
1693557900000|2023-09-01 08:45:00|||||||||55
1693558200000|2023-09-01 08:50:00|10189.3|10187.3|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|256
1693558500000|2023-09-01 08:55:00|10189.3|10187.3|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|251
1693558800000|2023-09-01 09:00:00|10189.7|10187.7|10189.5|10187.5|10189.7|10187.7|10189.5|10187.5|197
1693559100000|2023-09-01 09:05:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|211
1693559400000|2023-09-01 09:10:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|511
1693559700000|2023-09-01 09:15:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|133
1693560000000|2023-09-01 09:20:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|147
1693560300000|2023-09-01 09:25:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|253
1693560600000|2023-09-01 09:30:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|453
1693560900000|2023-09-01 09:35:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|40
1693561200000|2023-09-01 09:40:00|10190.5|10188.5|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|58
1693561500000|2023-09-01 09:45:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|829
1693561800000|2023-09-01 09:50:00|10189.9|10187.9|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|215
1693562100000|2023-09-01 09:55:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|308
1693562400000|2023-09-01 10:00:00|10189.7|10187.7|10189.9|10187.9|10189.9|10187.9|10189.7|10187.7|115
1693562700000|2023-09-01 10:05:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|199
1693563000000|2023-09-01 10:10:00|10190.5|10188.5|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|133
1693563300000|2023-09-01 10:15:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|210
1693563600000|2023-09-01 10:20:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|492
1693563900000|2023-09-01 10:25:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|856
1693564200000|2023-09-01 10:30:00|10190.8|10188.8|10191|10189|10191|10189|10190.6|10188.6|153
1693564500000|2023-09-01 10:35:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|289
1693564800000|2023-09-01 10:40:00|10190.8|10188.8|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|329
1693565100000|2023-09-01 10:45:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|515
1693565400000|2023-09-01 10:50:00|||||||||142
1693565700000|2023-09-01 10:55:00|10192.2|10190.2|10192.6|10190.6|10192.8|10190.8|10191.8|10189.8|1171
1693566000000|2023-09-01 11:00:00|10192.2|10190.2|10193.4|10191.4|10193.4|10191.4|10192.2|10190.2|734
1693566300000|2023-09-01 11:05:00|10193|10191|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|175
1693566600000|2023-09-01 11:10:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|586
1693566900000|2023-09-01 11:15:00|10192.6|10190.6|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|272
1693567200000|2023-09-01 11:20:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|178
1693567500000|2023-09-01 11:25:00|10193|10191|10194.2|10192.2|10194.2|10192.2|10193|10191|992
1693567800000|2023-09-01 11:30:00|10193.8|10191.8|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|1421
1693568100000|2023-09-01 11:35:00|10193.8|10191.8|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|2524
1693568400000|2023-09-01 11:40:00|10193.8|10191.8|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|2272
1693568700000|2023-09-01 11:45:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|1316
1693569000000|2023-09-01 11:50:00|10194.2|10192.2|10194.9|10192.9|10194.9|10192.9|10194.2|10192.2|4374
1693569300000|2023-09-01 11:55:00|10195.1|10193.1|10195.1|10193.1|10195.7|10193.7|10194.9|10192.9|3202
1693569600000|2023-09-01 12:00:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|1738
1693569900000|2023-09-01 12:05:00|10194.9|10192.9|10196.1|10194.1|10196.1|10194.1|10194.9|10192.9|2220
1693570200000|2023-09-01 12:10:00|10195.9|10193.9|10196.1|10194.1|10196.9|10194.9|10195.7|10193.7|2913
1693570500000|2023-09-01 12:15:00|10196.5|10194.5|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|3530
1693570800000|2023-09-01 12:20:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10194.6|10192.6|5685
1693571100000|2023-09-01 12:25:00|10195.3|10193.3|10196.9|10194.9|10197.3|10195.3|10194.9|10192.9|3763
1693571400000|2023-09-01 12:30:00|10197.1|10195.1|10207.1|10205.1|10210.2|10208.2|10195.5|10193.5|13099
1693571700000|2023-09-01 12:35:00|10207.4|10205.4|10205.1|10203.1|10208.6|10206.6|10204.7|10202.7|11202
1693572000000|2023-09-01 12:40:00|10204.7|10202.7|10201.6|10199.6|10205.5|10203.5|10201.6|10199.6|4686
1693572300000|2023-09-01 12:45:00|10202|10200|10203.5|10201.5|10204.3|10202.3|10201.6|10199.6|6312
1693572600000|2023-09-01 12:50:00|10203.7|10201.7|10203|10201|10204.3|10202.3|10202|10200|4647
1693572900000|2023-09-01 12:55:00|10202.8|10200.8|10204.7|10202.7|10205.5|10203.5|10202|10200|6728
1693573200000|2023-09-01 13:00:00|10204.3|10202.3|10202.8|10200.8|10205.3|10203.3|10202.4|10200.4|4604
1693573500000|2023-09-01 13:05:00|10202.4|10200.4|10203.1|10201.1|10203.9|10201.9|10202|10200|3315
1693573800000|2023-09-01 13:10:00|10203.3|10201.3|10203.5|10201.5|10203.9|10201.9|10202|10200|4607
1693574100000|2023-09-01 13:15:00|10203.7|10201.7|10203.5|10201.5|10206.3|10204.3|10203.5|10201.5|8204
1693574400000|2023-09-01 13:20:00|10203.9|10201.9|10203.5|10201.5|10204.7|10202.7|10203.5|10201.5|1228
1693574700000|2023-09-01 13:25:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.1|10201.1|3966
1693575000000|2023-09-01 13:30:00|10204.5|10202.5|10203.1|10201.1|10204.7|10202.7|10202.4|10200.4|3239
1693575300000|2023-09-01 13:35:00|10202.8|10200.8|10200.4|10198.4|10203.1|10201.1|10200.4|10198.4|6270
1693575600000|2023-09-01 13:40:00|10200|10198|10199.6|10197.6|10200.8|10198.8|10198.5|10196.5|5629
1693575900000|2023-09-01 13:45:00|10198.9|10196.9|10196.1|10194.1|10199.2|10197.2|10195.7|10193.7|6898
1693576200000|2023-09-01 13:50:00|10195.7|10193.7|10195.3|10193.3|10196.5|10194.5|10193.8|10191.8|4552
1693576500000|2023-09-01 13:55:00|10194.9|10192.9|10196.9|10194.9|10196.9|10194.9|10194.2|10192.2|2564
1693576800000|2023-09-01 14:00:00|10195.7|10193.7|10195.3|10193.3|10196.5|10194.5|10187.9|10185.9|7499
1693577100000|2023-09-01 14:05:00|10195.1|10193.1|10193.8|10191.8|10195.3|10193.3|10192.6|10190.6|4116
1693577400000|2023-09-01 14:10:00|10194|10192|10195.1|10193.1|10196.1|10194.1|10193.4|10191.4|4880
1693577700000|2023-09-01 14:15:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10193.4|10191.4|2319
1693578000000|2023-09-01 14:20:00|10194.9|10192.9|10193.4|10191.4|10195.3|10193.3|10193|10191|1715
1693578300000|2023-09-01 14:25:00|10193|10191|10191.4|10189.4|10193.8|10191.8|10191|10189|2618
1693578600000|2023-09-01 14:30:00|10191.2|10189.2|10189.9|10187.9|10191.4|10189.4|10189.5|10187.5|2460
1693578900000|2023-09-01 14:35:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10188.7|10186.7|2645
1693579200000|2023-09-01 14:40:00|10189.1|10187.1|10190.3|10188.3|10190.3|10188.3|10187.9|10185.9|4241
1693579500000|2023-09-01 14:45:00|10190.6|10188.6|10188.3|10186.3|10190.6|10188.6|10187.7|10185.7|2578
1693579800000|2023-09-01 14:50:00|10187.9|10185.9|10189.1|10187.1|10189.9|10187.9|10187.9|10185.9|1509
1693580100000|2023-09-01 14:55:00|10188.7|10186.7|10190.6|10188.6|10191|10189|10188.7|10186.7|2584
1693580400000|2023-09-01 15:00:00|10190.3|10188.3|10188.3|10186.3|10190.6|10188.6|10188.3|10186.3|2959
1693580700000|2023-09-01 15:05:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10187.9|10185.9|2590
1693581000000|2023-09-01 15:10:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|1406
1693581300000|2023-09-01 15:15:00|10188.5|10186.5|10187.1|10185.1|10188.5|10186.5|10187.1|10185.1|772
1693581600000|2023-09-01 15:20:00|10186.7|10184.7|10184.4|10182.4|10187.1|10185.1|10184.4|10182.4|7299
1693581900000|2023-09-01 15:25:00|10184.6|10182.6|10185.6|10183.6|10186.4|10184.4|10184|10182|3468
1693582200000|2023-09-01 15:30:00|10185.8|10183.8|10185.2|10183.2|10186|10184|10184.8|10182.8|2706
1693582500000|2023-09-01 15:35:00|10184.8|10182.8|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|2108
1693582800000|2023-09-01 15:40:00|10185.4|10183.4|10186.4|10184.4|10186.4|10184.4|10185.2|10183.2|1833
1693583100000|2023-09-01 15:45:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10185.6|10183.6|1641
1693583400000|2023-09-01 15:50:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.2|10183.2|804
1693583700000|2023-09-01 15:55:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|1623
1693584000000|2023-09-01 16:00:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184|10182|1061
1693584300000|2023-09-01 16:05:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|220
1693584600000|2023-09-01 16:10:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|279
1693584900000|2023-09-01 16:15:00|10185.8|10183.8|10185.6|10183.6|10186.4|10184.4|10185.6|10183.6|774
1693585200000|2023-09-01 16:20:00|10186|10184|10186.7|10184.7|10187.1|10185.1|10185.6|10183.6|2289
1693585500000|2023-09-01 16:25:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|771
1693585800000|2023-09-01 16:30:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|909
1693586100000|2023-09-01 16:35:00|10186.7|10184.7|10186.5|10184.5|10187.1|10185.1|10186|10184|2933
1693586400000|2023-09-01 16:40:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|611
1693586700000|2023-09-01 16:45:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|1157
1693587000000|2023-09-01 16:50:00|10187.5|10185.5|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|803
1693587300000|2023-09-01 16:55:00|10187.9|10185.9|10188.7|10186.7|10189.1|10187.1|10187.9|10185.9|1206
1693587600000|2023-09-01 17:00:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|1076
1693587900000|2023-09-01 17:05:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|1442
1693588200000|2023-09-01 17:10:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|711
1693588500000|2023-09-01 17:15:00|10189.3|10187.3|10188.7|10186.7|10189.3|10187.3|10188.7|10186.7|1967
1693588800000|2023-09-01 17:20:00|10189.1|10187.1|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|913
1693589100000|2023-09-01 17:25:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|488
1693589400000|2023-09-01 17:30:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|340
1693589700000|2023-09-01 17:35:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|273
1693590000000|2023-09-01 17:40:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|498
1693590300000|2023-09-01 17:45:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|1417
1693590600000|2023-09-01 17:50:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1080
1693590900000|2023-09-01 17:55:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|643
1693591200000|2023-09-01 18:00:00|10189.7|10187.7|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|309
1693591500000|2023-09-01 18:05:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|420
1693591800000|2023-09-01 18:10:00|||||||||211
1693592100000|2023-09-01 18:15:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|636
1693592400000|2023-09-01 18:20:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|636
1693592700000|2023-09-01 18:25:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|819
1693593000000|2023-09-01 18:30:00|||||||||209
1693593300000|2023-09-01 18:35:00|10189.1|10187.1|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|1277
1693593600000|2023-09-01 18:40:00|10188.9|10186.9|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|626
1693593900000|2023-09-01 18:45:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|299
1693594200000|2023-09-01 18:50:00|10188.5|10186.5|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|583
1693594500000|2023-09-01 18:55:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|1351
1693594800000|2023-09-01 19:00:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|1321
1693595100000|2023-09-01 19:05:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|976
1693595400000|2023-09-01 19:10:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|1377
1693595700000|2023-09-01 19:15:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|772
1693596000000|2023-09-01 19:20:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|437
1693596300000|2023-09-01 19:25:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|468
1693596600000|2023-09-01 19:30:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|5803
1693596900000|2023-09-01 19:35:00|10186.7|10184.7|10186|10184|10186.7|10184.7|10185.6|10183.6|19826
1693597200000|2023-09-01 19:40:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.2|10183.2|1345
1693597500000|2023-09-01 19:45:00|10186|10184|10186.7|10184.7|10186.7|10184.7|10185.6|10183.6|534
1693597800000|2023-09-01 19:50:00|10186.4|10184.4|10186|10184|10186.5|10184.5|10186|10184|779
1693598100000|2023-09-01 19:55:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|1892
1693598400000|2023-09-01 20:00:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10186|10184|1844
1693598700000|2023-09-01 20:05:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|468
1693599000000|2023-09-01 20:10:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|222
1693599300000|2023-09-01 20:15:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|321
1693599600000|2023-09-01 20:20:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|464
1693599900000|2023-09-01 20:25:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|449
1693600200000|2023-09-01 20:30:00|10186.5|10184.5|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|418
1693600500000|2023-09-01 20:35:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|1813
1693600800000|2023-09-01 20:40:00|10186.5|10184.5|10186.7|10184.7|10186.7|10184.7|10186.5|10184.5|778
1693601100000|2023-09-01 20:45:00|10186.4|10184.4|10186|10184|10186.7|10184.7|10186|10184|1395
1693601400000|2023-09-01 20:50:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|617
1693601700000|2023-09-01 20:55:00|10185.6|10183.6|10186|10184|10186.4|10184.4|10185.6|10183.6|1052
1693778400000|2023-09-03 22:00:00|10186|10184|10185.2|10183.2|10186|10184|10185.2|10183.2|332
1693778700000|2023-09-03 22:05:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|252
1693779000000|2023-09-03 22:10:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|17
1693779300000|2023-09-03 22:15:00|10186.2|10184.2|10186.4|10184.4|10186.4|10184.4|10186|10184|38
1693779600000|2023-09-03 22:20:00|10186|10184|10185.8|10183.8|10186.2|10184.2|10185.6|10183.6|171
1693779900000|2023-09-03 22:25:00|10186|10184|10185.8|10183.8|10186|10184|10185.8|10183.8|4
1693780200000|2023-09-03 22:30:00|10185.6|10183.6|10185.2|10183.2|10185.8|10183.8|10185.2|10183.2|79
1693780500000|2023-09-03 22:35:00|10185.4|10183.4|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|135
1693780800000|2023-09-03 22:40:00|10185|10183|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|24
1693781100000|2023-09-03 22:45:00|10185|10183|10185.2|10183.2|10185.4|10183.4|10185|10183|93
1693781400000|2023-09-03 22:50:00|10185.4|10183.4|10184.8|10182.8|10185.4|10183.4|10184.8|10182.8|88
1693781700000|2023-09-03 22:55:00|10184.6|10182.6|10184.6|10182.6|10184.6|10182.6|10184.6|10182.6|9
1693782000000|2023-09-03 23:00:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|70
1693782300000|2023-09-03 23:05:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|85
1693782600000|2023-09-03 23:10:00|10185.8|10183.8|10185.8|10183.8|10185.8|10183.8|10185.6|10183.6|38
1693782900000|2023-09-03 23:15:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|10
1693783200000|2023-09-03 23:20:00|||||||||60
1693783500000|2023-09-03 23:25:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10186|10184|217
1693783800000|2023-09-03 23:30:00|10186.2|10184.2|10186.4|10184.4|10186.4|10184.4|10186|10184|19
1693784100000|2023-09-03 23:35:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10186|10184|178
1693784400000|2023-09-03 23:40:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|562
1693784700000|2023-09-03 23:45:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|110
1693785000000|2023-09-03 23:50:00|10186.9|10184.9|10186.7|10184.7|10186.9|10184.9|10186.7|10184.7|86
1693785600000|2023-09-04 00:00:00|10186.5|10184.5|10186.7|10184.7|10186.7|10184.7|10186.5|10184.5|52
1693785900000|2023-09-04 00:05:00|||||||||6
1693786200000|2023-09-04 00:10:00|||||||||80
1693786500000|2023-09-04 00:15:00|10186.4|10184.4|10186.2|10184.2|10186.4|10184.4|10186.2|10184.2|222
1693786800000|2023-09-04 00:20:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|416
1693787100000|2023-09-04 00:25:00|||||||||34
1693787400000|2023-09-04 00:30:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|633
1693787700000|2023-09-04 00:35:00|||||||||24
1693788000000|2023-09-04 00:40:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|77
1693788300000|2023-09-04 00:45:00|10186.2|10184.2|10186.4|10184.4|10186.4|10184.4|10186|10184|244
1693788600000|2023-09-04 00:50:00|10186.2|10184.2|10186|10184|10186.2|10184.2|10186|10184|1
1693788900000|2023-09-04 00:55:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|94
1693789200000|2023-09-04 01:00:00|||||||||6
1693789500000|2023-09-04 01:05:00|||||||||126
1693789800000|2023-09-04 01:10:00|10185.4|10183.4|10185.4|10183.4|10185.4|10183.4|10185.4|10183.4|5
1693790100000|2023-09-04 01:15:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|153
1693790400000|2023-09-04 01:20:00|10185.4|10183.4|10185|10183|10185.4|10183.4|10184.8|10182.8|44
1693790700000|2023-09-04 01:25:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|4
1693791000000|2023-09-04 01:30:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|274
1693791300000|2023-09-04 01:35:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|508
1693791600000|2023-09-04 01:40:00|10185|10183|10185|10183|10185|10183|10185|10183|586
1693791900000|2023-09-04 01:45:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|30
1693792200000|2023-09-04 01:50:00|10184.6|10182.6|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|119
1693792500000|2023-09-04 01:55:00|10184.6|10182.6|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|105
1693792800000|2023-09-04 02:00:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.6|10182.6|196
1693793100000|2023-09-04 02:05:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|122
1693793400000|2023-09-04 02:10:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|24
1693793700000|2023-09-04 02:15:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|52
1693794000000|2023-09-04 02:20:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|28
1693794300000|2023-09-04 02:25:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.6|10182.6|68
1693794600000|2023-09-04 02:30:00|||||||||20
1693794900000|2023-09-04 02:35:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|57
1693795200000|2023-09-04 02:40:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|53
1693795500000|2023-09-04 02:45:00|||||||||13
1693795800000|2023-09-04 02:50:00|||||||||7
1693796100000|2023-09-04 02:55:00|||||||||265
1693796400000|2023-09-04 03:00:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|242
1693796700000|2023-09-04 03:05:00|10184.6|10182.6|10184.6|10182.6|10184.6|10182.6|10184.6|10182.6|9
1693797000000|2023-09-04 03:10:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|17
1693797300000|2023-09-04 03:15:00|||||||||36
1693797600000|2023-09-04 03:20:00|||||||||17
1693797900000|2023-09-04 03:25:00|||||||||25
1693798200000|2023-09-04 03:30:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|19
1693798500000|2023-09-04 03:35:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|348
1693799400000|2023-09-04 03:50:00|||||||||7
1693799700000|2023-09-04 03:55:00|||||||||61
1693800000000|2023-09-04 04:00:00|||||||||8
1693800300000|2023-09-04 04:05:00|||||||||8
1693800600000|2023-09-04 04:10:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|129
1693801200000|2023-09-04 04:20:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10185|10183|248
1693801500000|2023-09-04 04:25:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|117
1693801800000|2023-09-04 04:30:00|10185|10183|10184.8|10182.8|10185|10183|10184.8|10182.8|290
1693802100000|2023-09-04 04:35:00|10185|10183|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|42
1693802400000|2023-09-04 04:40:00|||||||||4
1693802700000|2023-09-04 04:45:00|||||||||26
1693803000000|2023-09-04 04:50:00|||||||||24
1693803300000|2023-09-04 04:55:00|||||||||19
1693803600000|2023-09-04 05:00:00|||||||||38
1693803900000|2023-09-04 05:05:00|10184.6|10182.6|10184.4|10182.4|10184.6|10182.6|10184.4|10182.4|66
1693804200000|2023-09-04 05:10:00|||||||||325
1693804500000|2023-09-04 05:15:00|||||||||151
1693804800000|2023-09-04 05:20:00|10184.6|10182.6|10184.6|10182.6|10184.6|10182.6|10184.6|10182.6|37
1693805100000|2023-09-04 05:25:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|15
1693805400000|2023-09-04 05:30:00|10184.6|10182.6|10184.4|10182.4|10184.6|10182.6|10184.4|10182.4|73
1693805700000|2023-09-04 05:35:00|10184.8|10182.8|10184.6|10182.6|10184.8|10182.8|10184.4|10182.4|114
1693806000000|2023-09-04 05:40:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|69
1693806300000|2023-09-04 05:45:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|284
1693806600000|2023-09-04 05:50:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|336
1693806900000|2023-09-04 05:55:00|10184.6|10182.6|10184.4|10182.4|10184.6|10182.6|10184.4|10182.4|18
1693807200000|2023-09-04 06:00:00|10184.6|10182.6|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|264
1693807500000|2023-09-04 06:05:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|54
1693807800000|2023-09-04 06:10:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|150
1693808100000|2023-09-04 06:15:00|||||||||19
1693808400000|2023-09-04 06:20:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|203
1693808700000|2023-09-04 06:25:00|||||||||165
1693809000000|2023-09-04 06:30:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|321
1693809300000|2023-09-04 06:35:00|||||||||128
1693809600000|2023-09-04 06:40:00|||||||||207
1693809900000|2023-09-04 06:45:00|10184.6|10182.6|10184.8|10182.8|10185|10183|10184.6|10182.6|587
1693810200000|2023-09-04 06:50:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|291
1693810500000|2023-09-04 06:55:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10184|10182|296
1693810800000|2023-09-04 07:00:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|309
1693811100000|2023-09-04 07:05:00|10183.8|10181.8|10183.6|10181.6|10183.8|10181.8|10183.2|10181.2|500
1693811400000|2023-09-04 07:10:00|10183.8|10181.8|10184|10182|10184|10182|10183.6|10181.6|426
1693811700000|2023-09-04 07:15:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|154
1693812000000|2023-09-04 07:20:00|10183.8|10181.8|10184|10182|10184|10182|10183.6|10181.6|488
1693812300000|2023-09-04 07:25:00|10183.8|10181.8|10183.6|10181.6|10184|10182|10183.6|10181.6|969
1693812600000|2023-09-04 07:30:00|10183.4|10181.4|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|560
1693812900000|2023-09-04 07:35:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|530
1693813200000|2023-09-04 07:40:00|10182.3|10180.3|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|428
1693813500000|2023-09-04 07:45:00|10181.9|10179.9|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|472
1693813800000|2023-09-04 07:50:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|1341
1693814100000|2023-09-04 07:55:00|||||||||709
1693814400000|2023-09-04 08:00:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|375
1693814700000|2023-09-04 08:05:00|||||||||170
1693815000000|2023-09-04 08:10:00|||||||||69
1693815300000|2023-09-04 08:15:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|130
1693815600000|2023-09-04 08:20:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|135
1693815900000|2023-09-04 08:25:00|10183.2|10181.2|10183.2|10181.2|10183.4|10181.4|10183.2|10181.2|155
1693816200000|2023-09-04 08:30:00|10183.4|10181.4|10183.2|10181.2|10183.4|10181.4|10183.2|10181.2|76
1693816500000|2023-09-04 08:35:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.4|10181.4|174
1693816800000|2023-09-04 08:40:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|107
1693817100000|2023-09-04 08:45:00|10183.4|10181.4|10183.2|10181.2|10183.4|10181.4|10183.2|10181.2|77
1693817400000|2023-09-04 08:50:00|||||||||47
1693817700000|2023-09-04 08:55:00|10183.4|10181.4|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|395
1693818000000|2023-09-04 09:00:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|215
1693818300000|2023-09-04 09:05:00|10183.4|10181.4|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|161
1693818600000|2023-09-04 09:10:00|||||||||2
1693818900000|2023-09-04 09:15:00|||||||||13
1693819200000|2023-09-04 09:20:00|||||||||93
1693819500000|2023-09-04 09:25:00|10183|10181|10182.8|10180.8|10183|10181|10182.4|10180.4|325
1693819800000|2023-09-04 09:30:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|29
1693820100000|2023-09-04 09:35:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|222
1693820400000|2023-09-04 09:40:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|299
1693820700000|2023-09-04 09:45:00|||||||||53
1693821000000|2023-09-04 09:50:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|194
1693821600000|2023-09-04 10:00:00|||||||||78
1693821900000|2023-09-04 10:05:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|52
1693822200000|2023-09-04 10:10:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|209
1693822500000|2023-09-04 10:15:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|47
1693822800000|2023-09-04 10:20:00|||||||||39
1693823100000|2023-09-04 10:25:00|10182.6|10180.6|10182.6|10180.6|10182.8|10180.8|10182.4|10180.4|223
1693823400000|2023-09-04 10:30:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|566
1693823700000|2023-09-04 10:35:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|102
1693824300000|2023-09-04 10:45:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|139
1693824600000|2023-09-04 10:50:00|||||||||242
1693824900000|2023-09-04 10:55:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|177
1693825200000|2023-09-04 11:00:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|424
1693825500000|2023-09-04 11:05:00|10181.9|10179.9|10181.7|10179.7|10181.9|10179.9|10181.7|10179.7|23
1693825800000|2023-09-04 11:10:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|489
1693826100000|2023-09-04 11:15:00|||||||||14
1693826400000|2023-09-04 11:20:00|||||||||1
1693826700000|2023-09-04 11:25:00|||||||||10
1693827000000|2023-09-04 11:30:00|||||||||192
1693827300000|2023-09-04 11:35:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|56
1693827600000|2023-09-04 11:40:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|143
1693827900000|2023-09-04 11:45:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|192
1693828200000|2023-09-04 11:50:00|||||||||9
1693828500000|2023-09-04 11:55:00|||||||||2
1693828800000|2023-09-04 12:00:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|334
1693829100000|2023-09-04 12:05:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.5|10178.5|274
1693829400000|2023-09-04 12:10:00|||||||||109
1693829700000|2023-09-04 12:15:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|462
1693830000000|2023-09-04 12:20:00|||||||||12
1693830300000|2023-09-04 12:25:00|||||||||60
1693830600000|2023-09-04 12:30:00|||||||||16
1693830900000|2023-09-04 12:35:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|236
1693831200000|2023-09-04 12:40:00|||||||||56
1693831500000|2023-09-04 12:45:00|||||||||208
1693831800000|2023-09-04 12:50:00|||||||||23
1693832100000|2023-09-04 12:55:00|||||||||9
1693832400000|2023-09-04 13:00:00|||||||||29
1693832700000|2023-09-04 13:05:00|||||||||20
1693833000000|2023-09-04 13:10:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|94
1693833300000|2023-09-04 13:15:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|571
1693833600000|2023-09-04 13:20:00|||||||||15
1693833900000|2023-09-04 13:25:00|10180.7|10178.7|10180.5|10178.5|10180.7|10178.7|10180.5|10178.5|206
1693834200000|2023-09-04 13:30:00|10180.7|10178.7|10180.5|10178.5|10180.7|10178.7|10180.5|10178.5|275
1693834500000|2023-09-04 13:35:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|170
1693834800000|2023-09-04 13:40:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10180.3|10178.3|76
1693835100000|2023-09-04 13:45:00|||||||||8
1693835400000|2023-09-04 13:50:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.7|10178.7|162
1693835700000|2023-09-04 13:55:00|10180.7|10178.7|10180.7|10178.7|10180.9|10178.9|10180.7|10178.7|241
1693836000000|2023-09-04 14:00:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|33
1693836300000|2023-09-04 14:05:00|||||||||122
1693836600000|2023-09-04 14:10:00|||||||||48
1693836900000|2023-09-04 14:15:00|||||||||145
1693837200000|2023-09-04 14:20:00|||||||||29
1693837500000|2023-09-04 14:25:00|||||||||46
1693837800000|2023-09-04 14:30:00|||||||||56
1693838100000|2023-09-04 14:35:00|||||||||41
1693838400000|2023-09-04 14:40:00|||||||||36
1693838700000|2023-09-04 14:45:00|||||||||45
1693839000000|2023-09-04 14:50:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|74
1693839300000|2023-09-04 14:55:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|194
1693839600000|2023-09-04 15:00:00|||||||||9
1693839900000|2023-09-04 15:05:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|466
1693840200000|2023-09-04 15:10:00|||||||||347
1693840500000|2023-09-04 15:15:00|||||||||338
1693840800000|2023-09-04 15:20:00|||||||||10
1693841100000|2023-09-04 15:25:00|||||||||22
1693841400000|2023-09-04 15:30:00|||||||||3
1693841700000|2023-09-04 15:35:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|230
1693842000000|2023-09-04 15:40:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.9|10177.9|462
1693842300000|2023-09-04 15:45:00|||||||||13
1693842600000|2023-09-04 15:50:00|||||||||11
1693842900000|2023-09-04 15:55:00|10179.7|10177.7|10179.9|10177.9|10180.1|10178.1|10179.7|10177.7|202
1693843200000|2023-09-04 16:00:00|10180.1|10178.1|10179.9|10177.9|10180.1|10178.1|10179.7|10177.7|29
1693843500000|2023-09-04 16:05:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|191
1693843800000|2023-09-04 16:10:00|||||||||7
1693844100000|2023-09-04 16:15:00|||||||||91
1693844400000|2023-09-04 16:20:00|||||||||16
1693844700000|2023-09-04 16:25:00|||||||||49
1693845000000|2023-09-04 16:30:00|||||||||127
1693845300000|2023-09-04 16:35:00|10179.9|10177.9|10179.7|10177.7|10179.9|10177.9|10179.7|10177.7|141
1693845600000|2023-09-04 16:40:00|||||||||148
1693845900000|2023-09-04 16:45:00|||||||||31
1693846200000|2023-09-04 16:50:00|||||||||64
1693846500000|2023-09-04 16:55:00|||||||||159
1693864800000|2023-09-04 22:00:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|118
1693865100000|2023-09-04 22:05:00|||||||||106
1693865400000|2023-09-04 22:10:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|183
1693865700000|2023-09-04 22:15:00|||||||||69
1693866000000|2023-09-04 22:20:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|86
1693866300000|2023-09-04 22:25:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|59
1693866600000|2023-09-04 22:30:00|10180.3|10178.3|10180.1|10178.1|10180.3|10178.3|10180.1|10178.1|21
1693866900000|2023-09-04 22:35:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|18
1693867200000|2023-09-04 22:40:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|54
1693867500000|2023-09-04 22:45:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|67
1693867800000|2023-09-04 22:50:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|71
1693868100000|2023-09-04 22:55:00|||||||||7
1693868400000|2023-09-04 23:00:00|||||||||3
1693868700000|2023-09-04 23:05:00|10180.7|10178.7|10180.7|10178.7|10180.9|10178.9|10180.7|10178.7|21
1693869000000|2023-09-04 23:10:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|131
1693869300000|2023-09-04 23:15:00|||||||||18
1693869600000|2023-09-04 23:20:00|||||||||3
1693869900000|2023-09-04 23:25:00|||||||||2
1693870200000|2023-09-04 23:30:00|||||||||2
1693870500000|2023-09-04 23:35:00|||||||||4
1693870800000|2023-09-04 23:40:00|||||||||44
1693871100000|2023-09-04 23:45:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|36
1693871400000|2023-09-04 23:50:00|||||||||26
1693871700000|2023-09-04 23:55:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|207
1693872000000|2023-09-05 00:00:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|297
1693872300000|2023-09-05 00:05:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|114
1693872600000|2023-09-05 00:10:00|||||||||57
1693872900000|2023-09-05 00:15:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|141
1693873200000|2023-09-05 00:20:00|||||||||56
1693873500000|2023-09-05 00:25:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|172
1693873800000|2023-09-05 00:30:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|41
1693874100000|2023-09-05 00:35:00|||||||||35
1693874400000|2023-09-05 00:40:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|71
1693874700000|2023-09-05 00:45:00|||||||||4
1693875000000|2023-09-05 00:50:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|98
1693875300000|2023-09-05 00:55:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|150
1693875600000|2023-09-05 01:00:00|||||||||150
1693875900000|2023-09-05 01:05:00|10181.1|10179.1|10181.3|10179.3|10181.3|10179.3|10181.1|10179.1|306
1693876500000|2023-09-05 01:15:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|110
1693876800000|2023-09-05 01:20:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|173
1693877100000|2023-09-05 01:25:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|101
1693877400000|2023-09-05 01:30:00|||||||||46
1693877700000|2023-09-05 01:35:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|74
1693878000000|2023-09-05 01:40:00|||||||||46
1693878300000|2023-09-05 01:45:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|823
1693878600000|2023-09-05 01:50:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|143
1693878900000|2023-09-05 01:55:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|188
1693879200000|2023-09-05 02:00:00|||||||||42
1693879500000|2023-09-05 02:05:00|||||||||8
1693879800000|2023-09-05 02:10:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|291
1693880100000|2023-09-05 02:15:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|126
1693880400000|2023-09-05 02:20:00|||||||||318
1693880700000|2023-09-05 02:25:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|36
1693881000000|2023-09-05 02:30:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|31
1693881300000|2023-09-05 02:35:00|||||||||117
1693881600000|2023-09-05 02:40:00|||||||||146
1693881900000|2023-09-05 02:45:00|||||||||41
1693882200000|2023-09-05 02:50:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|484
1693882500000|2023-09-05 02:55:00|||||||||686
1693883400000|2023-09-05 03:10:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|109
1693883700000|2023-09-05 03:15:00|||||||||15
1693884000000|2023-09-05 03:20:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|405
1693884300000|2023-09-05 03:25:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|159
1693884600000|2023-09-05 03:30:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|25
1693884900000|2023-09-05 03:35:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|189
1693885500000|2023-09-05 03:45:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|213
1693886100000|2023-09-05 03:55:00|||||||||74
1693886400000|2023-09-05 04:00:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|342
1693886700000|2023-09-05 04:05:00|||||||||135
1693887000000|2023-09-05 04:10:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|411
1693887300000|2023-09-05 04:15:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|48
1693887600000|2023-09-05 04:20:00|||||||||161
1693887900000|2023-09-05 04:25:00|||||||||8
1693888200000|2023-09-05 04:30:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|35
1693888500000|2023-09-05 04:35:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|46
1693888800000|2023-09-05 04:40:00|||||||||30
1693889100000|2023-09-05 04:45:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|373
1693889400000|2023-09-05 04:50:00|||||||||14
1693889700000|2023-09-05 04:55:00|10181.3|10179.3|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|432
1693890000000|2023-09-05 05:00:00|||||||||159
1693890300000|2023-09-05 05:05:00|10181.9|10179.9|10181.7|10179.7|10181.9|10179.9|10181.7|10179.7|84
1693890600000|2023-09-05 05:10:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|60
1693890900000|2023-09-05 05:15:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|64
1693891200000|2023-09-05 05:20:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|170
1693891500000|2023-09-05 05:25:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|119
1693891800000|2023-09-05 05:30:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|78
1693892100000|2023-09-05 05:35:00|||||||||33
1693892400000|2023-09-05 05:40:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|20
1693892700000|2023-09-05 05:45:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|532
1693893000000|2023-09-05 05:50:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|153
1693893300000|2023-09-05 05:55:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|88
1693893600000|2023-09-05 06:00:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|247
1693893900000|2023-09-05 06:05:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|280
1693894200000|2023-09-05 06:10:00|10180.7|10178.7|10180.5|10178.5|10180.7|10178.7|10180.5|10178.5|70
1693894500000|2023-09-05 06:15:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|216
1693894800000|2023-09-05 06:20:00|||||||||126
1693895100000|2023-09-05 06:25:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|477
1693895400000|2023-09-05 06:30:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|249
1693895700000|2023-09-05 06:35:00|||||||||41
1693896000000|2023-09-05 06:40:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|223
1693896300000|2023-09-05 06:45:00|||||||||411
1693896600000|2023-09-05 06:50:00|10180.1|10178.1|10180.5|10178.5|10180.7|10178.7|10180.1|10178.1|111
1693896900000|2023-09-05 06:55:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|406
1693897200000|2023-09-05 07:00:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|605
1693897500000|2023-09-05 07:05:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|286
1693897800000|2023-09-05 07:10:00|10180.9|10178.9|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|563
1693898100000|2023-09-05 07:15:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|543
1693898400000|2023-09-05 07:20:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|115
1693898700000|2023-09-05 07:25:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|478
1693899000000|2023-09-05 07:30:00|10181.7|10179.7|10181.3|10179.3|10182.1|10180.1|10181.3|10179.3|163
1693899300000|2023-09-05 07:35:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|190
1693899600000|2023-09-05 07:40:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|207
1693899900000|2023-09-05 07:45:00|||||||||267
1693900200000|2023-09-05 07:50:00|10181.5|10179.5|10182.1|10180.1|10182.4|10180.4|10181.5|10179.5|775
1693900500000|2023-09-05 07:55:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|196
1693900800000|2023-09-05 08:00:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|335
1693901100000|2023-09-05 08:05:00|10182.4|10180.4|10182.3|10180.3|10182.4|10180.4|10182.1|10180.1|522
1693901400000|2023-09-05 08:10:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|166
1693901700000|2023-09-05 08:15:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|190
1693902000000|2023-09-05 08:20:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|73
1693902300000|2023-09-05 08:25:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.9|10179.9|30
1693902600000|2023-09-05 08:30:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|445
1693902900000|2023-09-05 08:35:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|165
1693903200000|2023-09-05 08:40:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|76
1693903500000|2023-09-05 08:45:00|10181.5|10179.5|10181.5|10179.5|10181.7|10179.7|10181.3|10179.3|393
1693903800000|2023-09-05 08:50:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|8
1693904100000|2023-09-05 08:55:00|10181.9|10179.9|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|296
1693904400000|2023-09-05 09:00:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|180
1693904700000|2023-09-05 09:05:00|10181.3|10179.3|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|457
1693905000000|2023-09-05 09:10:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|516
1693905300000|2023-09-05 09:15:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|467
1693905600000|2023-09-05 09:20:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|286
1693905900000|2023-09-05 09:25:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|909
1693906200000|2023-09-05 09:30:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|125
1693906500000|2023-09-05 09:35:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|548
1693906800000|2023-09-05 09:40:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|336
1693907100000|2023-09-05 09:45:00|10180.9|10178.9|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|510
1693907400000|2023-09-05 09:50:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|635
1693907700000|2023-09-05 09:55:00|10179.9|10177.9|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|595
1693908000000|2023-09-05 10:00:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|132
1693908300000|2023-09-05 10:05:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|433
1693908600000|2023-09-05 10:10:00|||||||||168
1693908900000|2023-09-05 10:15:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|668
1693909200000|2023-09-05 10:20:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|388
1693909500000|2023-09-05 10:25:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|857
1693909800000|2023-09-05 10:30:00|10179.5|10177.5|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|360
1693910100000|2023-09-05 10:35:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.1|10176.1|1493
1693910400000|2023-09-05 10:40:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|1579
1693910700000|2023-09-05 10:45:00|10178.3|10176.3|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|491
1693911000000|2023-09-05 10:50:00|10178.3|10176.3|10178.1|10176.1|10178.3|10176.3|10178.1|10176.1|174
1693911300000|2023-09-05 10:55:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177|10175|1698
1693911600000|2023-09-05 11:00:00|10177.4|10175.4|10176.2|10174.2|10177.8|10175.8|10176.2|10174.2|1729
1693911900000|2023-09-05 11:05:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|968
1693912200000|2023-09-05 11:10:00|10177|10175|10177.4|10175.4|10177.8|10175.8|10176.6|10174.6|1140
1693912500000|2023-09-05 11:15:00|10177|10175|10177|10175|10177|10175|10177|10175|708
1693912800000|2023-09-05 11:20:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10176.2|10174.2|1431
1693913100000|2023-09-05 11:25:00|10175.8|10173.8|10176.6|10174.6|10176.6|10174.6|10175.8|10173.8|1024
1693913400000|2023-09-05 11:30:00|10176.8|10174.8|10177.8|10175.8|10177.8|10175.8|10176.8|10174.8|2903
1693913700000|2023-09-05 11:35:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|1147
1693914000000|2023-09-05 11:40:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|301
1693914300000|2023-09-05 11:45:00|10177.6|10175.6|10177.4|10175.4|10177.8|10175.8|10177|10175|1087
1693914600000|2023-09-05 11:50:00|10177|10175|10177.4|10175.4|10177.6|10175.6|10177|10175|419
1693914900000|2023-09-05 11:55:00|10177.6|10175.6|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|1544
1693915200000|2023-09-05 12:00:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177|10175|1302
1693915500000|2023-09-05 12:05:00|10177.8|10175.8|10177|10175|10177.8|10175.8|10177|10175|243
1693915800000|2023-09-05 12:10:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|1534
1693916100000|2023-09-05 12:15:00|10175.8|10173.8|10176|10174|10176.2|10174.2|10175.8|10173.8|1031
1693916400000|2023-09-05 12:20:00|10175.8|10173.8|10175|10173|10176|10174|10174.6|10172.6|2279
1693916700000|2023-09-05 12:25:00|10175.4|10173.4|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|3137
1693917000000|2023-09-05 12:30:00|10175.6|10173.6|10174.6|10172.6|10175.8|10173.8|10174.2|10172.2|1152
1693917300000|2023-09-05 12:35:00|10174.4|10172.4|10175|10173|10175.4|10173.4|10174.4|10172.4|466
1693917600000|2023-09-05 12:40:00|10175.2|10173.2|10178.9|10176.9|10178.9|10176.9|10175|10173|5644
1693917900000|2023-09-05 12:45:00|10178.5|10176.5|10179.3|10177.3|10180.1|10178.1|10177|10175|4630
1693918200000|2023-09-05 12:50:00|10178.9|10176.9|10180.9|10178.9|10181.7|10179.7|10178.9|10176.9|6338
1693918500000|2023-09-05 12:55:00|10180.7|10178.7|10182.1|10180.1|10182.1|10180.1|10180.5|10178.5|14593
1693918800000|2023-09-05 13:00:00|10182.4|10180.4|10181.3|10179.3|10182.4|10180.4|10180.9|10178.9|2171
1693919100000|2023-09-05 13:05:00|10180.9|10178.9|10179.3|10177.3|10180.9|10178.9|10178.9|10176.9|2210
1693919400000|2023-09-05 13:10:00|10179.1|10177.1|10177.4|10175.4|10179.7|10177.7|10177.4|10175.4|3800
1693919700000|2023-09-05 13:15:00|10177.6|10175.6|10176.8|10174.8|10177.8|10175.8|10176.6|10174.6|1692
1693920000000|2023-09-05 13:20:00|10176.6|10174.6|10178.1|10176.1|10178.5|10176.5|10176.6|10174.6|1334
1693920300000|2023-09-05 13:25:00|10178.5|10176.5|10178.9|10176.9|10179.7|10177.7|10178.1|10176.1|1447
1693920600000|2023-09-05 13:30:00|10179.3|10177.3|10178.1|10176.1|10179.7|10177.7|10177.8|10175.8|2193
1693920900000|2023-09-05 13:35:00|10178.5|10176.5|10179.3|10177.3|10179.7|10177.7|10178.1|10176.1|1616
1693921200000|2023-09-05 13:40:00|10179.7|10177.7|10179.1|10177.1|10180.1|10178.1|10178.9|10176.9|1807
1693921500000|2023-09-05 13:45:00|10178.9|10176.9|10178.9|10176.9|10180.9|10178.9|10178.5|10176.5|2616
1693921800000|2023-09-05 13:50:00|10178.5|10176.5|10177|10175|10178.9|10176.9|10177|10175|2790
1693922100000|2023-09-05 13:55:00|10176.6|10174.6|10177.8|10175.8|10177.8|10175.8|10176.6|10174.6|3008
1693922400000|2023-09-05 14:00:00|10177.6|10175.6|10175.4|10173.4|10177.8|10175.8|10174.6|10172.6|3000
1693922700000|2023-09-05 14:05:00|10175.6|10173.6|10175.4|10173.4|10176.2|10174.2|10175|10173|2442
1693923000000|2023-09-05 14:10:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175|10173|1411
1693923300000|2023-09-05 14:15:00|10175|10173|10175.4|10173.4|10175.8|10173.8|10174.6|10172.6|2701
1693923600000|2023-09-05 14:20:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175|10173|1290
1693923900000|2023-09-05 14:25:00|10175|10173|10175.8|10173.8|10175.8|10173.8|10175|10173|843
1693924200000|2023-09-05 14:30:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|2194
1693924500000|2023-09-05 14:35:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|993
1693924800000|2023-09-05 14:40:00|10175.6|10173.6|10174.6|10172.6|10175.8|10173.8|10174.6|10172.6|1495
1693925100000|2023-09-05 14:45:00|10174.2|10172.2|10174.2|10172.2|10174.4|10172.4|10173.9|10171.9|2622
1693925400000|2023-09-05 14:50:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|931
1693925700000|2023-09-05 14:55:00|10174.6|10172.6|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|496
1693926000000|2023-09-05 15:00:00|10173.5|10171.5|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|1577
1693926300000|2023-09-05 15:05:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|1391
1693926600000|2023-09-05 15:10:00|10174.6|10172.6|10173.9|10171.9|10174.6|10172.6|10173.1|10171.1|1442
1693926900000|2023-09-05 15:15:00|10173.5|10171.5|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|1570
1693927200000|2023-09-05 15:20:00|10173.1|10171.1|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|1771
1693927500000|2023-09-05 15:25:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|809
1693927800000|2023-09-05 15:30:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.5|10169.5|2460
1693928100000|2023-09-05 15:35:00|10172.3|10170.3|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|1758
1693928400000|2023-09-05 15:40:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1115
1693928700000|2023-09-05 15:45:00|10173.1|10171.1|10173.5|10171.5|10173.9|10171.9|10172.7|10170.7|649
1693929000000|2023-09-05 15:50:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1299
1693929300000|2023-09-05 15:55:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|1102
1693929600000|2023-09-05 16:00:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|1302
1693929900000|2023-09-05 16:05:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|1167
1693930200000|2023-09-05 16:10:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|1281
1693930500000|2023-09-05 16:15:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|903
1693930800000|2023-09-05 16:20:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|393
1693931100000|2023-09-05 16:25:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|1496
1693931400000|2023-09-05 16:30:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|779
1693931700000|2023-09-05 16:35:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1359
1693932000000|2023-09-05 16:40:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|2083
1693932300000|2023-09-05 16:45:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|365
1693932600000|2023-09-05 16:50:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|431
1693932900000|2023-09-05 16:55:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.5|10169.5|1276
1693933200000|2023-09-05 17:00:00|10171.5|10169.5|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|749
1693933500000|2023-09-05 17:05:00|10170.7|10168.7|10169.9|10167.9|10171.1|10169.1|10169.9|10167.9|1124
1693933800000|2023-09-05 17:10:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|680
1693934100000|2023-09-05 17:15:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1065
1693934400000|2023-09-05 17:20:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|417
1693934700000|2023-09-05 17:25:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|2078
1693935000000|2023-09-05 17:30:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|2021
1693935300000|2023-09-05 17:35:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|953
1693935600000|2023-09-05 17:40:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|1309
1693935900000|2023-09-05 17:45:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|260
1693936200000|2023-09-05 17:50:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|2777
1693936500000|2023-09-05 17:55:00|10168.8|10166.8|10168.4|10166.4|10169|10167|10168|10166|1028
1693936800000|2023-09-05 18:00:00|10168.2|10166.2|10168|10166|10168.4|10166.4|10168|10166|584
1693937100000|2023-09-05 18:05:00|10167.6|10165.6|10167.2|10165.2|10168|10166|10166.8|10164.8|3513
1693937400000|2023-09-05 18:10:00|10167.6|10165.6|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|1475
1693937700000|2023-09-05 18:15:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|499
1693938000000|2023-09-05 18:20:00|10167.6|10165.6|10167.2|10165.2|10168|10166|10167.2|10165.2|598
1693938300000|2023-09-05 18:25:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1292
1693938600000|2023-09-05 18:30:00|10167|10165|10166.8|10164.8|10167|10165|10166.4|10164.4|1426
1693938900000|2023-09-05 18:35:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|1141
1693939200000|2023-09-05 18:40:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|508
1693939500000|2023-09-05 18:45:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1107
1693939800000|2023-09-05 18:50:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|879
1693940100000|2023-09-05 18:55:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|2194
1693940400000|2023-09-05 19:00:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|1370
1693940700000|2023-09-05 19:05:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|569
1693941000000|2023-09-05 19:10:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|866
1693941300000|2023-09-05 19:15:00|10167.6|10165.6|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|1634
1693941600000|2023-09-05 19:20:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|786
1693941900000|2023-09-05 19:25:00|10168.6|10166.6|10169.2|10167.2|10169.2|10167.2|10168.4|10166.4|732
1693942200000|2023-09-05 19:30:00|10168.8|10166.8|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|1532
1693942500000|2023-09-05 19:35:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1166
1693942800000|2023-09-05 19:40:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169|10167|2139
1693943100000|2023-09-05 19:45:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1068
1693943400000|2023-09-05 19:50:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|1314
1693943700000|2023-09-05 19:55:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|1639
1693944000000|2023-09-05 20:00:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1802
1693944300000|2023-09-05 20:05:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|707
1693944600000|2023-09-05 20:10:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|2322
1693944900000|2023-09-05 20:15:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|927
1693945200000|2023-09-05 20:20:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|307
1693945500000|2023-09-05 20:25:00|10169|10167|10169.2|10167.2|10169.2|10167.2|10169|10167|616
1693945800000|2023-09-05 20:30:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|1145
1693946100000|2023-09-05 20:35:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|549
1693946400000|2023-09-05 20:40:00|10169.4|10167.4|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|408
1693946700000|2023-09-05 20:45:00|10168.8|10166.8|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|902
1693947000000|2023-09-05 20:50:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1026
1693947300000|2023-09-05 20:55:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|923
1693951200000|2023-09-05 22:00:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|134
1693951500000|2023-09-05 22:05:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|150
1693951800000|2023-09-05 22:10:00|||||||||16
1693952100000|2023-09-05 22:15:00|10169.6|10167.6|10169.8|10167.8|10169.9|10167.9|10169.6|10167.6|39
1693952400000|2023-09-05 22:20:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|40
1693953000000|2023-09-05 22:30:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|65
1693953300000|2023-09-05 22:35:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|148
1693953600000|2023-09-05 22:40:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|282
1693953900000|2023-09-05 22:45:00|||||||||4
1693954200000|2023-09-05 22:50:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|357
1693954500000|2023-09-05 22:55:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|19
1693955100000|2023-09-05 23:05:00|||||||||13
1693955400000|2023-09-05 23:10:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|19
1693955700000|2023-09-05 23:15:00|||||||||24
1693956000000|2023-09-05 23:20:00|||||||||3
1693956300000|2023-09-05 23:25:00|10170.1|10168.1|10170.1|10168.1|10170.1|10168.1|10170.1|10168.1|95
1693956600000|2023-09-05 23:30:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|145
1693956900000|2023-09-05 23:35:00|||||||||1
1693957200000|2023-09-05 23:40:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|592
1693957500000|2023-09-05 23:45:00|||||||||106
1693957800000|2023-09-05 23:50:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|216
1693958100000|2023-09-05 23:55:00|10171.3|10169.3|10171.1|10169.1|10171.5|10169.5|10170.9|10168.9|184
1693958400000|2023-09-06 00:00:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|640
1693958700000|2023-09-06 00:05:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|17
1693959000000|2023-09-06 00:10:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|86
1693959300000|2023-09-06 00:15:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|365
1693959600000|2023-09-06 00:20:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|91
1693959900000|2023-09-06 00:25:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|204
1693960200000|2023-09-06 00:30:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|574
1693960500000|2023-09-06 00:35:00|||||||||32
1693960800000|2023-09-06 00:40:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|209
1693961100000|2023-09-06 00:45:00|||||||||206
1693961400000|2023-09-06 00:50:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|89
1693961700000|2023-09-06 00:55:00|10170.1|10168.1|10170.3|10168.3|10170.7|10168.7|10170.1|10168.1|623
1693962000000|2023-09-06 01:00:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|426
1693962300000|2023-09-06 01:05:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|159
1693962900000|2023-09-06 01:15:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|187
1693963200000|2023-09-06 01:20:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|189
1693963500000|2023-09-06 01:25:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|569
1693963800000|2023-09-06 01:30:00|10169|10167|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|95
1693964100000|2023-09-06 01:35:00|||||||||9
1693964400000|2023-09-06 01:40:00|||||||||38
1693964700000|2023-09-06 01:45:00|||||||||1
1693965000000|2023-09-06 01:50:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|247
1693965300000|2023-09-06 01:55:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|769
1693965600000|2023-09-06 02:00:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|303
1693965900000|2023-09-06 02:05:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|284
1693966200000|2023-09-06 02:10:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|281
1693966500000|2023-09-06 02:15:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|1007
1693966800000|2023-09-06 02:20:00|10170.5|10168.5|10170.5|10168.5|10170.5|10168.5|10170.5|10168.5|342
1693967100000|2023-09-06 02:25:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|86
1693967400000|2023-09-06 02:30:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|55
1693967700000|2023-09-06 02:35:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|15
1693968000000|2023-09-06 02:40:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|55
1693968300000|2023-09-06 02:45:00|||||||||5
1693968600000|2023-09-06 02:50:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|6
1693968900000|2023-09-06 02:55:00|||||||||32
1693969200000|2023-09-06 03:00:00|10170.9|10168.9|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|36
1693969500000|2023-09-06 03:05:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|76
1693969800000|2023-09-06 03:10:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|339
1693970100000|2023-09-06 03:15:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|20
1693970400000|2023-09-06 03:20:00|||||||||26
1693970700000|2023-09-06 03:25:00|||||||||27
1693971000000|2023-09-06 03:30:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|95
1693971300000|2023-09-06 03:35:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|174
1693971600000|2023-09-06 03:40:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|14
1693971900000|2023-09-06 03:45:00|||||||||12
1693972200000|2023-09-06 03:50:00|10171.7|10169.7|10171.5|10169.5|10171.7|10169.7|10171.5|10169.5|306
1693972500000|2023-09-06 03:55:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|77
1693972800000|2023-09-06 04:00:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|298
1693973100000|2023-09-06 04:05:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|146
1693973400000|2023-09-06 04:10:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|17
1693973700000|2023-09-06 04:15:00|||||||||102
1693974000000|2023-09-06 04:20:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|90
1693974300000|2023-09-06 04:25:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|42
1693974600000|2023-09-06 04:30:00|10172.1|10170.1|10172.3|10170.3|10172.7|10170.7|10172.1|10170.1|269
1693974900000|2023-09-06 04:35:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|218
1693975200000|2023-09-06 04:40:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|347
1693975500000|2023-09-06 04:45:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|320
1693975800000|2023-09-06 04:50:00|||||||||2
1693976100000|2023-09-06 04:55:00|||||||||2
1693976400000|2023-09-06 05:00:00|||||||||79
1693976700000|2023-09-06 05:05:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|99
1693977000000|2023-09-06 05:10:00|||||||||14
1693977300000|2023-09-06 05:15:00|||||||||2
1693977600000|2023-09-06 05:20:00|||||||||3
1693977900000|2023-09-06 05:25:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|731
1693978200000|2023-09-06 05:30:00|||||||||2
1693978500000|2023-09-06 05:35:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|261
1693978800000|2023-09-06 05:40:00|||||||||38
1693979100000|2023-09-06 05:45:00|10172.3|10170.3|10172.9|10170.9|10173.1|10171.1|10172.3|10170.3|303
1693979400000|2023-09-06 05:50:00|10173.1|10171.1|10172.9|10170.9|10173.1|10171.1|10172.7|10170.7|1054
1693979700000|2023-09-06 05:55:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|194
1693980000000|2023-09-06 06:00:00|10173.1|10171.1|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|575
1693980300000|2023-09-06 06:05:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|121
1693980600000|2023-09-06 06:10:00|10172.7|10170.7|10173.1|10171.1|10173.3|10171.3|10172.7|10170.7|870
1693980900000|2023-09-06 06:15:00|10173.3|10171.3|10171.9|10169.9|10173.3|10171.3|10171.9|10169.9|153
1693981200000|2023-09-06 06:20:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|460
1693981500000|2023-09-06 06:25:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|217
1693981800000|2023-09-06 06:30:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|186
1693982100000|2023-09-06 06:35:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|438
1693982400000|2023-09-06 06:40:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|199
1693982700000|2023-09-06 06:45:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|72
1693983000000|2023-09-06 06:50:00|10170.5|10168.5|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|223
1693983300000|2023-09-06 06:55:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|1129
1693983600000|2023-09-06 07:00:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|738
1693983900000|2023-09-06 07:05:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|512
1693984200000|2023-09-06 07:10:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|469
1693984500000|2023-09-06 07:15:00|10169.6|10167.6|10170.3|10168.3|10170.7|10168.7|10167.4|10165.4|4902
1693984800000|2023-09-06 07:20:00|10170.7|10168.7|10169.6|10167.6|10170.7|10168.7|10169.2|10167.2|1097
1693985100000|2023-09-06 07:25:00|10169.4|10167.4|10170.3|10168.3|10170.3|10168.3|10169.2|10167.2|1245
1693985400000|2023-09-06 07:30:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|322
1693985700000|2023-09-06 07:35:00|10169.6|10167.6|10169.9|10167.9|10170.7|10168.7|10169.6|10167.6|719
1693986000000|2023-09-06 07:40:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|1050
1693986300000|2023-09-06 07:45:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|437
1693986600000|2023-09-06 07:50:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|272
1693986900000|2023-09-06 07:55:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|526
1693987200000|2023-09-06 08:00:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|339
1693987500000|2023-09-06 08:05:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|287
1693987800000|2023-09-06 08:10:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|310
1693988100000|2023-09-06 08:15:00|10170.1|10168.1|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|326
1693988400000|2023-09-06 08:20:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|635
1693988700000|2023-09-06 08:25:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|146
1693989000000|2023-09-06 08:30:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|350
1693989300000|2023-09-06 08:35:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|506
1693989600000|2023-09-06 08:40:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|119
1693989900000|2023-09-06 08:45:00|||||||||379
1693990200000|2023-09-06 08:50:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|447
1693990500000|2023-09-06 08:55:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|113
1693990800000|2023-09-06 09:00:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|142
1693991100000|2023-09-06 09:05:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|806
1693991400000|2023-09-06 09:10:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|460
1693991700000|2023-09-06 09:15:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|168
1693992000000|2023-09-06 09:20:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|243
1693992300000|2023-09-06 09:25:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|831
1693992600000|2023-09-06 09:30:00|10169.9|10167.9|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|364
1693992900000|2023-09-06 09:35:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|104
1693993200000|2023-09-06 09:40:00|||||||||106
1693993500000|2023-09-06 09:45:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|296
1693993800000|2023-09-06 09:50:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|110
1693994100000|2023-09-06 09:55:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|88
1693994400000|2023-09-06 10:00:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|1110
1693994700000|2023-09-06 10:05:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|209
1693995000000|2023-09-06 10:10:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|524
1693995300000|2023-09-06 10:15:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|539
1693995600000|2023-09-06 10:20:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|292
1693995900000|2023-09-06 10:25:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.9|10168.9|806
1693996200000|2023-09-06 10:30:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|442
1693996500000|2023-09-06 10:35:00|||||||||43
1693996800000|2023-09-06 10:40:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|216
1693997100000|2023-09-06 10:45:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|1106
1693997400000|2023-09-06 10:50:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|522
1693997700000|2023-09-06 10:55:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|239
1693998000000|2023-09-06 11:00:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|912
1693998300000|2023-09-06 11:05:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|338
1693998600000|2023-09-06 11:10:00|10171.5|10169.5|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|774
1693998900000|2023-09-06 11:15:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|114
1693999200000|2023-09-06 11:20:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|192
1693999500000|2023-09-06 11:25:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|896
1693999800000|2023-09-06 11:30:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|484
1694000100000|2023-09-06 11:35:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|3270
1694000400000|2023-09-06 11:40:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|759
1694000700000|2023-09-06 11:45:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|469
1694001000000|2023-09-06 11:50:00|10170.1|10168.1|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|321
1694001300000|2023-09-06 11:55:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|719
1694001600000|2023-09-06 12:00:00|10171.1|10169.1|10171.9|10169.9|10172.7|10170.7|10171.1|10169.1|2341
1694001900000|2023-09-06 12:05:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|724
1694002200000|2023-09-06 12:10:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|467
1694002500000|2023-09-06 12:15:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|744
1694002800000|2023-09-06 12:20:00|10171.9|10169.9|10170.3|10168.3|10172.3|10170.3|10169.9|10167.9|2009
1694003100000|2023-09-06 12:25:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1235
1694003400000|2023-09-06 12:30:00|10169.8|10167.8|10169.2|10167.2|10170.3|10168.3|10169.2|10167.2|1591
1694003700000|2023-09-06 12:35:00|10169.6|10167.6|10170.3|10168.3|10170.3|10168.3|10169.2|10167.2|1140
1694004000000|2023-09-06 12:40:00|10169.9|10167.9|10169.6|10167.6|10170.7|10168.7|10169.2|10167.2|1086
1694004300000|2023-09-06 12:45:00|10169.4|10167.4|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1142
1694004600000|2023-09-06 12:50:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|537
1694004900000|2023-09-06 12:55:00|10169.2|10167.2|10168.8|10166.8|10169.9|10167.9|10168.8|10166.8|466
1694005200000|2023-09-06 13:00:00|10168.6|10166.6|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|1067
1694005500000|2023-09-06 13:05:00|10168|10166|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|935
1694005800000|2023-09-06 13:10:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10166.4|10164.4|2224
1694006100000|2023-09-06 13:15:00|10167.4|10165.4|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|1365
1694006400000|2023-09-06 13:20:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|1049
1694006700000|2023-09-06 13:25:00|10167.8|10165.8|10168.8|10166.8|10169.6|10167.6|10167.6|10165.6|2533
1694007000000|2023-09-06 13:30:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168|10166|1350
1694007300000|2023-09-06 13:35:00|10169.2|10167.2|10168.8|10166.8|10169.9|10167.9|10168.8|10166.8|1427
1694007600000|2023-09-06 13:40:00|10169.2|10167.2|10168|10166|10169.2|10167.2|10167.2|10165.2|11675
1694007900000|2023-09-06 13:45:00|10168.4|10166.4|10169.6|10167.6|10170.7|10168.7|10168.4|10166.4|3206
1694008200000|2023-09-06 13:50:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10168.8|10166.8|2940
1694008500000|2023-09-06 13:55:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.6|10167.6|1304
1694008800000|2023-09-06 14:00:00|10165.6|10163.6|10161.4|10159.4|10165.6|10163.6|10157.4|10155.4|12684
1694009100000|2023-09-06 14:05:00|10161|10159|10161.4|10159.4|10162.5|10160.5|10159.8|10157.8|6186
1694009400000|2023-09-06 14:10:00|10161|10159|10161.4|10159.4|10161.7|10159.7|10159.8|10157.8|3251
1694009700000|2023-09-06 14:15:00|10161|10159|10159|10157|10161.4|10159.4|10158.2|10156.2|3001
1694010000000|2023-09-06 14:20:00|10158.6|10156.6|10157.4|10155.4|10159.4|10157.4|10157.4|10155.4|6507
1694010300000|2023-09-06 14:25:00|10157.1|10155.1|10157.4|10155.4|10157.8|10155.8|10156.9|10154.9|4727
1694010600000|2023-09-06 14:30:00|10157.8|10155.8|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|2576
1694010900000|2023-09-06 14:35:00|10157.8|10155.8|10157.1|10155.1|10158.2|10156.2|10156.7|10154.7|3850
1694011200000|2023-09-06 14:40:00|10156.3|10154.3|10153.9|10151.9|10156.3|10154.3|10153.9|10151.9|9518
1694011500000|2023-09-06 14:45:00|10154.3|10152.3|10155.1|10153.1|10155.5|10153.5|10153.5|10151.5|2627
1694011800000|2023-09-06 14:50:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|2991
1694012100000|2023-09-06 14:55:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1884
1694012400000|2023-09-06 15:00:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10153.5|10151.5|4045
1694012700000|2023-09-06 15:05:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|2408
1694013000000|2023-09-06 15:10:00|10154.3|10152.3|10153.5|10151.5|10154.7|10152.7|10152.8|10150.8|7118
1694013300000|2023-09-06 15:15:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|3249
1694013600000|2023-09-06 15:20:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|3373
1694013900000|2023-09-06 15:25:00|10153.9|10151.9|10152.8|10150.8|10153.9|10151.9|10152.8|10150.8|3677
1694014200000|2023-09-06 15:30:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10152.8|10150.8|2895
1694014500000|2023-09-06 15:35:00|10153.3|10151.3|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|2400
1694014800000|2023-09-06 15:40:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|2461
1694015100000|2023-09-06 15:45:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|2369
1694015400000|2023-09-06 15:50:00|10155.3|10153.3|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|1792
1694015700000|2023-09-06 15:55:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|570
1694016000000|2023-09-06 16:00:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|383
1694016300000|2023-09-06 16:05:00|10155.1|10153.1|10153.9|10151.9|10155.1|10153.1|10153.5|10151.5|1207
1694016600000|2023-09-06 16:10:00|10153.7|10151.7|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|1573
1694016900000|2023-09-06 16:15:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|549
1694017200000|2023-09-06 16:20:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|840
1694017500000|2023-09-06 16:25:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|205
1694017800000|2023-09-06 16:30:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|1665
1694018100000|2023-09-06 16:35:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|1296
1694018400000|2023-09-06 16:40:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10153.9|10151.9|3946
1694018700000|2023-09-06 16:45:00|10153.9|10151.9|10155.5|10153.5|10155.5|10153.5|10153.9|10151.9|2786
1694019000000|2023-09-06 16:50:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|1651
1694019300000|2023-09-06 16:55:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|514
1694019600000|2023-09-06 17:00:00|10155.1|10153.1|10156.7|10154.7|10157.1|10155.1|10155.1|10153.1|4521
1694019900000|2023-09-06 17:05:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|6632
1694020200000|2023-09-06 17:10:00|||||||||243
1694020500000|2023-09-06 17:15:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|4843
1694020800000|2023-09-06 17:20:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|983
1694021100000|2023-09-06 17:25:00|||||||||152
1694021400000|2023-09-06 17:30:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|1461
1694021700000|2023-09-06 17:35:00|||||||||90
1694022000000|2023-09-06 17:40:00|||||||||501
1694022300000|2023-09-06 17:45:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|1520
1694022600000|2023-09-06 17:50:00|||||||||1399
1694022900000|2023-09-06 17:55:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|740
1694023200000|2023-09-06 18:00:00|10155.5|10153.5|10154.7|10152.7|10155.9|10153.9|10154.7|10152.7|1198
1694023500000|2023-09-06 18:05:00|10154.3|10152.3|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|666
1694023800000|2023-09-06 18:10:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|1331
1694024100000|2023-09-06 18:15:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|759
1694024400000|2023-09-06 18:20:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|237
1694024700000|2023-09-06 18:25:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|735
1694025000000|2023-09-06 18:30:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|354
1694025300000|2023-09-06 18:35:00|||||||||591
1694025600000|2023-09-06 18:40:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.5|10151.5|1691
1694025900000|2023-09-06 18:45:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|1321
1694026200000|2023-09-06 18:50:00|10154.7|10152.7|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|1846
1694026500000|2023-09-06 18:55:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|2394
1694026800000|2023-09-06 19:00:00|||||||||1102
1694027100000|2023-09-06 19:05:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|1207
1694027400000|2023-09-06 19:10:00|10154.9|10152.9|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|955
1694027700000|2023-09-06 19:15:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|1177
1694028000000|2023-09-06 19:20:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|136
1694028300000|2023-09-06 19:25:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|607
1694028600000|2023-09-06 19:30:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|1697
1694028900000|2023-09-06 19:35:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|680
1694029200000|2023-09-06 19:40:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|366
1694029500000|2023-09-06 19:45:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|430
1694029800000|2023-09-06 19:50:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|312
1694030100000|2023-09-06 19:55:00|10155.9|10153.9|10154.7|10152.7|10155.9|10153.9|10154.7|10152.7|1453
1694030400000|2023-09-06 20:00:00|10155.1|10153.1|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|1676
1694030700000|2023-09-06 20:05:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|3483
1694031000000|2023-09-06 20:10:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|809
1694031300000|2023-09-06 20:15:00|10154.7|10152.7|10153.9|10151.9|10155.1|10153.1|10153.9|10151.9|13087
1694031600000|2023-09-06 20:20:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|931
1694031900000|2023-09-06 20:25:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|735
1694032200000|2023-09-06 20:30:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|1184
1694032500000|2023-09-06 20:35:00|10154.5|10152.5|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|1351
1694032800000|2023-09-06 20:40:00|10154.9|10152.9|10154.3|10152.3|10154.9|10152.9|10154.3|10152.3|993
1694033100000|2023-09-06 20:45:00|||||||||273
1694033400000|2023-09-06 20:50:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|1445
1694033700000|2023-09-06 20:55:00|10154.7|10152.7|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|4661
1694037600000|2023-09-06 22:00:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|234
1694037900000|2023-09-06 22:05:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|70
1694038500000|2023-09-06 22:15:00|||||||||3
1694038800000|2023-09-06 22:20:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|91
1694039100000|2023-09-06 22:25:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|95
1694039400000|2023-09-06 22:30:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|40
1694039700000|2023-09-06 22:35:00|||||||||85
1694040000000|2023-09-06 22:40:00|10154.9|10152.9|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|41
1694040300000|2023-09-06 22:45:00|||||||||4
1694040600000|2023-09-06 22:50:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|61
1694040900000|2023-09-06 22:55:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|212
1694041200000|2023-09-06 23:00:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|65
1694041500000|2023-09-06 23:05:00|10154.1|10152.1|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|63
1694041800000|2023-09-06 23:10:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|141
1694042100000|2023-09-06 23:15:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|127
1694042400000|2023-09-06 23:20:00|||||||||52
1694042700000|2023-09-06 23:25:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|141
1694043000000|2023-09-06 23:30:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|57
1694043300000|2023-09-06 23:35:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|319
1694043600000|2023-09-06 23:40:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.5|10152.5|240
1694043900000|2023-09-06 23:45:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|222
1694044200000|2023-09-06 23:50:00|||||||||37
1694044500000|2023-09-06 23:55:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|77
1694044800000|2023-09-07 00:00:00|10155.1|10153.1|10154.5|10152.5|10155.1|10153.1|10154.3|10152.3|201
1694045100000|2023-09-07 00:05:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|195
1694045400000|2023-09-07 00:10:00|||||||||162
1694045700000|2023-09-07 00:15:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|670
1694046000000|2023-09-07 00:20:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|662
1694046300000|2023-09-07 00:25:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|303
1694046600000|2023-09-07 00:30:00|||||||||93
1694046900000|2023-09-07 00:35:00|||||||||2
1694047200000|2023-09-07 00:40:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|832
1694047500000|2023-09-07 00:45:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|208
1694047800000|2023-09-07 00:50:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|308
1694048100000|2023-09-07 00:55:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|312
1694048400000|2023-09-07 01:00:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|158
1694048700000|2023-09-07 01:05:00|||||||||238
1694049000000|2023-09-07 01:10:00|10155.3|10153.3|10155.5|10153.5|10155.9|10153.9|10155.3|10153.3|203
1694049300000|2023-09-07 01:15:00|||||||||1
1694049600000|2023-09-07 01:20:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|234
1694049900000|2023-09-07 01:25:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|227
1694050200000|2023-09-07 01:30:00|10156.7|10154.7|10156.9|10154.9|10157.1|10155.1|10156.7|10154.7|557
1694050500000|2023-09-07 01:35:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|337
1694050800000|2023-09-07 01:40:00|||||||||17
1694051100000|2023-09-07 01:45:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|297
1694051400000|2023-09-07 01:50:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|396
1694051700000|2023-09-07 01:55:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|1047
1694052000000|2023-09-07 02:00:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|321
1694052300000|2023-09-07 02:05:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|580
1694052600000|2023-09-07 02:10:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|409
1694052900000|2023-09-07 02:15:00|10157.3|10155.3|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|118
1694053200000|2023-09-07 02:20:00|||||||||495
1694053500000|2023-09-07 02:25:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|661
1694053800000|2023-09-07 02:30:00|10157.3|10155.3|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|40
1694054100000|2023-09-07 02:35:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|66
1694054400000|2023-09-07 02:40:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|506
1694054700000|2023-09-07 02:45:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|322
1694055000000|2023-09-07 02:50:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|51
1694055300000|2023-09-07 02:55:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|105
1694055600000|2023-09-07 03:00:00|10157.8|10155.8|10158.2|10156.2|10158.4|10156.4|10157.8|10155.8|166
1694055900000|2023-09-07 03:05:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.2|10156.2|295
1694056200000|2023-09-07 03:10:00|||||||||29
1694056500000|2023-09-07 03:15:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|64
1694056800000|2023-09-07 03:20:00|||||||||128
1694057100000|2023-09-07 03:25:00|||||||||28
1694057400000|2023-09-07 03:30:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|128
1694057700000|2023-09-07 03:35:00|10157.4|10155.4|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|636
1694058000000|2023-09-07 03:40:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|55
1694058300000|2023-09-07 03:45:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|65
1694058600000|2023-09-07 03:50:00|||||||||46
1694058900000|2023-09-07 03:55:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|196
1694059200000|2023-09-07 04:00:00|||||||||5
1694059500000|2023-09-07 04:05:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|213
1694059800000|2023-09-07 04:10:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|197
1694060100000|2023-09-07 04:15:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|192
1694060400000|2023-09-07 04:20:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|123
1694060700000|2023-09-07 04:25:00|||||||||5
1694061000000|2023-09-07 04:30:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|529
1694061300000|2023-09-07 04:35:00|||||||||148
1694061600000|2023-09-07 04:40:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|320
1694061900000|2023-09-07 04:45:00|||||||||315
1694062200000|2023-09-07 04:50:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|348
1694062500000|2023-09-07 04:55:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|322
1694062800000|2023-09-07 05:00:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|45
1694063100000|2023-09-07 05:05:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|78
1694063400000|2023-09-07 05:10:00|10156.7|10154.7|10156.9|10154.9|10156.9|10154.9|10156.7|10154.7|314
1694063700000|2023-09-07 05:15:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|180
1694064000000|2023-09-07 05:20:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.1|10154.1|427
1694064300000|2023-09-07 05:25:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|442
1694064600000|2023-09-07 05:30:00|10155.7|10153.7|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|619
1694064900000|2023-09-07 05:35:00|||||||||51
1694065200000|2023-09-07 05:40:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|250
1694065500000|2023-09-07 05:45:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|322
1694065800000|2023-09-07 05:50:00|10155.5|10153.5|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|278
1694066100000|2023-09-07 05:55:00|||||||||42
1694066400000|2023-09-07 06:00:00|10155.3|10153.3|10155.5|10153.5|10155.9|10153.9|10155.3|10153.3|963
1694066700000|2023-09-07 06:05:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|149
1694067000000|2023-09-07 06:10:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|379
1694067300000|2023-09-07 06:15:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|222
1694067600000|2023-09-07 06:20:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10156.3|10154.3|743
1694067900000|2023-09-07 06:25:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|700
1694068200000|2023-09-07 06:30:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|222
1694068500000|2023-09-07 06:35:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|163
1694068800000|2023-09-07 06:40:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|75
1694069100000|2023-09-07 06:45:00|||||||||224
1694069400000|2023-09-07 06:50:00|10157.6|10155.6|10157.6|10155.6|10157.8|10155.8|10157.4|10155.4|305
1694069700000|2023-09-07 06:55:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|198
1694070000000|2023-09-07 07:00:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|998
1694070300000|2023-09-07 07:05:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|1145
1694070600000|2023-09-07 07:10:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|148
1694070900000|2023-09-07 07:15:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|118
1694071200000|2023-09-07 07:20:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|293
1694071500000|2023-09-07 07:25:00|||||||||349
1694071800000|2023-09-07 07:30:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|346
1694072100000|2023-09-07 07:35:00|10158.4|10156.4|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|424
1694072400000|2023-09-07 07:40:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|961
1694072700000|2023-09-07 07:45:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|279
1694073000000|2023-09-07 07:50:00|10158.4|10156.4|10159.4|10157.4|10159.4|10157.4|10158.2|10156.2|615
1694073300000|2023-09-07 07:55:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|789
1694073600000|2023-09-07 08:00:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|1557
1694073900000|2023-09-07 08:05:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|1028
1694074200000|2023-09-07 08:10:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|874
1694074500000|2023-09-07 08:15:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|224
1694074800000|2023-09-07 08:20:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|347
1694075100000|2023-09-07 08:25:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|2100
1694075400000|2023-09-07 08:30:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|1212
1694075700000|2023-09-07 08:35:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|1678
1694076000000|2023-09-07 08:40:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|332
1694076300000|2023-09-07 08:45:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|457
1694076600000|2023-09-07 08:50:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10160.6|10158.6|1539
1694076900000|2023-09-07 08:55:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|228
1694077200000|2023-09-07 09:00:00|10160.8|10158.8|10160.6|10158.6|10161|10159|10160.2|10158.2|520
1694077500000|2023-09-07 09:05:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|314
1694077800000|2023-09-07 09:10:00|10160.8|10158.8|10161|10159|10161|10159|10160.8|10158.8|236
1694078100000|2023-09-07 09:15:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161|10159|1437
1694078400000|2023-09-07 09:20:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|370
1694078700000|2023-09-07 09:25:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|392
1694079000000|2023-09-07 09:30:00|||||||||204
1694079300000|2023-09-07 09:35:00|10161|10159|10161|10159|10161|10159|10161|10159|167
1694079600000|2023-09-07 09:40:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|148
1694079900000|2023-09-07 09:45:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|252
1694080200000|2023-09-07 09:50:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|313
1694080500000|2023-09-07 09:55:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|284
1694080800000|2023-09-07 10:00:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|105
1694081100000|2023-09-07 10:05:00|10160.8|10158.8|10161|10159|10161|10159|10160.6|10158.6|38
1694081400000|2023-09-07 10:10:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|71
1694081700000|2023-09-07 10:15:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|959
1694082000000|2023-09-07 10:20:00|||||||||286
1694082300000|2023-09-07 10:25:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|414
1694082600000|2023-09-07 10:30:00|10160|10158|10159.8|10157.8|10160|10158|10159.8|10157.8|132
1694082900000|2023-09-07 10:35:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|148
1694083200000|2023-09-07 10:40:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|72
1694083500000|2023-09-07 10:45:00|||||||||245
1694083800000|2023-09-07 10:50:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|493
1694084100000|2023-09-07 10:55:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|339
1694084400000|2023-09-07 11:00:00|10160.2|10158.2|10160.4|10158.4|10160.6|10158.6|10160.2|10158.2|472
1694084700000|2023-09-07 11:05:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|122
1694085000000|2023-09-07 11:10:00|||||||||488
1694085300000|2023-09-07 11:15:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|563
1694085600000|2023-09-07 11:20:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|1017
1694085900000|2023-09-07 11:25:00|10159.4|10157.4|10159.6|10157.6|10159.8|10157.8|10159.4|10157.4|370
1694086200000|2023-09-07 11:30:00|10159.4|10157.4|10160.2|10158.2|10161|10159|10159.4|10157.4|1128
1694086500000|2023-09-07 11:35:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|1112
1694086800000|2023-09-07 11:40:00|10160.8|10158.8|10161|10159|10161|10159|10160.6|10158.6|536
1694087100000|2023-09-07 11:45:00|10160.8|10158.8|10160.2|10158.2|10160.8|10158.8|10159.8|10157.8|449
1694087400000|2023-09-07 11:50:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|1110
1694087700000|2023-09-07 11:55:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|708
1694088000000|2023-09-07 12:00:00|10160.6|10158.6|10161|10159|10161|10159|10160.2|10158.2|1264
1694088300000|2023-09-07 12:05:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|655
1694088600000|2023-09-07 12:10:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|1512
1694088900000|2023-09-07 12:15:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|1027
1694089200000|2023-09-07 12:20:00|10159|10157|10157.8|10155.8|10159.4|10157.4|10157.8|10155.8|3180
1694089500000|2023-09-07 12:25:00|10157.6|10155.6|10158.4|10156.4|10158.6|10156.6|10157.6|10155.6|3468
1694089800000|2023-09-07 12:30:00|10157.6|10155.6|10153.1|10151.1|10157.6|10155.6|10152.8|10150.8|9472
1694090100000|2023-09-07 12:35:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10152.4|10150.4|4867
1694090400000|2023-09-07 12:40:00|10153.9|10151.9|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|4292
1694090700000|2023-09-07 12:45:00|10154.9|10152.9|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|1716
1694091000000|2023-09-07 12:50:00|10154.7|10152.7|10155.5|10153.5|10155.9|10153.9|10153.5|10151.5|2219
1694091300000|2023-09-07 12:55:00|10155.9|10153.9|10158.6|10156.6|10159|10157|10155.9|10153.9|3595
1694091600000|2023-09-07 13:00:00|10158.2|10156.2|10157.1|10155.1|10158.4|10156.4|10157.1|10155.1|1962
1694091900000|2023-09-07 13:05:00|10157.3|10155.3|10159|10157|10159.8|10157.8|10157.1|10155.1|2427
1694092200000|2023-09-07 13:10:00|10159.4|10157.4|10158.6|10156.6|10159.8|10157.8|10158.6|10156.6|3021
1694092500000|2023-09-07 13:15:00|10159|10157|10158.2|10156.2|10159|10157|10157.8|10155.8|1972
1694092800000|2023-09-07 13:20:00|10157.8|10155.8|10159.4|10157.4|10159.8|10157.8|10157.4|10155.4|1849
1694093100000|2023-09-07 13:25:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159|10157|1010
1694093400000|2023-09-07 13:30:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10158.6|10156.6|2770
1694093700000|2023-09-07 13:35:00|10158.8|10156.8|10159.8|10157.8|10159.8|10157.8|10158.6|10156.6|1209
1694094000000|2023-09-07 13:40:00|10159.6|10157.6|10160.6|10158.6|10161|10159|10159.4|10157.4|2661
1694094300000|2023-09-07 13:45:00|10160.2|10158.2|10159.4|10157.4|10160.8|10158.8|10159.4|10157.4|3240
1694094600000|2023-09-07 13:50:00|10159.6|10157.6|10158.2|10156.2|10159.8|10157.8|10157.8|10155.8|2598
1694094900000|2023-09-07 13:55:00|10157.8|10155.8|10159|10157|10159|10157|10157.8|10155.8|849
1694095200000|2023-09-07 14:00:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|1235
1694095500000|2023-09-07 14:05:00|10159.8|10157.8|10160.2|10158.2|10160.6|10158.6|10159.4|10157.4|1722
1694095800000|2023-09-07 14:10:00|10159.8|10157.8|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|745
1694096100000|2023-09-07 14:15:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|1079
1694096400000|2023-09-07 14:20:00|10160.6|10158.6|10161.7|10159.7|10161.7|10159.7|10160.2|10158.2|2329
1694096700000|2023-09-07 14:25:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|4052
1694097000000|2023-09-07 14:30:00|10162.5|10160.5|10163.3|10161.3|10163.7|10161.7|10162.1|10160.1|4038
1694097300000|2023-09-07 14:35:00|10163.7|10161.7|10162.9|10160.9|10163.7|10161.7|10162.1|10160.1|3528
1694097600000|2023-09-07 14:40:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|1766
1694097900000|2023-09-07 14:45:00|10163.7|10161.7|10162.5|10160.5|10163.7|10161.7|10162.5|10160.5|1636
1694098200000|2023-09-07 14:50:00|10162.7|10160.7|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1648
1694098500000|2023-09-07 14:55:00|10162.9|10160.9|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|1100
1694098800000|2023-09-07 15:00:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1162
1694099100000|2023-09-07 15:05:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|1561
1694099400000|2023-09-07 15:10:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|2779
1694099700000|2023-09-07 15:15:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|3204
1694100000000|2023-09-07 15:20:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|2045
1694100300000|2023-09-07 15:25:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|2257
1694100600000|2023-09-07 15:30:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|1001
1694100900000|2023-09-07 15:35:00|10164.5|10162.5|10165.3|10163.3|10165.3|10163.3|10164.1|10162.1|1739
1694101200000|2023-09-07 15:40:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|1308
1694101500000|2023-09-07 15:45:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|1841
1694101800000|2023-09-07 15:50:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|1459
1694102100000|2023-09-07 15:55:00|10166.4|10164.4|10166.8|10164.8|10167.2|10165.2|10166|10164|2010
1694102400000|2023-09-07 16:00:00|10167|10165|10166.4|10164.4|10167.6|10165.6|10166.4|10164.4|1022
1694102700000|2023-09-07 16:05:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|1745
1694103000000|2023-09-07 16:10:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|771
1694103300000|2023-09-07 16:15:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|817
1694103600000|2023-09-07 16:20:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|1335
1694103900000|2023-09-07 16:25:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|1010
1694104200000|2023-09-07 16:30:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|370
1694104500000|2023-09-07 16:35:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|1325
1694104800000|2023-09-07 16:40:00|||||||||1132
1694105100000|2023-09-07 16:45:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.5|10163.5|1600
1694105400000|2023-09-07 16:50:00|||||||||547
1694105700000|2023-09-07 16:55:00|10166|10164|10166|10164|10166|10164|10165.6|10163.6|953
1694106000000|2023-09-07 17:00:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|1069
1694106300000|2023-09-07 17:05:00|||||||||449
1694106600000|2023-09-07 17:10:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|111
1694106900000|2023-09-07 17:15:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|2013
1694107200000|2023-09-07 17:20:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10165.6|10163.6|1121
1694107500000|2023-09-07 17:25:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|167
1694107800000|2023-09-07 17:30:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1880
1694108100000|2023-09-07 17:35:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|376
1694108400000|2023-09-07 17:40:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|2132
1694108700000|2023-09-07 17:45:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|640
1694109000000|2023-09-07 17:50:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|474
1694109300000|2023-09-07 17:55:00|10166.4|10164.4|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|806
1694109600000|2023-09-07 18:00:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|2459
1694109900000|2023-09-07 18:05:00|10166.4|10164.4|10168|10166|10168.4|10166.4|10166.4|10164.4|1539
1694110200000|2023-09-07 18:10:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168|10166|1534
1694110500000|2023-09-07 18:15:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|1448
1694110800000|2023-09-07 18:20:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|1734
1694111100000|2023-09-07 18:25:00|10170.3|10168.3|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|2332
1694111400000|2023-09-07 18:30:00|10169.2|10167.2|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1234
1694111700000|2023-09-07 18:35:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|631
1694112000000|2023-09-07 18:40:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|2014
1694112300000|2023-09-07 18:45:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1068
1694112600000|2023-09-07 18:50:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|1200
1694112900000|2023-09-07 18:55:00|10170.3|10168.3|10169.6|10167.6|10170.7|10168.7|10169.6|10167.6|4717
1694113200000|2023-09-07 19:00:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|848
1694113500000|2023-09-07 19:05:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|815
1694113800000|2023-09-07 19:10:00|10169.9|10167.9|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|913
1694114100000|2023-09-07 19:15:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1949
1694114400000|2023-09-07 19:20:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|671
1694114700000|2023-09-07 19:25:00|10168.6|10166.6|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|1429
1694115000000|2023-09-07 19:30:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|2315
1694115300000|2023-09-07 19:35:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|1790
1694115600000|2023-09-07 19:40:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1165
1694115900000|2023-09-07 19:45:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1044
1694116200000|2023-09-07 19:50:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1274
1694116500000|2023-09-07 19:55:00|10168.8|10166.8|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|6127
1694116800000|2023-09-07 20:00:00|10169.9|10167.9|10170.7|10168.7|10171.1|10169.1|10169.6|10167.6|3974
1694117100000|2023-09-07 20:05:00|10170.3|10168.3|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|1316
1694117400000|2023-09-07 20:10:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|495
1694117700000|2023-09-07 20:15:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|419
1694118000000|2023-09-07 20:20:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|253
1694118300000|2023-09-07 20:25:00|10170.9|10168.9|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|837
1694118600000|2023-09-07 20:30:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|3870
1694118900000|2023-09-07 20:35:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|659
1694119200000|2023-09-07 20:40:00|10169.6|10167.6|10169.4|10167.4|10169.6|10167.6|10169.2|10167.2|297
1694119500000|2023-09-07 20:45:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|482
1694119800000|2023-09-07 20:50:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|215
1694120100000|2023-09-07 20:55:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1055
1694124000000|2023-09-07 22:00:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|112
1694124300000|2023-09-07 22:05:00|10169|10167|10169.2|10167.2|10169.2|10167.2|10169|10167|24
1694124600000|2023-09-07 22:10:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|177
1694124900000|2023-09-07 22:15:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|17
1694125200000|2023-09-07 22:20:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|129
1694125500000|2023-09-07 22:25:00|||||||||5
1694125800000|2023-09-07 22:30:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|101
1694126100000|2023-09-07 22:35:00|||||||||10
1694126400000|2023-09-07 22:40:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|211
1694126700000|2023-09-07 22:45:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|52
1694127000000|2023-09-07 22:50:00|10168|10166|10168|10166|10168|10166|10168|10166|69
1694127300000|2023-09-07 22:55:00|||||||||18
1694127600000|2023-09-07 23:00:00|||||||||5
1694127900000|2023-09-07 23:05:00|||||||||5
1694128200000|2023-09-07 23:10:00|||||||||125
1694128500000|2023-09-07 23:15:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|280
1694128800000|2023-09-07 23:20:00|||||||||1
1694129100000|2023-09-07 23:25:00|||||||||264
1694129400000|2023-09-07 23:30:00|10168|10166|10168|10166|10168|10166|10168|10166|8
1694129700000|2023-09-07 23:35:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|197
1694130000000|2023-09-07 23:40:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|154
1694130300000|2023-09-07 23:45:00|10168|10166|10168|10166|10168|10166|10168|10166|316
1694130600000|2023-09-07 23:50:00|||||||||2
1694130900000|2023-09-07 23:55:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|27
1694131200000|2023-09-08 00:00:00|10168.2|10166.2|10168.2|10166.2|10168.4|10166.4|10168|10166|22
1694131500000|2023-09-08 00:05:00|10168.4|10166.4|10169.6|10167.6|10169.6|10167.6|10168.2|10166.2|285
1694131800000|2023-09-08 00:10:00|10169.9|10167.9|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|463
1694132100000|2023-09-08 00:15:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|995
1694132400000|2023-09-08 00:20:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|440
1694132700000|2023-09-08 00:25:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|407
1694133000000|2023-09-08 00:30:00|10170.7|10168.7|10173.9|10171.9|10173.9|10171.9|10170.7|10168.7|2190
1694133300000|2023-09-08 00:35:00|10174.2|10172.2|10174.6|10172.6|10176.2|10174.2|10173.9|10171.9|2912
1694133600000|2023-09-08 00:40:00|10174.2|10172.2|10173.1|10171.1|10174.2|10172.2|10172.7|10170.7|742
1694133900000|2023-09-08 00:45:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10172.3|10170.3|219
1694134200000|2023-09-08 00:50:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|329
1694134500000|2023-09-08 00:55:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|332
1694134800000|2023-09-08 01:00:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|168
1694135100000|2023-09-08 01:05:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|131
1694135400000|2023-09-08 01:10:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|194
1694135700000|2023-09-08 01:15:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|121
1694136000000|2023-09-08 01:20:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|290
1694136300000|2023-09-08 01:25:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|251
1694136600000|2023-09-08 01:30:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|95
1694136900000|2023-09-08 01:35:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|427
1694137200000|2023-09-08 01:40:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|52
1694137500000|2023-09-08 01:45:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|139
1694137800000|2023-09-08 01:50:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|772
1694138100000|2023-09-08 01:55:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|279
1694138400000|2023-09-08 02:00:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|47
1694138700000|2023-09-08 02:05:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|66
1694139000000|2023-09-08 02:10:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|123
1694139300000|2023-09-08 02:15:00|10174.2|10172.2|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|153
1694139600000|2023-09-08 02:20:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|452
1694139900000|2023-09-08 02:25:00|10173.1|10171.1|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|755
1694140200000|2023-09-08 02:30:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|60
1694140500000|2023-09-08 02:35:00|||||||||2
1694140800000|2023-09-08 02:40:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|226
1694141100000|2023-09-08 02:45:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|120
1694141400000|2023-09-08 02:50:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|166
1694141700000|2023-09-08 02:55:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|115
1694142000000|2023-09-08 03:00:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|341
1694142300000|2023-09-08 03:05:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.5|10170.5|5
1694142600000|2023-09-08 03:10:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|157
1694142900000|2023-09-08 03:15:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|317
1694143200000|2023-09-08 03:20:00|||||||||21
1694143500000|2023-09-08 03:25:00|||||||||5
1694143800000|2023-09-08 03:30:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|258
1694144100000|2023-09-08 03:35:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|64
1694144400000|2023-09-08 03:40:00|10172.5|10170.5|10173.5|10171.5|10173.5|10171.5|10172.3|10170.3|1268
1694144700000|2023-09-08 03:45:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|341
1694145000000|2023-09-08 03:50:00|||||||||4
1694145300000|2023-09-08 03:55:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|587
1694145600000|2023-09-08 04:00:00|10174.4|10172.4|10173.9|10171.9|10174.4|10172.4|10173.9|10171.9|180
1694145900000|2023-09-08 04:05:00|||||||||13
1694146200000|2023-09-08 04:10:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|285
1694146500000|2023-09-08 04:15:00|10173.3|10171.3|10173.5|10171.5|10173.5|10171.5|10173.3|10171.3|30
1694146800000|2023-09-08 04:20:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|131
1694147100000|2023-09-08 04:25:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|6
1694147400000|2023-09-08 04:30:00|10173.1|10171.1|10173.7|10171.7|10173.7|10171.7|10173.1|10171.1|104
1694147700000|2023-09-08 04:35:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|184
1694148000000|2023-09-08 04:40:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|15
1694148300000|2023-09-08 04:45:00|||||||||57
1694148600000|2023-09-08 04:50:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|101
1694148900000|2023-09-08 04:55:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|38
1694149200000|2023-09-08 05:00:00|10173.7|10171.7|10173.5|10171.5|10173.7|10171.7|10173.5|10171.5|4
1694149500000|2023-09-08 05:05:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|46
1694149800000|2023-09-08 05:10:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|18
1694150100000|2023-09-08 05:15:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|161
1694150400000|2023-09-08 05:20:00|||||||||104
1694150700000|2023-09-08 05:25:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|106
1694151000000|2023-09-08 05:30:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|124
1694151300000|2023-09-08 05:35:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|182
1694151600000|2023-09-08 05:40:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|172
1694151900000|2023-09-08 05:45:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|246
1694152200000|2023-09-08 05:50:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|36
1694152500000|2023-09-08 05:55:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|131
1694152800000|2023-09-08 06:00:00|10173.9|10171.9|10174.6|10172.6|10174.6|10172.6|10173.9|10171.9|334
1694153100000|2023-09-08 06:05:00|10174.2|10172.2|10175|10173|10175.2|10173.2|10174.2|10172.2|228
1694153400000|2023-09-08 06:10:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10174.6|10172.6|1056
1694153700000|2023-09-08 06:15:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10174.8|10172.8|657
1694154000000|2023-09-08 06:20:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|229
1694154300000|2023-09-08 06:25:00|10174.2|10172.2|10173.5|10171.5|10174.2|10172.2|10173.1|10171.1|681
1694154600000|2023-09-08 06:30:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|346
1694154900000|2023-09-08 06:35:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|509
1694155200000|2023-09-08 06:40:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|831
1694155500000|2023-09-08 06:45:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|995
1694155800000|2023-09-08 06:50:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|291
1694156100000|2023-09-08 06:55:00|10173.9|10171.9|10173.1|10171.1|10174.2|10172.2|10173.1|10171.1|529
1694156400000|2023-09-08 07:00:00|10173.5|10171.5|10173.3|10171.3|10173.5|10171.5|10173.1|10171.1|578
1694156700000|2023-09-08 07:05:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|562
1694157000000|2023-09-08 07:10:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|478
1694157300000|2023-09-08 07:15:00|10173.3|10171.3|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|359
1694157600000|2023-09-08 07:20:00|10172.3|10170.3|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|950
1694157900000|2023-09-08 07:25:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|838
1694158200000|2023-09-08 07:30:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|802
1694158500000|2023-09-08 07:35:00|10171.1|10169.1|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|556
1694158800000|2023-09-08 07:40:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|339
1694159100000|2023-09-08 07:45:00|10171.1|10169.1|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|762
1694159400000|2023-09-08 07:50:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|455
1694159700000|2023-09-08 07:55:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|93
1694160000000|2023-09-08 08:00:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|289
1694160300000|2023-09-08 08:05:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|232
1694160600000|2023-09-08 08:10:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|447
1694160900000|2023-09-08 08:15:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|559
1694161200000|2023-09-08 08:20:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|311
1694161500000|2023-09-08 08:25:00|10170.5|10168.5|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|346
1694161800000|2023-09-08 08:30:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|219
1694162100000|2023-09-08 08:35:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|847
1694162400000|2023-09-08 08:40:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|197
1694162700000|2023-09-08 08:45:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|221
1694163000000|2023-09-08 08:50:00|10170.7|10168.7|10170.5|10168.5|10170.7|10168.7|10170.3|10168.3|96
1694163300000|2023-09-08 08:55:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|43
1694163600000|2023-09-08 09:00:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|415
1694163900000|2023-09-08 09:05:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|640
1694164200000|2023-09-08 09:10:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|701
1694164500000|2023-09-08 09:15:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|310
1694164800000|2023-09-08 09:20:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|145
1694165100000|2023-09-08 09:25:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|503
1694165400000|2023-09-08 09:30:00|||||||||62
1694165700000|2023-09-08 09:35:00|10172.3|10170.3|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|783
1694166000000|2023-09-08 09:40:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|236
1694166300000|2023-09-08 09:45:00|10170.9|10168.9|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|154
1694166600000|2023-09-08 09:50:00|||||||||470
1694166900000|2023-09-08 09:55:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|424
1694167200000|2023-09-08 10:00:00|||||||||36
1694167500000|2023-09-08 10:05:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|119
1694167800000|2023-09-08 10:10:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|89
1694168100000|2023-09-08 10:15:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|292
1694168400000|2023-09-08 10:20:00|||||||||31
1694168700000|2023-09-08 10:25:00|||||||||142
1694169000000|2023-09-08 10:30:00|||||||||5
1694169300000|2023-09-08 10:35:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|350
1694169600000|2023-09-08 10:40:00|||||||||20
1694169900000|2023-09-08 10:45:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|170
1694170200000|2023-09-08 10:50:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|629
1694170500000|2023-09-08 10:55:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|1207
1694170800000|2023-09-08 11:00:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|451
1694171100000|2023-09-08 11:05:00|10169.6|10167.6|10168.6|10166.6|10169.8|10167.8|10168.4|10166.4|891
1694171400000|2023-09-08 11:10:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.4|10166.4|695
1694171700000|2023-09-08 11:15:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|506
1694172000000|2023-09-08 11:20:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|496
1694172300000|2023-09-08 11:25:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|254
1694172600000|2023-09-08 11:30:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|173
1694172900000|2023-09-08 11:35:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|659
1694173200000|2023-09-08 11:40:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|468
1694173500000|2023-09-08 11:45:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.2|10166.2|1693
1694173800000|2023-09-08 11:50:00|10168.4|10166.4|10168|10166|10168.8|10166.8|10168|10166|235
1694174100000|2023-09-08 11:55:00|10168.2|10166.2|10168|10166|10168.4|10166.4|10168|10166|684
1694174400000|2023-09-08 12:00:00|10168.4|10166.4|10169.2|10167.2|10169.2|10167.2|10168|10166|1412
1694174700000|2023-09-08 12:05:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|304
1694175000000|2023-09-08 12:10:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|607
1694175300000|2023-09-08 12:15:00|10169.2|10167.2|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|633
1694175600000|2023-09-08 12:20:00|10170.3|10168.3|10172.3|10170.3|10172.3|10170.3|10170.3|10168.3|2759
1694175900000|2023-09-08 12:25:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|1980
1694176200000|2023-09-08 12:30:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|3085
1694176500000|2023-09-08 12:35:00|10172.7|10170.7|10173.5|10171.5|10173.9|10171.9|10172.7|10170.7|1628
1694176800000|2023-09-08 12:40:00|10173.1|10171.1|10172.3|10170.3|10173.3|10171.3|10172.3|10170.3|1975
1694177100000|2023-09-08 12:45:00|10172.7|10170.7|10170.7|10168.7|10172.7|10170.7|10170.3|10168.3|1633
1694177400000|2023-09-08 12:50:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|1189
1694177700000|2023-09-08 12:55:00|10169.9|10167.9|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|993
1694178000000|2023-09-08 13:00:00|10169.6|10167.6|10170.3|10168.3|10170.3|10168.3|10169.2|10167.2|1096
1694178300000|2023-09-08 13:05:00|10169.9|10167.9|10169.2|10167.2|10169.9|10167.9|10168.8|10166.8|769
1694178600000|2023-09-08 13:10:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|8183
1694178900000|2023-09-08 13:15:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1106
1694179200000|2023-09-08 13:20:00|10169.6|10167.6|10171.5|10169.5|10171.7|10169.7|10169.6|10167.6|3297
1694179500000|2023-09-08 13:25:00|10171.7|10169.7|10172.7|10170.7|10173.1|10171.1|10171.5|10169.5|2052
1694179800000|2023-09-08 13:30:00|10172.3|10170.3|10174.2|10172.2|10174.2|10172.2|10172.3|10170.3|3616
1694180100000|2023-09-08 13:35:00|10173.9|10171.9|10173.1|10171.1|10174.2|10172.2|10173.1|10171.1|1615
1694180400000|2023-09-08 13:40:00|10173.5|10171.5|10172.7|10170.7|10173.5|10171.5|10171.9|10169.9|1152
1694180700000|2023-09-08 13:45:00|10173.1|10171.1|10173.5|10171.5|10173.7|10171.7|10172.3|10170.3|2244
1694181000000|2023-09-08 13:50:00|10173.7|10171.7|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|1915
1694181300000|2023-09-08 13:55:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|1795
1694181600000|2023-09-08 14:00:00|10173.7|10171.7|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|944
1694181900000|2023-09-08 14:05:00|10173.1|10171.1|10175|10173|10175|10173|10173.1|10171.1|2855
1694182200000|2023-09-08 14:10:00|10174.6|10172.6|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|7288
1694182500000|2023-09-08 14:15:00|10175|10173|10173.9|10171.9|10175|10173|10173.9|10171.9|1344
1694182800000|2023-09-08 14:20:00|10173.5|10171.5|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|1890
1694183100000|2023-09-08 14:25:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|2213
1694183400000|2023-09-08 14:30:00|10172.3|10170.3|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|1599
1694183700000|2023-09-08 14:35:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|762
1694184000000|2023-09-08 14:40:00|10170.1|10168.1|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|2346
1694184300000|2023-09-08 14:45:00|10170.3|10168.3|10171.1|10169.1|10171.5|10169.5|10170.3|10168.3|953
1694184600000|2023-09-08 14:50:00|10171.5|10169.5|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|1268
1694184900000|2023-09-08 14:55:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|878
1694185200000|2023-09-08 15:00:00|10170.7|10168.7|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|3950
1694185500000|2023-09-08 15:05:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|3173
1694185800000|2023-09-08 15:10:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|1660
1694186100000|2023-09-08 15:15:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1184
1694186400000|2023-09-08 15:20:00|||||||||104
1694186700000|2023-09-08 15:25:00|10169.2|10167.2|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|985
1694187000000|2023-09-08 15:30:00|10169.4|10167.4|10168.4|10166.4|10169.6|10167.6|10168|10166|3611
1694187300000|2023-09-08 15:35:00|10168.2|10166.2|10168|10166|10168.4|10166.4|10168|10166|543
1694187600000|2023-09-08 15:40:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1179
1694187900000|2023-09-08 15:45:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|896
1694188200000|2023-09-08 15:50:00|10166.4|10164.4|10164.9|10162.9|10166.8|10164.8|10164.9|10162.9|3025
1694188500000|2023-09-08 15:55:00|10164.5|10162.5|10166|10164|10166|10164|10164.1|10162.1|1341
1694188800000|2023-09-08 16:00:00|10166.4|10164.4|10165.3|10163.3|10166.4|10164.4|10165.3|10163.3|1021
1694189100000|2023-09-08 16:05:00|10165.6|10163.6|10164.9|10162.9|10165.6|10163.6|10164.9|10162.9|1483
1694189400000|2023-09-08 16:10:00|10165.3|10163.3|10166|10164|10166|10164|10165.3|10163.3|1088
1694189700000|2023-09-08 16:15:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|521
1694190000000|2023-09-08 16:20:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|336
1694190300000|2023-09-08 16:25:00|10164.9|10162.9|10163.9|10161.9|10164.9|10162.9|10163.7|10161.7|748
1694190600000|2023-09-08 16:30:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|394
1694190900000|2023-09-08 16:35:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|812
1694191200000|2023-09-08 16:40:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|2470
1694191500000|2023-09-08 16:45:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|1444
1694191800000|2023-09-08 16:50:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|393
1694192100000|2023-09-08 16:55:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|497
1694192400000|2023-09-08 17:00:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|849
1694192700000|2023-09-08 17:05:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|211
1694193000000|2023-09-08 17:10:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|654
1694193300000|2023-09-08 17:15:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|818
1694193600000|2023-09-08 17:20:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|214
1694193900000|2023-09-08 17:25:00|10163.3|10161.3|10163.5|10161.5|10163.7|10161.7|10163.3|10161.3|276
1694194200000|2023-09-08 17:30:00|10163.7|10161.7|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|529
1694194500000|2023-09-08 17:35:00|||||||||403
1694194800000|2023-09-08 17:40:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|323
1694195100000|2023-09-08 17:45:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|601
1694195400000|2023-09-08 17:50:00|||||||||249
1694195700000|2023-09-08 17:55:00|10164.1|10162.1|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|439
1694196000000|2023-09-08 18:00:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|214
1694196300000|2023-09-08 18:05:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|385
1694196600000|2023-09-08 18:10:00|||||||||300
1694196900000|2023-09-08 18:15:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|751
1694197200000|2023-09-08 18:20:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|604
1694197500000|2023-09-08 18:25:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|257
1694197800000|2023-09-08 18:30:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|289
1694198100000|2023-09-08 18:35:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|268
1694198400000|2023-09-08 18:40:00|10164.3|10162.3|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|220
1694198700000|2023-09-08 18:45:00|10163.7|10161.7|10162.5|10160.5|10163.7|10161.7|10162.5|10160.5|1376
1694199000000|2023-09-08 18:50:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|1103
1694199300000|2023-09-08 18:55:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|3273
1694199600000|2023-09-08 19:00:00|10163.1|10161.1|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|764
1694199900000|2023-09-08 19:05:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|506
1694200200000|2023-09-08 19:10:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1085
1694200500000|2023-09-08 19:15:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|1796
1694200800000|2023-09-08 19:20:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|1170
1694201100000|2023-09-08 19:25:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|420
1694201400000|2023-09-08 19:30:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|734
1694201700000|2023-09-08 19:35:00|||||||||180
1694202000000|2023-09-08 19:40:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|268
1694202300000|2023-09-08 19:45:00|||||||||75
1694202600000|2023-09-08 19:50:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1750
1694202900000|2023-09-08 19:55:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|917
1694203200000|2023-09-08 20:00:00|||||||||1341
1694203500000|2023-09-08 20:05:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|295
1694203800000|2023-09-08 20:10:00|10163.3|10161.3|10162.1|10160.1|10163.3|10161.3|10161.7|10159.7|2510
1694204100000|2023-09-08 20:15:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|13800
1694204400000|2023-09-08 20:20:00|||||||||399
1694204700000|2023-09-08 20:25:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|659
1694205000000|2023-09-08 20:30:00|||||||||221
1694205300000|2023-09-08 20:35:00|||||||||422
1694205600000|2023-09-08 20:40:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|922
1694205900000|2023-09-08 20:45:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|281
1694206200000|2023-09-08 20:50:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|609
1694206500000|2023-09-08 20:55:00|||||||||613
1694383200000|2023-09-10 22:00:00|10159.8|10157.8|10161|10159|10161.7|10159.7|10159.4|10157.4|1188
1694383500000|2023-09-10 22:05:00|10160.6|10158.6|10162.5|10160.5|10162.5|10160.5|10160.2|10158.2|327
1694383800000|2023-09-10 22:10:00|10162.3|10160.3|10162.7|10160.7|10162.9|10160.9|10162.1|10160.1|215
1694384100000|2023-09-10 22:15:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|25
1694384400000|2023-09-10 22:20:00|10162.1|10160.1|10161.4|10159.4|10162.3|10160.3|10161.4|10159.4|141
1694384700000|2023-09-10 22:25:00|10161.5|10159.5|10161.4|10159.4|10161.5|10159.5|10161.4|10159.4|1
1694385000000|2023-09-10 22:30:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|47
1694385300000|2023-09-10 22:35:00|10161.5|10159.5|10161.2|10159.2|10161.5|10159.5|10161|10159|135
1694385600000|2023-09-10 22:40:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|13
1694385900000|2023-09-10 22:45:00|10160.8|10158.8|10161|10159|10161|10159|10160.8|10158.8|59
1694386500000|2023-09-10 22:55:00|||||||||8
1694386800000|2023-09-10 23:00:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|161
1694387100000|2023-09-10 23:05:00|10160.4|10158.4|10159.6|10157.6|10160.4|10158.4|10159.4|10157.4|1250
1694387400000|2023-09-10 23:10:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159|10157|65
1694387700000|2023-09-10 23:15:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|143
1694388000000|2023-09-10 23:20:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|79
1694388300000|2023-09-10 23:25:00|||||||||24
1694388600000|2023-09-10 23:30:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|399
1694388900000|2023-09-10 23:35:00|||||||||5
1694389200000|2023-09-10 23:40:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|504
1694389500000|2023-09-10 23:45:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|68
1694389800000|2023-09-10 23:50:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|148
1694390100000|2023-09-10 23:55:00|10159|10157|10159|10157|10159|10157|10159|10157|141
1694390400000|2023-09-11 00:00:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159|10157|502
1694390700000|2023-09-11 00:05:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10158.6|10156.6|847
1694391000000|2023-09-11 00:10:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|295
1694391300000|2023-09-11 00:15:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|326
1694391600000|2023-09-11 00:20:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|614
1694391900000|2023-09-11 00:25:00|10160.8|10158.8|10160.6|10158.6|10161|10159|10160.6|10158.6|33
1694392200000|2023-09-11 00:30:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|410
1694392500000|2023-09-11 00:35:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|329
1694392800000|2023-09-11 00:40:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|422
1694393100000|2023-09-11 00:45:00|||||||||47
1694393400000|2023-09-11 00:50:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|201
1694393700000|2023-09-11 00:55:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|47
1694394000000|2023-09-11 01:00:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10159|10157|664
1694394300000|2023-09-11 01:05:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|262
1694394600000|2023-09-11 01:10:00|||||||||243
1694394900000|2023-09-11 01:15:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|436
1694395200000|2023-09-11 01:20:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|894
1694395500000|2023-09-11 01:25:00|10158.4|10156.4|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|403
1694395800000|2023-09-11 01:30:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|114
1694396100000|2023-09-11 01:35:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|185
1694396400000|2023-09-11 01:40:00|10158.8|10156.8|10158.2|10156.2|10158.8|10156.8|10158.2|10156.2|73
1694396700000|2023-09-11 01:45:00|||||||||74
1694397000000|2023-09-11 01:50:00|10158.6|10156.6|10159|10157|10159|10157|10158.2|10156.2|105
1694397300000|2023-09-11 01:55:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|125
1694397600000|2023-09-11 02:00:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.4|10156.4|144
1694397900000|2023-09-11 02:05:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|8
1694398200000|2023-09-11 02:10:00|||||||||1
1694398500000|2023-09-11 02:15:00|||||||||333
1694398800000|2023-09-11 02:20:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|107
1694399100000|2023-09-11 02:25:00|||||||||17
1694399400000|2023-09-11 02:30:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|141
1694399700000|2023-09-11 02:35:00|||||||||112
1694400000000|2023-09-11 02:40:00|||||||||15
1694400300000|2023-09-11 02:45:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|20
1694400900000|2023-09-11 02:55:00|||||||||1
1694401200000|2023-09-11 03:00:00|||||||||1
1694401500000|2023-09-11 03:05:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|191
1694401800000|2023-09-11 03:10:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|196
1694402100000|2023-09-11 03:15:00|||||||||60
1694402400000|2023-09-11 03:20:00|||||||||6
1694403000000|2023-09-11 03:30:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|255
1694403300000|2023-09-11 03:35:00|10159|10157|10159|10157|10159|10157|10159|10157|287
1694403600000|2023-09-11 03:40:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|62
1694403900000|2023-09-11 03:45:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|21
1694404200000|2023-09-11 03:50:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|211
1694404500000|2023-09-11 03:55:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159|10157|297
1694404800000|2023-09-11 04:00:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10159|10157|96
1694405100000|2023-09-11 04:05:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10159|10157|183
1694405400000|2023-09-11 04:10:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10159|10157|81
1694405700000|2023-09-11 04:15:00|10158.8|10156.8|10159|10157|10159|10157|10158.6|10156.6|81
1694406000000|2023-09-11 04:20:00|||||||||10
1694406300000|2023-09-11 04:25:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|36
1694406600000|2023-09-11 04:30:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|147
1694406900000|2023-09-11 04:35:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|79
1694407200000|2023-09-11 04:40:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|224
1694407500000|2023-09-11 04:45:00|||||||||114
1694407800000|2023-09-11 04:50:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|601
1694408100000|2023-09-11 04:55:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|146
1694408400000|2023-09-11 05:00:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|114
1694408700000|2023-09-11 05:05:00|||||||||22
1694409000000|2023-09-11 05:10:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|364
1694409300000|2023-09-11 05:15:00|10159|10157|10159.8|10157.8|10160.2|10158.2|10158.6|10156.6|1218
1694409600000|2023-09-11 05:20:00|||||||||44
1694409900000|2023-09-11 05:25:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|384
1694410200000|2023-09-11 05:30:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|882
1694410500000|2023-09-11 05:35:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|728
1694410800000|2023-09-11 05:40:00|||||||||27
1694411100000|2023-09-11 05:45:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|545
1694411400000|2023-09-11 05:50:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|558
1694411700000|2023-09-11 05:55:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161.2|10159.2|233
1694412000000|2023-09-11 06:00:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|471
1694412300000|2023-09-11 06:05:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|162
1694412600000|2023-09-11 06:10:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|465
1694412900000|2023-09-11 06:15:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|222
1694413200000|2023-09-11 06:20:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|278
1694413500000|2023-09-11 06:25:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|184
1694413800000|2023-09-11 06:30:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|679
1694414100000|2023-09-11 06:35:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|284
1694414400000|2023-09-11 06:40:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|174
1694414700000|2023-09-11 06:45:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|72
1694415000000|2023-09-11 06:50:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|160
1694415300000|2023-09-11 06:55:00|10160.8|10158.8|10161|10159|10161|10159|10160.8|10158.8|285
1694415600000|2023-09-11 07:00:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|692
1694415900000|2023-09-11 07:05:00|10161.5|10159.5|10162.9|10160.9|10162.9|10160.9|10161.4|10159.4|830
1694416200000|2023-09-11 07:10:00|10163.3|10161.3|10163.5|10161.5|10163.7|10161.7|10162.9|10160.9|1003
1694416500000|2023-09-11 07:15:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.1|10161.1|1105
1694416800000|2023-09-11 07:20:00|10163.7|10161.7|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|615
1694417100000|2023-09-11 07:25:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|357
1694417400000|2023-09-11 07:30:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|681
1694417700000|2023-09-11 07:35:00|||||||||68
1694418000000|2023-09-11 07:40:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|647
1694418300000|2023-09-11 07:45:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|362
1694418600000|2023-09-11 07:50:00|10161.7|10159.7|10161.9|10159.9|10162.1|10160.1|10161.7|10159.7|404
1694418900000|2023-09-11 07:55:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10160.6|10158.6|953
1694419200000|2023-09-11 08:00:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|501
1694419500000|2023-09-11 08:05:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|180
1694419800000|2023-09-11 08:10:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|184
1694420100000|2023-09-11 08:15:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|213
1694420400000|2023-09-11 08:20:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|202
1694420700000|2023-09-11 08:25:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|285
1694421000000|2023-09-11 08:30:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|215
1694421300000|2023-09-11 08:35:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|157
1694421600000|2023-09-11 08:40:00|||||||||130
1694421900000|2023-09-11 08:45:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|466
1694422200000|2023-09-11 08:50:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|134
1694422500000|2023-09-11 08:55:00|10162.3|10160.3|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|253
1694422800000|2023-09-11 09:00:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.7|10160.7|13
1694423100000|2023-09-11 09:05:00|10163.3|10161.3|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|389
1694423400000|2023-09-11 09:10:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|154
1694423700000|2023-09-11 09:15:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|143
1694424000000|2023-09-11 09:20:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|309
1694424300000|2023-09-11 09:25:00|||||||||6
1694424600000|2023-09-11 09:30:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|73
1694424900000|2023-09-11 09:35:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|207
1694425200000|2023-09-11 09:40:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|189
1694425500000|2023-09-11 09:45:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|157
1694425800000|2023-09-11 09:50:00|||||||||159
1694426100000|2023-09-11 09:55:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|403
1694426400000|2023-09-11 10:00:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|834
1694426700000|2023-09-11 10:05:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|158
1694427000000|2023-09-11 10:10:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|89
1694427300000|2023-09-11 10:15:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|58
1694427600000|2023-09-11 10:20:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|248
1694427900000|2023-09-11 10:25:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|72
1694428200000|2023-09-11 10:30:00|||||||||12
1694428500000|2023-09-11 10:35:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|782
1694428800000|2023-09-11 10:40:00|10161.4|10159.4|10161.7|10159.7|10161.9|10159.9|10161|10159|549
1694429100000|2023-09-11 10:45:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|604
1694429400000|2023-09-11 10:50:00|10161|10159|10161|10159|10161|10159|10161|10159|223
1694429700000|2023-09-11 10:55:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|128
1694430000000|2023-09-11 11:00:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|667
1694430300000|2023-09-11 11:05:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|281
1694430600000|2023-09-11 11:10:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|542
1694430900000|2023-09-11 11:15:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|777
1694431200000|2023-09-11 11:20:00|||||||||88
1694431500000|2023-09-11 11:25:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|469
1694431800000|2023-09-11 11:30:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|126
1694432100000|2023-09-11 11:35:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|451
1694432400000|2023-09-11 11:40:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|1067
1694432700000|2023-09-11 11:45:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|291
1694433000000|2023-09-11 11:50:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1072
1694433300000|2023-09-11 11:55:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|1276
1694433600000|2023-09-11 12:00:00|10161.7|10159.7|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|1142
1694433900000|2023-09-11 12:05:00|10162.5|10160.5|10163.7|10161.7|10164.1|10162.1|10162.5|10160.5|1840
1694434200000|2023-09-11 12:10:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|1062
1694434500000|2023-09-11 12:15:00|10164.1|10162.1|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|947
1694434800000|2023-09-11 12:20:00|10164.1|10162.1|10163.3|10161.3|10164.1|10162.1|10162.5|10160.5|1729
1694435100000|2023-09-11 12:25:00|10162.9|10160.9|10161.7|10159.7|10163.3|10161.3|10161.4|10159.4|1179
1694435400000|2023-09-11 12:30:00|10161.9|10159.9|10161.4|10159.4|10162.1|10160.1|10161|10159|1632
1694435700000|2023-09-11 12:35:00|10161|10159|10161.4|10159.4|10162.1|10160.1|10161|10159|1582
1694436000000|2023-09-11 12:40:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.4|10159.4|1520
1694436300000|2023-09-11 12:45:00|10162.1|10160.1|10162.3|10160.3|10162.5|10160.5|10162.1|10160.1|1257
1694436600000|2023-09-11 12:50:00|10162.5|10160.5|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|1466
1694436900000|2023-09-11 12:55:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|746
1694437200000|2023-09-11 13:00:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|660
1694437500000|2023-09-11 13:05:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|372
1694437800000|2023-09-11 13:10:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|1658
1694438100000|2023-09-11 13:15:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|1719
1694438400000|2023-09-11 13:20:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|2176
1694438700000|2023-09-11 13:25:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|1977
1694439000000|2023-09-11 13:30:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|2113
1694439300000|2023-09-11 13:35:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10160.2|10158.2|2456
1694439600000|2023-09-11 13:40:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|1705
1694439900000|2023-09-11 13:45:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|756
1694440200000|2023-09-11 13:50:00|10161.4|10159.4|10162.9|10160.9|10163.3|10161.3|10161.4|10159.4|1807
1694440500000|2023-09-11 13:55:00|10163.1|10161.1|10163.7|10161.7|10164.1|10162.1|10162.9|10160.9|1600
1694440800000|2023-09-11 14:00:00|10164.1|10162.1|10163.3|10161.3|10164.5|10162.5|10162.9|10160.9|4816
1694441100000|2023-09-11 14:05:00|10162.9|10160.9|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|1953
1694441400000|2023-09-11 14:10:00|10163.3|10161.3|10163.7|10161.7|10164.1|10162.1|10162.9|10160.9|1461
1694441700000|2023-09-11 14:15:00|10164.1|10162.1|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|1877
1694442000000|2023-09-11 14:20:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|1104
1694442300000|2023-09-11 14:25:00|10162.5|10160.5|10161.7|10159.7|10162.9|10160.9|10161.7|10159.7|2186
1694442600000|2023-09-11 14:30:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1584
1694442900000|2023-09-11 14:35:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|1341
1694443200000|2023-09-11 14:40:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.2|10158.2|1890
1694443500000|2023-09-11 14:45:00|10160.2|10158.2|10161|10159|10161|10159|10160.2|10158.2|1309
1694443800000|2023-09-11 14:50:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|1495
1694444100000|2023-09-11 14:55:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|1000
1694444400000|2023-09-11 15:00:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|995
1694444700000|2023-09-11 15:05:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|1107
1694445000000|2023-09-11 15:10:00|10160.8|10158.8|10160.6|10158.6|10160.8|10158.8|10160.6|10158.6|166
1694445300000|2023-09-11 15:15:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|779
1694445600000|2023-09-11 15:20:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1291
1694445900000|2023-09-11 15:25:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|140
1694446200000|2023-09-11 15:30:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|661
1694446500000|2023-09-11 15:35:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|537
1694446800000|2023-09-11 15:40:00|10161.9|10159.9|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|697
1694447100000|2023-09-11 15:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|693
1694447400000|2023-09-11 15:50:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1127
1694447700000|2023-09-11 15:55:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|985
1694448000000|2023-09-11 16:00:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|1663
1694448300000|2023-09-11 16:05:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|319
1694448600000|2023-09-11 16:10:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|849
1694448900000|2023-09-11 16:15:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|768
1694449200000|2023-09-11 16:20:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|1703
1694449500000|2023-09-11 16:25:00|10163.7|10161.7|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|1302
1694449800000|2023-09-11 16:30:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|1268
1694450100000|2023-09-11 16:35:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|1115
1694450400000|2023-09-11 16:40:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|865
1694450700000|2023-09-11 16:45:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|547
1694451000000|2023-09-11 16:50:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|1572
1694451300000|2023-09-11 16:55:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|1875
1694451600000|2023-09-11 17:00:00|10163.5|10161.5|10162.1|10160.1|10164.1|10162.1|10162.1|10160.1|6540
1694451900000|2023-09-11 17:05:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|2100
1694452200000|2023-09-11 17:10:00|10162.5|10160.5|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|1788
1694452500000|2023-09-11 17:15:00|10161|10159|10161|10159|10161|10159|10161|10159|1524
1694452800000|2023-09-11 17:20:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161|10159|763
1694453100000|2023-09-11 17:25:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|228
1694453400000|2023-09-11 17:30:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|726
1694453700000|2023-09-11 17:35:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|1248
1694454000000|2023-09-11 17:40:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|598
1694454300000|2023-09-11 17:45:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|895
1694454600000|2023-09-11 17:50:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|346
1694454900000|2023-09-11 17:55:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1922
1694455200000|2023-09-11 18:00:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1812
1694455500000|2023-09-11 18:05:00|10163.7|10161.7|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|1403
1694455800000|2023-09-11 18:10:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|479
1694456100000|2023-09-11 18:15:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|708
1694456400000|2023-09-11 18:20:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1163
1694456700000|2023-09-11 18:25:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|578
1694457000000|2023-09-11 18:30:00|10163.3|10161.3|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|1001
1694457300000|2023-09-11 18:35:00|10162.9|10160.9|10162.1|10160.1|10163.3|10161.3|10162.1|10160.1|1808
1694457600000|2023-09-11 18:40:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1175
1694457900000|2023-09-11 18:45:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|378
1694458200000|2023-09-11 18:50:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|330
1694458500000|2023-09-11 18:55:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|2173
1694458800000|2023-09-11 19:00:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|347
1694459100000|2023-09-11 19:05:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|507
1694459400000|2023-09-11 19:10:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|391
1694459700000|2023-09-11 19:15:00|10161.7|10159.7|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|777
1694460000000|2023-09-11 19:20:00|||||||||455
1694460300000|2023-09-11 19:25:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|543
1694460600000|2023-09-11 19:30:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10163.1|10161.1|1631
1694460900000|2023-09-11 19:35:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|893
1694461200000|2023-09-11 19:40:00|10164.1|10162.1|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|837
1694461500000|2023-09-11 19:45:00|10163.7|10161.7|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|1505
1694461800000|2023-09-11 19:50:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|819
1694462100000|2023-09-11 19:55:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1080
1694462400000|2023-09-11 20:00:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.9|10159.9|1522
1694462700000|2023-09-11 20:05:00|||||||||250
1694463000000|2023-09-11 20:10:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|454
1694463300000|2023-09-11 20:15:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1880
1694463600000|2023-09-11 20:20:00|10161.4|10159.4|10161.4|10159.4|10161.5|10159.5|10161.4|10159.4|1109
1694463900000|2023-09-11 20:25:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|570
1694464200000|2023-09-11 20:30:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|330
1694464500000|2023-09-11 20:35:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.2|10159.2|598
1694464800000|2023-09-11 20:40:00|10161.2|10159.2|10161|10159|10161.2|10159.2|10161|10159|305
1694465100000|2023-09-11 20:45:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|1443
1694465400000|2023-09-11 20:50:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|413
1694465700000|2023-09-11 20:55:00|10161.4|10159.4|10161|10159|10161.5|10159.5|10161|10159|1153
1694469600000|2023-09-11 22:00:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|27
1694469900000|2023-09-11 22:05:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|97
1694470200000|2023-09-11 22:10:00|||||||||114
1694470500000|2023-09-11 22:15:00|10161.4|10159.4|10161.5|10159.5|10161.7|10159.7|10161.4|10159.4|71
1694470800000|2023-09-11 22:20:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|2
1694471100000|2023-09-11 22:25:00|||||||||28
1694471400000|2023-09-11 22:30:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|91
1694471700000|2023-09-11 22:35:00|||||||||4
1694472000000|2023-09-11 22:40:00|||||||||4
1694472300000|2023-09-11 22:45:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|26
1694472600000|2023-09-11 22:50:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|137
1694472900000|2023-09-11 22:55:00|||||||||7
1694473200000|2023-09-11 23:00:00|||||||||2
1694473500000|2023-09-11 23:05:00|||||||||1
1694473800000|2023-09-11 23:10:00|||||||||4
1694474100000|2023-09-11 23:15:00|||||||||4
1694474400000|2023-09-11 23:20:00|||||||||26
1694474700000|2023-09-11 23:25:00|10161.2|10159.2|10161|10159|10161.2|10159.2|10161|10159|204
1694475000000|2023-09-11 23:30:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|82
1694475300000|2023-09-11 23:35:00|10161|10159|10161|10159|10161|10159|10161|10159|46
1694475600000|2023-09-11 23:40:00|10161.2|10159.2|10161|10159|10161.2|10159.2|10161|10159|232
1694475900000|2023-09-11 23:45:00|||||||||5
1694476200000|2023-09-11 23:50:00|||||||||4
1694476500000|2023-09-11 23:55:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|156
1694476800000|2023-09-12 00:00:00|||||||||111
1694477100000|2023-09-12 00:05:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|310
1694477400000|2023-09-12 00:10:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|116
1694477700000|2023-09-12 00:15:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|95
1694478000000|2023-09-12 00:20:00|||||||||21
1694478300000|2023-09-12 00:25:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|22
1694478600000|2023-09-12 00:30:00|||||||||116
1694478900000|2023-09-12 00:35:00|10161|10159|10161|10159|10161|10159|10161|10159|163
1694479200000|2023-09-12 00:40:00|||||||||7
1694479500000|2023-09-12 00:45:00|||||||||13
1694479800000|2023-09-12 00:50:00|||||||||6
1694480100000|2023-09-12 00:55:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|91
1694480400000|2023-09-12 01:00:00|||||||||46
1694480700000|2023-09-12 01:05:00|||||||||2
1694481000000|2023-09-12 01:10:00|10160.8|10158.8|10161|10159|10161|10159|10160.6|10158.6|86
1694481900000|2023-09-12 01:25:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|142
1694482200000|2023-09-12 01:30:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|34
1694482800000|2023-09-12 01:40:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|321
1694483100000|2023-09-12 01:45:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|284
1694483400000|2023-09-12 01:50:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|583
1694483700000|2023-09-12 01:55:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|362
1694484000000|2023-09-12 02:00:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|263
1694484300000|2023-09-12 02:05:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|730
1694484600000|2023-09-12 02:10:00|||||||||174
1694484900000|2023-09-12 02:15:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|62
1694485200000|2023-09-12 02:20:00|||||||||269
1694485500000|2023-09-12 02:25:00|||||||||50
1694485800000|2023-09-12 02:30:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|187
1694486100000|2023-09-12 02:35:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|95
1694486400000|2023-09-12 02:40:00|10161.5|10159.5|10161.4|10159.4|10161.5|10159.5|10161.4|10159.4|80
1694486700000|2023-09-12 02:45:00|||||||||52
1694487000000|2023-09-12 02:50:00|||||||||64
1694487300000|2023-09-12 02:55:00|||||||||52
1694487600000|2023-09-12 03:00:00|10161.2|10159.2|10161|10159|10161.2|10159.2|10161|10159|119
1694487900000|2023-09-12 03:05:00|||||||||51
1694488200000|2023-09-12 03:10:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|29
1694488500000|2023-09-12 03:15:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|18
1694488800000|2023-09-12 03:20:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|109
1694489100000|2023-09-12 03:25:00|||||||||1
1694489700000|2023-09-12 03:35:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|326
1694490000000|2023-09-12 03:40:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|63
1694490300000|2023-09-12 03:45:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|148
1694490600000|2023-09-12 03:50:00|10162.7|10160.7|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|193
1694490900000|2023-09-12 03:55:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|229
1694491200000|2023-09-12 04:00:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|64
1694491500000|2023-09-12 04:05:00|||||||||1
1694491800000|2023-09-12 04:10:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|40
1694492100000|2023-09-12 04:15:00|||||||||148
1694492400000|2023-09-12 04:20:00|||||||||403
1694492700000|2023-09-12 04:25:00|||||||||5
1694493000000|2023-09-12 04:30:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|78
1694493300000|2023-09-12 04:35:00|||||||||11
1694493600000|2023-09-12 04:40:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|224
1694493900000|2023-09-12 04:45:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10162.3|10160.3|54
1694494200000|2023-09-12 04:50:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|195
1694494500000|2023-09-12 04:55:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.5|10159.5|147
1694494800000|2023-09-12 05:00:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|38
1694495100000|2023-09-12 05:05:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|93
1694495400000|2023-09-12 05:10:00|||||||||6
1694496000000|2023-09-12 05:20:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|220
1694496600000|2023-09-12 05:30:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|184
1694496900000|2023-09-12 05:35:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|3
1694497200000|2023-09-12 05:40:00|10161.7|10159.7|10161.5|10159.5|10161.7|10159.7|10161.4|10159.4|141
1694497500000|2023-09-12 05:45:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|5
1694497800000|2023-09-12 05:50:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|321
1694498100000|2023-09-12 05:55:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|430
1694498400000|2023-09-12 06:00:00|10160.6|10158.6|10161.4|10159.4|10161.7|10159.7|10160.6|10158.6|1123
1694498700000|2023-09-12 06:05:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|169
1694499000000|2023-09-12 06:10:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10160.2|10158.2|278
1694499300000|2023-09-12 06:15:00|10159.8|10157.8|10159.8|10157.8|10160|10158|10159.8|10157.8|134
1694499600000|2023-09-12 06:20:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|31
1694499900000|2023-09-12 06:25:00|||||||||90
1694500200000|2023-09-12 06:30:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10160|10158|255
1694500500000|2023-09-12 06:35:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|206
1694500800000|2023-09-12 06:40:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|142
1694501100000|2023-09-12 06:45:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|184
1694501400000|2023-09-12 06:50:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|204
1694501700000|2023-09-12 06:55:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|166
1694502000000|2023-09-12 07:00:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|590
1694502300000|2023-09-12 07:05:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|325
1694502600000|2023-09-12 07:10:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|310
1694502900000|2023-09-12 07:15:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.2|10158.2|608
1694503200000|2023-09-12 07:20:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|263
1694503500000|2023-09-12 07:25:00|10160|10158|10159.4|10157.4|10160|10158|10159.4|10157.4|250
1694503800000|2023-09-12 07:30:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|377
1694504100000|2023-09-12 07:35:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|118
1694504400000|2023-09-12 07:40:00|10159.6|10157.6|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|317
1694504700000|2023-09-12 07:45:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|218
1694505000000|2023-09-12 07:50:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|770
1694505300000|2023-09-12 07:55:00|||||||||117
1694505600000|2023-09-12 08:00:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|127
1694505900000|2023-09-12 08:05:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|284
1694506200000|2023-09-12 08:10:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|765
1694506500000|2023-09-12 08:15:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|947
1694506800000|2023-09-12 08:20:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|662
1694507100000|2023-09-12 08:25:00|10161.2|10159.2|10161.4|10159.4|10161.5|10159.5|10161|10159|253
1694507400000|2023-09-12 08:30:00|||||||||347
1694507700000|2023-09-12 08:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10160.8|10158.8|405
1694508000000|2023-09-12 08:40:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|109
1694508300000|2023-09-12 08:45:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|167
1694508600000|2023-09-12 08:50:00|10160.8|10158.8|10161.4|10159.4|10161.7|10159.7|10160.8|10158.8|670
1694508900000|2023-09-12 08:55:00|10161|10159|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|400
1694509200000|2023-09-12 09:00:00|10160.4|10158.4|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|568
1694509500000|2023-09-12 09:05:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|236
1694509800000|2023-09-12 09:10:00|||||||||23
1694510100000|2023-09-12 09:15:00|||||||||12
1694510400000|2023-09-12 09:20:00|||||||||7
1694510700000|2023-09-12 09:25:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|237
1694511000000|2023-09-12 09:30:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|44
1694511300000|2023-09-12 09:35:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|1123
1694511600000|2023-09-12 09:40:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|981
1694511900000|2023-09-12 09:45:00|||||||||21
1694512200000|2023-09-12 09:50:00|10161.2|10159.2|10161|10159|10161.2|10159.2|10161|10159|209
1694512500000|2023-09-12 09:55:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|267
1694512800000|2023-09-12 10:00:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|370
1694513100000|2023-09-12 10:05:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|74
1694513400000|2023-09-12 10:10:00|||||||||121
1694513700000|2023-09-12 10:15:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|140
1694514000000|2023-09-12 10:20:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|108
1694514300000|2023-09-12 10:25:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|219
1694514600000|2023-09-12 10:30:00|||||||||82
1694514900000|2023-09-12 10:35:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|307
1694515200000|2023-09-12 10:40:00|10160.4|10158.4|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|88
1694515500000|2023-09-12 10:45:00|||||||||92
1694515800000|2023-09-12 10:50:00|||||||||12
1694516100000|2023-09-12 10:55:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|250
1694516400000|2023-09-12 11:00:00|10160.4|10158.4|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|297
1694516700000|2023-09-12 11:05:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|766
1694517000000|2023-09-12 11:10:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|1340
1694517300000|2023-09-12 11:15:00|10160|10158|10159.8|10157.8|10160|10158|10159.8|10157.8|210
1694517600000|2023-09-12 11:20:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|1016
1694517900000|2023-09-12 11:25:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|534
1694518200000|2023-09-12 11:30:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|291
1694518500000|2023-09-12 11:35:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|733
1694518800000|2023-09-12 11:40:00|||||||||863
1694519100000|2023-09-12 11:45:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|967
1694519400000|2023-09-12 11:50:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|187
1694519700000|2023-09-12 11:55:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|359
1694520000000|2023-09-12 12:00:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1567
1694520300000|2023-09-12 12:05:00|10159.8|10157.8|10158.6|10156.6|10159.8|10157.8|10158.2|10156.2|2222
1694520600000|2023-09-12 12:10:00|10159|10157|10158.6|10156.6|10159|10157|10158.2|10156.2|793
1694520900000|2023-09-12 12:15:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|477
1694521200000|2023-09-12 12:20:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|2245
1694521500000|2023-09-12 12:25:00|10158.2|10156.2|10158.2|10156.2|10159|10157|10158.2|10156.2|2503
1694521800000|2023-09-12 12:30:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|2976
1694522100000|2023-09-12 12:35:00|10157.4|10155.4|10159|10157|10159|10157|10157.4|10155.4|787
1694522400000|2023-09-12 12:40:00|10159.4|10157.4|10158.4|10156.4|10159.8|10157.8|10158.2|10156.2|2874
1694522700000|2023-09-12 12:45:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|1593
1694523000000|2023-09-12 12:50:00|10158.4|10156.4|10158.2|10156.2|10158.4|10156.4|10157.8|10155.8|858
1694523300000|2023-09-12 12:55:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|1152
1694523600000|2023-09-12 13:00:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|3262
1694523900000|2023-09-12 13:05:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|1133
1694524200000|2023-09-12 13:10:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|1867
1694524500000|2023-09-12 13:15:00|10157.3|10155.3|10157.8|10155.8|10157.8|10155.8|10156.7|10154.7|1707
1694524800000|2023-09-12 13:20:00|10157.4|10155.4|10158|10156|10158.2|10156.2|10157.4|10155.4|819
1694525100000|2023-09-12 13:25:00|10158.2|10156.2|10157.8|10155.8|10158.6|10156.6|10157.8|10155.8|1857
1694525400000|2023-09-12 13:30:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|1881
1694525700000|2023-09-12 13:35:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|1960
1694526000000|2023-09-12 13:40:00|10157.1|10155.1|10156.7|10154.7|10157.3|10155.3|10156.7|10154.7|867
1694526300000|2023-09-12 13:45:00|10156.3|10154.3|10155.9|10153.9|10156.7|10154.7|10155.9|10153.9|1813
1694526600000|2023-09-12 13:50:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|1070
1694526900000|2023-09-12 13:55:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|984
1694527200000|2023-09-12 14:00:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|2551
1694527500000|2023-09-12 14:05:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|1612
1694527800000|2023-09-12 14:10:00|10155.7|10153.7|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|1222
1694528100000|2023-09-12 14:15:00|10156.3|10154.3|10155.9|10153.9|10156.7|10154.7|10155.9|10153.9|1371
1694528400000|2023-09-12 14:20:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|597
1694528700000|2023-09-12 14:25:00|10155.9|10153.9|10156.7|10154.7|10156.7|10154.7|10155.5|10153.5|1113
1694529000000|2023-09-12 14:30:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|885
1694529300000|2023-09-12 14:35:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|1609
1694529600000|2023-09-12 14:40:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1037
1694529900000|2023-09-12 14:45:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|596
1694530200000|2023-09-12 14:50:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|868
1694530500000|2023-09-12 14:55:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|446
1694530800000|2023-09-12 15:00:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|1168
1694531100000|2023-09-12 15:05:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|1123
1694531400000|2023-09-12 15:10:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|1305
1694531700000|2023-09-12 15:15:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|1048
1694532000000|2023-09-12 15:20:00|10158.2|10156.2|10159|10157|10159|10157|10158.2|10156.2|1509
1694532300000|2023-09-12 15:25:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|1551
1694532600000|2023-09-12 15:30:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|886
1694532900000|2023-09-12 15:35:00|10157.8|10155.8|10159|10157|10159|10157|10157.8|10155.8|1061
1694533200000|2023-09-12 15:40:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10159|10157|953
1694533500000|2023-09-12 15:45:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|774
1694533800000|2023-09-12 15:50:00|||||||||1000
1694534100000|2023-09-12 15:55:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|757
1694534400000|2023-09-12 16:00:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10158.6|10156.6|921
1694534700000|2023-09-12 16:05:00|10158.6|10156.6|10159|10157|10159.4|10157.4|10158.6|10156.6|1051
1694535000000|2023-09-12 16:10:00|10158.6|10156.6|10159|10157|10159|10157|10158.2|10156.2|605
1694535300000|2023-09-12 16:15:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|468
1694535600000|2023-09-12 16:20:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|343
1694535900000|2023-09-12 16:25:00|||||||||251
1694536200000|2023-09-12 16:30:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|803
1694536500000|2023-09-12 16:35:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|1013
1694536800000|2023-09-12 16:40:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|1045
1694537100000|2023-09-12 16:45:00|||||||||600
1694537400000|2023-09-12 16:50:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|707
1694537700000|2023-09-12 16:55:00|10157.1|10155.1|10157.3|10155.3|10157.4|10155.4|10157.1|10155.1|1700
1694538000000|2023-09-12 17:00:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|1044
1694538300000|2023-09-12 17:05:00|10157.6|10155.6|10157.4|10155.4|10157.6|10155.6|10157.4|10155.4|454
1694538600000|2023-09-12 17:10:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|469
1694538900000|2023-09-12 17:15:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|575
1694539200000|2023-09-12 17:20:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|951
1694539500000|2023-09-12 17:25:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|701
1694539800000|2023-09-12 17:30:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|1710
1694540100000|2023-09-12 17:35:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1086
1694540400000|2023-09-12 17:40:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1428
1694540700000|2023-09-12 17:45:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|206
1694541000000|2023-09-12 17:50:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|439
1694541300000|2023-09-12 17:55:00|||||||||102
1694541600000|2023-09-12 18:00:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|499
1694541900000|2023-09-12 18:05:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|543
1694542200000|2023-09-12 18:10:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1396
1694542500000|2023-09-12 18:15:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|658
1694542800000|2023-09-12 18:20:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|559
1694543100000|2023-09-12 18:25:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|336
1694543400000|2023-09-12 18:30:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|1302
1694543700000|2023-09-12 18:35:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|946
1694544000000|2023-09-12 18:40:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|650
1694544300000|2023-09-12 18:45:00|10157.6|10155.6|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|373
1694544600000|2023-09-12 18:50:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|853
1694544900000|2023-09-12 18:55:00|10159|10157|10158.2|10156.2|10159|10157|10157.8|10155.8|2162
1694545200000|2023-09-12 19:00:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|977
1694545500000|2023-09-12 19:05:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|731
1694545800000|2023-09-12 19:10:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|472
1694546100000|2023-09-12 19:15:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|227
1694546400000|2023-09-12 19:20:00|10157.4|10155.4|10157.6|10155.6|10157.8|10155.8|10157.4|10155.4|552
1694546700000|2023-09-12 19:25:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|303
1694547000000|2023-09-12 19:30:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|309
1694547300000|2023-09-12 19:35:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|451
1694547600000|2023-09-12 19:40:00|||||||||174
1694547900000|2023-09-12 19:45:00|||||||||253
1694548200000|2023-09-12 19:50:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|594
1694548500000|2023-09-12 19:55:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|4068
1694548800000|2023-09-12 20:00:00|10157.4|10155.4|10155.9|10153.9|10157.4|10155.4|10155.9|10153.9|2181
1694549100000|2023-09-12 20:05:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|664
1694549400000|2023-09-12 20:10:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|1489
1694549700000|2023-09-12 20:15:00|10154.7|10152.7|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|2143
1694550000000|2023-09-12 20:20:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|1222
1694550300000|2023-09-12 20:25:00|10154.9|10152.9|10155.9|10153.9|10155.9|10153.9|10154.7|10152.7|517
1694550600000|2023-09-12 20:30:00|||||||||221
1694550900000|2023-09-12 20:35:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|737
1694551200000|2023-09-12 20:40:00|10155.9|10153.9|10154.7|10152.7|10155.9|10153.9|10154.7|10152.7|907
1694551500000|2023-09-12 20:45:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|2082
1694551800000|2023-09-12 20:50:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|1056
1694552100000|2023-09-12 20:55:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|825
1694556000000|2023-09-12 22:00:00|||||||||20
1694556300000|2023-09-12 22:05:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|311
1694556600000|2023-09-12 22:10:00|||||||||75
1694556900000|2023-09-12 22:15:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|47
1694557200000|2023-09-12 22:20:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|216
1694557500000|2023-09-12 22:25:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.3|10151.3|123
1694557800000|2023-09-12 22:30:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|110
1694558400000|2023-09-12 22:40:00|||||||||4
1694558700000|2023-09-12 22:45:00|||||||||13
1694559000000|2023-09-12 22:50:00|||||||||25
1694559300000|2023-09-12 22:55:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|73
1694559600000|2023-09-12 23:00:00|||||||||5
1694559900000|2023-09-12 23:05:00|||||||||3
1694560200000|2023-09-12 23:10:00|||||||||19
1694560500000|2023-09-12 23:15:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.3|10151.3|191
1694560800000|2023-09-12 23:20:00|||||||||3
1694561100000|2023-09-12 23:25:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|81
1694561400000|2023-09-12 23:30:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|263
1694561700000|2023-09-12 23:35:00|||||||||32
1694562000000|2023-09-12 23:40:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|106
1694562300000|2023-09-12 23:45:00|||||||||20
1694562600000|2023-09-12 23:50:00|||||||||15
1694562900000|2023-09-12 23:55:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|134
1694563200000|2023-09-13 00:00:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|338
1694563500000|2023-09-13 00:05:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|256
1694563800000|2023-09-13 00:10:00|||||||||3
1694564100000|2023-09-13 00:15:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|178
1694564400000|2023-09-13 00:20:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|384
1694564700000|2023-09-13 00:25:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|126
1694565000000|2023-09-13 00:30:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|219
1694565300000|2023-09-13 00:35:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|397
1694565600000|2023-09-13 00:40:00|||||||||11
1694565900000|2023-09-13 00:45:00|10153.3|10151.3|10152.4|10150.4|10153.3|10151.3|10152.4|10150.4|1831
1694566200000|2023-09-13 00:50:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|1452
1694566500000|2023-09-13 00:55:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|185
1694566800000|2023-09-13 01:00:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10
1694567100000|2023-09-13 01:05:00|||||||||22
1694567400000|2023-09-13 01:10:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|420
1694567700000|2023-09-13 01:15:00|||||||||10
1694568000000|2023-09-13 01:20:00|||||||||180
1694568300000|2023-09-13 01:25:00|||||||||1
1694568600000|2023-09-13 01:30:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|222
1694568900000|2023-09-13 01:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|1
1694569200000|2023-09-13 01:40:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|45
1694569500000|2023-09-13 01:45:00|||||||||25
1694569800000|2023-09-13 01:50:00|||||||||24
1694570100000|2023-09-13 01:55:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|113
1694570400000|2023-09-13 02:00:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|372
1694570700000|2023-09-13 02:05:00|10152.4|10150.4|10152.4|10150.4|10152.6|10150.6|10152.4|10150.4|162
1694571000000|2023-09-13 02:10:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|143
1694571300000|2023-09-13 02:15:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|294
1694571600000|2023-09-13 02:20:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|120
1694571900000|2023-09-13 02:25:00|||||||||37
1694572200000|2023-09-13 02:30:00|||||||||13
1694572500000|2023-09-13 02:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.6|10150.6|408
1694572800000|2023-09-13 02:40:00|10152.6|10150.6|10152.8|10150.8|10152.8|10150.8|10152.6|10150.6|125
1694573100000|2023-09-13 02:45:00|||||||||212
1694573400000|2023-09-13 02:50:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|156
1694573700000|2023-09-13 02:55:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|178
1694574000000|2023-09-13 03:00:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|86
1694574300000|2023-09-13 03:05:00|||||||||6
1694574600000|2023-09-13 03:10:00|||||||||39
1694574900000|2023-09-13 03:15:00|||||||||11
1694575200000|2023-09-13 03:20:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|166
1694575500000|2023-09-13 03:25:00|||||||||115
1694575800000|2023-09-13 03:30:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|355
1694576100000|2023-09-13 03:35:00|||||||||4
1694576400000|2023-09-13 03:40:00|||||||||25
1694576700000|2023-09-13 03:45:00|||||||||4
1694577000000|2023-09-13 03:50:00|||||||||67
1694577300000|2023-09-13 03:55:00|||||||||2
1694577600000|2023-09-13 04:00:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|116
1694577900000|2023-09-13 04:05:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|360
1694578200000|2023-09-13 04:10:00|||||||||1
1694578500000|2023-09-13 04:15:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|292
1694578800000|2023-09-13 04:20:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|366
1694579100000|2023-09-13 04:25:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|135
1694579400000|2023-09-13 04:30:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|33
1694580000000|2023-09-13 04:40:00|||||||||32
1694580300000|2023-09-13 04:45:00|||||||||555
1694580600000|2023-09-13 04:50:00|||||||||2
1694580900000|2023-09-13 04:55:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|64
1694581200000|2023-09-13 05:00:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|33
1694581500000|2023-09-13 05:05:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|28
1694581800000|2023-09-13 05:10:00|||||||||6
1694582100000|2023-09-13 05:15:00|||||||||1
1694582400000|2023-09-13 05:20:00|||||||||1
1694582700000|2023-09-13 05:25:00|||||||||53
1694583000000|2023-09-13 05:30:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|123
1694583600000|2023-09-13 05:40:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|76
1694583900000|2023-09-13 05:45:00|||||||||28
1694584200000|2023-09-13 05:50:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|54
1694584500000|2023-09-13 05:55:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|183
1694584800000|2023-09-13 06:00:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|1160
1694585100000|2023-09-13 06:05:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|262
1694585400000|2023-09-13 06:10:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|172
1694585700000|2023-09-13 06:15:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|28
1694586000000|2023-09-13 06:20:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|336
1694586300000|2023-09-13 06:25:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|608
1694586600000|2023-09-13 06:30:00|10154.1|10152.1|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|489
1694586900000|2023-09-13 06:35:00|10154.5|10152.5|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|340
1694587200000|2023-09-13 06:40:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|282
1694587500000|2023-09-13 06:45:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|299
1694587800000|2023-09-13 06:50:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|814
1694588100000|2023-09-13 06:55:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|197
1694588400000|2023-09-13 07:00:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.7|10151.7|651
1694588700000|2023-09-13 07:05:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|723
1694589000000|2023-09-13 07:10:00|10153.7|10151.7|10153.9|10151.9|10154.3|10152.3|10153.7|10151.7|197
1694589300000|2023-09-13 07:15:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|318
1694589600000|2023-09-13 07:20:00|10153|10151|10153.9|10151.9|10153.9|10151.9|10152.8|10150.8|637
1694589900000|2023-09-13 07:25:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|633
1694590200000|2023-09-13 07:30:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|233
1694590500000|2023-09-13 07:35:00|10152.8|10150.8|10152.8|10150.8|10153|10151|10152.4|10150.4|325
1694590800000|2023-09-13 07:40:00|10152.6|10150.6|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|937
1694591100000|2023-09-13 07:45:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|203
1694591400000|2023-09-13 07:50:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.3|10151.3|146
1694591700000|2023-09-13 07:55:00|10153.1|10151.1|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|1473
1694592000000|2023-09-13 08:00:00|10153.9|10151.9|10153.9|10151.9|10154.7|10152.7|10153.7|10151.7|1207
1694592300000|2023-09-13 08:05:00|10153.5|10151.5|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|559
1694592600000|2023-09-13 08:10:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|567
1694592900000|2023-09-13 08:15:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|509
1694593200000|2023-09-13 08:20:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|137
1694593500000|2023-09-13 08:25:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|358
1694593800000|2023-09-13 08:30:00|10154.1|10152.1|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|637
1694594100000|2023-09-13 08:35:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|331
1694594400000|2023-09-13 08:40:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|85
1694594700000|2023-09-13 08:45:00|10153.9|10151.9|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|486
1694595000000|2023-09-13 08:50:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|298
1694595300000|2023-09-13 08:55:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.3|10151.3|877
1694595600000|2023-09-13 09:00:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|262
1694595900000|2023-09-13 09:05:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|568
1694596200000|2023-09-13 09:10:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|163
1694596500000|2023-09-13 09:15:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|274
1694596800000|2023-09-13 09:20:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|462
1694597100000|2023-09-13 09:25:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|651
1694597400000|2023-09-13 09:30:00|10153.3|10151.3|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|750
1694597700000|2023-09-13 09:35:00|10153.7|10151.7|10153.5|10151.5|10153.7|10151.7|10153.5|10151.5|498
1694598000000|2023-09-13 09:40:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|311
1694598300000|2023-09-13 09:45:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|560
1694598600000|2023-09-13 09:50:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|132
1694598900000|2023-09-13 09:55:00|||||||||1086
1694599200000|2023-09-13 10:00:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|614
1694599500000|2023-09-13 10:05:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|2109
1694599800000|2023-09-13 10:10:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|1014
1694600100000|2023-09-13 10:15:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|442
1694600400000|2023-09-13 10:20:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|499
1694600700000|2023-09-13 10:25:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|553
1694601000000|2023-09-13 10:30:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|453
1694601300000|2023-09-13 10:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|875
1694601600000|2023-09-13 10:40:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|132
1694601900000|2023-09-13 10:45:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|64
1694602200000|2023-09-13 10:50:00|||||||||58
1694602500000|2023-09-13 10:55:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|475
1694602800000|2023-09-13 11:00:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|388
1694603100000|2023-09-13 11:05:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|750
1694603400000|2023-09-13 11:10:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10151.2|10149.2|190
1694603700000|2023-09-13 11:15:00|||||||||368
1694604000000|2023-09-13 11:20:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|303
1694604300000|2023-09-13 11:25:00|10151.4|10149.4|10152|10150|10152|10150|10151.2|10149.2|1861
1694604600000|2023-09-13 11:30:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|672
1694604900000|2023-09-13 11:35:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|746
1694605200000|2023-09-13 11:40:00|10153|10151|10151.6|10149.6|10153.1|10151.1|10151.6|10149.6|1987
1694605500000|2023-09-13 11:45:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|702
1694605800000|2023-09-13 11:50:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|848
1694606100000|2023-09-13 11:55:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|676
1694606400000|2023-09-13 12:00:00|10151.6|10149.6|10151.6|10149.6|10151.8|10149.8|10150.8|10148.8|2831
1694606700000|2023-09-13 12:05:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|1483
1694607000000|2023-09-13 12:10:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150|10148|3863
1694607300000|2023-09-13 12:15:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150|10148|4907
1694607600000|2023-09-13 12:20:00|10150.4|10148.4|10150|10148|10150.8|10148.8|10149.6|10147.6|2367
1694607900000|2023-09-13 12:25:00|10150.4|10148.4|10150.6|10148.6|10150.8|10148.8|10149.2|10147.2|4615
1694608200000|2023-09-13 12:30:00|10155.5|10153.5|10149.6|10147.6|10155.5|10153.5|10138.9|10136.9|16623
1694608500000|2023-09-13 12:35:00|10149.2|10147.2|10151.6|10149.6|10155.1|10153.1|10148.5|10146.5|13503
1694608800000|2023-09-13 12:40:00|10152|10150|10153.5|10151.5|10154.7|10152.7|10151.6|10149.6|15146
1694609100000|2023-09-13 12:45:00|10153.3|10151.3|10157.1|10155.1|10157.4|10155.4|10151.2|10149.2|10864
1694609400000|2023-09-13 12:50:00|10157.4|10155.4|10159.4|10157.4|10161|10159|10157.4|10155.4|13848
1694609700000|2023-09-13 12:55:00|10159.8|10157.8|10157.1|10155.1|10160.2|10158.2|10157.1|10155.1|5640
1694610000000|2023-09-13 13:00:00|10156.7|10154.7|10157.8|10155.8|10159.8|10157.8|10156.3|10154.3|6544
1694610300000|2023-09-13 13:05:00|10157.4|10155.4|10157.4|10155.4|10159|10157|10157.4|10155.4|3764
1694610600000|2023-09-13 13:10:00|10157.3|10155.3|10153.9|10151.9|10157.4|10155.4|10153.9|10151.9|4633
1694610900000|2023-09-13 13:15:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|3776
1694611200000|2023-09-13 13:20:00|10154.1|10152.1|10157.4|10155.4|10157.4|10155.4|10153.9|10151.9|2022
1694611500000|2023-09-13 13:25:00|10157.1|10155.1|10155.9|10153.9|10157.4|10155.4|10155.5|10153.5|2023
1694611800000|2023-09-13 13:30:00|10156.3|10154.3|10157.8|10155.8|10159|10157|10155.9|10153.9|2607
1694612100000|2023-09-13 13:35:00|10158.2|10156.2|10159.4|10157.4|10160.2|10158.2|10157.8|10155.8|3120
1694612400000|2023-09-13 13:40:00|10159.8|10157.8|10158.6|10156.6|10159.8|10157.8|10158.2|10156.2|2947
1694612700000|2023-09-13 13:45:00|10159|10157|10159|10157|10159.4|10157.4|10158.6|10156.6|2553
1694613000000|2023-09-13 13:50:00|10159.4|10157.4|10157.8|10155.8|10159.4|10157.4|10157.4|10155.4|985
1694613300000|2023-09-13 13:55:00|10157.4|10155.4|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|3252
1694613600000|2023-09-13 14:00:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|2634
1694613900000|2023-09-13 14:05:00|10156.1|10154.1|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|1095
1694614200000|2023-09-13 14:10:00|10155.9|10153.9|10157.1|10155.1|10157.4|10155.4|10155.9|10153.9|2971
1694614500000|2023-09-13 14:15:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|1957
1694614800000|2023-09-13 14:20:00|10157.8|10155.8|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|1174
1694615100000|2023-09-13 14:25:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|925
1694615400000|2023-09-13 14:30:00|10157.4|10155.4|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|1340
1694615700000|2023-09-13 14:35:00|10157.3|10155.3|10158.4|10156.4|10158.6|10156.6|10157.1|10155.1|1872
1694616000000|2023-09-13 14:40:00|10158.6|10156.6|10157.8|10155.8|10158.6|10156.6|10157.8|10155.8|1557
1694616300000|2023-09-13 14:45:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|600
1694616600000|2023-09-13 14:50:00|10158.6|10156.6|10157.8|10155.8|10159|10157|10157.4|10155.4|2794
1694616900000|2023-09-13 14:55:00|10158.2|10156.2|10157.8|10155.8|10158.6|10156.6|10157.4|10155.4|3618
1694617200000|2023-09-13 15:00:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|943
1694617500000|2023-09-13 15:05:00|10157.4|10155.4|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|804
1694617800000|2023-09-13 15:10:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|1603
1694618100000|2023-09-13 15:15:00|10158.2|10156.2|10158.6|10156.6|10159|10157|10157.8|10155.8|5248
1694618400000|2023-09-13 15:20:00|10158.2|10156.2|10158.2|10156.2|10159|10157|10158.2|10156.2|1275
1694618700000|2023-09-13 15:25:00|10158.6|10156.6|10158.2|10156.2|10159|10157|10158|10156|832
1694619000000|2023-09-13 15:30:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|3715
1694619300000|2023-09-13 15:35:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|920
1694619600000|2023-09-13 15:40:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|808
1694619900000|2023-09-13 15:45:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|977
1694620200000|2023-09-13 15:50:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|1239
1694620500000|2023-09-13 15:55:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|298
1694620800000|2023-09-13 16:00:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|1789
1694621100000|2023-09-13 16:05:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|951
1694621400000|2023-09-13 16:10:00|10158.6|10156.6|10159|10157|10159|10157|10158.2|10156.2|1922
1694621700000|2023-09-13 16:15:00|10159.4|10157.4|10160.6|10158.6|10161|10159|10159.4|10157.4|1675
1694622000000|2023-09-13 16:20:00|10161|10159|10162.1|10160.1|10162.5|10160.5|10160.6|10158.6|5458
1694622300000|2023-09-13 16:25:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|3471
1694622600000|2023-09-13 16:30:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|2167
1694622900000|2023-09-13 16:35:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|572
1694623200000|2023-09-13 16:40:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|200
1694623500000|2023-09-13 16:45:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|1592
1694623800000|2023-09-13 16:50:00|10162.5|10160.5|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|6122
1694624100000|2023-09-13 16:55:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|10915
1694624400000|2023-09-13 17:00:00|10161.5|10159.5|10161.4|10159.4|10162.1|10160.1|10161|10159|2252
1694624700000|2023-09-13 17:05:00|10161.7|10159.7|10163.3|10161.3|10163.3|10161.3|10161.4|10159.4|13752
1694625000000|2023-09-13 17:10:00|10162.9|10160.9|10164.5|10162.5|10164.5|10162.5|10162.9|10160.9|2586
1694625300000|2023-09-13 17:15:00|10164.7|10162.7|10164.1|10162.1|10166|10164|10164.1|10162.1|4848
1694625600000|2023-09-13 17:20:00|10164.5|10162.5|10164.1|10162.1|10164.9|10162.9|10163.7|10161.7|4676
1694625900000|2023-09-13 17:25:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|874
1694626200000|2023-09-13 17:30:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|1059
1694626500000|2023-09-13 17:35:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|852
1694626800000|2023-09-13 17:40:00|10165.3|10163.3|10166.4|10164.4|10166.4|10164.4|10165.1|10163.1|1999
1694627100000|2023-09-13 17:45:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166|10164|2146
1694627400000|2023-09-13 17:50:00|10166.8|10164.8|10165.3|10163.3|10166.8|10164.8|10164.9|10162.9|1521
1694627700000|2023-09-13 17:55:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|1079
1694628000000|2023-09-13 18:00:00|10166|10164|10166|10164|10166.4|10164.4|10165.8|10163.8|735
1694628300000|2023-09-13 18:05:00|10165.8|10163.8|10164.5|10162.5|10166|10164|10164.5|10162.5|1179
1694628600000|2023-09-13 18:10:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|1036
1694628900000|2023-09-13 18:15:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|624
1694629200000|2023-09-13 18:20:00|||||||||366
1694629500000|2023-09-13 18:25:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|586
1694629800000|2023-09-13 18:30:00|10164.1|10162.1|10163.9|10161.9|10164.5|10162.5|10163.7|10161.7|803
1694630100000|2023-09-13 18:35:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|1325
1694630400000|2023-09-13 18:40:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|1223
1694630700000|2023-09-13 18:45:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|837
1694631000000|2023-09-13 18:50:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|1470
1694631300000|2023-09-13 18:55:00|10162.5|10160.5|10162.1|10160.1|10163.3|10161.3|10161.7|10159.7|3188
1694631600000|2023-09-13 19:00:00|10161.7|10159.7|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|2305
1694631900000|2023-09-13 19:05:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1384
1694632200000|2023-09-13 19:10:00|10162.9|10160.9|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|393
1694632500000|2023-09-13 19:15:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|1237
1694632800000|2023-09-13 19:20:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|836
1694633100000|2023-09-13 19:25:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|892
1694633400000|2023-09-13 19:30:00|10162.9|10160.9|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|660
1694633700000|2023-09-13 19:35:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1400
1694634000000|2023-09-13 19:40:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1114
1694634300000|2023-09-13 19:45:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|236
1694634600000|2023-09-13 19:50:00|10162.9|10160.9|10163.7|10161.7|10164.1|10162.1|10162.9|10160.9|2459
1694634900000|2023-09-13 19:55:00|10163.3|10161.3|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|2379
1694635200000|2023-09-13 20:00:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10162.9|10160.9|872
1694635500000|2023-09-13 20:05:00|||||||||674
1694635800000|2023-09-13 20:10:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|653
1694636100000|2023-09-13 20:15:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|518
1694636400000|2023-09-13 20:20:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|865
1694636700000|2023-09-13 20:25:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|1078
1694637000000|2023-09-13 20:30:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|1379
1694637300000|2023-09-13 20:35:00|||||||||435
1694637600000|2023-09-13 20:40:00|10163.5|10161.5|10164.5|10162.5|10164.5|10162.5|10163.5|10161.5|3008
1694637900000|2023-09-13 20:45:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|1968
1694638200000|2023-09-13 20:50:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|946
1694638500000|2023-09-13 20:55:00|10163.9|10161.9|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|403
1694642400000|2023-09-13 22:00:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|49
1694642700000|2023-09-13 22:05:00|||||||||16
1694643000000|2023-09-13 22:10:00|||||||||15
1694643300000|2023-09-13 22:15:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|104
1694643600000|2023-09-13 22:20:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|37
1694643900000|2023-09-13 22:25:00|||||||||25
1694644200000|2023-09-13 22:30:00|||||||||11
1694644500000|2023-09-13 22:35:00|||||||||18
1694644800000|2023-09-13 22:40:00|||||||||185
1694645100000|2023-09-13 22:45:00|||||||||4
1694645400000|2023-09-13 22:50:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|62
1694645700000|2023-09-13 22:55:00|||||||||15
1694646000000|2023-09-13 23:00:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|205
1694646300000|2023-09-13 23:05:00|10164.7|10162.7|10164.9|10162.9|10164.9|10162.9|10164.7|10162.7|7
1694646600000|2023-09-13 23:10:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|89
1694646900000|2023-09-13 23:15:00|||||||||13
1694647200000|2023-09-13 23:20:00|10165.5|10163.5|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|281
1694647500000|2023-09-13 23:25:00|||||||||7
1694647800000|2023-09-13 23:30:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|64
1694648100000|2023-09-13 23:35:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.5|10163.5|162
1694648400000|2023-09-13 23:40:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|67
1694648700000|2023-09-13 23:45:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|249
1694649000000|2023-09-13 23:50:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|627
1694649300000|2023-09-13 23:55:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|152
1694649600000|2023-09-14 00:00:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|107
1694649900000|2023-09-14 00:05:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|142
1694650200000|2023-09-14 00:10:00|10165.5|10163.5|10165.3|10163.3|10165.5|10163.5|10165.3|10163.3|105
1694650500000|2023-09-14 00:15:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|218
1694650800000|2023-09-14 00:20:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.5|10163.5|36
1694651100000|2023-09-14 00:25:00|||||||||35
1694651400000|2023-09-14 00:30:00|10165.8|10163.8|10165.3|10163.3|10166|10164|10165.3|10163.3|188
1694651700000|2023-09-14 00:35:00|10165.1|10163.1|10165.6|10163.6|10165.6|10163.6|10164.5|10162.5|1120
1694652000000|2023-09-14 00:40:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|1302
1694652300000|2023-09-14 00:45:00|10166.8|10164.8|10167.6|10165.6|10167.6|10165.6|10166.4|10164.4|976
1694652600000|2023-09-14 00:50:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|319
1694652900000|2023-09-14 00:55:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|371
1694653200000|2023-09-14 01:00:00|10166.8|10164.8|10166|10164|10166.8|10164.8|10166|10164|382
1694653500000|2023-09-14 01:05:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|29
1694653800000|2023-09-14 01:10:00|||||||||3
1694654100000|2023-09-14 01:15:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|41
1694654400000|2023-09-14 01:20:00|10166.4|10164.4|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|365
1694654700000|2023-09-14 01:25:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|107
1694655000000|2023-09-14 01:30:00|10164.5|10162.5|10165.3|10163.3|10165.6|10163.6|10164.5|10162.5|606
1694655300000|2023-09-14 01:35:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|291
1694655600000|2023-09-14 01:40:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|244
1694655900000|2023-09-14 01:45:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|71
1694656200000|2023-09-14 01:50:00|10165.3|10163.3|10166|10164|10166|10164|10165.3|10163.3|814
1694656500000|2023-09-14 01:55:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|207
1694656800000|2023-09-14 02:00:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|252
1694657100000|2023-09-14 02:05:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|170
1694657400000|2023-09-14 02:10:00|10166|10164|10166|10164|10166|10164|10166|10164|89
1694657700000|2023-09-14 02:15:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|88
1694658000000|2023-09-14 02:20:00|||||||||25
1694658300000|2023-09-14 02:25:00|||||||||61
1694658600000|2023-09-14 02:30:00|10165.6|10163.6|10165.8|10163.8|10166|10164|10165.6|10163.6|75
1694658900000|2023-09-14 02:35:00|10165.6|10163.6|10165.6|10163.6|10165.8|10163.8|10165.6|10163.6|73
1694659200000|2023-09-14 02:40:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|52
1694659500000|2023-09-14 02:45:00|||||||||70
1694659800000|2023-09-14 02:50:00|||||||||68
1694660100000|2023-09-14 02:55:00|||||||||278
1694660400000|2023-09-14 03:00:00|||||||||25
1694660700000|2023-09-14 03:05:00|||||||||93
1694661000000|2023-09-14 03:10:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|46
1694661300000|2023-09-14 03:15:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|213
1694661600000|2023-09-14 03:20:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|18
1694661900000|2023-09-14 03:25:00|||||||||12
1694662200000|2023-09-14 03:30:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|163
1694662500000|2023-09-14 03:35:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|69
1694662800000|2023-09-14 03:40:00|10166|10164|10166|10164|10166|10164|10166|10164|6
1694663100000|2023-09-14 03:45:00|||||||||10
1694663400000|2023-09-14 03:50:00|||||||||1
1694664000000|2023-09-14 04:00:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|119
1694664300000|2023-09-14 04:05:00|||||||||107
1694664600000|2023-09-14 04:10:00|||||||||7
1694665200000|2023-09-14 04:20:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|491
1694665500000|2023-09-14 04:25:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|109
1694665800000|2023-09-14 04:30:00|||||||||20
1694666100000|2023-09-14 04:35:00|||||||||1
1694666400000|2023-09-14 04:40:00|||||||||1
1694666700000|2023-09-14 04:45:00|||||||||10
1694667000000|2023-09-14 04:50:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|232
1694667300000|2023-09-14 04:55:00|||||||||1
1694667600000|2023-09-14 05:00:00|||||||||9
1694667900000|2023-09-14 05:05:00|||||||||3
1694668200000|2023-09-14 05:10:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|34
1694668500000|2023-09-14 05:15:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|249
1694668800000|2023-09-14 05:20:00|||||||||20
1694669100000|2023-09-14 05:25:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|14
1694669400000|2023-09-14 05:30:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|71
1694669700000|2023-09-14 05:35:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|166
1694670000000|2023-09-14 05:40:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|82
1694670300000|2023-09-14 05:45:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|88
1694670600000|2023-09-14 05:50:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|60
1694670900000|2023-09-14 05:55:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.6|10164.6|98
1694671200000|2023-09-14 06:00:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|259
1694671500000|2023-09-14 06:05:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166|10164|428
1694671800000|2023-09-14 06:10:00|10166.2|10164.2|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|139
1694672100000|2023-09-14 06:15:00|10166.2|10164.2|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|552
1694672400000|2023-09-14 06:20:00|||||||||40
1694672700000|2023-09-14 06:25:00|10165.5|10163.5|10165.3|10163.3|10165.5|10163.5|10164.9|10162.9|974
1694673000000|2023-09-14 06:30:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|171
1694673300000|2023-09-14 06:35:00|10165.1|10163.1|10164.5|10162.5|10165.1|10163.1|10164.5|10162.5|425
1694673600000|2023-09-14 06:40:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|795
1694673900000|2023-09-14 06:45:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|246
1694674200000|2023-09-14 06:50:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|287
1694674500000|2023-09-14 06:55:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|305
1694674800000|2023-09-14 07:00:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|441
1694675100000|2023-09-14 07:05:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|435
1694675400000|2023-09-14 07:10:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|113
1694675700000|2023-09-14 07:15:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|689
1694676000000|2023-09-14 07:20:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|120
1694676300000|2023-09-14 07:25:00|10163.3|10161.3|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|771
1694676600000|2023-09-14 07:30:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|716
1694676900000|2023-09-14 07:35:00|10163.3|10161.3|10162.9|10160.9|10163.7|10161.7|10162.5|10160.5|613
1694677200000|2023-09-14 07:40:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|687
1694677500000|2023-09-14 07:45:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10161.7|10159.7|685
1694677800000|2023-09-14 07:50:00|10161.9|10159.9|10161.7|10159.7|10162.3|10160.3|10161.4|10159.4|861
1694678100000|2023-09-14 07:55:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|350
1694678400000|2023-09-14 08:00:00|10161.9|10159.9|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|512
1694678700000|2023-09-14 08:05:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|367
1694679000000|2023-09-14 08:10:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|445
1694679300000|2023-09-14 08:15:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|503
1694679600000|2023-09-14 08:20:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|243
1694679900000|2023-09-14 08:25:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|264
1694680200000|2023-09-14 08:30:00|10161.9|10159.9|10161.7|10159.7|10161.9|10159.9|10161.7|10159.7|156
1694680500000|2023-09-14 08:35:00|10162.1|10160.1|10161.9|10159.9|10162.1|10160.1|10161.7|10159.7|341
1694680800000|2023-09-14 08:40:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|533
1694681100000|2023-09-14 08:45:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|1019
1694681400000|2023-09-14 08:50:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|1107
1694681700000|2023-09-14 08:55:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|244
1694682000000|2023-09-14 09:00:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|198
1694682300000|2023-09-14 09:05:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|253
1694682600000|2023-09-14 09:10:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|242
1694682900000|2023-09-14 09:15:00|10162.1|10160.1|10162.3|10160.3|10162.5|10160.5|10162.1|10160.1|442
1694683200000|2023-09-14 09:20:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|294
1694683500000|2023-09-14 09:25:00|||||||||79
1694683800000|2023-09-14 09:30:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.9|10159.9|15
1694684100000|2023-09-14 09:35:00|10161.9|10159.9|10161.4|10159.4|10161.9|10159.9|10161.4|10159.4|162
1694684400000|2023-09-14 09:40:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|712
1694684700000|2023-09-14 09:45:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|212
1694685000000|2023-09-14 09:50:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|307
1694685300000|2023-09-14 09:55:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161|10159|210
1694685600000|2023-09-14 10:00:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|417
1694685900000|2023-09-14 10:05:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|94
1694686200000|2023-09-14 10:10:00|||||||||53
1694686500000|2023-09-14 10:15:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|433
1694686800000|2023-09-14 10:20:00|10162.3|10160.3|10162.5|10160.5|10162.7|10160.7|10161.4|10159.4|1845
1694687100000|2023-09-14 10:25:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|155
1694687400000|2023-09-14 10:30:00|10162.1|10160.1|10162.1|10160.1|10162.3|10160.3|10162.1|10160.1|36
1694687700000|2023-09-14 10:35:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|161
1694688000000|2023-09-14 10:40:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|378
1694688300000|2023-09-14 10:45:00|||||||||156
1694688600000|2023-09-14 10:50:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|515
1694688900000|2023-09-14 10:55:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|401
1694689200000|2023-09-14 11:00:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|313
1694689500000|2023-09-14 11:05:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|790
1694689800000|2023-09-14 11:10:00|10162.1|10160.1|10162.5|10160.5|10162.7|10160.7|10161.7|10159.7|385
1694690100000|2023-09-14 11:15:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|572
1694690400000|2023-09-14 11:20:00|10163.3|10161.3|10161.7|10159.7|10163.3|10161.3|10161.7|10159.7|284
1694690700000|2023-09-14 11:25:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|527
1694691000000|2023-09-14 11:30:00|10161.5|10159.5|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|219
1694691300000|2023-09-14 11:35:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|246
1694691600000|2023-09-14 11:40:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|115
1694691900000|2023-09-14 11:45:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|1481
1694692200000|2023-09-14 11:50:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|1184
1694692500000|2023-09-14 11:55:00|10161|10159|10161.4|10159.4|10161.7|10159.7|10161|10159|390
1694692800000|2023-09-14 12:00:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|848
1694693100000|2023-09-14 12:05:00|10162.1|10160.1|10162.5|10160.5|10163.3|10161.3|10162.1|10160.1|1857
1694693400000|2023-09-14 12:10:00|10162.1|10160.1|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|1488
1694693700000|2023-09-14 12:15:00|10160.6|10158.6|10166|10164|10168.4|10166.4|10159.8|10157.8|8308
1694694000000|2023-09-14 12:20:00|10166.4|10164.4|10164.9|10162.9|10167.2|10165.2|10164.1|10162.1|4404
1694694300000|2023-09-14 12:25:00|10164.5|10162.5|10165.6|10163.6|10166.4|10164.4|10164.5|10162.5|4647
1694694600000|2023-09-14 12:30:00|10165.5|10163.5|10154.7|10152.7|10165.5|10163.5|10151.6|10149.6|16745
1694694900000|2023-09-14 12:35:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10153.1|10151.1|11983
1694695200000|2023-09-14 12:40:00|10155.1|10153.1|10157.1|10155.1|10157.4|10155.4|10154.7|10152.7|6304
1694695500000|2023-09-14 12:45:00|10156.7|10154.7|10156.7|10154.7|10157.4|10155.4|10155.5|10153.5|5281
1694695800000|2023-09-14 12:50:00|10157.1|10155.1|10160.6|10158.6|10161.7|10159.7|10157.1|10155.1|7014
1694696100000|2023-09-14 12:55:00|10161|10159|10159.8|10157.8|10161.4|10159.4|10159.4|10157.4|6348
1694696400000|2023-09-14 13:00:00|10160.2|10158.2|10162.9|10160.9|10163.7|10161.7|10159.8|10157.8|3922
1694696700000|2023-09-14 13:05:00|10163.3|10161.3|10163.3|10161.3|10165.6|10163.6|10162.9|10160.9|4716
1694697000000|2023-09-14 13:10:00|10162.9|10160.9|10165.6|10163.6|10165.6|10163.6|10162.9|10160.9|3584
1694697300000|2023-09-14 13:15:00|10165.3|10163.3|10164.1|10162.1|10166|10164|10163.7|10161.7|4260
1694697600000|2023-09-14 13:20:00|10164.3|10162.3|10164.9|10162.9|10166.4|10164.4|10163.7|10161.7|7897
1694697900000|2023-09-14 13:25:00|10165.3|10163.3|10164.5|10162.5|10165.6|10163.6|10163.7|10161.7|5567
1694698200000|2023-09-14 13:30:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10163.3|10161.3|5523
1694698500000|2023-09-14 13:35:00|10164.9|10162.9|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|2574
1694698800000|2023-09-14 13:40:00|10165.3|10163.3|10164.5|10162.5|10165.3|10163.3|10164.1|10162.1|1632
1694699100000|2023-09-14 13:45:00|10164.1|10162.1|10162.1|10160.1|10164.1|10162.1|10162.1|10160.1|1669
1694699400000|2023-09-14 13:50:00|10161.7|10159.7|10160.6|10158.6|10162.1|10160.1|10159|10157|4987
1694699700000|2023-09-14 13:55:00|10160.2|10158.2|10158.6|10156.6|10160.6|10158.6|10157.8|10155.8|3574
1694700000000|2023-09-14 14:00:00|10159|10157|10157.1|10155.1|10159|10157|10157.1|10155.1|3985
1694700300000|2023-09-14 14:05:00|10157.4|10155.4|10157.1|10155.1|10158.2|10156.2|10157.1|10155.1|5030
1694700600000|2023-09-14 14:10:00|10156.7|10154.7|10157.1|10155.1|10157.8|10155.8|10156.3|10154.3|3001
1694700900000|2023-09-14 14:15:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10156.3|10154.3|3677
1694701200000|2023-09-14 14:20:00|10157.1|10155.1|10159|10157|10159|10157|10157.1|10155.1|3615
1694701500000|2023-09-14 14:25:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159|10157|2670
1694701800000|2023-09-14 14:30:00|10159.4|10157.4|10160.6|10158.6|10160.6|10158.6|10159|10157|984
1694702100000|2023-09-14 14:35:00|10161|10159|10161|10159|10161|10159|10159.8|10157.8|1001
1694702400000|2023-09-14 14:40:00|10160.6|10158.6|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|960
1694702700000|2023-09-14 14:45:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|1426
1694703000000|2023-09-14 14:50:00|10161.7|10159.7|10162.5|10160.5|10162.9|10160.9|10161.7|10159.7|1740
1694703300000|2023-09-14 14:55:00|10162.9|10160.9|10162.1|10160.1|10163.3|10161.3|10162.1|10160.1|1122
1694703600000|2023-09-14 15:00:00|10161.9|10159.9|10163.3|10161.3|10163.5|10161.5|10161.7|10159.7|2037
1694703900000|2023-09-14 15:05:00|10162.9|10160.9|10163.7|10161.7|10164.1|10162.1|10162.9|10160.9|1604
1694704200000|2023-09-14 15:10:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|924
1694704500000|2023-09-14 15:15:00|10163.3|10161.3|10162.1|10160.1|10163.3|10161.3|10162.1|10160.1|930
1694704800000|2023-09-14 15:20:00|10161.7|10159.7|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|1050
1694705100000|2023-09-14 15:25:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|2451
1694705400000|2023-09-14 15:30:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|1710
1694705700000|2023-09-14 15:35:00|10161.7|10159.7|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|1601
1694706000000|2023-09-14 15:40:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|1245
1694706300000|2023-09-14 15:45:00|10160.2|10158.2|10161|10159|10161|10159|10160.2|10158.2|1279
1694706600000|2023-09-14 15:50:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|1013
1694706900000|2023-09-14 15:55:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.2|10158.2|1437
1694707200000|2023-09-14 16:00:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|729
1694707500000|2023-09-14 16:05:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|1026
1694707800000|2023-09-14 16:10:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10160.6|10158.6|728
1694708100000|2023-09-14 16:15:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|550
1694708400000|2023-09-14 16:20:00|10159.8|10157.8|10159.6|10157.6|10159.8|10157.8|10159.4|10157.4|686
1694708700000|2023-09-14 16:25:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|439
1694709000000|2023-09-14 16:30:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|871
1694709300000|2023-09-14 16:35:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|169
1694709600000|2023-09-14 16:40:00|10158.8|10156.8|10158.6|10156.6|10158.8|10156.8|10158.6|10156.6|568
1694709900000|2023-09-14 16:45:00|10159|10157|10158.2|10156.2|10159.4|10157.4|10158.2|10156.2|1376
1694710200000|2023-09-14 16:50:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.2|10156.2|493
1694710500000|2023-09-14 16:55:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|601
1694710800000|2023-09-14 17:00:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|479
1694711100000|2023-09-14 17:05:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|1033
1694711400000|2023-09-14 17:10:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|3300
1694711700000|2023-09-14 17:15:00|10158.2|10156.2|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|3097
1694712000000|2023-09-14 17:20:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|1270
1694712300000|2023-09-14 17:25:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|713
1694712600000|2023-09-14 17:30:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|616
1694712900000|2023-09-14 17:35:00|10157.3|10155.3|10156.7|10154.7|10157.3|10155.3|10156.7|10154.7|403
1694713200000|2023-09-14 17:40:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|376
1694713500000|2023-09-14 17:45:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1157
1694713800000|2023-09-14 17:50:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|752
1694714100000|2023-09-14 17:55:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|310
1694714400000|2023-09-14 18:00:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|425
1694714700000|2023-09-14 18:05:00|10157.1|10155.1|10158.2|10156.2|10158.2|10156.2|10156.7|10154.7|1591
1694715000000|2023-09-14 18:10:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|1398
1694715300000|2023-09-14 18:15:00|10157.6|10155.6|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|338
1694715600000|2023-09-14 18:20:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|450
1694715900000|2023-09-14 18:25:00|10157.4|10155.4|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|1683
1694716200000|2023-09-14 18:30:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|236
1694716500000|2023-09-14 18:35:00|10157.1|10155.1|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|1274
1694716800000|2023-09-14 18:40:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|385
1694717100000|2023-09-14 18:45:00|10157.3|10155.3|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|280
1694717400000|2023-09-14 18:50:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|581
1694717700000|2023-09-14 18:55:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|1580
1694718000000|2023-09-14 19:00:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|3166
1694718300000|2023-09-14 19:05:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|1533
1694718600000|2023-09-14 19:10:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|383
1694718900000|2023-09-14 19:15:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|863
1694719200000|2023-09-14 19:20:00|||||||||544
1694719500000|2023-09-14 19:25:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|199
1694719800000|2023-09-14 19:30:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|368
1694720100000|2023-09-14 19:35:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|979
1694720400000|2023-09-14 19:40:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|877
1694720700000|2023-09-14 19:45:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|315
1694721000000|2023-09-14 19:50:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|1484
1694721300000|2023-09-14 19:55:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|971
1694721600000|2023-09-14 20:00:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|1029
1694721900000|2023-09-14 20:05:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|315
1694722200000|2023-09-14 20:10:00|||||||||982
1694722500000|2023-09-14 20:15:00|10156.5|10154.5|10155.9|10153.9|10156.5|10154.5|10155.9|10153.9|806
1694722800000|2023-09-14 20:20:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|467
1694723100000|2023-09-14 20:25:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|96
1694723400000|2023-09-14 20:30:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|90
1694723700000|2023-09-14 20:35:00|||||||||796
1694724000000|2023-09-14 20:40:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|454
1694724300000|2023-09-14 20:45:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|199
1694724600000|2023-09-14 20:50:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|171
1694724900000|2023-09-14 20:55:00|10154.7|10152.7|10155.3|10153.3|10155.5|10153.5|10154.7|10152.7|760
1694728800000|2023-09-14 22:00:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|76
1694729100000|2023-09-14 22:05:00|10155.5|10153.5|10155.5|10153.5|10155.7|10153.7|10155.5|10153.5|67
1694729400000|2023-09-14 22:10:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|116
1694729700000|2023-09-14 22:15:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|116
1694730000000|2023-09-14 22:20:00|10155.5|10153.5|10156.7|10154.7|10156.7|10154.7|10155.5|10153.5|669
1694730300000|2023-09-14 22:25:00|10157.1|10155.1|10156.9|10154.9|10157.1|10155.1|10156.7|10154.7|168
1694730600000|2023-09-14 22:30:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|43
1694730900000|2023-09-14 22:35:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|59
1694731200000|2023-09-14 22:40:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|27
1694731500000|2023-09-14 22:45:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|20
1694731800000|2023-09-14 22:50:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|101
1694732100000|2023-09-14 22:55:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.9|10154.9|86
1694732400000|2023-09-14 23:00:00|||||||||2
1694732700000|2023-09-14 23:05:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|215
1694733000000|2023-09-14 23:10:00|10156.9|10154.9|10156.9|10154.9|10157.1|10155.1|10156.7|10154.7|21
1694733300000|2023-09-14 23:15:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|5
1694734200000|2023-09-14 23:30:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|126
1694734500000|2023-09-14 23:35:00|||||||||183
1694734800000|2023-09-14 23:40:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|36
1694735100000|2023-09-14 23:45:00|10156.3|10154.3|10155.5|10153.5|10156.7|10154.7|10155.5|10153.5|367
1694735400000|2023-09-14 23:50:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|69
1694735700000|2023-09-14 23:55:00|10155.1|10153.1|10155.7|10153.7|10155.9|10153.9|10155.1|10153.1|325
1694736000000|2023-09-15 00:00:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|194
1694736300000|2023-09-15 00:05:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|230
1694736600000|2023-09-15 00:10:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|85
1694736900000|2023-09-15 00:15:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|713
1694737200000|2023-09-15 00:20:00|||||||||20
1694737500000|2023-09-15 00:25:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|130
1694737800000|2023-09-15 00:30:00|||||||||1
1694738100000|2023-09-15 00:35:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|15
1694738400000|2023-09-15 00:40:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|140
1694738700000|2023-09-15 00:45:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|313
1694739000000|2023-09-15 00:50:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|268
1694739300000|2023-09-15 00:55:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|149
1694739600000|2023-09-15 01:00:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|69
1694739900000|2023-09-15 01:05:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|244
1694740200000|2023-09-15 01:10:00|||||||||1
1694740500000|2023-09-15 01:15:00|10156.9|10154.9|10157.1|10155.1|10157.3|10155.3|10156.7|10154.7|47
1694740800000|2023-09-15 01:20:00|10157.4|10155.4|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|108
1694741100000|2023-09-15 01:25:00|||||||||8
1694741400000|2023-09-15 01:30:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|67
1694741700000|2023-09-15 01:35:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|29
1694742000000|2023-09-15 01:40:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.6|10155.6|145
1694742300000|2023-09-15 01:45:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|309
1694742600000|2023-09-15 01:50:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|208
1694742900000|2023-09-15 01:55:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|335
1694743200000|2023-09-15 02:00:00|10157.8|10155.8|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|295
1694743500000|2023-09-15 02:05:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|289
1694743800000|2023-09-15 02:10:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|89
1694744400000|2023-09-15 02:20:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|60
1694744700000|2023-09-15 02:25:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.9|10154.9|50
1694745000000|2023-09-15 02:30:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|287
1694745300000|2023-09-15 02:35:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|130
1694745600000|2023-09-15 02:40:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|172
1694745900000|2023-09-15 02:45:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|434
1694746200000|2023-09-15 02:50:00|10155.9|10153.9|10155.9|10153.9|10156.1|10154.1|10155.9|10153.9|441
1694746500000|2023-09-15 02:55:00|10155.7|10153.7|10156.1|10154.1|10156.1|10154.1|10155.5|10153.5|143
1694746800000|2023-09-15 03:00:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|3
1694747100000|2023-09-15 03:05:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|24
1694747400000|2023-09-15 03:10:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|138
1694747700000|2023-09-15 03:15:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|75
1694748000000|2023-09-15 03:20:00|||||||||10
1694748300000|2023-09-15 03:25:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|79
1694748600000|2023-09-15 03:30:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|9
1694749200000|2023-09-15 03:40:00|10156.1|10154.1|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|49
1694749500000|2023-09-15 03:45:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|41
1694749800000|2023-09-15 03:50:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|455
1694750100000|2023-09-15 03:55:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|312
1694750400000|2023-09-15 04:00:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|288
1694750700000|2023-09-15 04:05:00|||||||||12
1694751000000|2023-09-15 04:10:00|||||||||27
1694751300000|2023-09-15 04:15:00|10156.9|10154.9|10156.7|10154.7|10156.9|10154.9|10156.3|10154.3|403
1694751600000|2023-09-15 04:20:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|150
1694751900000|2023-09-15 04:25:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|48
1694752200000|2023-09-15 04:30:00|||||||||3
1694752500000|2023-09-15 04:35:00|||||||||6
1694752800000|2023-09-15 04:40:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|69
1694753100000|2023-09-15 04:45:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|45
1694753400000|2023-09-15 04:50:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|59
1694753700000|2023-09-15 04:55:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|162
1694754000000|2023-09-15 05:00:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.9|10154.9|138
1694754300000|2023-09-15 05:05:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|11
1694754600000|2023-09-15 05:10:00|||||||||7
1694754900000|2023-09-15 05:15:00|||||||||1
1694755200000|2023-09-15 05:20:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|230
1694755500000|2023-09-15 05:25:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|189
1694755800000|2023-09-15 05:30:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|114
1694756100000|2023-09-15 05:35:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|75
1694756400000|2023-09-15 05:40:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|328
1694756700000|2023-09-15 05:45:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|24
1694757000000|2023-09-15 05:50:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|102
1694757300000|2023-09-15 05:55:00|10157.3|10155.3|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|723
1694757600000|2023-09-15 06:00:00|10157.1|10155.1|10155.9|10153.9|10157.4|10155.4|10155.5|10153.5|1177
1694757900000|2023-09-15 06:05:00|10155.7|10153.7|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|481
1694758200000|2023-09-15 06:10:00|10156.1|10154.1|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|288
1694758500000|2023-09-15 06:15:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|295
1694758800000|2023-09-15 06:20:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|360
1694759100000|2023-09-15 06:25:00|10154.9|10152.9|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|243
1694759400000|2023-09-15 06:30:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|188
1694759700000|2023-09-15 06:35:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|868
1694760000000|2023-09-15 06:40:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|1195
1694760300000|2023-09-15 06:45:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|804
1694760600000|2023-09-15 06:50:00|10153.7|10151.7|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|374
1694760900000|2023-09-15 06:55:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|420
1694761200000|2023-09-15 07:00:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|1061
1694761500000|2023-09-15 07:05:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152|10150|548
1694761800000|2023-09-15 07:10:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|656
1694762100000|2023-09-15 07:15:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10152|10150|2254
1694762400000|2023-09-15 07:20:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10151.8|10149.8|657
1694762700000|2023-09-15 07:25:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|225
1694763000000|2023-09-15 07:30:00|10152|10150|10152|10150|10152.4|10150.4|10151.2|10149.2|1199
1694763300000|2023-09-15 07:35:00|10152.4|10150.4|10151.6|10149.6|10153.1|10151.1|10151.6|10149.6|674
1694763600000|2023-09-15 07:40:00|10151.2|10149.2|10152|10150|10152.4|10150.4|10151.2|10149.2|1438
1694763900000|2023-09-15 07:45:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.2|10149.2|894
1694764200000|2023-09-15 07:50:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|534
1694764500000|2023-09-15 07:55:00|10151.4|10149.4|10151.6|10149.6|10152|10150|10151.4|10149.4|366
1694764800000|2023-09-15 08:00:00|10152|10150|10151.2|10149.2|10152|10150|10151.2|10149.2|892
1694765100000|2023-09-15 08:05:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|858
1694765400000|2023-09-15 08:10:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|174
1694765700000|2023-09-15 08:15:00|10150.8|10148.8|10150.8|10148.8|10151|10149|10150.8|10148.8|236
1694766000000|2023-09-15 08:20:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|282
1694766300000|2023-09-15 08:25:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|463
1694766600000|2023-09-15 08:30:00|10151|10149|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|677
1694766900000|2023-09-15 08:35:00|10150.2|10148.2|10149.6|10147.6|10150.2|10148.2|10149.6|10147.6|405
1694767200000|2023-09-15 08:40:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|2049
1694767500000|2023-09-15 08:45:00|10149.2|10147.2|10150|10148|10150|10148|10149.2|10147.2|657
1694767800000|2023-09-15 08:50:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|812
1694768100000|2023-09-15 08:55:00|10149.8|10147.8|10150|10148|10150.4|10148.4|10149.6|10147.6|1044
1694768400000|2023-09-15 09:00:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|167
1694768700000|2023-09-15 09:05:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|593
1694769000000|2023-09-15 09:10:00|10149.8|10147.8|10150|10148|10150.4|10148.4|10149.8|10147.8|505
1694769300000|2023-09-15 09:15:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10150|10148|114
1694769600000|2023-09-15 09:20:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150|10148|645
1694769900000|2023-09-15 09:25:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|319
1694770200000|2023-09-15 09:30:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|267
1694770500000|2023-09-15 09:35:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|621
1694770800000|2023-09-15 09:40:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|86
1694771100000|2023-09-15 09:45:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|100
1694771400000|2023-09-15 09:50:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|301
1694771700000|2023-09-15 09:55:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10150|10148|158
1694772000000|2023-09-15 10:00:00|10150.4|10148.4|10149.6|10147.6|10150.4|10148.4|10149.6|10147.6|479
1694772300000|2023-09-15 10:05:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10149.2|10147.2|668
1694772600000|2023-09-15 10:10:00|10149.8|10147.8|10150|10148|10150|10148|10149.2|10147.2|466
1694772900000|2023-09-15 10:15:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|171
1694773200000|2023-09-15 10:20:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|61
1694773500000|2023-09-15 10:25:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|287
1694773800000|2023-09-15 10:30:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|163
1694774100000|2023-09-15 10:35:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|541
1694774400000|2023-09-15 10:40:00|10149.2|10147.2|10149.2|10147.2|10149.4|10147.4|10149.2|10147.2|232
1694774700000|2023-09-15 10:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|254
1694775000000|2023-09-15 10:50:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|158
1694775300000|2023-09-15 10:55:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|479
1694775600000|2023-09-15 11:00:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|563
1694775900000|2023-09-15 11:05:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|555
1694776200000|2023-09-15 11:10:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|1254
1694776500000|2023-09-15 11:15:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|1102
1694776800000|2023-09-15 11:20:00|10151|10149|10150|10148|10151.2|10149.2|10150|10148|491
1694777100000|2023-09-15 11:25:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|316
1694777400000|2023-09-15 11:30:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|674
1694777700000|2023-09-15 11:35:00|10149.8|10147.8|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|448
1694778000000|2023-09-15 11:40:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|476
1694778300000|2023-09-15 11:45:00|10150.2|10148.2|10150.8|10148.8|10150.8|10148.8|10150|10148|699
1694778600000|2023-09-15 11:50:00|10150.4|10148.4|10151.2|10149.2|10151.6|10149.6|10150|10148|2987
1694778900000|2023-09-15 11:55:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|2766
1694779200000|2023-09-15 12:00:00|10151.2|10149.2|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|2243
1694779500000|2023-09-15 12:05:00|10152|10150|10152|10150|10152.8|10150.8|10152|10150|1898
1694779800000|2023-09-15 12:10:00|10152.2|10150.2|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|1341
1694780100000|2023-09-15 12:15:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|801
1694780400000|2023-09-15 12:20:00|10150.8|10148.8|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|799
1694780700000|2023-09-15 12:25:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|2326
1694781000000|2023-09-15 12:30:00|10148.1|10146.1|10147.3|10145.3|10150.8|10148.8|10146.9|10144.9|8427
1694781300000|2023-09-15 12:35:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|2111
1694781600000|2023-09-15 12:40:00|10148.5|10146.5|10150|10148|10150|10148|10148.1|10146.1|4773
1694781900000|2023-09-15 12:45:00|10150.4|10148.4|10150|10148|10151.6|10149.6|10149.6|10147.6|2630
1694782200000|2023-09-15 12:50:00|10149.6|10147.6|10148.9|10146.9|10150|10148|10148.5|10146.5|3028
1694782500000|2023-09-15 12:55:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|2325
1694782800000|2023-09-15 13:00:00|10149.6|10147.6|10150.4|10148.4|10150.8|10148.8|10149.2|10147.2|1301
1694783100000|2023-09-15 13:05:00|10150.6|10148.6|10152|10150|10152|10150|10150.4|10148.4|2244
1694783400000|2023-09-15 13:10:00|10151.8|10149.8|10153.1|10151.1|10153.1|10151.1|10151.6|10149.6|3709
1694783700000|2023-09-15 13:15:00|10152.4|10150.4|10150.8|10148.8|10153.1|10151.1|10150.8|10148.8|3350
1694784000000|2023-09-15 13:20:00|10151.2|10149.2|10152|10150|10152|10150|10150.8|10148.8|2960
1694784300000|2023-09-15 13:25:00|10151.6|10149.6|10152|10150|10152.8|10150.8|10151.2|10149.2|2999
1694784600000|2023-09-15 13:30:00|10152.4|10150.4|10150.8|10148.8|10152.4|10150.4|10150|10148|1560
1694784900000|2023-09-15 13:35:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1043
1694785200000|2023-09-15 13:40:00|10151.2|10149.2|10149.2|10147.2|10151.2|10149.2|10148.5|10146.5|3578
1694785500000|2023-09-15 13:45:00|10148.9|10146.9|10149.6|10147.6|10150|10148|10148.9|10146.9|2070
1694785800000|2023-09-15 13:50:00|10150|10148|10150|10148|10150.8|10148.8|10149.6|10147.6|2362
1694786100000|2023-09-15 13:55:00|10149.2|10147.2|10149.4|10147.4|10149.6|10147.6|10149.2|10147.2|1112
1694786400000|2023-09-15 14:00:00|10149.6|10147.6|10154.7|10152.7|10156.7|10154.7|10149.6|10147.6|7608
1694786700000|2023-09-15 14:05:00|10155.1|10153.1|10154.3|10152.3|10156.7|10154.7|10154.3|10152.3|3619
1694787000000|2023-09-15 14:10:00|10154.7|10152.7|10152.4|10150.4|10154.7|10152.7|10152|10150|3127
1694787300000|2023-09-15 14:15:00|10152|10150|10154.3|10152.3|10154.3|10152.3|10151.6|10149.6|2386
1694787600000|2023-09-15 14:20:00|10154.1|10152.1|10152.8|10150.8|10154.3|10152.3|10152.4|10150.4|1379
1694787900000|2023-09-15 14:25:00|10153.1|10151.1|10152|10150|10153.9|10151.9|10151.6|10149.6|2762
1694788200000|2023-09-15 14:30:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152|10150|2927
1694788500000|2023-09-15 14:35:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|2271
1694788800000|2023-09-15 14:40:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|2394
1694789100000|2023-09-15 14:45:00|10153.5|10151.5|10152.4|10150.4|10153.9|10151.9|10152.4|10150.4|1575
1694789400000|2023-09-15 14:50:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1973
1694789700000|2023-09-15 14:55:00|10151.8|10149.8|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1557
1694790000000|2023-09-15 15:00:00|10151.2|10149.2|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1231
1694790300000|2023-09-15 15:05:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|2153
1694790600000|2023-09-15 15:10:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|3099
1694790900000|2023-09-15 15:15:00|10151.6|10149.6|10151.2|10149.2|10152|10150|10151.2|10149.2|2186
1694791200000|2023-09-15 15:20:00|10151.6|10149.6|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|985
1694791500000|2023-09-15 15:25:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|400
1694791800000|2023-09-15 15:30:00|10150.4|10148.4|10150|10148|10150.8|10148.8|10149.6|10147.6|534
1694792100000|2023-09-15 15:35:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|396
1694792400000|2023-09-15 15:40:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.6|10147.6|1394
1694792700000|2023-09-15 15:45:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.2|10147.2|613
1694793000000|2023-09-15 15:50:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|2439
1694793300000|2023-09-15 15:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|850
1694793600000|2023-09-15 16:00:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|367
1694793900000|2023-09-15 16:05:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|1717
1694794200000|2023-09-15 16:10:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|873
1694794500000|2023-09-15 16:15:00|10148.9|10146.9|10148.1|10146.1|10149.2|10147.2|10148.1|10146.1|1637
1694794800000|2023-09-15 16:20:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.9|10145.9|184
1694795100000|2023-09-15 16:25:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|862
1694795400000|2023-09-15 16:30:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|587
1694795700000|2023-09-15 16:35:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|501
1694796000000|2023-09-15 16:40:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|2524
1694796300000|2023-09-15 16:45:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|772
1694796600000|2023-09-15 16:50:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|486
1694796900000|2023-09-15 16:55:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|512
1694797200000|2023-09-15 17:00:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|678
1694797500000|2023-09-15 17:05:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|621
1694797800000|2023-09-15 17:10:00|10149.4|10147.4|10150|10148|10150|10148|10149.2|10147.2|527
1694798100000|2023-09-15 17:15:00|10150.4|10148.4|10151.6|10149.6|10151.6|10149.6|10150|10148|1579
1694798400000|2023-09-15 17:20:00|10151.2|10149.2|10152.4|10150.4|10152.4|10150.4|10150.8|10148.8|3458
1694798700000|2023-09-15 17:25:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1280
1694799000000|2023-09-15 17:30:00|10152|10150|10152.8|10150.8|10153.1|10151.1|10151.6|10149.6|1613
1694799300000|2023-09-15 17:35:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|721
1694799600000|2023-09-15 17:40:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|704
1694799900000|2023-09-15 17:45:00|10153|10151|10153|10151|10153.1|10151.1|10152.2|10150.2|786
1694800200000|2023-09-15 17:50:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|446
1694800500000|2023-09-15 17:55:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|665
1694800800000|2023-09-15 18:00:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|1650
1694801100000|2023-09-15 18:05:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|317
1694801400000|2023-09-15 18:10:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|776
1694801700000|2023-09-15 18:15:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|319
1694802000000|2023-09-15 18:20:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|227
1694802300000|2023-09-15 18:25:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|743
1694802600000|2023-09-15 18:30:00|||||||||284
1694802900000|2023-09-15 18:35:00|10151.4|10149.4|10151.2|10149.2|10151.4|10149.4|10151.2|10149.2|905
1694803200000|2023-09-15 18:40:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|149
1694803500000|2023-09-15 18:45:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|849
1694803800000|2023-09-15 18:50:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1141
1694804100000|2023-09-15 18:55:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|2106
1694804400000|2023-09-15 19:00:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1518
1694804700000|2023-09-15 19:05:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|1657
1694805000000|2023-09-15 19:10:00|10150|10148|10150.4|10148.4|10150.8|10148.8|10150|10148|467
1694805300000|2023-09-15 19:15:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|900
1694805600000|2023-09-15 19:20:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|767
1694805900000|2023-09-15 19:25:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|1092
1694806200000|2023-09-15 19:30:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|1334
1694806500000|2023-09-15 19:35:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10151|10149|991
1694806800000|2023-09-15 19:40:00|10151|10149|10150.8|10148.8|10151.4|10149.4|10150.8|10148.8|810
1694807100000|2023-09-15 19:45:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1311
1694807400000|2023-09-15 19:50:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|979
1694807700000|2023-09-15 19:55:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|2795
1694808000000|2023-09-15 20:00:00|10150.8|10148.8|10150|10148|10151.2|10149.2|10150|10148|3086
1694808300000|2023-09-15 20:05:00|||||||||545
1694808600000|2023-09-15 20:10:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|677
1694808900000|2023-09-15 20:15:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|1132
1694809200000|2023-09-15 20:20:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150|10148|1095
1694809500000|2023-09-15 20:25:00|||||||||41
1694809800000|2023-09-15 20:30:00|10150|10148|10150|10148|10150|10148|10150|10148|135
1694810100000|2023-09-15 20:35:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|927
1694810400000|2023-09-15 20:40:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|930
1694810700000|2023-09-15 20:45:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|2465
1694811000000|2023-09-15 20:50:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|343
1694811300000|2023-09-15 20:55:00|10150|10148|10150.2|10148.2|10150.8|10148.8|10150|10148|1324
1694988000000|2023-09-17 22:00:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150.2|10148.2|10
1694988300000|2023-09-17 22:05:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|84
1694988600000|2023-09-17 22:10:00|||||||||9
1694988900000|2023-09-17 22:15:00|||||||||128
1694989200000|2023-09-17 22:20:00|10150.8|10148.8|10150.4|10148.4|10151|10149|10150.4|10148.4|391
1694989500000|2023-09-17 22:25:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|74
1694989800000|2023-09-17 22:30:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150.6|10148.6|48
1694990100000|2023-09-17 22:35:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|5
1694990400000|2023-09-17 22:40:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|108
1694990700000|2023-09-17 22:45:00|10150.6|10148.6|10150.6|10148.6|10150.6|10148.6|10150.4|10148.4|43
1694991000000|2023-09-17 22:50:00|10150.8|10148.8|10150.6|10148.6|10150.8|10148.8|10150.4|10148.4|133
1694991300000|2023-09-17 22:55:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.6|10148.6|108
1694991600000|2023-09-17 23:00:00|||||||||5
1694992200000|2023-09-17 23:10:00|10150.4|10148.4|10152|10150|10152|10150|10150.4|10148.4|301
1694992500000|2023-09-17 23:15:00|||||||||7
1694992800000|2023-09-17 23:20:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|131
1694993100000|2023-09-17 23:25:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|76
1694993400000|2023-09-17 23:30:00|10152.2|10150.2|10152.4|10150.4|10152.8|10150.8|10152|10150|432
1694993700000|2023-09-17 23:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|48
1694994000000|2023-09-17 23:40:00|||||||||28
1694994300000|2023-09-17 23:45:00|||||||||10
1694994600000|2023-09-17 23:50:00|||||||||144
1694995200000|2023-09-18 00:00:00|||||||||23
1694995500000|2023-09-18 00:05:00|||||||||8
1694995800000|2023-09-18 00:10:00|10152.4|10150.4|10151.2|10149.2|10152.4|10150.4|10151.2|10149.2|668
1694996100000|2023-09-18 00:15:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|147
1694996400000|2023-09-18 00:20:00|||||||||35
1694996700000|2023-09-18 00:25:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|102
1694997000000|2023-09-18 00:30:00|||||||||3
1694997300000|2023-09-18 00:35:00|||||||||6
1694997600000|2023-09-18 00:40:00|10152|10150|10152|10150|10152|10150|10152|10150|293
1694997900000|2023-09-18 00:45:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|36
1694998200000|2023-09-18 00:50:00|10151.8|10149.8|10152|10150|10152|10150|10151.8|10149.8|2
1694998500000|2023-09-18 00:55:00|||||||||23
1694998800000|2023-09-18 01:00:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|98
1694999100000|2023-09-18 01:05:00|10151.8|10149.8|10152|10150|10152|10150|10151.8|10149.8|140
1694999400000|2023-09-18 01:10:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|109
1694999700000|2023-09-18 01:15:00|10152|10150|10151.2|10149.2|10152|10150|10151.2|10149.2|160
1695000000000|2023-09-18 01:20:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|115
1695000300000|2023-09-18 01:25:00|||||||||41
1695000600000|2023-09-18 01:30:00|10151|10149|10151|10149|10151|10149|10151|10149|30
1695000900000|2023-09-18 01:35:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|47
1695001200000|2023-09-18 01:40:00|10150.4|10148.4|10149.2|10147.2|10150.4|10148.4|10149.2|10147.2|532
1695001500000|2023-09-18 01:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|108
1695001800000|2023-09-18 01:50:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|107
1695002100000|2023-09-18 01:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|172
1695002400000|2023-09-18 02:00:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|175
1695002700000|2023-09-18 02:05:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|145
1695003000000|2023-09-18 02:10:00|||||||||104
1695003300000|2023-09-18 02:15:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|249
1695003600000|2023-09-18 02:20:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|136
1695003900000|2023-09-18 02:25:00|||||||||29
1695004200000|2023-09-18 02:30:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|74
1695004500000|2023-09-18 02:35:00|||||||||1
1695004800000|2023-09-18 02:40:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|177
1695005700000|2023-09-18 02:55:00|||||||||17
1695006000000|2023-09-18 03:00:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|269
1695006300000|2023-09-18 03:05:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|24
1695006600000|2023-09-18 03:10:00|||||||||17
1695007200000|2023-09-18 03:20:00|||||||||1
1695007500000|2023-09-18 03:25:00|||||||||25
1695007800000|2023-09-18 03:30:00|||||||||7
1695008100000|2023-09-18 03:35:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|187
1695008400000|2023-09-18 03:40:00|||||||||1
1695008700000|2023-09-18 03:45:00|||||||||3
1695009000000|2023-09-18 03:50:00|10149|10147|10148.9|10146.9|10149|10147|10148.9|10146.9|37
1695009300000|2023-09-18 03:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|91
1695009600000|2023-09-18 04:00:00|10148.9|10146.9|10148.9|10146.9|10149|10147|10148.9|10146.9|30
1695009900000|2023-09-18 04:05:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|523
1695010500000|2023-09-18 04:15:00|||||||||321
1695010800000|2023-09-18 04:20:00|||||||||403
1695011100000|2023-09-18 04:25:00|||||||||81
1695011400000|2023-09-18 04:30:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|226
1695011700000|2023-09-18 04:35:00|||||||||1
1695012000000|2023-09-18 04:40:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|249
1695012300000|2023-09-18 04:45:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|73
1695012600000|2023-09-18 04:50:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|34
1695012900000|2023-09-18 04:55:00|10149|10147|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|30
1695013200000|2023-09-18 05:00:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|15
1695013500000|2023-09-18 05:05:00|||||||||6
1695013800000|2023-09-18 05:10:00|||||||||1
1695014100000|2023-09-18 05:15:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|78
1695014400000|2023-09-18 05:20:00|||||||||85
1695014700000|2023-09-18 05:25:00|||||||||45
1695015000000|2023-09-18 05:30:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|252
1695015300000|2023-09-18 05:35:00|||||||||8
1695015600000|2023-09-18 05:40:00|||||||||3
1695015900000|2023-09-18 05:45:00|||||||||3
1695016200000|2023-09-18 05:50:00|||||||||1
1695016500000|2023-09-18 05:55:00|||||||||26
1695016800000|2023-09-18 06:00:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|542
1695017100000|2023-09-18 06:05:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|664
1695017400000|2023-09-18 06:10:00|10148.1|10146.1|10147.1|10145.1|10148.5|10146.5|10146.9|10144.9|730
1695017700000|2023-09-18 06:15:00|10146.9|10144.9|10147.7|10145.7|10148.3|10146.3|10146.5|10144.5|565
1695018000000|2023-09-18 06:20:00|10148.1|10146.1|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|261
1695018300000|2023-09-18 06:25:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|263
1695018600000|2023-09-18 06:30:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|460
1695018900000|2023-09-18 06:35:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|484
1695019200000|2023-09-18 06:40:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|55
1695019500000|2023-09-18 06:45:00|10148.3|10146.3|10148.5|10146.5|10148.9|10146.9|10148.3|10146.3|650
1695019800000|2023-09-18 06:50:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|150
1695020100000|2023-09-18 06:55:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|566
1695020400000|2023-09-18 07:00:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|565
1695020700000|2023-09-18 07:05:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|951
1695021000000|2023-09-18 07:10:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|756
1695021300000|2023-09-18 07:15:00|10148.1|10146.1|10147.7|10145.7|10148.5|10146.5|10147.5|10145.5|449
1695021600000|2023-09-18 07:20:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|351
1695021900000|2023-09-18 07:25:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|487
1695022200000|2023-09-18 07:30:00|10148.5|10146.5|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|625
1695022500000|2023-09-18 07:35:00|10147.3|10145.3|10146.9|10144.9|10147.7|10145.7|10146.1|10144.1|1350
1695022800000|2023-09-18 07:40:00|10146.7|10144.7|10147.3|10145.3|10147.3|10145.3|10146.7|10144.7|390
1695023100000|2023-09-18 07:45:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|325
1695023400000|2023-09-18 07:50:00|10146.5|10144.5|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|364
1695023700000|2023-09-18 07:55:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|606
1695024000000|2023-09-18 08:00:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|421
1695024300000|2023-09-18 08:05:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|1366
1695024600000|2023-09-18 08:10:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|619
1695024900000|2023-09-18 08:15:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|267
1695025200000|2023-09-18 08:20:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|65
1695025500000|2023-09-18 08:25:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|805
1695025800000|2023-09-18 08:30:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|329
1695026100000|2023-09-18 08:35:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|614
1695026400000|2023-09-18 08:40:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|532
1695026700000|2023-09-18 08:45:00|10146.5|10144.5|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|974
1695027000000|2023-09-18 08:50:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|542
1695027300000|2023-09-18 08:55:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|52
1695027600000|2023-09-18 09:00:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|127
1695027900000|2023-09-18 09:05:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|306
1695028200000|2023-09-18 09:10:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|293
1695028500000|2023-09-18 09:15:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|1318
1695028800000|2023-09-18 09:20:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|358
1695029100000|2023-09-18 09:25:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|144
1695029400000|2023-09-18 09:30:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|392
1695029700000|2023-09-18 09:35:00|||||||||14
1695030000000|2023-09-18 09:40:00|||||||||188
1695030300000|2023-09-18 09:45:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|606
1695030600000|2023-09-18 09:50:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|657
1695030900000|2023-09-18 09:55:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|401
1695031200000|2023-09-18 10:00:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|445
1695031500000|2023-09-18 10:05:00|||||||||54
1695031800000|2023-09-18 10:10:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|334
1695032100000|2023-09-18 10:15:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|328
1695032400000|2023-09-18 10:20:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|987
1695032700000|2023-09-18 10:25:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.3|10144.3|1182
1695033000000|2023-09-18 10:30:00|10146.1|10144.1|10146.1|10144.1|10146.3|10144.3|10146.1|10144.1|265
1695033300000|2023-09-18 10:35:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.3|10143.3|1443
1695033600000|2023-09-18 10:40:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|378
1695033900000|2023-09-18 10:45:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|515
1695034200000|2023-09-18 10:50:00|||||||||82
1695034500000|2023-09-18 10:55:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|412
1695034800000|2023-09-18 11:00:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|139
1695035100000|2023-09-18 11:05:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|89
1695035400000|2023-09-18 11:10:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|648
1695035700000|2023-09-18 11:15:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1326
1695036000000|2023-09-18 11:20:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|472
1695036300000|2023-09-18 11:25:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|357
1695036600000|2023-09-18 11:30:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|140
1695036900000|2023-09-18 11:35:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|394
1695037200000|2023-09-18 11:40:00|||||||||29
1695037500000|2023-09-18 11:45:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|676
1695037800000|2023-09-18 11:50:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|509
1695038100000|2023-09-18 11:55:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|557
1695038400000|2023-09-18 12:00:00|10145.7|10143.7|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|2422
1695038700000|2023-09-18 12:05:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1495
1695039000000|2023-09-18 12:10:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1764
1695039300000|2023-09-18 12:15:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|2367
1695039600000|2023-09-18 12:20:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10144.6|10142.6|2787
1695039900000|2023-09-18 12:25:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|2174
1695040200000|2023-09-18 12:30:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|1822
1695040500000|2023-09-18 12:35:00|10145.3|10143.3|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|1625
1695040800000|2023-09-18 12:40:00|10144.9|10142.9|10144.6|10142.6|10145.1|10143.1|10144.2|10142.2|2517
1695041100000|2023-09-18 12:45:00|10144.2|10142.2|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|2653
1695041400000|2023-09-18 12:50:00|10144.2|10142.2|10143|10141|10144.6|10142.6|10143|10141|1735
1695041700000|2023-09-18 12:55:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10142.6|10140.6|1578
1695042000000|2023-09-18 13:00:00|10142.8|10140.8|10141.8|10139.8|10142.8|10140.8|10141.8|10139.8|1851
1695042300000|2023-09-18 13:05:00|10142.2|10140.2|10141.8|10139.8|10143|10141|10141.8|10139.8|3190
1695042600000|2023-09-18 13:10:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10141.8|10139.8|1532
1695042900000|2023-09-18 13:15:00|10142.2|10140.2|10143.4|10141.4|10143.4|10141.4|10142.2|10140.2|2252
1695043200000|2023-09-18 13:20:00|10143.2|10141.2|10144|10142|10144.2|10142.2|10143|10141|2265
1695043500000|2023-09-18 13:25:00|10144.2|10142.2|10144.9|10142.9|10145.3|10143.3|10143.8|10141.8|2026
1695043800000|2023-09-18 13:30:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10144.9|10142.9|2861
1695044100000|2023-09-18 13:35:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10144.9|10142.9|4643
1695044400000|2023-09-18 13:40:00|10145.7|10143.7|10147.7|10145.7|10147.7|10145.7|10145.7|10143.7|1561
1695044700000|2023-09-18 13:45:00|10148.1|10146.1|10146.9|10144.9|10148.5|10146.5|10146.9|10144.9|3778
1695045000000|2023-09-18 13:50:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|909
1695045300000|2023-09-18 13:55:00|10146.5|10144.5|10145.3|10143.3|10146.9|10144.9|10145.3|10143.3|2700
1695045600000|2023-09-18 14:00:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10143.8|10141.8|3472
1695045900000|2023-09-18 14:05:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|1925
1695046200000|2023-09-18 14:10:00|10145.7|10143.7|10146.5|10144.5|10147.3|10145.3|10145.7|10143.7|2898
1695046500000|2023-09-18 14:15:00|10146.7|10144.7|10146.9|10144.9|10147.7|10145.7|10146.7|10144.7|8296
1695046800000|2023-09-18 14:20:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10146.5|10144.5|1810
1695047100000|2023-09-18 14:25:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|865
1695047400000|2023-09-18 14:30:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|832
1695047700000|2023-09-18 14:35:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|939
1695048000000|2023-09-18 14:40:00|10146.3|10144.3|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|2024
1695048300000|2023-09-18 14:45:00|||||||||74
1695048600000|2023-09-18 14:50:00|10146.5|10144.5|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|1679
1695048900000|2023-09-18 14:55:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|1179
1695049200000|2023-09-18 15:00:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|428
1695049500000|2023-09-18 15:05:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|818
1695049800000|2023-09-18 15:10:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|1394
1695050100000|2023-09-18 15:15:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|440
1695050400000|2023-09-18 15:20:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.9|10143.9|913
1695050700000|2023-09-18 15:25:00|10146.5|10144.5|10145.9|10143.9|10146.5|10144.5|10145.7|10143.7|744
1695051000000|2023-09-18 15:30:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|920
1695051300000|2023-09-18 15:35:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1026
1695051600000|2023-09-18 15:40:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1425
1695051900000|2023-09-18 15:45:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|508
1695052200000|2023-09-18 15:50:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.5|10143.5|1352
1695052500000|2023-09-18 15:55:00|10146.5|10144.5|10146.3|10144.3|10146.5|10144.5|10146.1|10144.1|693
1695052800000|2023-09-18 16:00:00|10146.1|10144.1|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|1693
1695053100000|2023-09-18 16:05:00|10146.7|10144.7|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|1819
1695053400000|2023-09-18 16:10:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|1335
1695053700000|2023-09-18 16:15:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|891
1695054000000|2023-09-18 16:20:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|716
1695054300000|2023-09-18 16:25:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|391
1695054600000|2023-09-18 16:30:00|||||||||159
1695054900000|2023-09-18 16:35:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|657
1695055200000|2023-09-18 16:40:00|10146.5|10144.5|10146.7|10144.7|10146.7|10144.7|10146.5|10144.5|711
1695055500000|2023-09-18 16:45:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|201
1695055800000|2023-09-18 16:50:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1357
1695056100000|2023-09-18 16:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|973
1695056400000|2023-09-18 17:00:00|||||||||417
1695056700000|2023-09-18 17:05:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|2433
1695057000000|2023-09-18 17:10:00|10148.3|10146.3|10147.3|10145.3|10148.3|10146.3|10146.9|10144.9|3191
1695057300000|2023-09-18 17:15:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|760
1695057600000|2023-09-18 17:20:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|468
1695057900000|2023-09-18 17:25:00|10147.3|10145.3|10147.5|10145.5|10147.7|10145.7|10146.5|10144.5|2788
1695058200000|2023-09-18 17:30:00|10147.3|10145.3|10146.9|10144.9|10147.5|10145.5|10146.9|10144.9|329
1695058500000|2023-09-18 17:35:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|833
1695058800000|2023-09-18 17:40:00|10146.5|10144.5|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|1675
1695059100000|2023-09-18 17:45:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|1028
1695059400000|2023-09-18 17:50:00|10147.1|10145.1|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|393
1695059700000|2023-09-18 17:55:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|617
1695060000000|2023-09-18 18:00:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|987
1695060300000|2023-09-18 18:05:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1076
1695060600000|2023-09-18 18:10:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|481
1695060900000|2023-09-18 18:15:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|669
1695061200000|2023-09-18 18:20:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|863
1695061500000|2023-09-18 18:25:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|648
1695061800000|2023-09-18 18:30:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|887
1695062100000|2023-09-18 18:35:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|1170
1695062400000|2023-09-18 18:40:00|||||||||331
1695062700000|2023-09-18 18:45:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|542
1695063000000|2023-09-18 18:50:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|2188
1695063300000|2023-09-18 18:55:00|10145.1|10143.1|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|3097
1695063600000|2023-09-18 19:00:00|10145.7|10143.7|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|1338
1695063900000|2023-09-18 19:05:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1086
1695064200000|2023-09-18 19:10:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1189
1695064500000|2023-09-18 19:15:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|587
1695064800000|2023-09-18 19:20:00|||||||||63
1695065100000|2023-09-18 19:25:00|||||||||7392
1695065400000|2023-09-18 19:30:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|2543
1695065700000|2023-09-18 19:35:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1779
1695066000000|2023-09-18 19:40:00|10145.5|10143.5|10145.7|10143.7|10146.1|10144.1|10145.5|10143.5|1179
1695066300000|2023-09-18 19:45:00|10145.9|10143.9|10145.5|10143.5|10146.1|10144.1|10145.3|10143.3|808
1695066600000|2023-09-18 19:50:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1538
1695066900000|2023-09-18 19:55:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|2516
1695067200000|2023-09-18 20:00:00|10145.3|10143.3|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|1423
1695067500000|2023-09-18 20:05:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1587
1695067800000|2023-09-18 20:10:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|711
1695068100000|2023-09-18 20:15:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|721
1695068400000|2023-09-18 20:20:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|827
1695068700000|2023-09-18 20:25:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|714
1695069000000|2023-09-18 20:30:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.1|10145.1|1071
1695069300000|2023-09-18 20:35:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|523
1695069600000|2023-09-18 20:40:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.7|10144.7|647
1695069900000|2023-09-18 20:45:00|10146.5|10144.5|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|1585
1695070200000|2023-09-18 20:50:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|222
1695070500000|2023-09-18 20:55:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|588
1695074400000|2023-09-18 22:00:00|10147.7|10145.7|10146.5|10144.5|10147.7|10145.7|10146.5|10144.5|86
1695074700000|2023-09-18 22:05:00|10146.7|10144.7|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|200
1695075000000|2023-09-18 22:10:00|||||||||33
1695075300000|2023-09-18 22:15:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|142
1695075600000|2023-09-18 22:20:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|18
1695075900000|2023-09-18 22:25:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|19
1695076200000|2023-09-18 22:30:00|||||||||3
1695076500000|2023-09-18 22:35:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.7|10144.7|15
1695076800000|2023-09-18 22:40:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|160
1695077100000|2023-09-18 22:45:00|||||||||14
1695077400000|2023-09-18 22:50:00|||||||||35
1695077700000|2023-09-18 22:55:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|45
1695078000000|2023-09-18 23:00:00|||||||||27
1695078300000|2023-09-18 23:05:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|21
1695078600000|2023-09-18 23:10:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|298
1695078900000|2023-09-18 23:15:00|10147.7|10145.7|10147.9|10145.9|10148.1|10146.1|10147.7|10145.7|62
1695079200000|2023-09-18 23:20:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|113
1695079500000|2023-09-18 23:25:00|||||||||3
1695079800000|2023-09-18 23:30:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|140
1695080100000|2023-09-18 23:35:00|||||||||11
1695080400000|2023-09-18 23:40:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|8
1695080700000|2023-09-18 23:45:00|||||||||10
1695081000000|2023-09-18 23:50:00|10148.1|10146.1|10147.9|10145.9|10148.1|10146.1|10147.7|10145.7|45
1695081300000|2023-09-18 23:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|183
1695081600000|2023-09-19 00:00:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|264
1695081900000|2023-09-19 00:05:00|10148.1|10146.1|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|787
1695082200000|2023-09-19 00:10:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|189
1695082500000|2023-09-19 00:15:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|348
1695082800000|2023-09-19 00:20:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|273
1695083100000|2023-09-19 00:25:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|58
1695083400000|2023-09-19 00:30:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|238
1695083700000|2023-09-19 00:35:00|||||||||22
1695084000000|2023-09-19 00:40:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|42
1695084300000|2023-09-19 00:45:00|10147.9|10145.9|10147.3|10145.3|10147.9|10145.9|10147.3|10145.3|232
1695084600000|2023-09-19 00:50:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|135
1695084900000|2023-09-19 00:55:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|143
1695085200000|2023-09-19 01:00:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|599
1695085500000|2023-09-19 01:05:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|104
1695085800000|2023-09-19 01:10:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|118
1695086100000|2023-09-19 01:15:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|106
1695086400000|2023-09-19 01:20:00|||||||||4
1695086700000|2023-09-19 01:25:00|10146.3|10144.3|10146.3|10144.3|10146.5|10144.5|10146.1|10144.1|71
1695087000000|2023-09-19 01:30:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|197
1695087300000|2023-09-19 01:35:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|50
1695087600000|2023-09-19 01:40:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.7|10144.7|116
1695087900000|2023-09-19 01:45:00|||||||||3
1695088200000|2023-09-19 01:50:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|38
1695088500000|2023-09-19 01:55:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|157
1695088800000|2023-09-19 02:00:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|99
1695089100000|2023-09-19 02:05:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|41
1695089400000|2023-09-19 02:10:00|||||||||152
1695089700000|2023-09-19 02:15:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|5
1695090000000|2023-09-19 02:20:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|130
1695090600000|2023-09-19 02:30:00|||||||||109
1695091200000|2023-09-19 02:40:00|||||||||27
1695091500000|2023-09-19 02:45:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|294
1695091800000|2023-09-19 02:50:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|265
1695092100000|2023-09-19 02:55:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|44
1695092400000|2023-09-19 03:00:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|50
1695092700000|2023-09-19 03:05:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|337
1695093000000|2023-09-19 03:10:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|235
1695093600000|2023-09-19 03:20:00|||||||||69
1695094200000|2023-09-19 03:30:00|||||||||1
1695094500000|2023-09-19 03:35:00|||||||||1
1695094800000|2023-09-19 03:40:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|422
1695095100000|2023-09-19 03:45:00|||||||||14
1695095400000|2023-09-19 03:50:00|||||||||71
1695096300000|2023-09-19 04:05:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|409
1695096600000|2023-09-19 04:10:00|||||||||2
1695097200000|2023-09-19 04:20:00|||||||||1
1695098400000|2023-09-19 04:40:00|||||||||10
1695099000000|2023-09-19 04:50:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|249
1695099300000|2023-09-19 04:55:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|144
1695099600000|2023-09-19 05:00:00|||||||||66
1695099900000|2023-09-19 05:05:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|534
1695100200000|2023-09-19 05:10:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|68
1695100500000|2023-09-19 05:15:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|386
1695100800000|2023-09-19 05:20:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|185
1695101100000|2023-09-19 05:25:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|279
1695101400000|2023-09-19 05:30:00|10147.3|10145.3|10146.5|10144.5|10147.7|10145.7|10146.5|10144.5|80
1695101700000|2023-09-19 05:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|6
1695102000000|2023-09-19 05:40:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|576
1695102300000|2023-09-19 05:45:00|||||||||104
1695102600000|2023-09-19 05:50:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|131
1695102900000|2023-09-19 05:55:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|114
1695103200000|2023-09-19 06:00:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|206
1695103500000|2023-09-19 06:05:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|722
1695103800000|2023-09-19 06:10:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|685
1695104100000|2023-09-19 06:15:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|420
1695104400000|2023-09-19 06:20:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|434
1695104700000|2023-09-19 06:25:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|368
1695105000000|2023-09-19 06:30:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|350
1695105300000|2023-09-19 06:35:00|10145.1|10143.1|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|448
1695105600000|2023-09-19 06:40:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|468
1695105900000|2023-09-19 06:45:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|73
1695106200000|2023-09-19 06:50:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|373
1695106500000|2023-09-19 06:55:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|126
1695106800000|2023-09-19 07:00:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|393
1695107100000|2023-09-19 07:05:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|161
1695107400000|2023-09-19 07:10:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|606
1695107700000|2023-09-19 07:15:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|615
1695108000000|2023-09-19 07:20:00|10145.5|10143.5|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|664
1695108300000|2023-09-19 07:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|552
1695108600000|2023-09-19 07:30:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|885
1695108900000|2023-09-19 07:35:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|572
1695109200000|2023-09-19 07:40:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|495
1695109500000|2023-09-19 07:45:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|410
1695109800000|2023-09-19 07:50:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|156
1695110100000|2023-09-19 07:55:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|519
1695110400000|2023-09-19 08:00:00|10145.5|10143.5|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|514
1695110700000|2023-09-19 08:05:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|881
1695111000000|2023-09-19 08:10:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|244
1695111300000|2023-09-19 08:15:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|658
1695111600000|2023-09-19 08:20:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|184
1695111900000|2023-09-19 08:25:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|202
1695112200000|2023-09-19 08:30:00|10145.7|10143.7|10146.9|10144.9|10146.9|10144.9|10145.7|10143.7|1058
1695112500000|2023-09-19 08:35:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|1031
1695112800000|2023-09-19 08:40:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|223
1695113100000|2023-09-19 08:45:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|390
1695113400000|2023-09-19 08:50:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|422
1695113700000|2023-09-19 08:55:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|500
1695114000000|2023-09-19 09:00:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|444
1695114300000|2023-09-19 09:05:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|651
1695114600000|2023-09-19 09:10:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|786
1695114900000|2023-09-19 09:15:00|||||||||24
1695115200000|2023-09-19 09:20:00|||||||||23
1695115500000|2023-09-19 09:25:00|||||||||6
1695115800000|2023-09-19 09:30:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|451
1695116100000|2023-09-19 09:35:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|259
1695116400000|2023-09-19 09:40:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|489
1695116700000|2023-09-19 09:45:00|||||||||138
1695117000000|2023-09-19 09:50:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|535
1695117300000|2023-09-19 09:55:00|||||||||8
1695117600000|2023-09-19 10:00:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|357
1695117900000|2023-09-19 10:05:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|315
1695118200000|2023-09-19 10:10:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|284
1695118500000|2023-09-19 10:15:00|||||||||41
1695118800000|2023-09-19 10:20:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|219
1695119100000|2023-09-19 10:25:00|||||||||61
1695119400000|2023-09-19 10:30:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|957
1695119700000|2023-09-19 10:35:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|203
1695120000000|2023-09-19 10:40:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|323
1695120300000|2023-09-19 10:45:00|10146.9|10144.9|10146.1|10144.1|10147.3|10145.3|10146.1|10144.1|322
1695120600000|2023-09-19 10:50:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|649
1695120900000|2023-09-19 10:55:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|278
1695121200000|2023-09-19 11:00:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|140
1695121500000|2023-09-19 11:05:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|262
1695121800000|2023-09-19 11:10:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|337
1695122100000|2023-09-19 11:15:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|99
1695122400000|2023-09-19 11:20:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|84
1695122700000|2023-09-19 11:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|365
1695123000000|2023-09-19 11:30:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|127
1695123300000|2023-09-19 11:35:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|1577
1695123600000|2023-09-19 11:40:00|10145.1|10143.1|10146.1|10144.1|10146.1|10144.1|10144.9|10142.9|674
1695123900000|2023-09-19 11:45:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|454
1695124200000|2023-09-19 11:50:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|252
1695124500000|2023-09-19 11:55:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|204
1695124800000|2023-09-19 12:00:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.6|10142.6|962
1695125100000|2023-09-19 12:05:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1551
1695125400000|2023-09-19 12:10:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|816
1695125700000|2023-09-19 12:15:00|10144.6|10142.6|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|2625
1695126000000|2023-09-19 12:20:00|10144.9|10142.9|10144.2|10142.2|10144.9|10142.9|10143.8|10141.8|1953
1695126300000|2023-09-19 12:25:00|10143.8|10141.8|10144.2|10142.2|10144.6|10142.6|10143.4|10141.4|1978
1695126600000|2023-09-19 12:30:00|10144.4|10142.4|10143.8|10141.8|10144.8|10142.8|10142.6|10140.6|2662
1695126900000|2023-09-19 12:35:00|10144|10142|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|1437
1695127200000|2023-09-19 12:40:00|10143.8|10141.8|10142.2|10140.2|10144.2|10142.2|10142.2|10140.2|1562
1695127500000|2023-09-19 12:45:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.2|10140.2|4355
1695127800000|2023-09-19 12:50:00|10142.2|10140.2|10142.6|10140.6|10143.4|10141.4|10141.8|10139.8|2816
1695128100000|2023-09-19 12:55:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10141.4|10139.4|1834
1695128400000|2023-09-19 13:00:00|10142.2|10140.2|10140.3|10138.3|10142.6|10140.6|10139.9|10137.9|7157
1695128700000|2023-09-19 13:05:00|10139.9|10137.9|10140.6|10138.6|10140.6|10138.6|10139.1|10137.1|5685
1695129000000|2023-09-19 13:10:00|10141|10139|10139.7|10137.7|10141.4|10139.4|10139.5|10137.5|5308
1695129300000|2023-09-19 13:15:00|10139.5|10137.5|10139.9|10137.9|10140.6|10138.6|10139.5|10137.5|1864
1695129600000|2023-09-19 13:20:00|10140.3|10138.3|10141|10139|10141.4|10139.4|10139.9|10137.9|2009
1695129900000|2023-09-19 13:25:00|10141.4|10139.4|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|2156
1695130200000|2023-09-19 13:30:00|10141|10139|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|3661
1695130500000|2023-09-19 13:35:00|10141|10139|10141|10139|10141.4|10139.4|10140.6|10138.6|1101
1695130800000|2023-09-19 13:40:00|10141.4|10139.4|10143|10141|10143|10141|10141|10139|2239
1695131100000|2023-09-19 13:45:00|10143.4|10141.4|10142.2|10140.2|10143.4|10141.4|10141.8|10139.8|5447
1695131400000|2023-09-19 13:50:00|10141.8|10139.8|10141.8|10139.8|10143|10141|10141.8|10139.8|1959
1695131700000|2023-09-19 13:55:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141|10139|1524
1695132000000|2023-09-19 14:00:00|10141|10139|10141.4|10139.4|10141.8|10139.8|10141|10139|1298
1695132300000|2023-09-19 14:05:00|10141|10139|10142.2|10140.2|10142.6|10140.6|10141|10139|2816
1695132600000|2023-09-19 14:10:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|1655
1695132900000|2023-09-19 14:15:00|10141.6|10139.6|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|892
1695133200000|2023-09-19 14:20:00|10141.4|10139.4|10142.6|10140.6|10143|10141|10141.4|10139.4|1733
1695133500000|2023-09-19 14:25:00|10142.2|10140.2|10142.6|10140.6|10143|10141|10142.2|10140.2|2958
1695133800000|2023-09-19 14:30:00|10142.8|10140.8|10143.4|10141.4|10143.8|10141.8|10142.8|10140.8|1578
1695134100000|2023-09-19 14:35:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|1132
1695134400000|2023-09-19 14:40:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|2086
1695134700000|2023-09-19 14:45:00|10143.6|10141.6|10141.8|10139.8|10143.6|10141.6|10141.8|10139.8|2136
1695135000000|2023-09-19 14:50:00|10141.4|10139.4|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|2197
1695135300000|2023-09-19 14:55:00|10142.2|10140.2|10141.4|10139.4|10142.2|10140.2|10141.4|10139.4|3452
1695135600000|2023-09-19 15:00:00|10141|10139|10141.4|10139.4|10141.8|10139.8|10141|10139|1882
1695135900000|2023-09-19 15:05:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|2289
1695136200000|2023-09-19 15:10:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|517
1695136500000|2023-09-19 15:15:00|10141|10139|10140.3|10138.3|10141|10139|10140.3|10138.3|1514
1695136800000|2023-09-19 15:20:00|10139.9|10137.9|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|2738
1695137100000|2023-09-19 15:25:00|10139.1|10137.1|10138.9|10136.9|10139.9|10137.9|10138.7|10136.7|2962
1695137400000|2023-09-19 15:30:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1795
1695137700000|2023-09-19 15:35:00|10137.9|10135.9|10140.3|10138.3|10140.3|10138.3|10137.9|10135.9|3809
1695138000000|2023-09-19 15:40:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|1020
1695138300000|2023-09-19 15:45:00|10139.9|10137.9|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|1313
1695138600000|2023-09-19 15:50:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|1100
1695138900000|2023-09-19 15:55:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|1580
1695139200000|2023-09-19 16:00:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|388
1695139500000|2023-09-19 16:05:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|817
1695139800000|2023-09-19 16:10:00|10139.5|10137.5|10140.6|10138.6|10140.6|10138.6|10139.5|10137.5|1835
1695140100000|2023-09-19 16:15:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|1082
1695140400000|2023-09-19 16:20:00|10140.6|10138.6|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|289
1695140700000|2023-09-19 16:25:00|10140.1|10138.1|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|819
1695141000000|2023-09-19 16:30:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|287
1695141300000|2023-09-19 16:35:00|10140.6|10138.6|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|1234
1695141600000|2023-09-19 16:40:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|1211
1695141900000|2023-09-19 16:45:00|10140.1|10138.1|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1125
1695142200000|2023-09-19 16:50:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|766
1695142500000|2023-09-19 16:55:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1074
1695142800000|2023-09-19 17:00:00|10140.1|10138.1|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|1217
1695143100000|2023-09-19 17:05:00|10139.9|10137.9|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|1520
1695143400000|2023-09-19 17:10:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1588
1695143700000|2023-09-19 17:15:00|10138.7|10136.7|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|862
1695144000000|2023-09-19 17:20:00|10139.1|10137.1|10140.3|10138.3|10140.3|10138.3|10138.7|10136.7|2142
1695144300000|2023-09-19 17:25:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1217
1695144600000|2023-09-19 17:30:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1028
1695144900000|2023-09-19 17:35:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|481
1695145200000|2023-09-19 17:40:00|10139.5|10137.5|10139.7|10137.7|10139.9|10137.9|10139.5|10137.5|509
1695145500000|2023-09-19 17:45:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1093
1695145800000|2023-09-19 17:50:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|564
1695146100000|2023-09-19 17:55:00|10139.3|10137.3|10139.5|10137.5|10139.9|10137.9|10139.3|10137.3|1891
1695146400000|2023-09-19 18:00:00|10139.9|10137.9|10138.7|10136.7|10139.9|10137.9|10138.7|10136.7|2122
1695146700000|2023-09-19 18:05:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|715
1695147000000|2023-09-19 18:10:00|10137.9|10135.9|10137.5|10135.5|10138.7|10136.7|10137.1|10135.1|3800
1695147300000|2023-09-19 18:15:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|2200
1695147600000|2023-09-19 18:20:00|10137.3|10135.3|10137.9|10135.9|10137.9|10135.9|10137.1|10135.1|952
1695147900000|2023-09-19 18:25:00|10137.5|10135.5|10138.7|10136.7|10138.7|10136.7|10137.5|10135.5|1285
1695148200000|2023-09-19 18:30:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|610
1695148500000|2023-09-19 18:35:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|1110
1695148800000|2023-09-19 18:40:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|1762
1695149100000|2023-09-19 18:45:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|1034
1695149400000|2023-09-19 18:50:00|10136.7|10134.7|10137.9|10135.9|10137.9|10135.9|10136.7|10134.7|2993
1695149700000|2023-09-19 18:55:00|10137.5|10135.5|10135.2|10133.2|10137.9|10135.9|10135.2|10133.2|5423
1695150000000|2023-09-19 19:00:00|10134.8|10132.8|10136.4|10134.4|10136.7|10134.7|10134.8|10132.8|3514
1695150300000|2023-09-19 19:05:00|10136|10134|10136.4|10134.4|10136.7|10134.7|10136|10134|1549
1695150600000|2023-09-19 19:10:00|10136|10134|10136.4|10134.4|10136.7|10134.7|10136|10134|1238
1695150900000|2023-09-19 19:15:00|10136|10134|10136|10134|10136.5|10134.5|10135.6|10133.6|2255
1695151200000|2023-09-19 19:20:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|1193
1695151500000|2023-09-19 19:25:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|780
1695151800000|2023-09-19 19:30:00|10135.2|10133.2|10135.6|10133.6|10136|10134|10134.8|10132.8|3766
1695152100000|2023-09-19 19:35:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|2275
1695152400000|2023-09-19 19:40:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|1219
1695152700000|2023-09-19 19:45:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136|10134|684
1695153000000|2023-09-19 19:50:00|10136|10134|10135.6|10133.6|10136.4|10134.4|10134.8|10132.8|4015
1695153300000|2023-09-19 19:55:00|10136|10134|10136.7|10134.7|10136.7|10134.7|10135.6|10133.6|3306
1695153600000|2023-09-19 20:00:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1857
1695153900000|2023-09-19 20:05:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1876
1695154200000|2023-09-19 20:10:00|10136.7|10134.7|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|2426
1695154500000|2023-09-19 20:15:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|1114
1695154800000|2023-09-19 20:20:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|2299
1695155100000|2023-09-19 20:25:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|1862
1695155400000|2023-09-19 20:30:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|2354
1695155700000|2023-09-19 20:35:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|934
1695156000000|2023-09-19 20:40:00|||||||||101
1695156300000|2023-09-19 20:45:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|2758
1695156600000|2023-09-19 20:50:00|10138.1|10136.1|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|859
1695156900000|2023-09-19 20:55:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|1072
1695160800000|2023-09-19 22:00:00|10139.3|10137.3|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|364
1695161100000|2023-09-19 22:05:00|||||||||2
1695161400000|2023-09-19 22:10:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|131
1695161700000|2023-09-19 22:15:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|123
1695162000000|2023-09-19 22:20:00|||||||||2
1695162300000|2023-09-19 22:25:00|||||||||27
1695162600000|2023-09-19 22:30:00|||||||||27
1695162900000|2023-09-19 22:35:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|229
1695163200000|2023-09-19 22:40:00|10139.3|10137.3|10139.1|10137.1|10139.3|10137.3|10139.1|10137.1|30
1695163500000|2023-09-19 22:45:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|326
1695163800000|2023-09-19 22:50:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|196
1695164100000|2023-09-19 22:55:00|||||||||26
1695164400000|2023-09-19 23:00:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|87
1695164700000|2023-09-19 23:05:00|||||||||5
1695165000000|2023-09-19 23:10:00|||||||||55
1695165300000|2023-09-19 23:15:00|||||||||15
1695165600000|2023-09-19 23:20:00|||||||||24
1695165900000|2023-09-19 23:25:00|||||||||6
1695166200000|2023-09-19 23:30:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|75
1695166800000|2023-09-19 23:40:00|||||||||61
1695167100000|2023-09-19 23:45:00|||||||||2
1695167400000|2023-09-19 23:50:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|204
1695167700000|2023-09-19 23:55:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|683
1695081600000|2023-09-19 00:00:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|264
1695081900000|2023-09-19 00:05:00|10148.1|10146.1|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|787
1695082200000|2023-09-19 00:10:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|189
1695082500000|2023-09-19 00:15:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|348
1695082800000|2023-09-19 00:20:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|273
1695083100000|2023-09-19 00:25:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|58
1695083400000|2023-09-19 00:30:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|238
1695083700000|2023-09-19 00:35:00|||||||||22
1695084000000|2023-09-19 00:40:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|42
1695084300000|2023-09-19 00:45:00|10147.9|10145.9|10147.3|10145.3|10147.9|10145.9|10147.3|10145.3|232
1695084600000|2023-09-19 00:50:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|135
1695084900000|2023-09-19 00:55:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|143
1695085200000|2023-09-19 01:00:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|599
1695085500000|2023-09-19 01:05:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|104
1695085800000|2023-09-19 01:10:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|118
1695086100000|2023-09-19 01:15:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|106
1695086400000|2023-09-19 01:20:00|||||||||4
1695086700000|2023-09-19 01:25:00|10146.3|10144.3|10146.3|10144.3|10146.5|10144.5|10146.1|10144.1|71
1695087000000|2023-09-19 01:30:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|197
1695087300000|2023-09-19 01:35:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|50
1695087600000|2023-09-19 01:40:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.7|10144.7|116
1695087900000|2023-09-19 01:45:00|||||||||3
1695088200000|2023-09-19 01:50:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|38
1695088500000|2023-09-19 01:55:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|157
1695088800000|2023-09-19 02:00:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|99
1695089100000|2023-09-19 02:05:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|41
1695089400000|2023-09-19 02:10:00|||||||||152
1695089700000|2023-09-19 02:15:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|5
1695090000000|2023-09-19 02:20:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|130
1695090600000|2023-09-19 02:30:00|||||||||109
1695091200000|2023-09-19 02:40:00|||||||||27
1695091500000|2023-09-19 02:45:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|294
1695091800000|2023-09-19 02:50:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|265
1695092100000|2023-09-19 02:55:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|44
1695092400000|2023-09-19 03:00:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|50
1695092700000|2023-09-19 03:05:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|337
1695093000000|2023-09-19 03:10:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|235
1695093600000|2023-09-19 03:20:00|||||||||69
1695094200000|2023-09-19 03:30:00|||||||||1
1695094500000|2023-09-19 03:35:00|||||||||1
1695094800000|2023-09-19 03:40:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|422
1695095100000|2023-09-19 03:45:00|||||||||14
1695095400000|2023-09-19 03:50:00|||||||||71
1695096300000|2023-09-19 04:05:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|409
1695096600000|2023-09-19 04:10:00|||||||||2
1695097200000|2023-09-19 04:20:00|||||||||1
1695098400000|2023-09-19 04:40:00|||||||||10
1695099000000|2023-09-19 04:50:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|249
1695099300000|2023-09-19 04:55:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|144
1695099600000|2023-09-19 05:00:00|||||||||66
1695099900000|2023-09-19 05:05:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|534
1695100200000|2023-09-19 05:10:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|68
1695100500000|2023-09-19 05:15:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|386
1695100800000|2023-09-19 05:20:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|185
1695101100000|2023-09-19 05:25:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|279
1695101400000|2023-09-19 05:30:00|10147.3|10145.3|10146.5|10144.5|10147.7|10145.7|10146.5|10144.5|80
1695101700000|2023-09-19 05:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|6
1695102000000|2023-09-19 05:40:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|576
1695102300000|2023-09-19 05:45:00|||||||||104
1695102600000|2023-09-19 05:50:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|131
1695102900000|2023-09-19 05:55:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|114
1695103200000|2023-09-19 06:00:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|206
1695103500000|2023-09-19 06:05:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|722
1695103800000|2023-09-19 06:10:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|685
1695104100000|2023-09-19 06:15:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|420
1695104400000|2023-09-19 06:20:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|434
1695104700000|2023-09-19 06:25:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|368
1695105000000|2023-09-19 06:30:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|350
1695105300000|2023-09-19 06:35:00|10145.1|10143.1|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|448
1695105600000|2023-09-19 06:40:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|468
1695105900000|2023-09-19 06:45:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|73
1695106200000|2023-09-19 06:50:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|373
1695106500000|2023-09-19 06:55:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|126
1695106800000|2023-09-19 07:00:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|393
1695107100000|2023-09-19 07:05:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|161
1695107400000|2023-09-19 07:10:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|606
1695107700000|2023-09-19 07:15:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|615
1695108000000|2023-09-19 07:20:00|10145.5|10143.5|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|664
1695108300000|2023-09-19 07:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|552
1695108600000|2023-09-19 07:30:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|885
1695108900000|2023-09-19 07:35:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|572
1695109200000|2023-09-19 07:40:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|495
1695109500000|2023-09-19 07:45:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|410
1695109800000|2023-09-19 07:50:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|156
1695110100000|2023-09-19 07:55:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|519
1695110400000|2023-09-19 08:00:00|10145.5|10143.5|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|514
1695110700000|2023-09-19 08:05:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|881
1695111000000|2023-09-19 08:10:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|244
1695111300000|2023-09-19 08:15:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|658
1695111600000|2023-09-19 08:20:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|184
1695111900000|2023-09-19 08:25:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|202
1695112200000|2023-09-19 08:30:00|10145.7|10143.7|10146.9|10144.9|10146.9|10144.9|10145.7|10143.7|1058
1695112500000|2023-09-19 08:35:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|1031
1695112800000|2023-09-19 08:40:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|223
1695113100000|2023-09-19 08:45:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|390
1695113400000|2023-09-19 08:50:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|422
1695113700000|2023-09-19 08:55:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|500
1695114000000|2023-09-19 09:00:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|444
1695114300000|2023-09-19 09:05:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|651
1695114600000|2023-09-19 09:10:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|786
1695114900000|2023-09-19 09:15:00|||||||||24
1695115200000|2023-09-19 09:20:00|||||||||23
1695115500000|2023-09-19 09:25:00|||||||||6
1695115800000|2023-09-19 09:30:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|451
1695116100000|2023-09-19 09:35:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|259
1695116400000|2023-09-19 09:40:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|489
1695116700000|2023-09-19 09:45:00|||||||||138
1695117000000|2023-09-19 09:50:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|535
1695117300000|2023-09-19 09:55:00|||||||||8
1695117600000|2023-09-19 10:00:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|357
1695117900000|2023-09-19 10:05:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|315
1695118200000|2023-09-19 10:10:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|284
1695118500000|2023-09-19 10:15:00|||||||||41
1695118800000|2023-09-19 10:20:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|219
1695119100000|2023-09-19 10:25:00|||||||||61
1695119400000|2023-09-19 10:30:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|957
1695119700000|2023-09-19 10:35:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|203
1695120000000|2023-09-19 10:40:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|323
1695120300000|2023-09-19 10:45:00|10146.9|10144.9|10146.1|10144.1|10147.3|10145.3|10146.1|10144.1|322
1695120600000|2023-09-19 10:50:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|649
1695120900000|2023-09-19 10:55:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|278
1695121200000|2023-09-19 11:00:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|140
1695121500000|2023-09-19 11:05:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|262
1695121800000|2023-09-19 11:10:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|337
1695122100000|2023-09-19 11:15:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|99
1695122400000|2023-09-19 11:20:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|84
1695122700000|2023-09-19 11:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|365
1695123000000|2023-09-19 11:30:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|127
1695123300000|2023-09-19 11:35:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|1577
1695123600000|2023-09-19 11:40:00|10145.1|10143.1|10146.1|10144.1|10146.1|10144.1|10144.9|10142.9|674
1695123900000|2023-09-19 11:45:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|454
1695124200000|2023-09-19 11:50:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|252
1695124500000|2023-09-19 11:55:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|204
1695124800000|2023-09-19 12:00:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.6|10142.6|962
1695125100000|2023-09-19 12:05:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1551
1695125400000|2023-09-19 12:10:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|816
1695125700000|2023-09-19 12:15:00|10144.6|10142.6|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|2625
1695126000000|2023-09-19 12:20:00|10144.9|10142.9|10144.2|10142.2|10144.9|10142.9|10143.8|10141.8|1953
1695126300000|2023-09-19 12:25:00|10143.8|10141.8|10144.2|10142.2|10144.6|10142.6|10143.4|10141.4|1978
1695126600000|2023-09-19 12:30:00|10144.4|10142.4|10143.8|10141.8|10144.8|10142.8|10142.6|10140.6|2662
1695126900000|2023-09-19 12:35:00|10144|10142|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|1437
1695127200000|2023-09-19 12:40:00|10143.8|10141.8|10142.2|10140.2|10144.2|10142.2|10142.2|10140.2|1562
1695127500000|2023-09-19 12:45:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.2|10140.2|4355
1695127800000|2023-09-19 12:50:00|10142.2|10140.2|10142.6|10140.6|10143.4|10141.4|10141.8|10139.8|2816
1695128100000|2023-09-19 12:55:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10141.4|10139.4|1834
1695128400000|2023-09-19 13:00:00|10142.2|10140.2|10140.3|10138.3|10142.6|10140.6|10139.9|10137.9|7157
1695128700000|2023-09-19 13:05:00|10139.9|10137.9|10140.6|10138.6|10140.6|10138.6|10139.1|10137.1|5685
1695129000000|2023-09-19 13:10:00|10141|10139|10139.7|10137.7|10141.4|10139.4|10139.5|10137.5|5308
1695129300000|2023-09-19 13:15:00|10139.5|10137.5|10139.9|10137.9|10140.6|10138.6|10139.5|10137.5|1864
1695129600000|2023-09-19 13:20:00|10140.3|10138.3|10141|10139|10141.4|10139.4|10139.9|10137.9|2009
1695129900000|2023-09-19 13:25:00|10141.4|10139.4|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|2156
1695130200000|2023-09-19 13:30:00|10141|10139|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|3661
1695130500000|2023-09-19 13:35:00|10141|10139|10141|10139|10141.4|10139.4|10140.6|10138.6|1101
1695130800000|2023-09-19 13:40:00|10141.4|10139.4|10143|10141|10143|10141|10141|10139|2239
1695131100000|2023-09-19 13:45:00|10143.4|10141.4|10142.2|10140.2|10143.4|10141.4|10141.8|10139.8|5447
1695131400000|2023-09-19 13:50:00|10141.8|10139.8|10141.8|10139.8|10143|10141|10141.8|10139.8|1959
1695131700000|2023-09-19 13:55:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141|10139|1524
1695132000000|2023-09-19 14:00:00|10141|10139|10141.4|10139.4|10141.8|10139.8|10141|10139|1298
1695132300000|2023-09-19 14:05:00|10141|10139|10142.2|10140.2|10142.6|10140.6|10141|10139|2816
1695132600000|2023-09-19 14:10:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|1655
1695132900000|2023-09-19 14:15:00|10141.6|10139.6|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|892
1695133200000|2023-09-19 14:20:00|10141.4|10139.4|10142.6|10140.6|10143|10141|10141.4|10139.4|1733
1695133500000|2023-09-19 14:25:00|10142.2|10140.2|10142.6|10140.6|10143|10141|10142.2|10140.2|2958
1695133800000|2023-09-19 14:30:00|10142.8|10140.8|10143.4|10141.4|10143.8|10141.8|10142.8|10140.8|1578
1695134100000|2023-09-19 14:35:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|1132
1695134400000|2023-09-19 14:40:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|2086
1695134700000|2023-09-19 14:45:00|10143.6|10141.6|10141.8|10139.8|10143.6|10141.6|10141.8|10139.8|2136
1695135000000|2023-09-19 14:50:00|10141.4|10139.4|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|2197
1695135300000|2023-09-19 14:55:00|10142.2|10140.2|10141.4|10139.4|10142.2|10140.2|10141.4|10139.4|3452
1695135600000|2023-09-19 15:00:00|10141|10139|10141.4|10139.4|10141.8|10139.8|10141|10139|1882
1695135900000|2023-09-19 15:05:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|2289
1695136200000|2023-09-19 15:10:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|517
1695136500000|2023-09-19 15:15:00|10141|10139|10140.3|10138.3|10141|10139|10140.3|10138.3|1514
1695136800000|2023-09-19 15:20:00|10139.9|10137.9|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|2738
1695137100000|2023-09-19 15:25:00|10139.1|10137.1|10138.9|10136.9|10139.9|10137.9|10138.7|10136.7|2962
1695137400000|2023-09-19 15:30:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1795
1695137700000|2023-09-19 15:35:00|10137.9|10135.9|10140.3|10138.3|10140.3|10138.3|10137.9|10135.9|3809
1695138000000|2023-09-19 15:40:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|1020
1695138300000|2023-09-19 15:45:00|10139.9|10137.9|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|1313
1695138600000|2023-09-19 15:50:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|1100
1695138900000|2023-09-19 15:55:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|1580
1695139200000|2023-09-19 16:00:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|388
1695139500000|2023-09-19 16:05:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|817
1695139800000|2023-09-19 16:10:00|10139.5|10137.5|10140.6|10138.6|10140.6|10138.6|10139.5|10137.5|1835
1695140100000|2023-09-19 16:15:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|1082
1695140400000|2023-09-19 16:20:00|10140.6|10138.6|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|289
1695140700000|2023-09-19 16:25:00|10140.1|10138.1|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|819
1695141000000|2023-09-19 16:30:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|287
1695141300000|2023-09-19 16:35:00|10140.6|10138.6|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|1234
1695141600000|2023-09-19 16:40:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|1211
1695141900000|2023-09-19 16:45:00|10140.1|10138.1|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1125
1695142200000|2023-09-19 16:50:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|766
1695142500000|2023-09-19 16:55:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1074
1695142800000|2023-09-19 17:00:00|10140.1|10138.1|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|1217
1695143100000|2023-09-19 17:05:00|10139.9|10137.9|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|1520
1695143400000|2023-09-19 17:10:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1588
1695143700000|2023-09-19 17:15:00|10138.7|10136.7|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|862
1695144000000|2023-09-19 17:20:00|10139.1|10137.1|10140.3|10138.3|10140.3|10138.3|10138.7|10136.7|2142
1695144300000|2023-09-19 17:25:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1217
1695144600000|2023-09-19 17:30:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1028
1695144900000|2023-09-19 17:35:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|481
1695145200000|2023-09-19 17:40:00|10139.5|10137.5|10139.7|10137.7|10139.9|10137.9|10139.5|10137.5|509
1695145500000|2023-09-19 17:45:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1093
1695145800000|2023-09-19 17:50:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|564
1695146100000|2023-09-19 17:55:00|10139.3|10137.3|10139.5|10137.5|10139.9|10137.9|10139.3|10137.3|1891
1695146400000|2023-09-19 18:00:00|10139.9|10137.9|10138.7|10136.7|10139.9|10137.9|10138.7|10136.7|2122
1695146700000|2023-09-19 18:05:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|715
1695147000000|2023-09-19 18:10:00|10137.9|10135.9|10137.5|10135.5|10138.7|10136.7|10137.1|10135.1|3800
1695147300000|2023-09-19 18:15:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|2200
1695147600000|2023-09-19 18:20:00|10137.3|10135.3|10137.9|10135.9|10137.9|10135.9|10137.1|10135.1|952
1695147900000|2023-09-19 18:25:00|10137.5|10135.5|10138.7|10136.7|10138.7|10136.7|10137.5|10135.5|1285
1695148200000|2023-09-19 18:30:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|610
1695148500000|2023-09-19 18:35:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|1110
1695148800000|2023-09-19 18:40:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|1762
1695149100000|2023-09-19 18:45:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|1034
1695149400000|2023-09-19 18:50:00|10136.7|10134.7|10137.9|10135.9|10137.9|10135.9|10136.7|10134.7|2993
1695149700000|2023-09-19 18:55:00|10137.5|10135.5|10135.2|10133.2|10137.9|10135.9|10135.2|10133.2|5423
1695150000000|2023-09-19 19:00:00|10134.8|10132.8|10136.4|10134.4|10136.7|10134.7|10134.8|10132.8|3514
1695150300000|2023-09-19 19:05:00|10136|10134|10136.4|10134.4|10136.7|10134.7|10136|10134|1549
1695150600000|2023-09-19 19:10:00|10136|10134|10136.4|10134.4|10136.7|10134.7|10136|10134|1238
1695150900000|2023-09-19 19:15:00|10136|10134|10136|10134|10136.5|10134.5|10135.6|10133.6|2255
1695151200000|2023-09-19 19:20:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|1193
1695151500000|2023-09-19 19:25:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|780
1695151800000|2023-09-19 19:30:00|10135.2|10133.2|10135.6|10133.6|10136|10134|10134.8|10132.8|3766
1695152100000|2023-09-19 19:35:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|2275
1695152400000|2023-09-19 19:40:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|1219
1695152700000|2023-09-19 19:45:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136|10134|684
1695153000000|2023-09-19 19:50:00|10136|10134|10135.6|10133.6|10136.4|10134.4|10134.8|10132.8|4015
1695153300000|2023-09-19 19:55:00|10136|10134|10136.7|10134.7|10136.7|10134.7|10135.6|10133.6|3306
1695153600000|2023-09-19 20:00:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1857
1695153900000|2023-09-19 20:05:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1876
1695154200000|2023-09-19 20:10:00|10136.7|10134.7|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|2426
1695154500000|2023-09-19 20:15:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|1114
1695154800000|2023-09-19 20:20:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|2299
1695155100000|2023-09-19 20:25:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|1862
1695155400000|2023-09-19 20:30:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|2354
1695155700000|2023-09-19 20:35:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|934
1695156000000|2023-09-19 20:40:00|||||||||101
1695156300000|2023-09-19 20:45:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|2758
1695156600000|2023-09-19 20:50:00|10138.1|10136.1|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|859
1695156900000|2023-09-19 20:55:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|1072
1695160800000|2023-09-19 22:00:00|10139.3|10137.3|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|364
1695161100000|2023-09-19 22:05:00|||||||||2
1695161400000|2023-09-19 22:10:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|131
1695161700000|2023-09-19 22:15:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|123
1695162000000|2023-09-19 22:20:00|||||||||2
1695162300000|2023-09-19 22:25:00|||||||||27
1695162600000|2023-09-19 22:30:00|||||||||27
1695162900000|2023-09-19 22:35:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|229
1695163200000|2023-09-19 22:40:00|10139.3|10137.3|10139.1|10137.1|10139.3|10137.3|10139.1|10137.1|30
1695163500000|2023-09-19 22:45:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|326
1695163800000|2023-09-19 22:50:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|196
1695164100000|2023-09-19 22:55:00|||||||||26
1695164400000|2023-09-19 23:00:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|87
1695164700000|2023-09-19 23:05:00|||||||||5
1695165000000|2023-09-19 23:10:00|||||||||55
1695165300000|2023-09-19 23:15:00|||||||||15
1695165600000|2023-09-19 23:20:00|||||||||24
1695165900000|2023-09-19 23:25:00|||||||||6
1695166200000|2023-09-19 23:30:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|75
1695166800000|2023-09-19 23:40:00|||||||||61
1695167100000|2023-09-19 23:45:00|||||||||2
1695167400000|2023-09-19 23:50:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|204
1695167700000|2023-09-19 23:55:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|683
1695168000000|2023-09-20 00:00:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|203
1695168300000|2023-09-20 00:05:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|464
1695168600000|2023-09-20 00:10:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|107
1695168900000|2023-09-20 00:15:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|140
1695169200000|2023-09-20 00:20:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|21
1695169500000|2023-09-20 00:25:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|60
1695169800000|2023-09-20 00:30:00|||||||||143
1695170100000|2023-09-20 00:35:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|336
1695170400000|2023-09-20 00:40:00|||||||||15
1695170700000|2023-09-20 00:45:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|389
1695171000000|2023-09-20 00:50:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|129
1695171300000|2023-09-20 00:55:00|||||||||1
1695171600000|2023-09-20 01:00:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|359
1695171900000|2023-09-20 01:05:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|381
1695172200000|2023-09-20 01:10:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|167
1695172500000|2023-09-20 01:15:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|54
1695172800000|2023-09-20 01:20:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|197
1695173100000|2023-09-20 01:25:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|113
1695173400000|2023-09-20 01:30:00|||||||||32
1695173700000|2023-09-20 01:35:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|71
1695174000000|2023-09-20 01:40:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|103
1695174300000|2023-09-20 01:45:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|460
1695174600000|2023-09-20 01:50:00|||||||||45
1695174900000|2023-09-20 01:55:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|566
1695175200000|2023-09-20 02:00:00|||||||||69
1695175500000|2023-09-20 02:05:00|||||||||13
1695175800000|2023-09-20 02:10:00|||||||||12
1695176400000|2023-09-20 02:20:00|||||||||1
1695176700000|2023-09-20 02:25:00|||||||||100
1695177000000|2023-09-20 02:30:00|||||||||12
1695177300000|2023-09-20 02:35:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|813
1695177600000|2023-09-20 02:40:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|177
1695177900000|2023-09-20 02:45:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|63
1695178200000|2023-09-20 02:50:00|10138.5|10136.5|10138.7|10136.7|10138.7|10136.7|10138.5|10136.5|15
1695178800000|2023-09-20 03:00:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|194
1695179100000|2023-09-20 03:05:00|10138.5|10136.5|10138.7|10136.7|10138.7|10136.7|10138.5|10136.5|63
1695179400000|2023-09-20 03:10:00|||||||||4
1695179700000|2023-09-20 03:15:00|||||||||3
1695180000000|2023-09-20 03:20:00|||||||||5
1695180300000|2023-09-20 03:25:00|||||||||62
1695180600000|2023-09-20 03:30:00|||||||||69
1695180900000|2023-09-20 03:35:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|192
1695181200000|2023-09-20 03:40:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|90
1695181500000|2023-09-20 03:45:00|||||||||27
1695181800000|2023-09-20 03:50:00|||||||||1023
1695182100000|2023-09-20 03:55:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|201
1695182400000|2023-09-20 04:00:00|||||||||31
1695182700000|2023-09-20 04:05:00|10138.5|10136.5|10138.7|10136.7|10138.7|10136.7|10138.5|10136.5|112
1695183000000|2023-09-20 04:10:00|||||||||305
1695183300000|2023-09-20 04:15:00|||||||||74
1695183600000|2023-09-20 04:20:00|||||||||69
1695183900000|2023-09-20 04:25:00|||||||||76
1695184200000|2023-09-20 04:30:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|175
1695184500000|2023-09-20 04:35:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|398
1695184800000|2023-09-20 04:40:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|528
1695185100000|2023-09-20 04:45:00|||||||||10
1695185400000|2023-09-20 04:50:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|123
1695185700000|2023-09-20 04:55:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|254
1695186000000|2023-09-20 05:00:00|||||||||2
1695186300000|2023-09-20 05:05:00|10139.7|10137.7|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|446
1695186600000|2023-09-20 05:10:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.3|10137.3|124
1695186900000|2023-09-20 05:15:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|716
1695187200000|2023-09-20 05:20:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|107
1695187500000|2023-09-20 05:25:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|188
1695187800000|2023-09-20 05:30:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|519
1695188100000|2023-09-20 05:35:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|212
1695188400000|2023-09-20 05:40:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|161
1695188700000|2023-09-20 05:45:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|266
1695189000000|2023-09-20 05:50:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|691
1695189300000|2023-09-20 05:55:00|10138.7|10136.7|10139.1|10137.1|10139.5|10137.5|10138.5|10136.5|839
1695189600000|2023-09-20 06:00:00|10138.7|10136.7|10139.9|10137.9|10141|10139|10138.7|10136.7|3824
1695189900000|2023-09-20 06:05:00|10140.3|10138.3|10140.6|10138.6|10141|10139|10140.3|10138.3|1579
1695190200000|2023-09-20 06:10:00|10140.5|10138.5|10140.3|10138.3|10140.5|10138.5|10139.9|10137.9|324
1695190500000|2023-09-20 06:15:00|||||||||53
1695190800000|2023-09-20 06:20:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|262
1695191100000|2023-09-20 06:25:00|10140.6|10138.6|10141|10139|10141.4|10139.4|10140.6|10138.6|543
1695191400000|2023-09-20 06:30:00|10140.6|10138.6|10141|10139|10141.4|10139.4|10140.6|10138.6|759
1695191700000|2023-09-20 06:35:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141|10139|294
1695192000000|2023-09-20 06:40:00|10141|10139|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|593
1695192300000|2023-09-20 06:45:00|10141|10139|10141|10139|10141|10139|10140.6|10138.6|740
1695192600000|2023-09-20 06:50:00|10140.6|10138.6|10140.3|10138.3|10141|10139|10140.3|10138.3|249
1695192900000|2023-09-20 06:55:00|||||||||112
1695193200000|2023-09-20 07:00:00|10140.6|10138.6|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|723
1695193500000|2023-09-20 07:05:00|10140.1|10138.1|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|382
1695193800000|2023-09-20 07:10:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|427
1695194100000|2023-09-20 07:15:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|889
1695194400000|2023-09-20 07:20:00|10139.1|10137.1|10139.9|10137.9|10139.9|10137.9|10139.1|10137.1|378
1695194700000|2023-09-20 07:25:00|10139.5|10137.5|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|407
1695195000000|2023-09-20 07:30:00|10140.3|10138.3|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|211
1695195300000|2023-09-20 07:35:00|10139.1|10137.1|10140.1|10138.1|10140.3|10138.3|10139.1|10137.1|473
1695195600000|2023-09-20 07:40:00|10140.3|10138.3|10138.7|10136.7|10140.3|10138.3|10138.7|10136.7|1462
1695195900000|2023-09-20 07:45:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|584
1695196200000|2023-09-20 07:50:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|199
1695196500000|2023-09-20 07:55:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|811
1695196800000|2023-09-20 08:00:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|89
1695197100000|2023-09-20 08:05:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|2819
1695197400000|2023-09-20 08:10:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|364
1695197700000|2023-09-20 08:15:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|526
1695198000000|2023-09-20 08:20:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|619
1695198300000|2023-09-20 08:25:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|519
1695198600000|2023-09-20 08:30:00|||||||||136
1695198900000|2023-09-20 08:35:00|10138.7|10136.7|10140.3|10138.3|10140.3|10138.3|10138.7|10136.7|1044
1695199200000|2023-09-20 08:40:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|1351
1695199500000|2023-09-20 08:45:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|750
1695199800000|2023-09-20 08:50:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|309
1695200100000|2023-09-20 08:55:00|10141|10139|10141|10139|10141.2|10139.2|10140.6|10138.6|749
1695200400000|2023-09-20 09:00:00|10141.2|10139.2|10141.4|10139.4|10141.8|10139.8|10141.2|10139.2|2488
1695200700000|2023-09-20 09:05:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|205
1695201000000|2023-09-20 09:10:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141|10139|797
1695201300000|2023-09-20 09:15:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10141|10139|318
1695201600000|2023-09-20 09:20:00|10141.6|10139.6|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|526
1695201900000|2023-09-20 09:25:00|10141.6|10139.6|10141|10139|10141.8|10139.8|10141|10139|579
1695202200000|2023-09-20 09:30:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|415
1695202500000|2023-09-20 09:35:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|483
1695202800000|2023-09-20 09:40:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|338
1695203100000|2023-09-20 09:45:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|163
1695203400000|2023-09-20 09:50:00|10142|10140|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|471
1695203700000|2023-09-20 09:55:00|||||||||562
1695204000000|2023-09-20 10:00:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|1289
1695204300000|2023-09-20 10:05:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|1452
1695204600000|2023-09-20 10:10:00|10142.8|10140.8|10142.6|10140.6|10143|10141|10142.6|10140.6|752
1695204900000|2023-09-20 10:15:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|51
1695205200000|2023-09-20 10:20:00|||||||||75
1695205500000|2023-09-20 10:25:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|130
1695205800000|2023-09-20 10:30:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|1165
1695206100000|2023-09-20 10:35:00|10143.6|10141.6|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|331
1695206400000|2023-09-20 10:40:00|||||||||278
1695206700000|2023-09-20 10:45:00|10143.6|10141.6|10143.8|10141.8|10144.2|10142.2|10143.6|10141.6|290
1695207000000|2023-09-20 10:50:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|962
1695207300000|2023-09-20 10:55:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|805
1695207600000|2023-09-20 11:00:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|999
1695207900000|2023-09-20 11:05:00|10143|10141|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|786
1695208200000|2023-09-20 11:10:00|10143|10141|10143|10141|10143|10141|10142.6|10140.6|689
1695208500000|2023-09-20 11:15:00|10142.8|10140.8|10143|10141|10143|10141|10142.6|10140.6|150
1695208800000|2023-09-20 11:20:00|10142.8|10140.8|10143|10141|10143|10141|10142.6|10140.6|1009
1695209100000|2023-09-20 11:25:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|1273
1695209400000|2023-09-20 11:30:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|455
1695209700000|2023-09-20 11:35:00|||||||||220
1695210000000|2023-09-20 11:40:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|439
1695210300000|2023-09-20 11:45:00|10142.2|10140.2|10143|10141|10143|10141|10142.2|10140.2|954
1695210600000|2023-09-20 11:50:00|10142.6|10140.6|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|1120
1695210900000|2023-09-20 11:55:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|291
1695211200000|2023-09-20 12:00:00|10143|10141|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|2053
1695211500000|2023-09-20 12:05:00|10142.2|10140.2|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|469
1695211800000|2023-09-20 12:10:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|736
1695212100000|2023-09-20 12:15:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|1682
1695212400000|2023-09-20 12:20:00|10143.2|10141.2|10143|10141|10143.4|10141.4|10142.6|10140.6|1795
1695212700000|2023-09-20 12:25:00|10142.8|10140.8|10141.8|10139.8|10143|10141|10141.8|10139.8|537
1695213000000|2023-09-20 12:30:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141|10139|1637
1695213300000|2023-09-20 12:35:00|10141.8|10139.8|10141.8|10139.8|10142|10140|10141.4|10139.4|701
1695213600000|2023-09-20 12:40:00|10142|10140|10143.4|10141.4|10143.4|10141.4|10142|10140|823
1695213900000|2023-09-20 12:45:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143|10141|1710
1695214200000|2023-09-20 12:50:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143|10141|965
1695214500000|2023-09-20 12:55:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|1067
1695214800000|2023-09-20 13:00:00|10144.2|10142.2|10145.3|10143.3|10145.3|10143.3|10144.2|10142.2|2360
1695215100000|2023-09-20 13:05:00|10144.9|10142.9|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|2185
1695215400000|2023-09-20 13:10:00|10146.1|10144.1|10146.5|10144.5|10146.9|10144.9|10145.7|10143.7|3489
1695215700000|2023-09-20 13:15:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10145.3|10143.3|1280
1695216000000|2023-09-20 13:20:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1005
1695216300000|2023-09-20 13:25:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|1822
1695216600000|2023-09-20 13:30:00|10145.3|10143.3|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|2169
1695216900000|2023-09-20 13:35:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|1544
1695217200000|2023-09-20 13:40:00|10144.9|10142.9|10145.7|10143.7|10146.1|10144.1|10144.6|10142.6|1995
1695217500000|2023-09-20 13:45:00|10145.3|10143.3|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|1558
1695217800000|2023-09-20 13:50:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1568
1695218100000|2023-09-20 13:55:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|2234
1695218400000|2023-09-20 14:00:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.3|10143.3|2098
1695218700000|2023-09-20 14:05:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1844
1695219000000|2023-09-20 14:10:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|1796
1695219300000|2023-09-20 14:15:00|10146.5|10144.5|10145.3|10143.3|10146.5|10144.5|10145.3|10143.3|1343
1695219600000|2023-09-20 14:20:00|10145.5|10143.5|10145.3|10143.3|10145.5|10143.5|10144.9|10142.9|1296
1695219900000|2023-09-20 14:25:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|2015
1695220200000|2023-09-20 14:30:00|10144.9|10142.9|10144.2|10142.2|10144.9|10142.9|10144.2|10142.2|2614
1695220500000|2023-09-20 14:35:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|2021
1695220800000|2023-09-20 14:40:00|10144.2|10142.2|10144.9|10142.9|10145.3|10143.3|10144.2|10142.2|2107
1695221100000|2023-09-20 14:45:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|2622
1695221400000|2023-09-20 14:50:00|10144.2|10142.2|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|1966
1695221700000|2023-09-20 14:55:00|10144.2|10142.2|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|1357
1695222000000|2023-09-20 15:00:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|1222
1695222300000|2023-09-20 15:05:00|10145.5|10143.5|10146.5|10144.5|10146.9|10144.9|10145.5|10143.5|3023
1695222600000|2023-09-20 15:10:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|1546
1695222900000|2023-09-20 15:15:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|2207
1695223200000|2023-09-20 15:20:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|2958
1695223500000|2023-09-20 15:25:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|1348
1695223800000|2023-09-20 15:30:00|10144.9|10142.9|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|1152
1695224100000|2023-09-20 15:35:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1621
1695224400000|2023-09-20 15:40:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|591
1695224700000|2023-09-20 15:45:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|780
1695225000000|2023-09-20 15:50:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|3437
1695225300000|2023-09-20 15:55:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|635
1695225600000|2023-09-20 16:00:00|||||||||64
1695225900000|2023-09-20 16:05:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|1587
1695226200000|2023-09-20 16:10:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|2145
1695226500000|2023-09-20 16:15:00|10145.3|10143.3|10146.1|10144.1|10146.5|10144.5|10145.3|10143.3|1483
1695226800000|2023-09-20 16:20:00|10146.3|10144.3|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|1267
1695227100000|2023-09-20 16:25:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|902
1695227400000|2023-09-20 16:30:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|459
1695227700000|2023-09-20 16:35:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|684
1695228000000|2023-09-20 16:40:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|1991
1695228300000|2023-09-20 16:45:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1622
1695228600000|2023-09-20 16:50:00|||||||||1054
1695228900000|2023-09-20 16:55:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|431
1695229200000|2023-09-20 17:00:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1966
1695229500000|2023-09-20 17:05:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1699
1695229800000|2023-09-20 17:10:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|995
1695230100000|2023-09-20 17:15:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|702
1695230400000|2023-09-20 17:20:00|10147.7|10145.7|10145.7|10143.7|10147.7|10145.7|10145.7|10143.7|2496
1695230700000|2023-09-20 17:25:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|1341
1695231000000|2023-09-20 17:30:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|1988
1695231300000|2023-09-20 17:35:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|1901
1695231600000|2023-09-20 17:40:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.3|10143.3|1645
1695231900000|2023-09-20 17:45:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1390
1695232200000|2023-09-20 17:50:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|1700
1695232500000|2023-09-20 17:55:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.2|10142.2|1812
1695232800000|2023-09-20 18:00:00|10145.1|10143.1|10127.4|10125.4|10145.1|10143.1|10127.4|10125.4|17754
1695233100000|2023-09-20 18:05:00|10127|10125|10132.1|10130.1|10133.2|10131.2|10127|10125|13431
1695233400000|2023-09-20 18:10:00|10131.7|10129.7|10131.7|10129.7|10131.9|10129.9|10130.1|10128.1|6024
1695233700000|2023-09-20 18:15:00|10131.3|10129.3|10132.8|10130.8|10132.8|10130.8|10130.1|10128.1|8205
1695234000000|2023-09-20 18:20:00|10132.4|10130.4|10133.2|10131.2|10133.6|10131.6|10131.7|10129.7|5180
1695234300000|2023-09-20 18:25:00|10133.6|10131.6|10133.2|10131.2|10135.6|10133.6|10132.8|10130.8|6410
1695234600000|2023-09-20 18:30:00|10133.6|10131.6|10136|10134|10140.3|10138.3|10132.1|10130.1|11003
1695234900000|2023-09-20 18:35:00|10136.2|10134.2|10137.9|10135.9|10138.3|10136.3|10136|10134|8400
1695235200000|2023-09-20 18:40:00|10137.7|10135.7|10135.6|10133.6|10137.9|10135.9|10135.2|10133.2|7059
1695235500000|2023-09-20 18:45:00|10136|10134|10133.2|10131.2|10136|10134|10132.8|10130.8|5360
1695235800000|2023-09-20 18:50:00|10132.8|10130.8|10132.8|10130.8|10134|10132|10131.3|10129.3|5453
1695236100000|2023-09-20 18:55:00|10132.4|10130.4|10133.2|10131.2|10134.8|10132.8|10132.1|10130.1|5848
1695236400000|2023-09-20 19:00:00|10132.8|10130.8|10132.1|10130.1|10133.6|10131.6|10131.3|10129.3|4901
1695236700000|2023-09-20 19:05:00|10132.3|10130.3|10131.3|10129.3|10132.4|10130.4|10130.9|10128.9|3385
1695237000000|2023-09-20 19:10:00|10131.7|10129.7|10130.1|10128.1|10131.7|10129.7|10129.3|10127.3|4752
1695237300000|2023-09-20 19:15:00|10130.5|10128.5|10128.9|10126.9|10130.9|10128.9|10128.1|10126.1|4937
1695237600000|2023-09-20 19:20:00|10128.5|10126.5|10130.1|10128.1|10130.3|10128.3|10128.1|10126.1|3307
1695237900000|2023-09-20 19:25:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10128.9|10126.9|5566
1695238200000|2023-09-20 19:30:00|10130.9|10128.9|10128.5|10126.5|10131.3|10129.3|10128.1|10126.1|17963
1695238500000|2023-09-20 19:35:00|10128.9|10126.9|10128.5|10126.5|10129.3|10127.3|10128.1|10126.1|2336
1695238800000|2023-09-20 19:40:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10127.8|10125.8|7085
1695239100000|2023-09-20 19:45:00|10128.1|10126.1|10125|10123|10128.1|10126.1|10125|10123|10189
1695239400000|2023-09-20 19:50:00|10125.4|10123.4|10124.6|10122.6|10125.4|10123.4|10123.9|10121.9|9418
1695239700000|2023-09-20 19:55:00|10123.9|10121.9|10126.2|10124.2|10126.6|10124.6|10123.5|10121.5|4259
1695240000000|2023-09-20 20:00:00|10125.8|10123.8|10124.6|10122.6|10126.6|10124.6|10124.6|10122.6|3133
1695240300000|2023-09-20 20:05:00|10124.2|10122.2|10122.5|10120.5|10124.6|10122.6|10122.3|10120.3|2944
1695240600000|2023-09-20 20:10:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10121.5|10119.5|5104
1695240900000|2023-09-20 20:15:00|10122.5|10120.5|10124.6|10122.6|10125|10123|10122.5|10120.5|4407
1695241200000|2023-09-20 20:20:00|10125|10123|10123.9|10121.9|10125.4|10123.4|10123.1|10121.1|2211
1695241500000|2023-09-20 20:25:00|10123.5|10121.5|10123.1|10121.1|10124.2|10122.2|10123.1|10121.1|3134
1695241800000|2023-09-20 20:30:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|1469
1695242100000|2023-09-20 20:35:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|2244
1695242400000|2023-09-20 20:40:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|1682
1695242700000|2023-09-20 20:45:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|1862
1695243000000|2023-09-20 20:50:00|10123.1|10121.1|10121.9|10119.9|10123.5|10121.5|10121.9|10119.9|2306
1695243300000|2023-09-20 20:55:00|10121.5|10119.5|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|1433
1695247200000|2023-09-20 22:00:00|10121.9|10119.9|10121.5|10119.5|10122.3|10120.3|10121.5|10119.5|1126
1695247500000|2023-09-20 22:05:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|146
1695247800000|2023-09-20 22:10:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|98
1695248100000|2023-09-20 22:15:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|261
1695248400000|2023-09-20 22:20:00|||||||||88
1695248700000|2023-09-20 22:25:00|||||||||11
1695249000000|2023-09-20 22:30:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|465
1695249300000|2023-09-20 22:35:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|210
1695249600000|2023-09-20 22:40:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|57
1695249900000|2023-09-20 22:45:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|61
1695250200000|2023-09-20 22:50:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|89
1695250500000|2023-09-20 22:55:00|||||||||5
1695250800000|2023-09-20 23:00:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|242
1695251100000|2023-09-20 23:05:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|152
1695251400000|2023-09-20 23:10:00|10121.1|10119.1|10121.1|10119.1|10121.3|10119.3|10121.1|10119.1|29
1695251700000|2023-09-20 23:15:00|10120.7|10118.7|10120.7|10118.7|10120.9|10118.9|10120.7|10118.7|100
1695252000000|2023-09-20 23:20:00|||||||||137
1695252300000|2023-09-20 23:25:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|128
1695252600000|2023-09-20 23:30:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|240
1695252900000|2023-09-20 23:35:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|177
1695253200000|2023-09-20 23:40:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|692
1695253500000|2023-09-20 23:45:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|111
1695253800000|2023-09-20 23:50:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.3|10119.3|591
1695254100000|2023-09-20 23:55:00|10121.9|10119.9|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|409
1695254400000|2023-09-21 00:00:00|10121.7|10119.7|10121.1|10119.1|10121.7|10119.7|10120.7|10118.7|716
1695254700000|2023-09-21 00:05:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|356
1695255000000|2023-09-21 00:10:00|10121.5|10119.5|10120.7|10118.7|10121.5|10119.5|10120.7|10118.7|934
1695255300000|2023-09-21 00:15:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|523
1695255600000|2023-09-21 00:20:00|10120.9|10118.9|10120.3|10118.3|10121.5|10119.5|10120.3|10118.3|631
1695255900000|2023-09-21 00:25:00|10119.9|10117.9|10118.8|10116.8|10119.9|10117.9|10118.8|10116.8|1823
1695256200000|2023-09-21 00:30:00|10118.4|10116.4|10118.8|10116.8|10118.8|10116.8|10118|10116|1875
1695256500000|2023-09-21 00:35:00|10118.4|10116.4|10118|10116|10119.2|10117.2|10118|10116|1051
1695256800000|2023-09-21 00:40:00|10118.4|10116.4|10118|10116|10118.4|10116.4|10117.6|10115.6|787
1695257100000|2023-09-21 00:45:00|10117.6|10115.6|10118.8|10116.8|10118.8|10116.8|10117.2|10115.2|1177
1695257400000|2023-09-21 00:50:00|10118.4|10116.4|10118|10116|10118.8|10116.8|10118|10116|1222
1695257700000|2023-09-21 00:55:00|10117.8|10115.8|10118|10116|10118|10116|10117.2|10115.2|1241
1695258000000|2023-09-21 01:00:00|10118.4|10116.4|10117.6|10115.6|10118.4|10116.4|10117.6|10115.6|661
1695258300000|2023-09-21 01:05:00|10118|10116|10119.2|10117.2|10119.4|10117.4|10117.6|10115.6|1589
1695258600000|2023-09-21 01:10:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|545
1695258900000|2023-09-21 01:15:00|10119.4|10117.4|10119.2|10117.2|10119.6|10117.6|10118.8|10116.8|322
1695259200000|2023-09-21 01:20:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|423
1695259500000|2023-09-21 01:25:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|715
1695259800000|2023-09-21 01:30:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|1092
1695260100000|2023-09-21 01:35:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|434
1695260400000|2023-09-21 01:40:00|10120.1|10118.1|10120.3|10118.3|10120.3|10118.3|10120.1|10118.1|12
1695260700000|2023-09-21 01:45:00|10119.9|10117.9|10119.8|10117.8|10120.3|10118.3|10119.6|10117.6|259
1695261000000|2023-09-21 01:50:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.6|10117.6|142
1695261300000|2023-09-21 01:55:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|194
1695261600000|2023-09-21 02:00:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|279
1695261900000|2023-09-21 02:05:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|60
1695262200000|2023-09-21 02:10:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|120
1695262500000|2023-09-21 02:15:00|||||||||19
1695262800000|2023-09-21 02:20:00|10119.2|10117.2|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|298
1695263100000|2023-09-21 02:25:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|116
1695263400000|2023-09-21 02:30:00|10119.2|10117.2|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|319
1695263700000|2023-09-21 02:35:00|10119.4|10117.4|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|219
1695264000000|2023-09-21 02:40:00|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|50
1695264300000|2023-09-21 02:45:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|815
1695264600000|2023-09-21 02:50:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|205
1695264900000|2023-09-21 02:55:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|750
1695265200000|2023-09-21 03:00:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|294
1695265500000|2023-09-21 03:05:00|||||||||2221
1695265800000|2023-09-21 03:10:00|||||||||38
1695266100000|2023-09-21 03:15:00|||||||||205
1695266400000|2023-09-21 03:20:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|342
1695266700000|2023-09-21 03:25:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|91
1695267000000|2023-09-21 03:30:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|53
1695267300000|2023-09-21 03:35:00|10120.5|10118.5|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|2178
1695267600000|2023-09-21 03:40:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|813
1695267900000|2023-09-21 03:45:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|157
1695268200000|2023-09-21 03:50:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|88
1695268500000|2023-09-21 03:55:00|||||||||24
1695268800000|2023-09-21 04:00:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|163
1695269100000|2023-09-21 04:05:00|||||||||21
1695269400000|2023-09-21 04:10:00|||||||||231
1695269700000|2023-09-21 04:15:00|||||||||66
1695270000000|2023-09-21 04:20:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|241
1695270300000|2023-09-21 04:25:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|159
1695270600000|2023-09-21 04:30:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|95
1695270900000|2023-09-21 04:35:00|10120.9|10118.9|10120.7|10118.7|10120.9|10118.9|10120.7|10118.7|40
1695271200000|2023-09-21 04:40:00|||||||||41
1695271500000|2023-09-21 04:45:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|148
1695271800000|2023-09-21 04:50:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|2686
1695272100000|2023-09-21 04:55:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|121
1695272400000|2023-09-21 05:00:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|426
1695272700000|2023-09-21 05:05:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|130
1695273000000|2023-09-21 05:10:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|56
1695273300000|2023-09-21 05:15:00|||||||||23
1695273600000|2023-09-21 05:20:00|||||||||273
1695273900000|2023-09-21 05:25:00|||||||||319
1695274200000|2023-09-21 05:30:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|49
1695274500000|2023-09-21 05:35:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.9|10118.9|86
1695274800000|2023-09-21 05:40:00|||||||||34
1695275100000|2023-09-21 05:45:00|10120.7|10118.7|10120.9|10118.9|10121.1|10119.1|10120.7|10118.7|326
1695275400000|2023-09-21 05:50:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|55
1695275700000|2023-09-21 05:55:00|10120.9|10118.9|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|236
1695276000000|2023-09-21 06:00:00|10120.9|10118.9|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|515
1695276300000|2023-09-21 06:05:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.9|10118.9|176
1695276600000|2023-09-21 06:10:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|408
1695276900000|2023-09-21 06:15:00|10121.9|10119.9|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|1453
1695277200000|2023-09-21 06:20:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|485
1695277500000|2023-09-21 06:25:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|871
1695277800000|2023-09-21 06:30:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|428
1695278100000|2023-09-21 06:35:00|10121.9|10119.9|10122.3|10120.3|10122.7|10120.7|10121.7|10119.7|1911
1695278400000|2023-09-21 06:40:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.3|10120.3|1083
1695278700000|2023-09-21 06:45:00|10122.7|10120.7|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|641
1695279000000|2023-09-21 06:50:00|10122.9|10120.9|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|424
1695279300000|2023-09-21 06:55:00|10123.1|10121.1|10123.9|10121.9|10123.9|10121.9|10123.1|10121.1|1515
1695279600000|2023-09-21 07:00:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|1824
1695279900000|2023-09-21 07:05:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|970
1695280200000|2023-09-21 07:10:00|10123.9|10121.9|10124.2|10122.2|10124.6|10122.6|10123.5|10121.5|2164
1695280500000|2023-09-21 07:15:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|1332
1695280800000|2023-09-21 07:20:00|10124.2|10122.2|10124.6|10122.6|10125|10123|10124.2|10122.2|2222
1695281100000|2023-09-21 07:25:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|1000
1695281400000|2023-09-21 07:30:00|10125|10123|10124.6|10122.6|10125.8|10123.8|10123.9|10121.9|3082
1695281700000|2023-09-21 07:35:00|10125|10123|10125.8|10123.8|10126.2|10124.2|10125|10123|1733
1695282000000|2023-09-21 07:40:00|10125.4|10123.4|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|1692
1695282300000|2023-09-21 07:45:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|519
1695282600000|2023-09-21 07:50:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|494
1695282900000|2023-09-21 07:55:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|1104
1695283200000|2023-09-21 08:00:00|10125.2|10123.2|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|1580
1695283500000|2023-09-21 08:05:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|305
1695283800000|2023-09-21 08:10:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|585
1695284100000|2023-09-21 08:15:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|503
1695284400000|2023-09-21 08:20:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|318
1695284700000|2023-09-21 08:25:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|1181
1695285000000|2023-09-21 08:30:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|389
1695285300000|2023-09-21 08:35:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|1237
1695285600000|2023-09-21 08:40:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|950
1695285900000|2023-09-21 08:45:00|10123.9|10121.9|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|2373
1695286200000|2023-09-21 08:50:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|1178
1695286500000|2023-09-21 08:55:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|510
1695286800000|2023-09-21 09:00:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|170
1695287100000|2023-09-21 09:05:00|10124.6|10122.6|10123.5|10121.5|10124.6|10122.6|10123.5|10121.5|2012
1695287400000|2023-09-21 09:10:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|1250
1695287700000|2023-09-21 09:15:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|3368
1695288000000|2023-09-21 09:20:00|10124.2|10122.2|10124.6|10122.6|10125|10123|10124.2|10122.2|998
1695288300000|2023-09-21 09:25:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|254
1695288600000|2023-09-21 09:30:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|513
1695288900000|2023-09-21 09:35:00|||||||||513
1695289200000|2023-09-21 09:40:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|593
1695289500000|2023-09-21 09:45:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|210
1695289800000|2023-09-21 09:50:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|727
1695290100000|2023-09-21 09:55:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|1605
1695290400000|2023-09-21 10:00:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|762
1695290700000|2023-09-21 10:05:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|971
1695291000000|2023-09-21 10:10:00|10126.4|10124.4|10126.6|10124.6|10126.6|10124.6|10126.4|10124.4|252
1695291300000|2023-09-21 10:15:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|621
1695291600000|2023-09-21 10:20:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|796
1695291900000|2023-09-21 10:25:00|10127|10125|10127|10125|10127|10125|10127|10125|107
1695292200000|2023-09-21 10:30:00|10127.2|10125.2|10127|10125|10127.4|10125.4|10127|10125|473
1695292500000|2023-09-21 10:35:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.2|10124.2|841
1695292800000|2023-09-21 10:40:00|10126.8|10124.8|10126.6|10124.6|10127|10125|10126.6|10124.6|426
1695293100000|2023-09-21 10:45:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|234
1695293400000|2023-09-21 10:50:00|10126.4|10124.4|10126.6|10124.6|10126.6|10124.6|10126.4|10124.4|966
1695293700000|2023-09-21 10:55:00|10127|10125|10127.8|10125.8|10127.8|10125.8|10126.4|10124.4|1653
1695294000000|2023-09-21 11:00:00|10128.5|10126.5|10125.4|10123.4|10128.5|10126.5|10125.4|10123.4|3266
1695294300000|2023-09-21 11:05:00|10125.8|10123.8|10126.6|10124.6|10127|10125|10125.4|10123.4|4132
1695294600000|2023-09-21 11:10:00|10127|10125|10126.2|10124.2|10127|10125|10125.6|10123.6|921
1695294900000|2023-09-21 11:15:00|10126.4|10124.4|10125.8|10123.8|10126.6|10124.6|10125.6|10123.6|1924
1695295200000|2023-09-21 11:20:00|10125.4|10123.4|10124.6|10122.6|10125.8|10123.8|10124.6|10122.6|1307
1695295500000|2023-09-21 11:25:00|10125|10123|10125.4|10123.4|10125.8|10123.8|10124.2|10122.2|5750
1695295800000|2023-09-21 11:30:00|10125|10123|10125|10123|10125.4|10123.4|10125|10123|1091
1695296100000|2023-09-21 11:35:00|10125.4|10123.4|10124.6|10122.6|10125.4|10123.4|10124.2|10122.2|1205
1695296400000|2023-09-21 11:40:00|10125|10123|10125|10123|10125|10123|10124.2|10122.2|550
1695296700000|2023-09-21 11:45:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|596
1695297000000|2023-09-21 11:50:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|1318
1695297300000|2023-09-21 11:55:00|10123.9|10121.9|10123.1|10121.1|10124.2|10122.2|10122.7|10120.7|2942
1695297600000|2023-09-21 12:00:00|10122.7|10120.7|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|1127
1695297900000|2023-09-21 12:05:00|10123.1|10121.1|10122.3|10120.3|10123.1|10121.1|10121.5|10119.5|2400
1695298200000|2023-09-21 12:10:00|10122.7|10120.7|10122.7|10120.7|10123.9|10121.9|10122.3|10120.3|4304
1695298500000|2023-09-21 12:15:00|10123.1|10121.1|10121.5|10119.5|10123.1|10121.1|10121.1|10119.1|1909
1695298800000|2023-09-21 12:20:00|10121.3|10119.3|10121.9|10119.9|10121.9|10119.9|10120.7|10118.7|2843
1695299100000|2023-09-21 12:25:00|10121.5|10119.5|10122.3|10120.3|10123.1|10121.1|10121.5|10119.5|4996
1695299400000|2023-09-21 12:30:00|10122.5|10120.5|10119.6|10117.6|10122.5|10120.5|10119.2|10117.2|9538
1695299700000|2023-09-21 12:35:00|10119.2|10117.2|10119.8|10117.8|10119.9|10117.9|10118|10116|5261
1695300000000|2023-09-21 12:40:00|10119.9|10117.9|10120.3|10118.3|10121.5|10119.5|10119.2|10117.2|3928
1695300300000|2023-09-21 12:45:00|10120.5|10118.5|10121.9|10119.9|10122.3|10120.3|10119.6|10117.6|3553
1695300600000|2023-09-21 12:50:00|10122.1|10120.1|10121.1|10119.1|10122.1|10120.1|10119.9|10117.9|3546
1695300900000|2023-09-21 12:55:00|10120.9|10118.9|10121.5|10119.5|10121.9|10119.9|10120.3|10118.3|2433
1695301200000|2023-09-21 13:00:00|10121.9|10119.9|10125|10123|10125|10123|10121.5|10119.5|7235
1695301500000|2023-09-21 13:05:00|10124.6|10122.6|10124.2|10122.2|10125|10123|10123.9|10121.9|2744
1695301800000|2023-09-21 13:10:00|10123.9|10121.9|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|3373
1695302100000|2023-09-21 13:15:00|10122.7|10120.7|10121.9|10119.9|10123.5|10121.5|10121.9|10119.9|2383
1695302400000|2023-09-21 13:20:00|10122.3|10120.3|10123.1|10121.1|10123.5|10121.5|10121.9|10119.9|2040
1695302700000|2023-09-21 13:25:00|10123.5|10121.5|10124.6|10122.6|10125|10123|10123.1|10121.1|4884
1695303000000|2023-09-21 13:30:00|10124.2|10122.2|10125|10123|10125.4|10123.4|10124.2|10122.2|3312
1695303300000|2023-09-21 13:35:00|10125.4|10123.4|10126.6|10124.6|10127|10125|10125.4|10123.4|7073
1695303600000|2023-09-21 13:40:00|10127|10125|10127|10125|10127|10125|10126.2|10124.2|4297
1695303900000|2023-09-21 13:45:00|10127.4|10125.4|10126.6|10124.6|10128.1|10126.1|10126.6|10124.6|5394
1695304200000|2023-09-21 13:50:00|10126.2|10124.2|10125.8|10123.8|10126.8|10124.8|10125.8|10123.8|4241
1695304500000|2023-09-21 13:55:00|10126.2|10124.2|10125.8|10123.8|10126.6|10124.6|10125.4|10123.4|4020
1695304800000|2023-09-21 14:00:00|10126|10124|10127.8|10125.8|10127.8|10125.8|10125.4|10123.4|5546
1695305100000|2023-09-21 14:05:00|10128.1|10126.1|10128.5|10126.5|10129.7|10127.7|10127.8|10125.8|6844
1695305400000|2023-09-21 14:10:00|10128.9|10126.9|10130.5|10128.5|10130.9|10128.9|10128.9|10126.9|4621
1695305700000|2023-09-21 14:15:00|10130.9|10128.9|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|6690
1695306000000|2023-09-21 14:20:00|10131.3|10129.3|10130.9|10128.9|10132.1|10130.1|10130.9|10128.9|3802
1695306300000|2023-09-21 14:25:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|1807
1695306600000|2023-09-21 14:30:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|3467
1695306900000|2023-09-21 14:35:00|10132.1|10130.1|10130.9|10128.9|10132.1|10130.1|10130.9|10128.9|4224
1695307200000|2023-09-21 14:40:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|4264
1695307500000|2023-09-21 14:45:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|2116
1695307800000|2023-09-21 14:50:00|10130.9|10128.9|10130.1|10128.1|10131.3|10129.3|10129.7|10127.7|1450
1695308100000|2023-09-21 14:55:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|1466
1695308400000|2023-09-21 15:00:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|2005
1695308700000|2023-09-21 15:05:00|10130.9|10128.9|10131.7|10129.7|10131.7|10129.7|10130.5|10128.5|2389
1695309000000|2023-09-21 15:10:00|10131.3|10129.3|10131.7|10129.7|10132.4|10130.4|10131.3|10129.3|2320
1695309300000|2023-09-21 15:15:00|10131.3|10129.3|10129.7|10127.7|10131.7|10129.7|10129.3|10127.3|5643
1695309600000|2023-09-21 15:20:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|5418
1695309900000|2023-09-21 15:25:00|10130.3|10128.3|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|2228
1695310200000|2023-09-21 15:30:00|10130.1|10128.1|10130.9|10128.9|10131.3|10129.3|10129.7|10127.7|3381
1695310500000|2023-09-21 15:35:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|2554
1695310800000|2023-09-21 15:40:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|1100
1695311100000|2023-09-21 15:45:00|10130.5|10128.5|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|1989
1695311400000|2023-09-21 15:50:00|10130.9|10128.9|10129.3|10127.3|10130.9|10128.9|10129.3|10127.3|1064
1695311700000|2023-09-21 15:55:00|10128.9|10126.9|10128.5|10126.5|10129.7|10127.7|10128.5|10126.5|1644
1695312000000|2023-09-21 16:00:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|1351
1695312300000|2023-09-21 16:05:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|1008
1695312600000|2023-09-21 16:10:00|10127|10125|10127.8|10125.8|10127.8|10125.8|10127|10125|1371
1695312900000|2023-09-21 16:15:00|10127.4|10125.4|10127|10125|10127.8|10125.8|10127|10125|1859
1695313200000|2023-09-21 16:20:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|1547
1695313500000|2023-09-21 16:25:00|10127|10125|10127|10125|10127|10125|10127|10125|476
1695313800000|2023-09-21 16:30:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|380
1695314100000|2023-09-21 16:35:00|10127|10125|10127|10125|10127|10125|10127|10125|499
1695314400000|2023-09-21 16:40:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|1094
1695314700000|2023-09-21 16:45:00|10127.4|10125.4|10128.5|10126.5|10128.5|10126.5|10127.4|10125.4|1691
1695315000000|2023-09-21 16:50:00|10128.9|10126.9|10127.8|10125.8|10128.9|10126.9|10127.8|10125.8|2244
1695315300000|2023-09-21 16:55:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10127.8|10125.8|6931
1695315600000|2023-09-21 17:00:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|847
1695315900000|2023-09-21 17:05:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.1|10126.1|1793
1695316200000|2023-09-21 17:10:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|831
1695316500000|2023-09-21 17:15:00|10128.9|10126.9|10128.5|10126.5|10129.3|10127.3|10128.1|10126.1|1995
1695316800000|2023-09-21 17:20:00|10128.1|10126.1|10128.9|10126.9|10129.3|10127.3|10127.8|10125.8|2419
1695317100000|2023-09-21 17:25:00|10129.1|10127.1|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1053
1695317400000|2023-09-21 17:30:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|827
1695317700000|2023-09-21 17:35:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|2452
1695318000000|2023-09-21 17:40:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|941
1695318300000|2023-09-21 17:45:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|2212
1695318600000|2023-09-21 17:50:00|10128.3|10126.3|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|1075
1695318900000|2023-09-21 17:55:00|10128.5|10126.5|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|985
1695319200000|2023-09-21 18:00:00|10127.8|10125.8|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|1075
1695319500000|2023-09-21 18:05:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|821
1695319800000|2023-09-21 18:10:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|825
1695320100000|2023-09-21 18:15:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|1149
1695320400000|2023-09-21 18:20:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|675
1695320700000|2023-09-21 18:25:00|10127.8|10125.8|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|1873
1695321000000|2023-09-21 18:30:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|1791
1695321300000|2023-09-21 18:35:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|2526
1695321600000|2023-09-21 18:40:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|587
1695321900000|2023-09-21 18:45:00|10128.1|10126.1|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|1696
1695322200000|2023-09-21 18:50:00|10127.2|10125.2|10127|10125|10127.8|10125.8|10127|10125|1253
1695322500000|2023-09-21 18:55:00|10127.4|10125.4|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|3800
1695322800000|2023-09-21 19:00:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|658
1695323100000|2023-09-21 19:05:00|10127|10125|10127.8|10125.8|10127.8|10125.8|10127|10125|1326
1695323400000|2023-09-21 19:10:00|10127.4|10125.4|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1257
1695323700000|2023-09-21 19:15:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|801
1695324000000|2023-09-21 19:20:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|335
1695324300000|2023-09-21 19:25:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|2975
1695324600000|2023-09-21 19:30:00|10128.7|10126.7|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|671
1695324900000|2023-09-21 19:35:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|1171
1695325200000|2023-09-21 19:40:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1538
1695325500000|2023-09-21 19:45:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|2415
1695325800000|2023-09-21 19:50:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|1124
1695326100000|2023-09-21 19:55:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|939
1695326400000|2023-09-21 20:00:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|1860
1695326700000|2023-09-21 20:05:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1816
1695327000000|2023-09-21 20:10:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127|10125|842
1695327300000|2023-09-21 20:15:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|677
1695327600000|2023-09-21 20:20:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|556
1695327900000|2023-09-21 20:25:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|1762
1695328200000|2023-09-21 20:30:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|276
1695328500000|2023-09-21 20:35:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|686
1695328800000|2023-09-21 20:40:00|10127|10125|10127.8|10125.8|10127.8|10125.8|10127|10125|1448
1695329100000|2023-09-21 20:45:00|10127.6|10125.6|10127|10125|10127.8|10125.8|10127|10125|811
1695329400000|2023-09-21 20:50:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|1604
1695329700000|2023-09-21 20:55:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10126.8|10124.8|1187
1695333600000|2023-09-21 22:00:00|10126.6|10124.6|10127.8|10125.8|10128|10126|10126.6|10124.6|466
1695333900000|2023-09-21 22:05:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|63
1695334200000|2023-09-21 22:10:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|182
1695334500000|2023-09-21 22:15:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|43
1695334800000|2023-09-21 22:20:00|||||||||12
1695335100000|2023-09-21 22:25:00|||||||||12
1695335400000|2023-09-21 22:30:00|||||||||1
1695335700000|2023-09-21 22:35:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|105
1695336000000|2023-09-21 22:40:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|43
1695336300000|2023-09-21 22:45:00|||||||||2
1695336600000|2023-09-21 22:50:00|||||||||21
1695336900000|2023-09-21 22:55:00|||||||||9
1695337200000|2023-09-21 23:00:00|||||||||32
1695337500000|2023-09-21 23:05:00|||||||||16
1695337800000|2023-09-21 23:10:00|10127.4|10125.4|10127.6|10125.6|10127.6|10125.6|10127.4|10125.4|104
1695338100000|2023-09-21 23:15:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|306
1695338400000|2023-09-21 23:20:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|32
1695339000000|2023-09-21 23:30:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|66
1695339300000|2023-09-21 23:35:00|||||||||164
1695339600000|2023-09-21 23:40:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|160
1695339900000|2023-09-21 23:45:00|||||||||268
1695340200000|2023-09-21 23:50:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|849
1695340500000|2023-09-21 23:55:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|350
1695340800000|2023-09-22 00:00:00|||||||||98
1695341100000|2023-09-22 00:05:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|348
1695341400000|2023-09-22 00:10:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|154
1695341700000|2023-09-22 00:15:00|10129.1|10127.1|10128.9|10126.9|10129.1|10127.1|10128.9|10126.9|251
1695342000000|2023-09-22 00:20:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|604
1695342300000|2023-09-22 00:25:00|||||||||100
1695342600000|2023-09-22 00:30:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|153
1695342900000|2023-09-22 00:35:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|29
1695343200000|2023-09-22 00:40:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|128
1695343500000|2023-09-22 00:45:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|38
1695343800000|2023-09-22 00:50:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|195
1695344100000|2023-09-22 00:55:00|||||||||20
1695344400000|2023-09-22 01:00:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|351
1695344700000|2023-09-22 01:05:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|333
1695345000000|2023-09-22 01:10:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|185
1695345300000|2023-09-22 01:15:00|10127.6|10125.6|10128.1|10126.1|10128.5|10126.5|10127.6|10125.6|1734
1695345600000|2023-09-22 01:20:00|10128.5|10126.5|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|680
1695345900000|2023-09-22 01:25:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|338
1695346200000|2023-09-22 01:30:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|526
1695346500000|2023-09-22 01:35:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|43
1695346800000|2023-09-22 01:40:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|44
1695347100000|2023-09-22 01:45:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|189
1695347400000|2023-09-22 01:50:00|||||||||5
1695347700000|2023-09-22 01:55:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|719
1695348000000|2023-09-22 02:00:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|422
1695348300000|2023-09-22 02:05:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|213
1695348600000|2023-09-22 02:10:00|||||||||90
1695348900000|2023-09-22 02:15:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|445
1695349200000|2023-09-22 02:20:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|33
1695349500000|2023-09-22 02:25:00|||||||||1
1695349800000|2023-09-22 02:30:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|320
1695350100000|2023-09-22 02:35:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|48
1695350700000|2023-09-22 02:45:00|||||||||9
1695351000000|2023-09-22 02:50:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|430
1695351300000|2023-09-22 02:55:00|10128.5|10126.5|10128.3|10126.3|10128.5|10126.5|10128.1|10126.1|352
1695351600000|2023-09-22 03:00:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|21
1695351900000|2023-09-22 03:05:00|10128.7|10126.7|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|21
1695352200000|2023-09-22 03:10:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|167
1695352500000|2023-09-22 03:15:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|371
1695352800000|2023-09-22 03:20:00|||||||||150
1695353100000|2023-09-22 03:25:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|109
1695353400000|2023-09-22 03:30:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|146
1695354000000|2023-09-22 03:40:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|49
1695354300000|2023-09-22 03:45:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|332
1695354600000|2023-09-22 03:50:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|26
1695354900000|2023-09-22 03:55:00|||||||||291
1695355200000|2023-09-22 04:00:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|412
1695355500000|2023-09-22 04:05:00|||||||||46
1695355800000|2023-09-22 04:10:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|85
1695356100000|2023-09-22 04:15:00|||||||||85
1695356400000|2023-09-22 04:20:00|10128|10126|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|97
1695356700000|2023-09-22 04:25:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|633
1695357000000|2023-09-22 04:30:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|351
1695357300000|2023-09-22 04:35:00|10128.7|10126.7|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|54
1695357600000|2023-09-22 04:40:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|14
1695357900000|2023-09-22 04:45:00|||||||||280
1695358200000|2023-09-22 04:50:00|10128.5|10126.5|10129.3|10127.3|10129.3|10127.3|10128.5|10126.5|473
1695358500000|2023-09-22 04:55:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|116
1695358800000|2023-09-22 05:00:00|||||||||2
1695359100000|2023-09-22 05:05:00|||||||||65
1695359400000|2023-09-22 05:10:00|||||||||3
1695359700000|2023-09-22 05:15:00|||||||||55
1695360000000|2023-09-22 05:20:00|||||||||45
1695360300000|2023-09-22 05:25:00|10128.5|10126.5|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|629
1695360600000|2023-09-22 05:30:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|424
1695360900000|2023-09-22 05:35:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|84
1695361200000|2023-09-22 05:40:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|232
1695361500000|2023-09-22 05:45:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|1139
1695361800000|2023-09-22 05:50:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|435
1695362100000|2023-09-22 05:55:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|163
1695362400000|2023-09-22 06:00:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|1230
1695362700000|2023-09-22 06:05:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|260
1695363000000|2023-09-22 06:10:00|||||||||22
1695363300000|2023-09-22 06:15:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|213
1695363600000|2023-09-22 06:20:00|10128|10126|10127.8|10125.8|10128|10126|10127.4|10125.4|464
1695363900000|2023-09-22 06:25:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|275
1695364200000|2023-09-22 06:30:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|711
1695364500000|2023-09-22 06:35:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|430
1695364800000|2023-09-22 06:40:00|10128.1|10126.1|10129.3|10127.3|10129.3|10127.3|10128.1|10126.1|681
1695365100000|2023-09-22 06:45:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1044
1695365400000|2023-09-22 06:50:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|855
1695365700000|2023-09-22 06:55:00|10129.9|10127.9|10129.7|10127.7|10129.9|10127.9|10129.3|10127.3|930
1695366000000|2023-09-22 07:00:00|10129.3|10127.3|10130.5|10128.5|10130.5|10128.5|10129.3|10127.3|702
1695366300000|2023-09-22 07:05:00|10130.1|10128.1|10129.3|10127.3|10130.5|10128.5|10129.3|10127.3|1596
1695366600000|2023-09-22 07:10:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|328
1695366900000|2023-09-22 07:15:00|10130.9|10128.9|10132.4|10130.4|10132.4|10130.4|10130.9|10128.9|3834
1695367200000|2023-09-22 07:20:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|1319
1695367500000|2023-09-22 07:25:00|10132.6|10130.6|10132.1|10130.1|10132.8|10130.8|10131.7|10129.7|2196
1695367800000|2023-09-22 07:30:00|10131.3|10129.3|10131.3|10129.3|10132.1|10130.1|10130.5|10128.5|2038
1695368100000|2023-09-22 07:35:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|219
1695368400000|2023-09-22 07:40:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|718
1695368700000|2023-09-22 07:45:00|10130.3|10128.3|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|1204
1695369000000|2023-09-22 07:50:00|10130.1|10128.1|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|318
1695369300000|2023-09-22 07:55:00|10130.5|10128.5|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|1859
1695369600000|2023-09-22 08:00:00|10129.3|10127.3|10128.1|10126.1|10129.7|10127.7|10128.1|10126.1|1490
1695369900000|2023-09-22 08:05:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|873
1695370200000|2023-09-22 08:10:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|421
1695370500000|2023-09-22 08:15:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|1065
1695370800000|2023-09-22 08:20:00|||||||||133
1695371100000|2023-09-22 08:25:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|1252
1695371400000|2023-09-22 08:30:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1293
1695371700000|2023-09-22 08:35:00|10128.1|10126.1|10128.1|10126.1|10128.3|10126.3|10128.1|10126.1|298
1695372000000|2023-09-22 08:40:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|978
1695372300000|2023-09-22 08:45:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|673
1695372600000|2023-09-22 08:50:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|2000
1695372900000|2023-09-22 08:55:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|1206
1695373200000|2023-09-22 09:00:00|10127|10125|10127|10125|10127|10125|10127|10125|1672
1695373500000|2023-09-22 09:05:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|1103
1695373800000|2023-09-22 09:10:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|339
1695374100000|2023-09-22 09:15:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|125
1695374400000|2023-09-22 09:20:00|10127.2|10125.2|10127.4|10125.4|10127.4|10125.4|10127|10125|438
1695374700000|2023-09-22 09:25:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|216
1695375000000|2023-09-22 09:30:00|10128|10126|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|290
1695375300000|2023-09-22 09:35:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|417
1695375600000|2023-09-22 09:40:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|273
1695375900000|2023-09-22 09:45:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|242
1695376200000|2023-09-22 09:50:00|10128|10126|10127.4|10125.4|10128|10126|10127.4|10125.4|362
1695376500000|2023-09-22 09:55:00|10127|10125|10127|10125|10127|10125|10127|10125|73
1695376800000|2023-09-22 10:00:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|115
1695377100000|2023-09-22 10:05:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|138
1695377400000|2023-09-22 10:10:00|||||||||75
1695377700000|2023-09-22 10:15:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|235
1695378000000|2023-09-22 10:20:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|235
1695378300000|2023-09-22 10:25:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|584
1695378600000|2023-09-22 10:30:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|756
1695378900000|2023-09-22 10:35:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|446
1695379200000|2023-09-22 10:40:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|157
1695379500000|2023-09-22 10:45:00|10127|10125|10127.8|10125.8|10127.8|10125.8|10127|10125|1480
1695379800000|2023-09-22 10:50:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1229
1695380100000|2023-09-22 10:55:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1011
1695380400000|2023-09-22 11:00:00|||||||||393
1695380700000|2023-09-22 11:05:00|10128.1|10126.1|10128.5|10126.5|10129.3|10127.3|10128.1|10126.1|1466
1695381000000|2023-09-22 11:10:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|854
1695381300000|2023-09-22 11:15:00|10127.8|10125.8|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|1052
1695381600000|2023-09-22 11:20:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|619
1695381900000|2023-09-22 11:25:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|1550
1695382200000|2023-09-22 11:30:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|616
1695382500000|2023-09-22 11:35:00|10129.9|10127.9|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|1538
1695382800000|2023-09-22 11:40:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|307
1695383100000|2023-09-22 11:45:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|706
1695383400000|2023-09-22 11:50:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|852
1695383700000|2023-09-22 11:55:00|10130.9|10128.9|10130.3|10128.3|10130.9|10128.9|10130.1|10128.1|973
1695384000000|2023-09-22 12:00:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|995
1695384300000|2023-09-22 12:05:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|426
1695384600000|2023-09-22 12:10:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|686
1695384900000|2023-09-22 12:15:00|||||||||321
1695385200000|2023-09-22 12:20:00|10131.7|10129.7|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|4428
1695385500000|2023-09-22 12:25:00|10132.1|10130.1|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|1483
1695385800000|2023-09-22 12:30:00|10133.2|10131.2|10132.1|10130.1|10133.2|10131.2|10132.1|10130.1|3463
1695386100000|2023-09-22 12:35:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|468
1695386400000|2023-09-22 12:40:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|591
1695386700000|2023-09-22 12:45:00|10132.1|10130.1|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|3642
1695387000000|2023-09-22 12:50:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|1100
1695387300000|2023-09-22 12:55:00|10132.8|10130.8|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|1253
1695387600000|2023-09-22 13:00:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|2049
1695387900000|2023-09-22 13:05:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|1244
1695388200000|2023-09-22 13:10:00|10132.1|10130.1|10132.8|10130.8|10133|10131|10132.1|10130.1|1727
1695388500000|2023-09-22 13:15:00|10133.2|10131.2|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|1594
1695388800000|2023-09-22 13:20:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|10675
1695389100000|2023-09-22 13:25:00|10132.1|10130.1|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|3545
1695389400000|2023-09-22 13:30:00|10130.9|10128.9|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|3122
1695389700000|2023-09-22 13:35:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10129.7|10127.7|3479
1695390000000|2023-09-22 13:40:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|2601
1695390300000|2023-09-22 13:45:00|10131.9|10129.9|10132.1|10130.1|10132.8|10130.8|10130.5|10128.5|3367
1695390600000|2023-09-22 13:50:00|10132.4|10130.4|10133.6|10131.6|10133.6|10131.6|10132.1|10130.1|2800
1695390900000|2023-09-22 13:55:00|10134|10132|10135.2|10133.2|10135.8|10133.8|10133.6|10131.6|2911
1695391200000|2023-09-22 14:00:00|10134.8|10132.8|10136.4|10134.4|10136.7|10134.7|10134.8|10132.8|4469
1695391500000|2023-09-22 14:05:00|10136|10134|10134.4|10132.4|10136.4|10134.4|10134.4|10132.4|2859
1695391800000|2023-09-22 14:10:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|3139
1695392100000|2023-09-22 14:15:00|10134.8|10132.8|10135|10133|10135.2|10133.2|10134.4|10132.4|2254
1695392400000|2023-09-22 14:20:00|10135.2|10133.2|10135.6|10133.6|10136|10134|10134.8|10132.8|2521
1695392700000|2023-09-22 14:25:00|10135.2|10133.2|10137.5|10135.5|10137.9|10135.9|10135.2|10133.2|2863
1695393000000|2023-09-22 14:30:00|10137.9|10135.9|10137.1|10135.1|10138.3|10136.3|10136.7|10134.7|2703
1695393300000|2023-09-22 14:35:00|10137.5|10135.5|10138.7|10136.7|10139.1|10137.1|10137.5|10135.5|2091
1695393600000|2023-09-22 14:40:00|10138.3|10136.3|10137.1|10135.1|10138.3|10136.3|10137.1|10135.1|2258
1695393900000|2023-09-22 14:45:00|10136.7|10134.7|10135.6|10133.6|10137.1|10135.1|10135.6|10133.6|2993
1695394200000|2023-09-22 14:50:00|10136|10134|10136|10134|10136|10134|10135.2|10133.2|1634
1695394500000|2023-09-22 14:55:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|919
1695394800000|2023-09-22 15:00:00|10135.8|10133.8|10135.2|10133.2|10136|10134|10134.4|10132.4|4793
1695395100000|2023-09-22 15:05:00|10134.8|10132.8|10134.4|10132.4|10135.2|10133.2|10134.4|10132.4|1035
1695395400000|2023-09-22 15:10:00|10134|10132|10133.6|10131.6|10134|10132|10133.2|10131.2|2212
1695395700000|2023-09-22 15:15:00|10133.8|10131.8|10133.2|10131.2|10134|10132|10133.2|10131.2|667
1695396000000|2023-09-22 15:20:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|1128
1695396300000|2023-09-22 15:25:00|10133.4|10131.4|10134|10132|10134|10132|10132.8|10130.8|807
1695396600000|2023-09-22 15:30:00|10134.4|10132.4|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1083
1695396900000|2023-09-22 15:35:00|10134.4|10132.4|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1536
1695397200000|2023-09-22 15:40:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1086
1695397500000|2023-09-22 15:45:00|10134.4|10132.4|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1129
1695397800000|2023-09-22 15:50:00|10134.4|10132.4|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|536
1695398100000|2023-09-22 15:55:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|554
1695398400000|2023-09-22 16:00:00|10134|10132|10134|10132|10134|10132|10134|10132|756
1695398700000|2023-09-22 16:05:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|1337
1695399000000|2023-09-22 16:10:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|639
1695399300000|2023-09-22 16:15:00|10133|10131|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|1749
1695399600000|2023-09-22 16:20:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|1289
1695399900000|2023-09-22 16:25:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|809
1695400200000|2023-09-22 16:30:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10132.4|10130.4|1707
1695400500000|2023-09-22 16:35:00|10133.4|10131.4|10134|10132|10134|10132|10133.4|10131.4|315
1695400800000|2023-09-22 16:40:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|450
1695401100000|2023-09-22 16:45:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|432
1695401400000|2023-09-22 16:50:00|10133.2|10131.2|10133.6|10131.6|10134|10132|10133.2|10131.2|482
1695401700000|2023-09-22 16:55:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|758
1695402000000|2023-09-22 17:00:00|10134.2|10132.2|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|831
1695402300000|2023-09-22 17:05:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|1444
1695402600000|2023-09-22 17:10:00|10134|10132|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|892
1695402900000|2023-09-22 17:15:00|10134|10132|10134.2|10132.2|10134.8|10132.8|10134|10132|1479
1695403200000|2023-09-22 17:20:00|10134.4|10132.4|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|758
1695403500000|2023-09-22 17:25:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|732
1695403800000|2023-09-22 17:30:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|1006
1695404100000|2023-09-22 17:35:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|7233
1695404400000|2023-09-22 17:40:00|10134.6|10132.6|10134|10132|10134.8|10132.8|10134|10132|467
1695404700000|2023-09-22 17:45:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|1056
1695405000000|2023-09-22 17:50:00|10134|10132|10133.2|10131.2|10134|10132|10133.2|10131.2|434
1695405300000|2023-09-22 17:55:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|2004
1695405600000|2023-09-22 18:00:00|||||||||936
1695405900000|2023-09-22 18:05:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|865
1695406200000|2023-09-22 18:10:00|||||||||568
1695406500000|2023-09-22 18:15:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|2654
1695406800000|2023-09-22 18:20:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|1168
1695407100000|2023-09-22 18:25:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|887
1695407400000|2023-09-22 18:30:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|999
1695407700000|2023-09-22 18:35:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|1418
1695408000000|2023-09-22 18:40:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|587
1695408300000|2023-09-22 18:45:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|2211
1695408600000|2023-09-22 18:50:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|715
1695408900000|2023-09-22 18:55:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|2263
1695409200000|2023-09-22 19:00:00|10130.5|10128.5|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1789
1695409500000|2023-09-22 19:05:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|266
1695409800000|2023-09-22 19:10:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|341
1695410100000|2023-09-22 19:15:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|1096
1695410400000|2023-09-22 19:20:00|||||||||660
1695410700000|2023-09-22 19:25:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|896
1695411000000|2023-09-22 19:30:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|1521
1695411300000|2023-09-22 19:35:00|10132.4|10130.4|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|1581
1695411600000|2023-09-22 19:40:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|195
1695411900000|2023-09-22 19:45:00|10132.1|10130.1|10132.4|10130.4|10132.8|10130.8|10131.7|10129.7|1808
1695412200000|2023-09-22 19:50:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|471
1695412500000|2023-09-22 19:55:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|1583
1695412800000|2023-09-22 20:00:00|10134|10132|10134|10132|10134|10132|10134|10132|1011
1695413100000|2023-09-22 20:05:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|1206
1695413400000|2023-09-22 20:10:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|257
1695413700000|2023-09-22 20:15:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|158
1695414000000|2023-09-22 20:20:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|160
1695414300000|2023-09-22 20:25:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|394
1695414600000|2023-09-22 20:30:00|||||||||323
1695414900000|2023-09-22 20:35:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|345
1695415200000|2023-09-22 20:40:00|||||||||215
1695415500000|2023-09-22 20:45:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|650
1695415800000|2023-09-22 20:50:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|324
1695416100000|2023-09-22 20:55:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|859
1695592800000|2023-09-24 22:00:00|10133.4|10131.4|10135|10133|10135.2|10133.2|10133.4|10131.4|168
1695593100000|2023-09-24 22:05:00|10135.2|10133.2|10134.4|10132.4|10135.2|10133.2|10134.4|10132.4|175
1695593400000|2023-09-24 22:10:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|65
1695593700000|2023-09-24 22:15:00|10134.4|10132.4|10134|10132|10134.6|10132.6|10134|10132|74
1695594000000|2023-09-24 22:20:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|122
1695594300000|2023-09-24 22:25:00|10134.2|10132.2|10134|10132|10134.2|10132.2|10134|10132|1
1695594600000|2023-09-24 22:30:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|61
1695594900000|2023-09-24 22:35:00|10133.8|10131.8|10133.6|10131.6|10133.8|10131.8|10133.6|10131.6|66
1695595200000|2023-09-24 22:40:00|10133.8|10131.8|10133.6|10131.6|10133.8|10131.8|10133.6|10131.6|107
1695595500000|2023-09-24 22:45:00|||||||||29
1695595800000|2023-09-24 22:50:00|||||||||5
1695596100000|2023-09-24 22:55:00|||||||||2
1695597000000|2023-09-24 23:10:00|10134|10132|10134|10132|10134|10132|10134|10132|8
1695597300000|2023-09-24 23:15:00|10133.8|10131.8|10134|10132|10134|10132|10133.6|10131.6|33
1695597600000|2023-09-24 23:20:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|63
1695598200000|2023-09-24 23:30:00|||||||||253
1695598500000|2023-09-24 23:35:00|||||||||2
1695598800000|2023-09-24 23:40:00|10134.8|10132.8|10134|10132|10134.8|10132.8|10134|10132|361
1695599400000|2023-09-24 23:50:00|10134.2|10132.2|10134|10132|10134.4|10132.4|10134|10132|50
1695599700000|2023-09-24 23:55:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|295
1695600000000|2023-09-25 00:00:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|206
1695600300000|2023-09-25 00:05:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|78
1695600600000|2023-09-25 00:10:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|229
1695600900000|2023-09-25 00:15:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|115
1695601200000|2023-09-25 00:20:00|10132.4|10130.4|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|786
1695601500000|2023-09-25 00:25:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|245
1695601800000|2023-09-25 00:30:00|10132.6|10130.6|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|59
1695602100000|2023-09-25 00:35:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|64
1695602400000|2023-09-25 00:40:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|63
1695602700000|2023-09-25 00:45:00|10132.6|10130.6|10132.4|10130.4|10132.6|10130.6|10132.4|10130.4|58
1695603000000|2023-09-25 00:50:00|||||||||408
1695603300000|2023-09-25 00:55:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|156
1695603600000|2023-09-25 01:00:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|168
1695603900000|2023-09-25 01:05:00|||||||||10
1695604200000|2023-09-25 01:10:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|50
1695604500000|2023-09-25 01:15:00|||||||||186
1695605100000|2023-09-25 01:25:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|265
1695605400000|2023-09-25 01:30:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|67
1695605700000|2023-09-25 01:35:00|10132.4|10130.4|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|853
1695606000000|2023-09-25 01:40:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|212
1695606300000|2023-09-25 01:45:00|10131.5|10129.5|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|272
1695606600000|2023-09-25 01:50:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|136
1695606900000|2023-09-25 01:55:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|318
1695607200000|2023-09-25 02:00:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|228
1695607500000|2023-09-25 02:05:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|180
1695607800000|2023-09-25 02:10:00|||||||||126
1695608100000|2023-09-25 02:15:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|170
1695608400000|2023-09-25 02:20:00|10132.3|10130.3|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|19
1695608700000|2023-09-25 02:25:00|10132.3|10130.3|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|275
1695609000000|2023-09-25 02:30:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|143
1695609300000|2023-09-25 02:35:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|174
1695609600000|2023-09-25 02:40:00|10133|10131|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|276
1695609900000|2023-09-25 02:45:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|103
1695610200000|2023-09-25 02:50:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|65
1695610500000|2023-09-25 02:55:00|||||||||7
1695610800000|2023-09-25 03:00:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|553
1695611100000|2023-09-25 03:05:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|598
1695611400000|2023-09-25 03:10:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|967
1695612000000|2023-09-25 03:20:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|49
1695612300000|2023-09-25 03:25:00|10133.8|10131.8|10133.6|10131.6|10133.8|10131.8|10133.6|10131.6|79
1695612600000|2023-09-25 03:30:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|38
1695612900000|2023-09-25 03:35:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|441
1695613500000|2023-09-25 03:45:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|317
1695613800000|2023-09-25 03:50:00|||||||||2
1695614100000|2023-09-25 03:55:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|616
1695614400000|2023-09-25 04:00:00|10133.4|10131.4|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|122
1695614700000|2023-09-25 04:05:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|141
1695615000000|2023-09-25 04:10:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|37
1695615300000|2023-09-25 04:15:00|10134|10132|10134|10132|10134|10132|10134|10132|158
1695615600000|2023-09-25 04:20:00|||||||||1
1695615900000|2023-09-25 04:25:00|10133.6|10131.6|10134|10132|10134.2|10132.2|10133.6|10131.6|207
1695616200000|2023-09-25 04:30:00|||||||||52
1695616500000|2023-09-25 04:35:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|216
1695616800000|2023-09-25 04:40:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|172
1695617100000|2023-09-25 04:45:00|||||||||7
1695617400000|2023-09-25 04:50:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|58
1695617700000|2023-09-25 04:55:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|999
1695618000000|2023-09-25 05:00:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|208
1695618300000|2023-09-25 05:05:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|236
1695618600000|2023-09-25 05:10:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|81
1695618900000|2023-09-25 05:15:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|38
1695619200000|2023-09-25 05:20:00|||||||||14
1695619500000|2023-09-25 05:25:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|122
1695619800000|2023-09-25 05:30:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|115
1695620100000|2023-09-25 05:35:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|16
1695620400000|2023-09-25 05:40:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|179
1695620700000|2023-09-25 05:45:00|10132.3|10130.3|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|135
1695621000000|2023-09-25 05:50:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|96
1695621300000|2023-09-25 05:55:00|10132.4|10130.4|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|104
1695621600000|2023-09-25 06:00:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|531
1695621900000|2023-09-25 06:05:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|1508
1695622200000|2023-09-25 06:10:00|10130.1|10128.1|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|276
1695622500000|2023-09-25 06:15:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|1010
1695622800000|2023-09-25 06:20:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|201
1695623100000|2023-09-25 06:25:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|182
1695623400000|2023-09-25 06:30:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|109
1695623700000|2023-09-25 06:35:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|63
1695624000000|2023-09-25 06:40:00|10130.7|10128.7|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|82
1695624300000|2023-09-25 06:45:00|10130.7|10128.7|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|301
1695624600000|2023-09-25 06:50:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|294
1695624900000|2023-09-25 06:55:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|136
1695625200000|2023-09-25 07:00:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|167
1695625500000|2023-09-25 07:05:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|343
1695625800000|2023-09-25 07:10:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|151
1695626100000|2023-09-25 07:15:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|526
1695626400000|2023-09-25 07:20:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|872
1695626700000|2023-09-25 07:25:00|10129.9|10127.9|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|1505
1695627000000|2023-09-25 07:30:00|10130.5|10128.5|10130.5|10128.5|10131.1|10129.1|10130.5|10128.5|645
1695627300000|2023-09-25 07:35:00|10130.9|10128.9|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|344
1695627600000|2023-09-25 07:40:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|542
1695627900000|2023-09-25 07:45:00|10130.1|10128.1|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|182
1695628200000|2023-09-25 07:50:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|413
1695628500000|2023-09-25 07:55:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|397
1695628800000|2023-09-25 08:00:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|884
1695629100000|2023-09-25 08:05:00|10129.3|10127.3|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|555
1695629400000|2023-09-25 08:10:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|241
1695629700000|2023-09-25 08:15:00|10129.3|10127.3|10129.3|10127.3|10130.1|10128.1|10128.9|10126.9|940
1695630000000|2023-09-25 08:20:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1436
1695630300000|2023-09-25 08:25:00|10129.1|10127.1|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|81
1695630600000|2023-09-25 08:30:00|10130.1|10128.1|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|1198
1695630900000|2023-09-25 08:35:00|10129.5|10127.5|10130.5|10128.5|10130.5|10128.5|10129.3|10127.3|628
1695631200000|2023-09-25 08:40:00|||||||||250
1695631500000|2023-09-25 08:45:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|219
1695631800000|2023-09-25 08:50:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|520
1695632100000|2023-09-25 08:55:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|187
1695632400000|2023-09-25 09:00:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|846
1695632700000|2023-09-25 09:05:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|30
1695633000000|2023-09-25 09:10:00|10130.3|10128.3|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|75
1695633300000|2023-09-25 09:15:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|186
1695633600000|2023-09-25 09:20:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|969
1695633900000|2023-09-25 09:25:00|10130.3|10128.3|10130.3|10128.3|10130.3|10128.3|10130.3|10128.3|536
1695634200000|2023-09-25 09:30:00|10130.5|10128.5|10129.7|10127.7|10130.5|10128.5|10129.3|10127.3|324
1695634500000|2023-09-25 09:35:00|10129.3|10127.3|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|452
1695634800000|2023-09-25 09:40:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|852
1695635100000|2023-09-25 09:45:00|10129.1|10127.1|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|666
1695635400000|2023-09-25 09:50:00|10129.3|10127.3|10130.1|10128.1|10130.1|10128.1|10128.9|10126.9|996
1695635700000|2023-09-25 09:55:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|947
1695636000000|2023-09-25 10:00:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|840
1695636300000|2023-09-25 10:05:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|2004
1695636600000|2023-09-25 10:10:00|10130.1|10128.1|10131.3|10129.3|10131.7|10129.7|10129.7|10127.7|2476
1695636900000|2023-09-25 10:15:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|458
1695637200000|2023-09-25 10:20:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|269
1695637500000|2023-09-25 10:25:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|304
1695637800000|2023-09-25 10:30:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|664
1695638100000|2023-09-25 10:35:00|10131.7|10129.7|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|990
1695638400000|2023-09-25 10:40:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|973
1695638700000|2023-09-25 10:45:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|708
1695639000000|2023-09-25 10:50:00|||||||||135
1695639300000|2023-09-25 10:55:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|255
1695639600000|2023-09-25 11:00:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|595
1695639900000|2023-09-25 11:05:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|1192
1695640200000|2023-09-25 11:10:00|10133|10131|10133.2|10131.2|10133.2|10131.2|10133|10131|399
1695640500000|2023-09-25 11:15:00|10133|10131|10133.2|10131.2|10133.2|10131.2|10133|10131|534
1695640800000|2023-09-25 11:20:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|191
1695641100000|2023-09-25 11:25:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|569
1695641400000|2023-09-25 11:30:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|587
1695641700000|2023-09-25 11:35:00|10132.4|10130.4|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|716
1695642000000|2023-09-25 11:40:00|10133.4|10131.4|10133.6|10131.6|10134|10132|10133.2|10131.2|590
1695642300000|2023-09-25 11:45:00|10134|10132|10133.2|10131.2|10134|10132|10133.2|10131.2|454
1695642600000|2023-09-25 11:50:00|10132.8|10130.8|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|2104
1695642900000|2023-09-25 11:55:00|10131.9|10129.9|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|911
1695643200000|2023-09-25 12:00:00|10132.8|10130.8|10133.6|10131.6|10133.6|10131.6|10132.4|10130.4|3233
1695643500000|2023-09-25 12:05:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|794
1695643800000|2023-09-25 12:10:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|2307
1695644100000|2023-09-25 12:15:00|10133.2|10131.2|10132.1|10130.1|10133.2|10131.2|10131.9|10129.9|2878
1695644400000|2023-09-25 12:20:00|10131.7|10129.7|10131.3|10129.3|10132.1|10130.1|10130.5|10128.5|3129
1695644700000|2023-09-25 12:25:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|1474
1695645000000|2023-09-25 12:30:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|3137
1695645300000|2023-09-25 12:35:00|10131.5|10129.5|10130.5|10128.5|10132.1|10130.1|10130.5|10128.5|805
1695645600000|2023-09-25 12:40:00|10130.9|10128.9|10131.7|10129.7|10131.7|10129.7|10130.5|10128.5|1359
1695645900000|2023-09-25 12:45:00|10132.1|10130.1|10131.9|10129.9|10132.4|10130.4|10131.7|10129.7|1197
1695646200000|2023-09-25 12:50:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|592
1695646500000|2023-09-25 12:55:00|10132.3|10130.3|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|1689
1695646800000|2023-09-25 13:00:00|10132.1|10130.1|10131.3|10129.3|10132.8|10130.8|10130.9|10128.9|2344
1695647100000|2023-09-25 13:05:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|1543
1695647400000|2023-09-25 13:10:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|2149
1695647700000|2023-09-25 13:15:00|10130.1|10128.1|10132.1|10130.1|10132.1|10130.1|10130.1|10128.1|4259
1695648000000|2023-09-25 13:20:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|1592
1695648300000|2023-09-25 13:25:00|10131.7|10129.7|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|1805
1695648600000|2023-09-25 13:30:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1956
1695648900000|2023-09-25 13:35:00|10130.5|10128.5|10132.1|10130.1|10132.4|10130.4|10130.5|10128.5|1481
1695649200000|2023-09-25 13:40:00|10132.4|10130.4|10131.3|10129.3|10132.8|10130.8|10131.3|10129.3|3846
1695649500000|2023-09-25 13:45:00|10130.9|10128.9|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|2802
1695649800000|2023-09-25 13:50:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|2135
1695650100000|2023-09-25 13:55:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|2091
1695650400000|2023-09-25 14:00:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|2326
1695650700000|2023-09-25 14:05:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|897
1695651000000|2023-09-25 14:10:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|604
1695651300000|2023-09-25 14:15:00|10132.4|10130.4|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|5080
1695651600000|2023-09-25 14:20:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.1|10130.1|2851
1695651900000|2023-09-25 14:25:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|2998
1695652200000|2023-09-25 14:30:00|10132.1|10130.1|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|2530
1695652500000|2023-09-25 14:35:00|10132.6|10130.6|10133.2|10131.2|10133.6|10131.6|10132.6|10130.6|1760
1695652800000|2023-09-25 14:40:00|10132.8|10130.8|10134.4|10132.4|10134.4|10132.4|10132.8|10130.8|2787
1695653100000|2023-09-25 14:45:00|10134.8|10132.8|10135.2|10133.2|10135.6|10133.6|10134.4|10132.4|4980
1695653400000|2023-09-25 14:50:00|10134.8|10132.8|10134|10132|10135.2|10133.2|10134|10132|1138
1695653700000|2023-09-25 14:55:00|10134.2|10132.2|10134.8|10132.8|10135.2|10133.2|10134|10132|2540
1695654000000|2023-09-25 15:00:00|10134.4|10132.4|10134|10132|10134.8|10132.8|10133.6|10131.6|4557
1695654300000|2023-09-25 15:05:00|10133.6|10131.6|10135.2|10133.2|10135.2|10133.2|10133.2|10131.2|1494
1695654600000|2023-09-25 15:10:00|10135.6|10133.6|10134.8|10132.8|10135.6|10133.6|10134.4|10132.4|807
1695654900000|2023-09-25 15:15:00|10135.2|10133.2|10136|10134|10136|10134|10135.2|10133.2|2941
1695655200000|2023-09-25 15:20:00|10135.6|10133.6|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|1130
1695655500000|2023-09-25 15:25:00|10134.4|10132.4|10134|10132|10134.8|10132.8|10134|10132|1837
1695655800000|2023-09-25 15:30:00|10134.2|10132.2|10134.4|10132.4|10134.8|10132.8|10134|10132|1185
1695656100000|2023-09-25 15:35:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|896
1695656400000|2023-09-25 15:40:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|570
1695656700000|2023-09-25 15:45:00|10134|10132|10133.2|10131.2|10134|10132|10133.2|10131.2|839
1695657000000|2023-09-25 15:50:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|1189
1695657300000|2023-09-25 15:55:00|10132.6|10130.6|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|619
1695657600000|2023-09-25 16:00:00|10133.2|10131.2|10133.6|10131.6|10134|10132|10133.2|10131.2|1428
1695657900000|2023-09-25 16:05:00|10133.8|10131.8|10134|10132|10134|10132|10133.6|10131.6|1140
1695658200000|2023-09-25 16:10:00|||||||||360
1695658500000|2023-09-25 16:15:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|763
1695658800000|2023-09-25 16:20:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|294
1695659100000|2023-09-25 16:25:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|630
1695659400000|2023-09-25 16:30:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|534
1695659700000|2023-09-25 16:35:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|3640
1695660000000|2023-09-25 16:40:00|10133.2|10131.2|10132.1|10130.1|10133.2|10131.2|10132.1|10130.1|1589
1695660300000|2023-09-25 16:45:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|1759
1695660600000|2023-09-25 16:50:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|997
1695660900000|2023-09-25 16:55:00|10132.3|10130.3|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|606
1695661200000|2023-09-25 17:00:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|952
1695661500000|2023-09-25 17:05:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|669
1695661800000|2023-09-25 17:10:00|||||||||116
1695662100000|2023-09-25 17:15:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|595
1695662400000|2023-09-25 17:20:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|86
1695662700000|2023-09-25 17:25:00|||||||||221
1695663000000|2023-09-25 17:30:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|767
1695663300000|2023-09-25 17:35:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|673
1695663600000|2023-09-25 17:40:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|226
1695663900000|2023-09-25 17:45:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|755
1695664200000|2023-09-25 17:50:00|||||||||120
1695664500000|2023-09-25 17:55:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|1029
1695664800000|2023-09-25 18:00:00|||||||||611
1695665100000|2023-09-25 18:05:00|10130.3|10128.3|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|1558
1695665400000|2023-09-25 18:10:00|||||||||149
1695665700000|2023-09-25 18:15:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|349
1695666000000|2023-09-25 18:20:00|||||||||86
1695666300000|2023-09-25 18:25:00|||||||||381
1695666600000|2023-09-25 18:30:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|299
1695666900000|2023-09-25 18:35:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|1687
1695667200000|2023-09-25 18:40:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|5134
1695667500000|2023-09-25 18:45:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|833
1695667800000|2023-09-25 18:50:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|743
1695668100000|2023-09-25 18:55:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10129.3|10127.3|5680
1695668400000|2023-09-25 19:00:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|1224
1695668700000|2023-09-25 19:05:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|1173
1695669000000|2023-09-25 19:10:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|385
1695669300000|2023-09-25 19:15:00|||||||||488
1695669600000|2023-09-25 19:20:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|1587
1695669900000|2023-09-25 19:25:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|984
1695670200000|2023-09-25 19:30:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|690
1695670500000|2023-09-25 19:35:00|||||||||1122
1695670800000|2023-09-25 19:40:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|1214
1695671100000|2023-09-25 19:45:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|683
1695671400000|2023-09-25 19:50:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|859
1695671700000|2023-09-25 19:55:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|1926
1695672000000|2023-09-25 20:00:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|2459
1695672300000|2023-09-25 20:05:00|||||||||221
1695672600000|2023-09-25 20:10:00|||||||||401
1695672900000|2023-09-25 20:15:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|2801
1695673200000|2023-09-25 20:20:00|10131.5|10129.5|10131.3|10129.3|10131.5|10129.5|10131.3|10129.3|957
1695673500000|2023-09-25 20:25:00|||||||||95
1695673800000|2023-09-25 20:30:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|1535
1695674100000|2023-09-25 20:35:00|10130.5|10128.5|10131.7|10129.7|10131.7|10129.7|10130.5|10128.5|5727
1695674400000|2023-09-25 20:40:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|5671
1695674700000|2023-09-25 20:45:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|1409
1695675000000|2023-09-25 20:50:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|345
1695675300000|2023-09-25 20:55:00|||||||||433
1695679200000|2023-09-25 22:00:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|108
1695679500000|2023-09-25 22:05:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|48
1695679800000|2023-09-25 22:10:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|98
1695680100000|2023-09-25 22:15:00|10130.3|10128.3|10130.1|10128.1|10130.3|10128.3|10130.1|10128.1|104
1695680400000|2023-09-25 22:20:00|10130.3|10128.3|10130.1|10128.1|10130.3|10128.3|10130.1|10128.1|165
1695680700000|2023-09-25 22:25:00|||||||||29
1695681000000|2023-09-25 22:30:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|78
1695681300000|2023-09-25 22:35:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|114
1695681600000|2023-09-25 22:40:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|101
1695681900000|2023-09-25 22:45:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|187
1695682200000|2023-09-25 22:50:00|||||||||38
1695682500000|2023-09-25 22:55:00|||||||||6
1695682800000|2023-09-25 23:00:00|||||||||138
1695683100000|2023-09-25 23:05:00|10130.3|10128.3|10130.1|10128.1|10130.3|10128.3|10130.1|10128.1|109
1695683400000|2023-09-25 23:10:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|131
1695684000000|2023-09-25 23:20:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|102
1695684300000|2023-09-25 23:25:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|23
1695684600000|2023-09-25 23:30:00|||||||||142
1695684900000|2023-09-25 23:35:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|215
1695685200000|2023-09-25 23:40:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|94
1695685500000|2023-09-25 23:45:00|||||||||243
1695685800000|2023-09-25 23:50:00|||||||||118
1695686100000|2023-09-25 23:55:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|22
1695686400000|2023-09-26 00:00:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.7|10126.7|502
1695686700000|2023-09-26 00:05:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|298
1695687000000|2023-09-26 00:10:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|46
1695687300000|2023-09-26 00:15:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|191
1695687600000|2023-09-26 00:20:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|24
1695687900000|2023-09-26 00:25:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|163
1695688200000|2023-09-26 00:30:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|361
1695688500000|2023-09-26 00:35:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|43
1695688800000|2023-09-26 00:40:00|10129.7|10127.7|10129.5|10127.5|10129.7|10127.7|10129.3|10127.3|401
1695689100000|2023-09-26 00:45:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|215
1695689400000|2023-09-26 00:50:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|253
1695689700000|2023-09-26 00:55:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|529
1695690000000|2023-09-26 01:00:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|268
1695690300000|2023-09-26 01:05:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|316
1695690600000|2023-09-26 01:10:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10127.8|10125.8|418
1695690900000|2023-09-26 01:15:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|502
1695691200000|2023-09-26 01:20:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|124
1695691500000|2023-09-26 01:25:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|54
1695691800000|2023-09-26 01:30:00|||||||||12
1695692100000|2023-09-26 01:35:00|||||||||97
1695692400000|2023-09-26 01:40:00|10128.3|10126.3|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|103
1695692700000|2023-09-26 01:45:00|||||||||4
1695693000000|2023-09-26 01:50:00|10128|10126|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|43
1695693300000|2023-09-26 01:55:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|102
1695693600000|2023-09-26 02:00:00|||||||||309
1695693900000|2023-09-26 02:05:00|||||||||23
1695694200000|2023-09-26 02:10:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|531
1695694500000|2023-09-26 02:15:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|199
1695694800000|2023-09-26 02:20:00|||||||||107
1695695100000|2023-09-26 02:25:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|156
1695695400000|2023-09-26 02:30:00|||||||||40
1695695700000|2023-09-26 02:35:00|10127|10125|10127|10125|10127|10125|10127|10125|245
1695696000000|2023-09-26 02:40:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|404
1695696300000|2023-09-26 02:45:00|||||||||111
1695696600000|2023-09-26 02:50:00|10126.6|10124.6|10126.6|10124.6|10126.8|10124.8|10126.6|10124.6|127
1695696900000|2023-09-26 02:55:00|10126.8|10124.8|10127.4|10125.4|10127.8|10125.8|10126.8|10124.8|325
1695697200000|2023-09-26 03:00:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|24
1695697500000|2023-09-26 03:05:00|||||||||36
1695697800000|2023-09-26 03:10:00|||||||||17
1695698100000|2023-09-26 03:15:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.6|10125.6|20
1695698400000|2023-09-26 03:20:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|31
1695698700000|2023-09-26 03:25:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|394
1695699000000|2023-09-26 03:30:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|60
1695699300000|2023-09-26 03:35:00|10128|10126|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|45
1695699600000|2023-09-26 03:40:00|||||||||97
1695699900000|2023-09-26 03:45:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|323
1695700200000|2023-09-26 03:50:00|||||||||93
1695700500000|2023-09-26 03:55:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|227
1695700800000|2023-09-26 04:00:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|1027
1695701100000|2023-09-26 04:05:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|316
1695701400000|2023-09-26 04:10:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|154
1695702000000|2023-09-26 04:20:00|||||||||176
1695702300000|2023-09-26 04:25:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|314
1695702600000|2023-09-26 04:30:00|||||||||150
1695702900000|2023-09-26 04:35:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|209
1695703200000|2023-09-26 04:40:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|27
1695703500000|2023-09-26 04:45:00|||||||||154
1695703800000|2023-09-26 04:50:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|151
1695704100000|2023-09-26 04:55:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|29
1695704400000|2023-09-26 05:00:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|568
1695704700000|2023-09-26 05:05:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.3|10126.3|41
1695705000000|2023-09-26 05:10:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|64
1695705600000|2023-09-26 05:20:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|59
1695705900000|2023-09-26 05:25:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|23
1695706200000|2023-09-26 05:30:00|10128.7|10126.7|10128.5|10126.5|10128.7|10126.7|10128.5|10126.5|93
1695706500000|2023-09-26 05:35:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|52
1695706800000|2023-09-26 05:40:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|91
1695707100000|2023-09-26 05:45:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|298
1695707400000|2023-09-26 05:50:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|123
1695707700000|2023-09-26 05:55:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|262
1695708000000|2023-09-26 06:00:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.6|10125.6|510
1695708300000|2023-09-26 06:05:00|10128|10126|10127.8|10125.8|10128|10126|10127.8|10125.8|178
1695708600000|2023-09-26 06:10:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10127.8|10125.8|657
1695708900000|2023-09-26 06:15:00|10128.1|10126.1|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|558
1695709200000|2023-09-26 06:20:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|261
1695709500000|2023-09-26 06:25:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|418
1695709800000|2023-09-26 06:30:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|371
1695710100000|2023-09-26 06:35:00|10127.2|10125.2|10127|10125|10127.4|10125.4|10127|10125|658
1695710400000|2023-09-26 06:40:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|813
1695710700000|2023-09-26 06:45:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|470
1695711000000|2023-09-26 06:50:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127|10125|1677
1695711300000|2023-09-26 06:55:00|10127|10125|10127|10125|10127|10125|10127|10125|441
1695711600000|2023-09-26 07:00:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|270
1695711900000|2023-09-26 07:05:00|10126.8|10124.8|10127|10125|10127.4|10125.4|10126.6|10124.6|865
1695712200000|2023-09-26 07:10:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|263
1695712500000|2023-09-26 07:15:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127|10125|603
1695712800000|2023-09-26 07:20:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|616
1695713100000|2023-09-26 07:25:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10128|10126|417
1695713400000|2023-09-26 07:30:00|10129.1|10127.1|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1279
1695713700000|2023-09-26 07:35:00|10129.1|10127.1|10130.1|10128.1|10130.1|10128.1|10129.1|10127.1|2061
1695714000000|2023-09-26 07:40:00|10130.5|10128.5|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|1716
1695714300000|2023-09-26 07:45:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|778
1695714600000|2023-09-26 07:50:00|10129.3|10127.3|10130.1|10128.1|10130.3|10128.3|10129.3|10127.3|1301
1695714900000|2023-09-26 07:55:00|10129.7|10127.7|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|1208
1695715200000|2023-09-26 08:00:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|858
1695715500000|2023-09-26 08:05:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|610
1695715800000|2023-09-26 08:10:00|10131.3|10129.3|10132.1|10130.1|10132.1|10130.1|10130.9|10128.9|3211
1695716100000|2023-09-26 08:15:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|1864
1695716400000|2023-09-26 08:20:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|355
1695716700000|2023-09-26 08:25:00|10131.1|10129.1|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|2400
1695717000000|2023-09-26 08:30:00|10130.9|10128.9|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|916
1695717300000|2023-09-26 08:35:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|860
1695717600000|2023-09-26 08:40:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|465
1695717900000|2023-09-26 08:45:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|118
1695718200000|2023-09-26 08:50:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|658
1695718500000|2023-09-26 08:55:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|479
1695718800000|2023-09-26 09:00:00|10131.5|10129.5|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|882
1695719100000|2023-09-26 09:05:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|528
1695719400000|2023-09-26 09:10:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|865
1695719700000|2023-09-26 09:15:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|834
1695720000000|2023-09-26 09:20:00|10131.3|10129.3|10131.1|10129.1|10131.3|10129.3|10130.9|10128.9|341
1695720300000|2023-09-26 09:25:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|313
1695720600000|2023-09-26 09:30:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|246
1695720900000|2023-09-26 09:35:00|10131.9|10129.9|10131.7|10129.7|10131.9|10129.9|10131.7|10129.7|852
1695721200000|2023-09-26 09:40:00|10131.5|10129.5|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|269
1695721500000|2023-09-26 09:45:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|394
1695721800000|2023-09-26 09:50:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|397
1695722100000|2023-09-26 09:55:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|1060
1695722400000|2023-09-26 10:00:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|157
1695722700000|2023-09-26 10:05:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|127
1695723000000|2023-09-26 10:10:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|663
1695723300000|2023-09-26 10:15:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|1298
1695723600000|2023-09-26 10:20:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|698
1695723900000|2023-09-26 10:25:00|10132.1|10130.1|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|354
1695724200000|2023-09-26 10:30:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|426
1695724500000|2023-09-26 10:35:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|676
1695724800000|2023-09-26 10:40:00|10132.3|10130.3|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|68
1695725100000|2023-09-26 10:45:00|||||||||475
1695725400000|2023-09-26 10:50:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|60
1695725700000|2023-09-26 10:55:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.6|10130.6|430
1695726000000|2023-09-26 11:00:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|122
1695726300000|2023-09-26 11:05:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|456
1695726600000|2023-09-26 11:10:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|896
1695726900000|2023-09-26 11:15:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|810
1695727200000|2023-09-26 11:20:00|10133|10131|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|967
1695727500000|2023-09-26 11:25:00|10133.4|10131.4|10133.2|10131.2|10134|10132|10133.2|10131.2|1880
1695727800000|2023-09-26 11:30:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|407
1695728100000|2023-09-26 11:35:00|10133.4|10131.4|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|2063
1695728400000|2023-09-26 11:40:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|3264
1695728700000|2023-09-26 11:45:00|10132.1|10130.1|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|1543
1695729000000|2023-09-26 11:50:00|10130.9|10128.9|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|904
1695729300000|2023-09-26 11:55:00|10132.1|10130.1|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|561
1695729600000|2023-09-26 12:00:00|10131.5|10129.5|10132.4|10130.4|10132.4|10130.4|10131.3|10129.3|1147
1695729900000|2023-09-26 12:05:00|10132.8|10130.8|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|895
1695730200000|2023-09-26 12:10:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|1202
1695730500000|2023-09-26 12:15:00|10132.1|10130.1|10133.6|10131.6|10133.6|10131.6|10132.1|10130.1|3104
1695730800000|2023-09-26 12:20:00|10133.2|10131.2|10132.8|10130.8|10134|10132|10132.4|10130.4|1217
1695731100000|2023-09-26 12:25:00|10132.4|10130.4|10131.3|10129.3|10132.4|10130.4|10130.9|10128.9|2716
1695731400000|2023-09-26 12:30:00|10131.7|10129.7|10131.7|10129.7|10132.4|10130.4|10130.9|10128.9|1767
1695731700000|2023-09-26 12:35:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|2583
1695732000000|2023-09-26 12:40:00|10132.1|10130.1|10133.2|10131.2|10133.2|10131.2|10131.7|10129.7|1826
1695732300000|2023-09-26 12:45:00|10132.8|10130.8|10132.6|10130.6|10133.2|10131.2|10132.4|10130.4|1508
1695732600000|2023-09-26 12:50:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|1207
1695732900000|2023-09-26 12:55:00|10132.4|10130.4|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|1098
1695733200000|2023-09-26 13:00:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10131.7|10129.7|2312
1695733500000|2023-09-26 13:05:00|10132.1|10130.1|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|2145
1695733800000|2023-09-26 13:10:00|10132.4|10130.4|10131.7|10129.7|10132.4|10130.4|10131.3|10129.3|4552
1695734100000|2023-09-26 13:15:00|10132.1|10130.1|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|1521
1695734400000|2023-09-26 13:20:00|10132.1|10130.1|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|822
1695734700000|2023-09-26 13:25:00|10132.8|10130.8|10132.1|10130.1|10132.8|10130.8|10131.7|10129.7|1123
1695735000000|2023-09-26 13:30:00|10132.4|10130.4|10130.1|10128.1|10132.4|10130.4|10129.7|10127.7|1524
1695735300000|2023-09-26 13:35:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|3552
1695735600000|2023-09-26 13:40:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1676
1695735900000|2023-09-26 13:45:00|10129.7|10127.7|10129.3|10127.3|10130.1|10128.1|10128.9|10126.9|3133
1695736200000|2023-09-26 13:50:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.5|10126.5|2756
1695736500000|2023-09-26 13:55:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.1|10126.1|3630
1695736800000|2023-09-26 14:00:00|10129.9|10127.9|10130.1|10128.1|10131.3|10129.3|10129.7|10127.7|5952
1695737100000|2023-09-26 14:05:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10128.5|10126.5|3775
1695737400000|2023-09-26 14:10:00|10130.1|10128.1|10130.9|10128.9|10130.9|10128.9|10129.7|10127.7|1846
1695737700000|2023-09-26 14:15:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|2534
1695738000000|2023-09-26 14:20:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1872
1695738300000|2023-09-26 14:25:00|10130.5|10128.5|10129.7|10127.7|10130.9|10128.9|10129.7|10127.7|1951
1695738600000|2023-09-26 14:30:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10128.5|10126.5|2193
1695738900000|2023-09-26 14:35:00|10129.7|10127.7|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|2280
1695739200000|2023-09-26 14:40:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|1016
1695739500000|2023-09-26 14:45:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|2402
1695739800000|2023-09-26 14:50:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|1125
1695740100000|2023-09-26 14:55:00|10127.8|10125.8|10127|10125|10128.1|10126.1|10127|10125|1607
1695740400000|2023-09-26 15:00:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10125.4|10123.4|3373
1695740700000|2023-09-26 15:05:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10125.4|10123.4|4896
1695741000000|2023-09-26 15:10:00|10126|10124|10127.4|10125.4|10127.4|10125.4|10125.8|10123.8|1884
1695741300000|2023-09-26 15:15:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|1724
1695741600000|2023-09-26 15:20:00|10127.4|10125.4|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|708
1695741900000|2023-09-26 15:25:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10127.4|10125.4|4218
1695742200000|2023-09-26 15:30:00|10127.8|10125.8|10128.9|10126.9|10128.9|10126.9|10127.8|10125.8|3189
1695742500000|2023-09-26 15:35:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1644
1695742800000|2023-09-26 15:40:00|10129.1|10127.1|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|2414
1695743100000|2023-09-26 15:45:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|2896
1695743400000|2023-09-26 15:50:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|688
1695743700000|2023-09-26 15:55:00|||||||||1294
1695744000000|2023-09-26 16:00:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|1051
1695744300000|2023-09-26 16:05:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127|10125|2425
1695744600000|2023-09-26 16:10:00|10127|10125|10127|10125|10127|10125|10127|10125|1683
1695744900000|2023-09-26 16:15:00|10126.6|10124.6|10127|10125|10127|10125|10126.4|10124.4|1262
1695745200000|2023-09-26 16:20:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|1750
1695745500000|2023-09-26 16:25:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|1924
1695745800000|2023-09-26 16:30:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|2276
1695746100000|2023-09-26 16:35:00|10127|10125|10127.8|10125.8|10127.8|10125.8|10126.6|10124.6|2847
1695746400000|2023-09-26 16:40:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|999
1695746700000|2023-09-26 16:45:00|10127.8|10125.8|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|1397
1695747000000|2023-09-26 16:50:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1195
1695747300000|2023-09-26 16:55:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|1243
1695747600000|2023-09-26 17:00:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1855
1695747900000|2023-09-26 17:05:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10127.8|10125.8|2280
1695748200000|2023-09-26 17:10:00|10128.5|10126.5|10127.8|10125.8|10128.9|10126.9|10127.8|10125.8|1163
1695748500000|2023-09-26 17:15:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|200
1695748800000|2023-09-26 17:20:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|1290
1695749100000|2023-09-26 17:25:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1180
1695749400000|2023-09-26 17:30:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|891
1695749700000|2023-09-26 17:35:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|313
1695750000000|2023-09-26 17:40:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10127.8|10125.8|1250
1695750300000|2023-09-26 17:45:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|805
1695750600000|2023-09-26 17:50:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|492
1695750900000|2023-09-26 17:55:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|2736
1695751200000|2023-09-26 18:00:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|4315
1695751500000|2023-09-26 18:05:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|1739
1695751800000|2023-09-26 18:10:00|10127.8|10125.8|10127|10125|10127.8|10125.8|10127|10125|1234
1695752100000|2023-09-26 18:15:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|2016
1695752400000|2023-09-26 18:20:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|1264
1695752700000|2023-09-26 18:25:00|10126.6|10124.6|10127.8|10125.8|10127.8|10125.8|10126.6|10124.6|1099
1695753000000|2023-09-26 18:30:00|10128.1|10126.1|10127.4|10125.4|10128.9|10126.9|10127.4|10125.4|3592
1695753300000|2023-09-26 18:35:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|1350
1695753600000|2023-09-26 18:40:00|10127.8|10125.8|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|2046
1695753900000|2023-09-26 18:45:00|10128.9|10126.9|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|2809
1695754200000|2023-09-26 18:50:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|1831
1695754500000|2023-09-26 18:55:00|10129.3|10127.3|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|3375
1695754800000|2023-09-26 19:00:00|10129.3|10127.3|10129.5|10127.5|10129.5|10127.5|10129.3|10127.3|630
1695755100000|2023-09-26 19:05:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|2303
1695755400000|2023-09-26 19:10:00|10130.5|10128.5|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1751
1695755700000|2023-09-26 19:15:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|2766
1695756000000|2023-09-26 19:20:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.3|10128.3|3087
1695756300000|2023-09-26 19:25:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|2594
1695756600000|2023-09-26 19:30:00|10129.3|10127.3|10130.9|10128.9|10130.9|10128.9|10129.3|10127.3|5422
1695756900000|2023-09-26 19:35:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|684
1695757200000|2023-09-26 19:40:00|||||||||183
1695757500000|2023-09-26 19:45:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|713
1695757800000|2023-09-26 19:50:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|1902
1695758100000|2023-09-26 19:55:00|10130.5|10128.5|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|3315
1695758400000|2023-09-26 20:00:00|10129.3|10127.3|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|1441
1695758700000|2023-09-26 20:05:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|2078
1695759000000|2023-09-26 20:10:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|961
1695759300000|2023-09-26 20:15:00|10129.5|10127.5|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|944
1695759600000|2023-09-26 20:20:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|1026
1695759900000|2023-09-26 20:25:00|10129.5|10127.5|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|537
1695760200000|2023-09-26 20:30:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|549
1695760500000|2023-09-26 20:35:00|10129.5|10127.5|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|849
1695760800000|2023-09-26 20:40:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|786
1695761100000|2023-09-26 20:45:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|859
1695761400000|2023-09-26 20:50:00|10130.7|10128.7|10130.5|10128.5|10130.7|10128.7|10130.5|10128.5|396
1695761700000|2023-09-26 20:55:00|10130.9|10128.9|10131.5|10129.5|10131.7|10129.7|10130.9|10128.9|1287
1695765600000|2023-09-26 22:00:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|141
1695765900000|2023-09-26 22:05:00|10131.5|10129.5|10131.7|10129.7|10131.7|10129.7|10131.5|10129.5|38
1695766200000|2023-09-26 22:10:00|||||||||4
1695766500000|2023-09-26 22:15:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|189
1695766800000|2023-09-26 22:20:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|131
1695767100000|2023-09-26 22:25:00|||||||||1
1695767400000|2023-09-26 22:30:00|10131.9|10129.9|10131.7|10129.7|10131.9|10129.9|10131.7|10129.7|70
1695767700000|2023-09-26 22:35:00|||||||||60
1695768000000|2023-09-26 22:40:00|||||||||32
1695768300000|2023-09-26 22:45:00|10131.9|10129.9|10131.7|10129.7|10131.9|10129.9|10131.7|10129.7|35
1695768600000|2023-09-26 22:50:00|||||||||192
1695768900000|2023-09-26 22:55:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|48
1695769200000|2023-09-26 23:00:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|22
1695769500000|2023-09-26 23:05:00|||||||||4
1695769800000|2023-09-26 23:10:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|20
1695770100000|2023-09-26 23:15:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|7
1695770400000|2023-09-26 23:20:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|104
1695770700000|2023-09-26 23:25:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|51
1695771000000|2023-09-26 23:30:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|141
1695771300000|2023-09-26 23:35:00|10131.9|10129.9|10132.4|10130.4|10132.4|10130.4|10131.9|10129.9|549
1695771600000|2023-09-26 23:40:00|||||||||9
1695771900000|2023-09-26 23:45:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|117
1695772200000|2023-09-26 23:50:00|10132.8|10130.8|10132.8|10130.8|10133|10131|10132.8|10130.8|80
1695772500000|2023-09-26 23:55:00|||||||||89
1695772800000|2023-09-27 00:00:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|104
1695773100000|2023-09-27 00:05:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|187
1695773400000|2023-09-27 00:10:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|519
1695773700000|2023-09-27 00:15:00|||||||||306
1695774000000|2023-09-27 00:20:00|10132.6|10130.6|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|91
1695774300000|2023-09-27 00:25:00|||||||||53
1695774600000|2023-09-27 00:30:00|||||||||25
1695774900000|2023-09-27 00:35:00|||||||||272
1695775200000|2023-09-27 00:40:00|||||||||283
1695775500000|2023-09-27 00:45:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|137
1695775800000|2023-09-27 00:50:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|40
1695776100000|2023-09-27 00:55:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|381
1695776400000|2023-09-27 01:00:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|671
1695776700000|2023-09-27 01:05:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|176
1695777000000|2023-09-27 01:10:00|||||||||223
1695777300000|2023-09-27 01:15:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|233
1695777600000|2023-09-27 01:20:00|10132.8|10130.8|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|342
1695777900000|2023-09-27 01:25:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|486
1695778200000|2023-09-27 01:30:00|10133.2|10131.2|10134.4|10132.4|10134.8|10132.8|10133.2|10131.2|822
1695778500000|2023-09-27 01:35:00|10134|10132|10135.6|10133.6|10135.6|10133.6|10134|10132|1492
1695778800000|2023-09-27 01:40:00|10135.2|10133.2|10134.4|10132.4|10135.6|10133.6|10134.4|10132.4|675
1695779100000|2023-09-27 01:45:00|10134|10132|10134.8|10132.8|10134.8|10132.8|10134|10132|1233
1695779400000|2023-09-27 01:50:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134|10132|478
1695779700000|2023-09-27 01:55:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|221
1695780000000|2023-09-27 02:00:00|10134|10132|10134|10132|10134.8|10132.8|10134|10132|1014
1695780300000|2023-09-27 02:05:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|75
1695780600000|2023-09-27 02:10:00|||||||||29
1695780900000|2023-09-27 02:15:00|10134|10132|10134|10132|10134|10132|10134|10132|290
1695781200000|2023-09-27 02:20:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|203
1695781500000|2023-09-27 02:25:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|131
1695781800000|2023-09-27 02:30:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|18
1695782100000|2023-09-27 02:35:00|10133|10131|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|76
1695782400000|2023-09-27 02:40:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|206
1695782700000|2023-09-27 02:45:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|89
1695783000000|2023-09-27 02:50:00|10133.4|10131.4|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|69
1695783300000|2023-09-27 02:55:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|63
1695783600000|2023-09-27 03:00:00|||||||||26
1695783900000|2023-09-27 03:05:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|18
1695784200000|2023-09-27 03:10:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|11
1695784500000|2023-09-27 03:15:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|85
1695784800000|2023-09-27 03:20:00|||||||||80
1695785400000|2023-09-27 03:30:00|||||||||2
1695785700000|2023-09-27 03:35:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|424
1695786000000|2023-09-27 03:40:00|||||||||43
1695786300000|2023-09-27 03:45:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|31
1695786600000|2023-09-27 03:50:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|74
1695786900000|2023-09-27 03:55:00|||||||||202
1695787200000|2023-09-27 04:00:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|25
1695787500000|2023-09-27 04:05:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|108
1695787800000|2023-09-27 04:10:00|||||||||119
1695788400000|2023-09-27 04:20:00|||||||||60
1695788700000|2023-09-27 04:25:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|189
1695789000000|2023-09-27 04:30:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|170
1695789300000|2023-09-27 04:35:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|345
1695789600000|2023-09-27 04:40:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|116
1695789900000|2023-09-27 04:45:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.9|10129.9|73
1695790200000|2023-09-27 04:50:00|||||||||50
1695790500000|2023-09-27 04:55:00|10132.3|10130.3|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|341
1695790800000|2023-09-27 05:00:00|||||||||6
1695791100000|2023-09-27 05:05:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|98
1695791400000|2023-09-27 05:10:00|||||||||2
1695791700000|2023-09-27 05:15:00|||||||||165
1695792000000|2023-09-27 05:20:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|177
1695792300000|2023-09-27 05:25:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|354
1695792600000|2023-09-27 05:30:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|19
1695792900000|2023-09-27 05:35:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|875
1695793200000|2023-09-27 05:40:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|297
1695793500000|2023-09-27 05:45:00|||||||||20
1695793800000|2023-09-27 05:50:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|847
1695794100000|2023-09-27 05:55:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|969
1695794400000|2023-09-27 06:00:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|417
1695794700000|2023-09-27 06:05:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|445
1695795000000|2023-09-27 06:10:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|167
1695795300000|2023-09-27 06:15:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|49
1695795600000|2023-09-27 06:20:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|94
1695795900000|2023-09-27 06:25:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|141
1695796200000|2023-09-27 06:30:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|358
1695796500000|2023-09-27 06:35:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|320
1695796800000|2023-09-27 06:40:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|125
1695797100000|2023-09-27 06:45:00|10134|10132|10134|10132|10134|10132|10133.8|10131.8|310
1695797400000|2023-09-27 06:50:00|10134.4|10132.4|10134.8|10132.8|10135.2|10133.2|10134|10132|726
1695797700000|2023-09-27 06:55:00|10135|10133|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|1298
1695798000000|2023-09-27 07:00:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|1034
1695798300000|2023-09-27 07:05:00|||||||||150
1695798600000|2023-09-27 07:10:00|10135.4|10133.4|10135.2|10133.2|10135.4|10133.4|10134.8|10132.8|321
1695798900000|2023-09-27 07:15:00|||||||||378
1695799200000|2023-09-27 07:20:00|10135|10133|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|539
1695799500000|2023-09-27 07:25:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|1279
1695799800000|2023-09-27 07:30:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|383
1695800100000|2023-09-27 07:35:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|780
1695800400000|2023-09-27 07:40:00|||||||||159
1695800700000|2023-09-27 07:45:00|||||||||126
1695801000000|2023-09-27 07:50:00|||||||||222
1695801300000|2023-09-27 07:55:00|||||||||502
1695801600000|2023-09-27 08:00:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|1376
1695801900000|2023-09-27 08:05:00|||||||||47
1695802200000|2023-09-27 08:10:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|366
1695802500000|2023-09-27 08:15:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|225
1695802800000|2023-09-27 08:20:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|148
1695803100000|2023-09-27 08:25:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|99
1695803400000|2023-09-27 08:30:00|||||||||108
1695803700000|2023-09-27 08:35:00|10134.4|10132.4|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|341
1695804000000|2023-09-27 08:40:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|1348
1695804300000|2023-09-27 08:45:00|||||||||199
1695804600000|2023-09-27 08:50:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|632
1695804900000|2023-09-27 08:55:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|195
1695805200000|2023-09-27 09:00:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|390
1695805500000|2023-09-27 09:05:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|246
1695805800000|2023-09-27 09:10:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|375
1695806100000|2023-09-27 09:15:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|183
1695806400000|2023-09-27 09:20:00|||||||||110
1695806700000|2023-09-27 09:25:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|603
1695807000000|2023-09-27 09:30:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|265
1695807300000|2023-09-27 09:35:00|||||||||73
1695807600000|2023-09-27 09:40:00|10134.6|10132.6|10134.6|10132.6|10134.8|10132.8|10134.4|10132.4|355
1695807900000|2023-09-27 09:45:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|125
1695808200000|2023-09-27 09:50:00|||||||||48
1695808500000|2023-09-27 09:55:00|||||||||213
1695808800000|2023-09-27 10:00:00|10134|10132|10134|10132|10134|10132|10134|10132|88
1695809100000|2023-09-27 10:05:00|||||||||134
1695809400000|2023-09-27 10:10:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|1293
1695809700000|2023-09-27 10:15:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|542
1695810000000|2023-09-27 10:20:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|211
1695810300000|2023-09-27 10:25:00|10133.8|10131.8|10134|10132|10134|10132|10133.6|10131.6|162
1695810600000|2023-09-27 10:30:00|||||||||94
1695810900000|2023-09-27 10:35:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|681
1695811200000|2023-09-27 10:40:00|||||||||256
1695811500000|2023-09-27 10:45:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|585
1695811800000|2023-09-27 10:50:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|131
1695812100000|2023-09-27 10:55:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|322
1695812400000|2023-09-27 11:00:00|10133.4|10131.4|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|229
1695812700000|2023-09-27 11:05:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|540
1695813000000|2023-09-27 11:10:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|209
1695813300000|2023-09-27 11:15:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|169
1695813600000|2023-09-27 11:20:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|528
1695813900000|2023-09-27 11:25:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|475
1695814200000|2023-09-27 11:30:00|10133.2|10131.2|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|792
1695814500000|2023-09-27 11:35:00|10132.6|10130.6|10132.3|10130.3|10132.8|10130.8|10132.1|10130.1|781
1695814800000|2023-09-27 11:40:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|387
1695815100000|2023-09-27 11:45:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|762
1695815400000|2023-09-27 11:50:00|10132.3|10130.3|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|1966
1695815700000|2023-09-27 11:55:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10131.5|10129.5|2406
1695816000000|2023-09-27 12:00:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|1916
1695816300000|2023-09-27 12:05:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|2770
1695816600000|2023-09-27 12:10:00|10132.1|10130.1|10131.3|10129.3|10132.4|10130.4|10131.3|10129.3|1377
1695816900000|2023-09-27 12:15:00|10131.5|10129.5|10132.1|10130.1|10132.1|10130.1|10131.5|10129.5|1101
1695817200000|2023-09-27 12:20:00|10132.4|10130.4|10131.3|10129.3|10132.4|10130.4|10130.9|10128.9|1709
1695817500000|2023-09-27 12:25:00|10131.5|10129.5|10131.5|10129.5|10132.4|10130.4|10131.3|10129.3|1844
1695817800000|2023-09-27 12:30:00|10130.3|10128.3|10132.8|10130.8|10132.8|10130.8|10129.7|10127.7|2217
1695818100000|2023-09-27 12:35:00|10132.4|10130.4|10132.6|10130.6|10133.2|10131.2|10132.1|10130.1|2030
1695818400000|2023-09-27 12:40:00|10132.4|10130.4|10133.6|10131.6|10133.6|10131.6|10132.1|10130.1|1184
1695818700000|2023-09-27 12:45:00|10133.2|10131.2|10133.2|10131.2|10134.4|10132.4|10133.2|10131.2|1607
1695819000000|2023-09-27 12:50:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|2859
1695819300000|2023-09-27 12:55:00|10133.6|10131.6|10133.2|10131.2|10134.4|10132.4|10132.8|10130.8|3316
1695819600000|2023-09-27 13:00:00|10133|10131|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|2079
1695819900000|2023-09-27 13:05:00|10133.2|10131.2|10134.4|10132.4|10134.4|10132.4|10133.2|10131.2|2792
1695820200000|2023-09-27 13:10:00|10134|10132|10133.6|10131.6|10134|10132|10133.2|10131.2|2155
1695820500000|2023-09-27 13:15:00|10133.2|10131.2|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|1723
1695820800000|2023-09-27 13:20:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|1195
1695821100000|2023-09-27 13:25:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|1633
1695821400000|2023-09-27 13:30:00|10131.7|10129.7|10131.7|10129.7|10132.4|10130.4|10130.9|10128.9|4302
1695821700000|2023-09-27 13:35:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|760
1695822000000|2023-09-27 13:40:00|10131.3|10129.3|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|1354
1695822300000|2023-09-27 13:45:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|3226
1695822600000|2023-09-27 13:50:00|10130.5|10128.5|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|1542
1695822900000|2023-09-27 13:55:00|10129.7|10127.7|10130.1|10128.1|10130.9|10128.9|10129.7|10127.7|2111
1695823200000|2023-09-27 14:00:00|10130.5|10128.5|10129.7|10127.7|10130.9|10128.9|10129.7|10127.7|2192
1695823500000|2023-09-27 14:05:00|10129.3|10127.3|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|1462
1695823800000|2023-09-27 14:10:00|10129.3|10127.3|10128.5|10126.5|10129.3|10127.3|10128.1|10126.1|1522
1695824100000|2023-09-27 14:15:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|2858
1695824400000|2023-09-27 14:20:00|10128.5|10126.5|10128.5|10126.5|10129.3|10127.3|10128.1|10126.1|2822
1695824700000|2023-09-27 14:25:00|10128.9|10126.9|10128.9|10126.9|10129.7|10127.7|10128.5|10126.5|6795
1695825000000|2023-09-27 14:30:00|10129.3|10127.3|10128.5|10126.5|10129.3|10127.3|10128.1|10126.1|3509
1695825300000|2023-09-27 14:35:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|2751
1695825600000|2023-09-27 14:40:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|2345
1695825900000|2023-09-27 14:45:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|1253
1695826200000|2023-09-27 14:50:00|10128|10126|10128.5|10126.5|10128.5|10126.5|10127.4|10125.4|3588
1695826500000|2023-09-27 14:55:00|10128.3|10126.3|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|2521
1695826800000|2023-09-27 15:00:00|10127|10125|10127.8|10125.8|10128.1|10126.1|10127|10125|2069
1695827100000|2023-09-27 15:05:00|10127.4|10125.4|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1424
1695827400000|2023-09-27 15:10:00|10127.4|10125.4|10127.8|10125.8|10128.5|10126.5|10127.4|10125.4|5925
1695827700000|2023-09-27 15:15:00|10127.4|10125.4|10127|10125|10127.8|10125.8|10126.6|10124.6|1391
1695828000000|2023-09-27 15:20:00|10127.2|10125.2|10127.8|10125.8|10127.8|10125.8|10127|10125|672
1695828300000|2023-09-27 15:25:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|2049
1695828600000|2023-09-27 15:30:00|10127.4|10125.4|10127|10125|10127.8|10125.8|10127|10125|1516
1695828900000|2023-09-27 15:35:00|10126.6|10124.6|10125.8|10123.8|10127|10125|10125.8|10123.8|2334
1695829200000|2023-09-27 15:40:00|10125.4|10123.4|10124.6|10122.6|10125.8|10123.8|10124.6|10122.6|3874
1695829500000|2023-09-27 15:45:00|10125|10123|10124.2|10122.2|10125.4|10123.4|10124.2|10122.2|2115
1695829800000|2023-09-27 15:50:00|10124.6|10122.6|10123.1|10121.1|10124.6|10122.6|10123.1|10121.1|2507
1695830100000|2023-09-27 15:55:00|10123.5|10121.5|10124.2|10122.2|10124.2|10122.2|10123.1|10121.1|2825
1695830400000|2023-09-27 16:00:00|10124.6|10122.6|10124.2|10122.2|10125|10123|10123.9|10121.9|2817
1695830700000|2023-09-27 16:05:00|10124|10122|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|536
1695831000000|2023-09-27 16:10:00|10124.2|10122.2|10122.7|10120.7|10124.2|10122.2|10122.3|10120.3|1569
1695831300000|2023-09-27 16:15:00|10122.5|10120.5|10123.9|10121.9|10123.9|10121.9|10122.5|10120.5|1528
1695831600000|2023-09-27 16:20:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|872
1695831900000|2023-09-27 16:25:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|1466
1695832200000|2023-09-27 16:30:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|1826
1695832500000|2023-09-27 16:35:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|1516
1695832800000|2023-09-27 16:40:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|1992
1695833100000|2023-09-27 16:45:00|10123.1|10121.1|10121.9|10119.9|10123.1|10121.1|10121.9|10119.9|1837
1695833400000|2023-09-27 16:50:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|836
1695833700000|2023-09-27 16:55:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10119.9|10117.9|3247
1695834000000|2023-09-27 17:00:00|10120.9|10118.9|10122.3|10120.3|10122.7|10120.7|10119.9|10117.9|3792
1695834300000|2023-09-27 17:05:00|10122.5|10120.5|10121.1|10119.1|10122.7|10120.7|10120.7|10118.7|2099
1695834600000|2023-09-27 17:10:00|10120.7|10118.7|10119.9|10117.9|10121.1|10119.1|10118.8|10116.8|4505
1695834900000|2023-09-27 17:15:00|10120.3|10118.3|10118.4|10116.4|10120.3|10118.3|10117.2|10115.2|4752
1695835200000|2023-09-27 17:20:00|10118|10116|10116.8|10114.8|10118|10116|10116|10114|4452
1695835500000|2023-09-27 17:25:00|10116.4|10114.4|10117.2|10115.2|10117.6|10115.6|10115.6|10113.6|4532
1695835800000|2023-09-27 17:30:00|10117.4|10115.4|10117.6|10115.6|10118.4|10116.4|10116.8|10114.8|3007
1695836100000|2023-09-27 17:35:00|10118|10116|10117.6|10115.6|10118|10116|10117.2|10115.2|10441
1695836400000|2023-09-27 17:40:00|10118|10116|10118.8|10116.8|10119.2|10117.2|10118|10116|2246
1695836700000|2023-09-27 17:45:00|10119|10117|10118.4|10116.4|10119.2|10117.2|10118.4|10116.4|1836
1695837000000|2023-09-27 17:50:00|10118|10116|10117.6|10115.6|10118.4|10116.4|10117.6|10115.6|1622
1695837300000|2023-09-27 17:55:00|10117.2|10115.2|10117.6|10115.6|10118|10116|10116.8|10114.8|3226
1695837600000|2023-09-27 18:00:00|10117.2|10115.2|10116|10114|10117.2|10115.2|10115.8|10113.8|2982
1695837900000|2023-09-27 18:05:00|10116.4|10114.4|10115.3|10113.3|10116.4|10114.4|10115.3|10113.3|2897
1695838200000|2023-09-27 18:10:00|10114.9|10112.9|10115.3|10113.3|10115.3|10113.3|10114.5|10112.5|2688
1695838500000|2023-09-27 18:15:00|10114.9|10112.9|10115.3|10113.3|10116.4|10114.4|10114.9|10112.9|3393
1695838800000|2023-09-27 18:20:00|10115.6|10113.6|10116|10114|10116|10114|10114.9|10112.9|1727
1695839100000|2023-09-27 18:25:00|10116.4|10114.4|10116.8|10114.8|10117.2|10115.2|10116|10114|2579
1695839400000|2023-09-27 18:30:00|10117.2|10115.2|10116.8|10114.8|10118|10116|10116.8|10114.8|6037
1695839700000|2023-09-27 18:35:00|10117.2|10115.2|10116.8|10114.8|10117.6|10115.6|10116.4|10114.4|5889
1695840000000|2023-09-27 18:40:00|10117.2|10115.2|10116.8|10114.8|10117.6|10115.6|10116.8|10114.8|540
1695840300000|2023-09-27 18:45:00|10117.2|10115.2|10117.2|10115.2|10118|10116|10116.8|10114.8|1875
1695840600000|2023-09-27 18:50:00|10116.8|10114.8|10117.2|10115.2|10117.6|10115.6|10116.8|10114.8|3275
1695840900000|2023-09-27 18:55:00|10116.8|10114.8|10118|10116|10118|10116|10116|10114|2797
1695841200000|2023-09-27 19:00:00|10117.6|10115.6|10117.2|10115.2|10118|10116|10117.2|10115.2|1483
1695841500000|2023-09-27 19:05:00|10117.6|10115.6|10118|10116|10118.4|10116.4|10117.2|10115.2|2431
1695841800000|2023-09-27 19:10:00|10118.4|10116.4|10119.6|10117.6|10120.3|10118.3|10118.4|10116.4|4143
1695842100000|2023-09-27 19:15:00|10119.2|10117.2|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|1322
1695842400000|2023-09-27 19:20:00|10119.2|10117.2|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|198
1695842700000|2023-09-27 19:25:00|10119.2|10117.2|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|1431
1695843000000|2023-09-27 19:30:00|10119|10117|10119.6|10117.6|10119.6|10117.6|10118.8|10116.8|1326
1695843300000|2023-09-27 19:35:00|10119.4|10117.4|10118.8|10116.8|10119.6|10117.6|10118.8|10116.8|1717
1695843600000|2023-09-27 19:40:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|584
1695843900000|2023-09-27 19:45:00|10118.8|10116.8|10118.8|10116.8|10119.2|10117.2|10118.4|10116.4|3355
1695844200000|2023-09-27 19:50:00|10119.2|10117.2|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|1104
1695844500000|2023-09-27 19:55:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|2524
1695844800000|2023-09-27 20:00:00|10119.2|10117.2|10118.8|10116.8|10119.4|10117.4|10118.4|10116.4|2357
1695845100000|2023-09-27 20:05:00|10118.6|10116.6|10118.4|10116.4|10118.8|10116.8|10118.4|10116.4|655
1695845400000|2023-09-27 20:10:00|10118.8|10116.8|10118.4|10116.4|10118.8|10116.8|10118.4|10116.4|387
1695845700000|2023-09-27 20:15:00|10118|10116|10118|10116|10118|10116|10118|10116|360
1695846000000|2023-09-27 20:20:00|10118.4|10116.4|10118|10116|10118.4|10116.4|10118|10116|1046
1695846300000|2023-09-27 20:25:00|10118.4|10116.4|10118|10116|10118.4|10116.4|10118|10116|984
1695846600000|2023-09-27 20:30:00|10118.2|10116.2|10118.4|10116.4|10118.4|10116.4|10118|10116|1600
1695846900000|2023-09-27 20:35:00|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|1366
1695847200000|2023-09-27 20:40:00|10118.4|10116.4|10118.8|10116.8|10118.8|10116.8|10118.4|10116.4|781
1695847500000|2023-09-27 20:45:00|10118.4|10116.4|10118|10116|10118.4|10116.4|10117.6|10115.6|1592
1695847800000|2023-09-27 20:50:00|10117.6|10115.6|10117.6|10115.6|10117.6|10115.6|10117.6|10115.6|1228
1695848100000|2023-09-27 20:55:00|10117.8|10115.8|10118.4|10116.4|10118.4|10116.4|10117.6|10115.6|1495
1695852000000|2023-09-27 22:00:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|595
1695852300000|2023-09-27 22:05:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|47
1695852600000|2023-09-27 22:10:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|82
1695852900000|2023-09-27 22:15:00|10119.4|10117.4|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|115
1695853200000|2023-09-27 22:20:00|10119.4|10117.4|10119.2|10117.2|10119.4|10117.4|10119.2|10117.2|74
1695853500000|2023-09-27 22:25:00|10118.8|10116.8|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|248
1695853800000|2023-09-27 22:30:00|10119.4|10117.4|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|98
1695854100000|2023-09-27 22:35:00|10119.2|10117.2|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|161
1695854400000|2023-09-27 22:40:00|||||||||40
1695854700000|2023-09-27 22:45:00|10119.8|10117.8|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|176
1695855000000|2023-09-27 22:50:00|||||||||23
1695855300000|2023-09-27 22:55:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|29
1695855600000|2023-09-27 23:00:00|10119.8|10117.8|10119.9|10117.9|10120.3|10118.3|10119.8|10117.8|117
1695855900000|2023-09-27 23:05:00|||||||||82
1695856200000|2023-09-27 23:10:00|10120.1|10118.1|10119.9|10117.9|10120.1|10118.1|10119.9|10117.9|49
1695856500000|2023-09-27 23:15:00|10119.8|10117.8|10119.8|10117.8|10119.9|10117.9|10119.6|10117.6|264
1695856800000|2023-09-27 23:20:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|23
1695857100000|2023-09-27 23:25:00|||||||||102
1695857400000|2023-09-27 23:30:00|||||||||33
1695857700000|2023-09-27 23:35:00|10119.2|10117.2|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|115
1695858000000|2023-09-27 23:40:00|||||||||30
1695858300000|2023-09-27 23:45:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|99
1695858600000|2023-09-27 23:50:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|114
1695858900000|2023-09-27 23:55:00|||||||||4
1695859200000|2023-09-28 00:00:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|396
1695859500000|2023-09-28 00:05:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|252
1695859800000|2023-09-28 00:10:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.8|10117.8|433
1695860100000|2023-09-28 00:15:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|400
1695860400000|2023-09-28 00:20:00|10119.9|10117.9|10120.7|10118.7|10120.7|10118.7|10119.9|10117.9|895
1695860700000|2023-09-28 00:25:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|977
1695861000000|2023-09-28 00:30:00|||||||||450
1695861300000|2023-09-28 00:35:00|||||||||389
1695861600000|2023-09-28 00:40:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|428
1695861900000|2023-09-28 00:45:00|10120.1|10118.1|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|569
1695862200000|2023-09-28 00:50:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|296
1695862500000|2023-09-28 00:55:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|334
1695862800000|2023-09-28 01:00:00|10120.7|10118.7|10119.9|10117.9|10120.7|10118.7|10119.9|10117.9|451
1695863100000|2023-09-28 01:05:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|226
1695863400000|2023-09-28 01:10:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|301
1695863700000|2023-09-28 01:15:00|10119.9|10117.9|10119.2|10117.2|10119.9|10117.9|10119.2|10117.2|689
1695864000000|2023-09-28 01:20:00|10119|10117|10119.2|10117.2|10119.2|10117.2|10119|10117|371
1695864300000|2023-09-28 01:25:00|10118.8|10116.8|10118.8|10116.8|10119.2|10117.2|10118.4|10116.4|649
1695864600000|2023-09-28 01:30:00|10118.6|10116.6|10118.8|10116.8|10118.8|10116.8|10118.4|10116.4|440
1695864900000|2023-09-28 01:35:00|10118.4|10116.4|10118.8|10116.8|10118.8|10116.8|10118.4|10116.4|307
1695865200000|2023-09-28 01:40:00|10119|10117|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|141
1695865500000|2023-09-28 01:45:00|10118.8|10116.8|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|103
1695865800000|2023-09-28 01:50:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|74
1695866100000|2023-09-28 01:55:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|300
1695866400000|2023-09-28 02:00:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|270
1695866700000|2023-09-28 02:05:00|10120.7|10118.7|10119.9|10117.9|10120.7|10118.7|10119.9|10117.9|541
1695867000000|2023-09-28 02:10:00|10120.1|10118.1|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|98
1695867300000|2023-09-28 02:15:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|157
1695867600000|2023-09-28 02:20:00|10119.8|10117.8|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|54
1695867900000|2023-09-28 02:25:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|743
1695868200000|2023-09-28 02:30:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|147
1695868500000|2023-09-28 02:35:00|10119.6|10117.6|10120.1|10118.1|10120.3|10118.3|10119.6|10117.6|710
1695868800000|2023-09-28 02:40:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|168
1695869100000|2023-09-28 02:45:00|||||||||2
1695869400000|2023-09-28 02:50:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|102
1695869700000|2023-09-28 02:55:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|4
1695870000000|2023-09-28 03:00:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|265
1695870300000|2023-09-28 03:05:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|107
1695870600000|2023-09-28 03:10:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|66
1695870900000|2023-09-28 03:15:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|508
1695871200000|2023-09-28 03:20:00|||||||||7
1695871800000|2023-09-28 03:30:00|||||||||101
1695872100000|2023-09-28 03:35:00|10120.5|10118.5|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|199
1695872400000|2023-09-28 03:40:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|373
1695872700000|2023-09-28 03:45:00|10120.5|10118.5|10120.7|10118.7|10120.7|10118.7|10120.5|10118.5|37
1695873000000|2023-09-28 03:50:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.9|10118.9|236
1695873300000|2023-09-28 03:55:00|10120.9|10118.9|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|394
1695873600000|2023-09-28 04:00:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.9|10118.9|145
1695873900000|2023-09-28 04:05:00|||||||||33
1695874200000|2023-09-28 04:10:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|63
1695874500000|2023-09-28 04:15:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.9|10118.9|216
1695874800000|2023-09-28 04:20:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|143
1695875100000|2023-09-28 04:25:00|||||||||31
1695875400000|2023-09-28 04:30:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|478
1695875700000|2023-09-28 04:35:00|||||||||2
1695876000000|2023-09-28 04:40:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|352
1695876300000|2023-09-28 04:45:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|108
1695876600000|2023-09-28 04:50:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|343
1695876900000|2023-09-28 04:55:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|294
1695877200000|2023-09-28 05:00:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|95
1695877500000|2023-09-28 05:05:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|243
1695877800000|2023-09-28 05:10:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|237
1695878100000|2023-09-28 05:15:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|715
1695878400000|2023-09-28 05:20:00|||||||||163
1695878700000|2023-09-28 05:25:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|594
1695879000000|2023-09-28 05:30:00|10122.5|10120.5|10122.7|10120.7|10123.9|10121.9|10122.3|10120.3|1936
1695879300000|2023-09-28 05:35:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|870
1695879600000|2023-09-28 05:40:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|487
1695879900000|2023-09-28 05:45:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|323
1695880200000|2023-09-28 05:50:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|371
1695880500000|2023-09-28 05:55:00|10122.1|10120.1|10121.9|10119.9|10122.7|10120.7|10121.9|10119.9|297
1695880800000|2023-09-28 06:00:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|601
1695881100000|2023-09-28 06:05:00|10122.1|10120.1|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|391
1695881400000|2023-09-28 06:10:00|10121.9|10119.9|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|284
1695881700000|2023-09-28 06:15:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|598
1695882000000|2023-09-28 06:20:00|10122.3|10120.3|10121.1|10119.1|10122.3|10120.3|10121.1|10119.1|938
1695882300000|2023-09-28 06:25:00|10121.5|10119.5|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|1300
1695882600000|2023-09-28 06:30:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|496
1695882900000|2023-09-28 06:35:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|291
1695883200000|2023-09-28 06:40:00|10121.5|10119.5|10120.3|10118.3|10121.5|10119.5|10120.3|10118.3|1095
1695883500000|2023-09-28 06:45:00|10120.5|10118.5|10120.3|10118.3|10120.5|10118.5|10119.9|10117.9|564
1695883800000|2023-09-28 06:50:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|639
1695884100000|2023-09-28 06:55:00|10120.1|10118.1|10121.1|10119.1|10121.1|10119.1|10120.1|10118.1|276
1695884400000|2023-09-28 07:00:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|1084
1695884700000|2023-09-28 07:05:00|10120.3|10118.3|10121.9|10119.9|10121.9|10119.9|10119.9|10117.9|2125
1695885000000|2023-09-28 07:10:00|10121.5|10119.5|10121.5|10119.5|10121.9|10119.9|10121.1|10119.1|554
1695885300000|2023-09-28 07:15:00|10121.1|10119.1|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|541
1695885600000|2023-09-28 07:20:00|10121.7|10119.7|10121.1|10119.1|10121.7|10119.7|10120.7|10118.7|427
1695885900000|2023-09-28 07:25:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|424
1695886200000|2023-09-28 07:30:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|220
1695886500000|2023-09-28 07:35:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|220
1695886800000|2023-09-28 07:40:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|764
1695887100000|2023-09-28 07:45:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|288
1695887400000|2023-09-28 07:50:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|816
1695887700000|2023-09-28 07:55:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|194
1695888000000|2023-09-28 08:00:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|354
1695888300000|2023-09-28 08:05:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10118.8|10116.8|1179
1695888600000|2023-09-28 08:10:00|10119.8|10117.8|10120.3|10118.3|10120.3|10118.3|10119.6|10117.6|1751
1695888900000|2023-09-28 08:15:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.3|10118.3|1089
1695889200000|2023-09-28 08:20:00|10120.7|10118.7|10121.9|10119.9|10121.9|10119.9|10120.7|10118.7|1313
1695889500000|2023-09-28 08:25:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|1094
1695889800000|2023-09-28 08:30:00|10122.3|10120.3|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|1384
1695890100000|2023-09-28 08:35:00|10122.3|10120.3|10121.5|10119.5|10122.3|10120.3|10121.5|10119.5|1318
1695890400000|2023-09-28 08:40:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|1235
1695890700000|2023-09-28 08:45:00|10121.5|10119.5|10120.7|10118.7|10121.5|10119.5|10120.7|10118.7|908
1695891000000|2023-09-28 08:50:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|1533
1695891300000|2023-09-28 08:55:00|10120.3|10118.3|10119.9|10117.9|10120.7|10118.7|10119.6|10117.6|1701
1695891600000|2023-09-28 09:00:00|10119.6|10117.6|10119.9|10117.9|10120.3|10118.3|10119.2|10117.2|2585
1695891900000|2023-09-28 09:05:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10118.8|10116.8|1220
1695892200000|2023-09-28 09:10:00|10119.2|10117.2|10120.3|10118.3|10120.3|10118.3|10119.2|10117.2|1662
1695892500000|2023-09-28 09:15:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|806
1695892800000|2023-09-28 09:20:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|435
1695893100000|2023-09-28 09:25:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|721
1695893400000|2023-09-28 09:30:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|844
1695893700000|2023-09-28 09:35:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|1324
1695894000000|2023-09-28 09:40:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.5|10119.5|2103
1695894300000|2023-09-28 09:45:00|10122.7|10120.7|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|827
1695894600000|2023-09-28 09:50:00|10123.5|10121.5|10122.7|10120.7|10123.9|10121.9|10122.7|10120.7|2087
1695894900000|2023-09-28 09:55:00|10122.3|10120.3|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|1049
1695895200000|2023-09-28 10:00:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|307
1695895500000|2023-09-28 10:05:00|10122.1|10120.1|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|287
1695895800000|2023-09-28 10:10:00|10121.5|10119.5|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|757
1695896100000|2023-09-28 10:15:00|10121.7|10119.7|10120.7|10118.7|10121.7|10119.7|10120.3|10118.3|1667
1695896400000|2023-09-28 10:20:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|939
1695896700000|2023-09-28 10:25:00|10120.3|10118.3|10119.9|10117.9|10120.7|10118.7|10119.9|10117.9|1817
1695897000000|2023-09-28 10:30:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|297
1695897300000|2023-09-28 10:35:00|10120.1|10118.1|10119.9|10117.9|10120.7|10118.7|10119.6|10117.6|506
1695897600000|2023-09-28 10:40:00|10119.8|10117.8|10119.9|10117.9|10120.3|10118.3|10119.6|10117.6|444
1695897900000|2023-09-28 10:45:00|10120.1|10118.1|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|535
1695898200000|2023-09-28 10:50:00|10119.6|10117.6|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|782
1695898500000|2023-09-28 10:55:00|10118.8|10116.8|10119.2|10117.2|10119.6|10117.6|10118.8|10116.8|1360
1695898800000|2023-09-28 11:00:00|10119.6|10117.6|10118.8|10116.8|10119.6|10117.6|10118.4|10116.4|1578
1695899100000|2023-09-28 11:05:00|10119.2|10117.2|10118.8|10116.8|10119.2|10117.2|10118.8|10116.8|497
1695899400000|2023-09-28 11:10:00|10119.2|10117.2|10118.4|10116.4|10119.2|10117.2|10118.4|10116.4|363
1695899700000|2023-09-28 11:15:00|10118.8|10116.8|10118.4|10116.4|10118.8|10116.8|10118.4|10116.4|280
1695900000000|2023-09-28 11:20:00|10118.8|10116.8|10118|10116|10118.8|10116.8|10118|10116|1890
1695900300000|2023-09-28 11:25:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|2566
1695900600000|2023-09-28 11:30:00|10116.8|10114.8|10117.6|10115.6|10118|10116|10116.8|10114.8|2129
1695900900000|2023-09-28 11:35:00|10118|10116|10117.2|10115.2|10118|10116|10116.8|10114.8|1070
1695901200000|2023-09-28 11:40:00|10117|10115|10118.4|10116.4|10118.4|10116.4|10117|10115|1075
1695901500000|2023-09-28 11:45:00|10118.8|10116.8|10118.8|10116.8|10119.2|10117.2|10118.4|10116.4|1360
1695901800000|2023-09-28 11:50:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|592
1695902100000|2023-09-28 11:55:00|10119.4|10117.4|10119.2|10117.2|10119.4|10117.4|10119.2|10117.2|948
1695902400000|2023-09-28 12:00:00|10119.6|10117.6|10121.1|10119.1|10121.1|10119.1|10119.2|10117.2|2674
1695902700000|2023-09-28 12:05:00|10120.7|10118.7|10121.5|10119.5|10121.9|10119.9|10120.7|10118.7|2260
1695903000000|2023-09-28 12:10:00|10121.9|10119.9|10120.3|10118.3|10121.9|10119.9|10119.6|10117.6|2376
1695903300000|2023-09-28 12:15:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.3|10118.3|1284
1695903600000|2023-09-28 12:20:00|10121.3|10119.3|10120.7|10118.7|10121.9|10119.9|10120.7|10118.7|3019
1695903900000|2023-09-28 12:25:00|10121.1|10119.1|10119.9|10117.9|10121.1|10119.1|10119.8|10117.8|2666
1695904200000|2023-09-28 12:30:00|10119.2|10117.2|10125.8|10123.8|10126.6|10124.6|10117.2|10115.2|10608
1695904500000|2023-09-28 12:35:00|10126.2|10124.2|10123.1|10121.1|10126.6|10124.6|10122.3|10120.3|3826
1695904800000|2023-09-28 12:40:00|10123.5|10121.5|10118.4|10116.4|10123.5|10121.5|10118.4|10116.4|3507
1695905100000|2023-09-28 12:45:00|10118.8|10116.8|10115.6|10113.6|10118.8|10116.8|10114.9|10112.9|10142
1695905400000|2023-09-28 12:50:00|10115.3|10113.3|10118|10116|10118.4|10116.4|10114.5|10112.5|7968
1695905700000|2023-09-28 12:55:00|10117.6|10115.6|10118|10116|10118.4|10116.4|10116.4|10114.4|9022
1695906000000|2023-09-28 13:00:00|10117.6|10115.6|10122.3|10120.3|10123.1|10121.1|10117.6|10115.6|8819
1695906300000|2023-09-28 13:05:00|10121.9|10119.9|10123.9|10121.9|10124.2|10122.2|10121.9|10119.9|7233
1695906600000|2023-09-28 13:10:00|10124.2|10122.2|10122.3|10120.3|10124.6|10122.6|10121.9|10119.9|5151
1695906900000|2023-09-28 13:15:00|10122.7|10120.7|10121.9|10119.9|10123.5|10121.5|10121.9|10119.9|2182
1695907200000|2023-09-28 13:20:00|10121.5|10119.5|10124.2|10122.2|10124.6|10122.6|10121.5|10119.5|3245
1695907500000|2023-09-28 13:25:00|10124.6|10122.6|10125.8|10123.8|10126.2|10124.2|10124.2|10122.2|2227
1695907800000|2023-09-28 13:30:00|10125.4|10123.4|10126.2|10124.2|10126.2|10124.2|10125|10123|3486
1695908100000|2023-09-28 13:35:00|10125.8|10123.8|10127|10125|10127.4|10125.4|10125|10123|6812
1695908400000|2023-09-28 13:40:00|10126.6|10124.6|10125|10123|10127.4|10125.4|10124.2|10122.2|4845
1695908700000|2023-09-28 13:45:00|10124.8|10122.8|10124.2|10122.2|10125|10123|10123.9|10121.9|3854
1695909000000|2023-09-28 13:50:00|10124.6|10122.6|10125|10123|10125|10123|10123.9|10121.9|3245
1695909300000|2023-09-28 13:55:00|10125.2|10123.2|10127|10125|10127|10125|10125|10123|3423
1695909600000|2023-09-28 14:00:00|10127.4|10125.4|10128.5|10126.5|10128.9|10126.9|10127|10125|7039
1695909900000|2023-09-28 14:05:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127|10125|3603
1695910200000|2023-09-28 14:10:00|10127.4|10125.4|10127|10125|10127.8|10125.8|10126.6|10124.6|4485
1695910500000|2023-09-28 14:15:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10125.8|10123.8|5712
1695910800000|2023-09-28 14:20:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|3960
1695911100000|2023-09-28 14:25:00|10127|10125|10123.9|10121.9|10127|10125|10123.9|10121.9|8438
1695911400000|2023-09-28 14:30:00|10124.2|10122.2|10125|10123|10125|10123|10123.5|10121.5|5406
1695911700000|2023-09-28 14:35:00|10124.8|10122.8|10125.8|10123.8|10125.8|10123.8|10124.2|10122.2|3009
1695912000000|2023-09-28 14:40:00|10126.2|10124.2|10125.4|10123.4|10126.2|10124.2|10125.4|10123.4|2385
1695912300000|2023-09-28 14:45:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.2|10122.2|2518
1695912600000|2023-09-28 14:50:00|10124.2|10122.2|10124.6|10122.6|10125.2|10123.2|10124.2|10122.2|1527
1695912900000|2023-09-28 14:55:00|10125|10123|10123.9|10121.9|10125.4|10123.4|10123.9|10121.9|2014
1695913200000|2023-09-28 15:00:00|10123.5|10121.5|10124.2|10122.2|10124.2|10122.2|10123.1|10121.1|3472
1695913500000|2023-09-28 15:05:00|10123.9|10121.9|10123.9|10121.9|10124.4|10122.4|10123.1|10121.1|2053
1695913800000|2023-09-28 15:10:00|10124.2|10122.2|10123.1|10121.1|10124.6|10122.6|10122.7|10120.7|3828
1695914100000|2023-09-28 15:15:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|1623
1695914400000|2023-09-28 15:20:00|10123.1|10121.1|10124.2|10122.2|10124.2|10122.2|10122.7|10120.7|2101
1695914700000|2023-09-28 15:25:00|10123.9|10121.9|10124.2|10122.2|10125|10123|10123.9|10121.9|3906
1695915000000|2023-09-28 15:30:00|10123.9|10121.9|10125|10123|10125|10123|10123.9|10121.9|2035
1695915300000|2023-09-28 15:35:00|10125.4|10123.4|10126.2|10124.2|10126.2|10124.2|10124.6|10122.6|3586
1695915600000|2023-09-28 15:40:00|10126.6|10124.6|10128.1|10126.1|10128.1|10126.1|10126.2|10124.2|2581
1695915900000|2023-09-28 15:45:00|10127.8|10125.8|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|3471
1695916200000|2023-09-28 15:50:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|3628
1695916500000|2023-09-28 15:55:00|10128.9|10126.9|10127.8|10125.8|10128.9|10126.9|10127.8|10125.8|2423
1695916800000|2023-09-28 16:00:00|10128.1|10126.1|10127|10125|10128.1|10126.1|10126.2|10124.2|2168
1695917100000|2023-09-28 16:05:00|10126.6|10124.6|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|1531
1695917400000|2023-09-28 16:10:00|10126.2|10124.2|10126.2|10124.2|10126.4|10124.4|10125.8|10123.8|1101
1695917700000|2023-09-28 16:15:00|10126.4|10124.4|10126.6|10124.6|10127.4|10125.4|10126.2|10124.2|1566
1695918000000|2023-09-28 16:20:00|10126.2|10124.2|10127|10125|10127|10125|10126.2|10124.2|1150
1695918300000|2023-09-28 16:25:00|10126.8|10124.8|10127.4|10125.4|10127.4|10125.4|10126.8|10124.8|799
1695918600000|2023-09-28 16:30:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|1511
1695918900000|2023-09-28 16:35:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|1224
1695919200000|2023-09-28 16:40:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|876
1695919500000|2023-09-28 16:45:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|865
1695919800000|2023-09-28 16:50:00|10128.5|10126.5|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|1541
1695920100000|2023-09-28 16:55:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|1919
1695920400000|2023-09-28 17:00:00|10127.6|10125.6|10126.6|10124.6|10128.7|10126.7|10126.6|10124.6|2124
1695920700000|2023-09-28 17:05:00|10126.2|10124.2|10128.1|10126.1|10128.1|10126.1|10126.2|10124.2|1798
1695921000000|2023-09-28 17:10:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1608
1695921300000|2023-09-28 17:15:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10126.6|10124.6|1189
1695921600000|2023-09-28 17:20:00|10126.6|10124.6|10127.8|10125.8|10127.8|10125.8|10126.6|10124.6|1150
1695921900000|2023-09-28 17:25:00|10127.4|10125.4|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|1909
1695922200000|2023-09-28 17:30:00|10127.8|10125.8|10126|10124|10127.8|10125.8|10125.8|10123.8|2060
1695922500000|2023-09-28 17:35:00|10126.2|10124.2|10127|10125|10127.4|10125.4|10126|10124|501
1695922800000|2023-09-28 17:40:00|10127.4|10125.4|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|1198
1695923100000|2023-09-28 17:45:00|10126.4|10124.4|10126.6|10124.6|10127|10125|10126.2|10124.2|974
1695923400000|2023-09-28 17:50:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|526
1695923700000|2023-09-28 17:55:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|497
1695924000000|2023-09-28 18:00:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|1110
1695924300000|2023-09-28 18:05:00|10127|10125|10127.8|10125.8|10127.8|10125.8|10127|10125|491
1695924600000|2023-09-28 18:10:00|10127.4|10125.4|10128.1|10126.1|10128.5|10126.5|10127.4|10125.4|1588
1695924900000|2023-09-28 18:15:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|728
1695925200000|2023-09-28 18:20:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|1899
1695925500000|2023-09-28 18:25:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|1262
1695925800000|2023-09-28 18:30:00|10129.7|10127.7|10130.9|10128.9|10130.9|10128.9|10129.7|10127.7|2496
1695926100000|2023-09-28 18:35:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|1475
1695926400000|2023-09-28 18:40:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|950
1695926700000|2023-09-28 18:45:00|10131.3|10129.3|10130.9|10128.9|10132.1|10130.1|10130.9|10128.9|4043
1695927000000|2023-09-28 18:50:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|858
1695927300000|2023-09-28 18:55:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|2320
1695927600000|2023-09-28 19:00:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|2897
1695927900000|2023-09-28 19:05:00|10132.4|10130.4|10131.7|10129.7|10132.6|10130.6|10131.3|10129.3|3221
1695928200000|2023-09-28 19:10:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|1587
1695928500000|2023-09-28 19:15:00|10132.1|10130.1|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|451
1695928800000|2023-09-28 19:20:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|1177
1695929100000|2023-09-28 19:25:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|430
1695929400000|2023-09-28 19:30:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|744
1695929700000|2023-09-28 19:35:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|496
1695930000000|2023-09-28 19:40:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|592
1695930300000|2023-09-28 19:45:00|10133.6|10131.6|10134|10132|10134|10132|10133.2|10131.2|1849
1695930600000|2023-09-28 19:50:00|10133.8|10131.8|10134|10132|10134.4|10132.4|10133.6|10131.6|3080
1695930900000|2023-09-28 19:55:00|10133.6|10131.6|10134|10132|10134.4|10132.4|10133.6|10131.6|2315
1695931200000|2023-09-28 20:00:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|1643
1695931500000|2023-09-28 20:05:00|||||||||566
1695931800000|2023-09-28 20:10:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|595
1695932100000|2023-09-28 20:15:00|||||||||371
1695932400000|2023-09-28 20:20:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|365
1695932700000|2023-09-28 20:25:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|826
1695933000000|2023-09-28 20:30:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|728
1695933300000|2023-09-28 20:35:00|10133.4|10131.4|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|245
1695933600000|2023-09-28 20:40:00|||||||||314
1695933900000|2023-09-28 20:45:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|1776
1695934200000|2023-09-28 20:50:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|390
1695934500000|2023-09-28 20:55:00|||||||||873
1695938400000|2023-09-28 22:00:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|302
1695938700000|2023-09-28 22:05:00|10133|10131|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|272
1695939000000|2023-09-28 22:10:00|10133|10131|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|337
1695939300000|2023-09-28 22:15:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|447
1695939600000|2023-09-28 22:20:00|10132.3|10130.3|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|132
1695939900000|2023-09-28 22:25:00|||||||||24
1695940200000|2023-09-28 22:30:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|132
1695940500000|2023-09-28 22:35:00|||||||||13
1695940800000|2023-09-28 22:40:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|302
1695941100000|2023-09-28 22:45:00|10133.6|10131.6|10133.4|10131.4|10133.6|10131.6|10133.2|10131.2|253
1695941400000|2023-09-28 22:50:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|128
1695941700000|2023-09-28 22:55:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|99
1695942000000|2023-09-28 23:00:00|||||||||35
1695942300000|2023-09-28 23:05:00|||||||||13
1695942600000|2023-09-28 23:10:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|121
1695942900000|2023-09-28 23:15:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|106
1695943200000|2023-09-28 23:20:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|203
1695943500000|2023-09-28 23:25:00|||||||||31
1695943800000|2023-09-28 23:30:00|||||||||63
1695944100000|2023-09-28 23:35:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|40
1695944400000|2023-09-28 23:40:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|50
1695944700000|2023-09-28 23:45:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|471
1695945000000|2023-09-28 23:50:00|||||||||91
1695945300000|2023-09-28 23:55:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|60
1695945600000|2023-09-29 00:00:00|10133.2|10131.2|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|816
1695945900000|2023-09-29 00:05:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|171
1695946200000|2023-09-29 00:10:00|10132.1|10130.1|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|263
1695946500000|2023-09-29 00:15:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|53
1695946800000|2023-09-29 00:20:00|||||||||24
1695947100000|2023-09-29 00:25:00|10132.1|10130.1|10132.1|10130.1|10132.3|10130.3|10132.1|10130.1|142
1695947400000|2023-09-29 00:30:00|10131.7|10129.7|10131.5|10129.5|10132.1|10130.1|10131.3|10129.3|387
1695947700000|2023-09-29 00:35:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|1274
1695948000000|2023-09-29 00:40:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|466
1695948300000|2023-09-29 00:45:00|||||||||1
1695948600000|2023-09-29 00:50:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|742
1695948900000|2023-09-29 00:55:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|382
1695949200000|2023-09-29 01:00:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|333
1695949500000|2023-09-29 01:05:00|10131.1|10129.1|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|449
1695949800000|2023-09-29 01:10:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|536
1695950100000|2023-09-29 01:15:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|61
1695950400000|2023-09-29 01:20:00|||||||||23
1695950700000|2023-09-29 01:25:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|135
1695951000000|2023-09-29 01:30:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|249
1695951300000|2023-09-29 01:35:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|271
1695951600000|2023-09-29 01:40:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|154
1695951900000|2023-09-29 01:45:00|||||||||29
1695952200000|2023-09-29 01:50:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|1680
1695952500000|2023-09-29 01:55:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|25
1695952800000|2023-09-29 02:00:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|392
1695953100000|2023-09-29 02:05:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|60
1695953400000|2023-09-29 02:10:00|10130.5|10128.5|10130.7|10128.7|10130.7|10128.7|10130.5|10128.5|77
1695953700000|2023-09-29 02:15:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|79
1695954000000|2023-09-29 02:20:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|32
1695954300000|2023-09-29 02:25:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|42
1695954600000|2023-09-29 02:30:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|83
1695954900000|2023-09-29 02:35:00|10130.5|10128.5|10130.5|10128.5|10130.7|10128.7|10130.5|10128.5|70
1695955200000|2023-09-29 02:40:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|132
1695955800000|2023-09-29 02:50:00|||||||||9
1695956100000|2023-09-29 02:55:00|||||||||6
1695956400000|2023-09-29 03:00:00|||||||||6
1695956700000|2023-09-29 03:05:00|||||||||342
1695957000000|2023-09-29 03:10:00|||||||||3
1695957300000|2023-09-29 03:15:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|296
1695957900000|2023-09-29 03:25:00|||||||||4
1695958200000|2023-09-29 03:30:00|||||||||9
1695958500000|2023-09-29 03:35:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|330
1695958800000|2023-09-29 03:40:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|79
1695959100000|2023-09-29 03:45:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|134
1695959400000|2023-09-29 03:50:00|||||||||1
1695959700000|2023-09-29 03:55:00|||||||||18
1695960000000|2023-09-29 04:00:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|248
1695960300000|2023-09-29 04:05:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|41
1695960900000|2023-09-29 04:15:00|||||||||14
1695961200000|2023-09-29 04:20:00|||||||||1
1695961500000|2023-09-29 04:25:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|8
1695961800000|2023-09-29 04:30:00|10131.5|10129.5|10131.7|10129.7|10131.7|10129.7|10131.5|10129.5|49
1695962100000|2023-09-29 04:35:00|||||||||2
1695962400000|2023-09-29 04:40:00|||||||||1
1695963000000|2023-09-29 04:50:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|17
1695963300000|2023-09-29 04:55:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|65
1695963600000|2023-09-29 05:00:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|115
1695963900000|2023-09-29 05:05:00|||||||||9
1695964200000|2023-09-29 05:10:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|102
1695964500000|2023-09-29 05:15:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|179
1695964800000|2023-09-29 05:20:00|||||||||41
1695965100000|2023-09-29 05:25:00|||||||||122
1695965400000|2023-09-29 05:30:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|185
1695965700000|2023-09-29 05:35:00|||||||||14
1695966000000|2023-09-29 05:40:00|||||||||6
1695966300000|2023-09-29 05:45:00|10133.2|10131.2|10133.4|10131.4|10133.6|10131.6|10132.8|10130.8|727
1695966600000|2023-09-29 05:50:00|10133.6|10131.6|10134|10132|10134.4|10132.4|10133.6|10131.6|651
1695966900000|2023-09-29 05:55:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|385
1695967200000|2023-09-29 06:00:00|10133.2|10131.2|10134|10132|10134|10132|10133.2|10131.2|1041
1695967500000|2023-09-29 06:05:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|99
1695967800000|2023-09-29 06:10:00|10134|10132|10134|10132|10134|10132|10134|10132|63
1695968100000|2023-09-29 06:15:00|10133.6|10131.6|10134|10132|10134.8|10132.8|10133.6|10131.6|992
1695968400000|2023-09-29 06:20:00|10134.4|10132.4|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|782
1695968700000|2023-09-29 06:25:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|835
1695969000000|2023-09-29 06:30:00|10133.8|10131.8|10134|10132|10134.4|10132.4|10133.6|10131.6|470
1695969300000|2023-09-29 06:35:00|10133.8|10131.8|10136|10134|10136|10134|10133.6|10131.6|3245
1695969600000|2023-09-29 06:40:00|10136.4|10134.4|10137.1|10135.1|10137.9|10135.9|10135.6|10133.6|6244
1695969900000|2023-09-29 06:45:00|10138.3|10136.3|10138.7|10136.7|10140.3|10138.3|10136.4|10134.4|4710
1695970200000|2023-09-29 06:50:00|10139.1|10137.1|10137.9|10135.9|10139.5|10137.5|10137.9|10135.9|2717
1695970500000|2023-09-29 06:55:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|758
1695970800000|2023-09-29 07:00:00|10137.9|10135.9|10138.3|10136.3|10138.5|10136.5|10137.5|10135.5|1405
1695971100000|2023-09-29 07:05:00|10137.9|10135.9|10138.3|10136.3|10138.5|10136.5|10137.5|10135.5|517
1695971400000|2023-09-29 07:10:00|10137.9|10135.9|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|788
1695971700000|2023-09-29 07:15:00|10137.9|10135.9|10137.9|10135.9|10138.7|10136.7|10137.5|10135.5|1270
1695972000000|2023-09-29 07:20:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|676
1695972300000|2023-09-29 07:25:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|534
1695972600000|2023-09-29 07:30:00|10138.5|10136.5|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|639
1695972900000|2023-09-29 07:35:00|10138.7|10136.7|10137.9|10135.9|10139.1|10137.1|10137.9|10135.9|1298
1695973200000|2023-09-29 07:40:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|701
1695973500000|2023-09-29 07:45:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|1203
1695973800000|2023-09-29 07:50:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|994
1695974100000|2023-09-29 07:55:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|1179
1695974400000|2023-09-29 08:00:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|1545
1695974700000|2023-09-29 08:05:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|642
1695975000000|2023-09-29 08:10:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|923
1695975300000|2023-09-29 08:15:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|3036
1695975600000|2023-09-29 08:20:00|10138.5|10136.5|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|941
1695975900000|2023-09-29 08:25:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10138.7|10136.7|1005
1695976200000|2023-09-29 08:30:00|10139.3|10137.3|10138.7|10136.7|10139.3|10137.3|10138.7|10136.7|306
1695976500000|2023-09-29 08:35:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|580
1695976800000|2023-09-29 08:40:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|1008
1695977100000|2023-09-29 08:45:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|536
1695977400000|2023-09-29 08:50:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|258
1695977700000|2023-09-29 08:55:00|10138.7|10136.7|10137.1|10135.1|10138.7|10136.7|10137.1|10135.1|1246
1695978000000|2023-09-29 09:00:00|10138.3|10136.3|10137.1|10135.1|10138.7|10136.7|10136.7|10134.7|2102
1695978300000|2023-09-29 09:05:00|10137.5|10135.5|10138.3|10136.3|10138.7|10136.7|10137.5|10135.5|1805
1695978600000|2023-09-29 09:10:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|347
1695978900000|2023-09-29 09:15:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|321
1695979200000|2023-09-29 09:20:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|968
1695979500000|2023-09-29 09:25:00|10137.7|10135.7|10137.7|10135.7|10137.9|10135.9|10137.5|10135.5|322
1695979800000|2023-09-29 09:30:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|1100
1695980100000|2023-09-29 09:35:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|580
1695980400000|2023-09-29 09:40:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|553
1695980700000|2023-09-29 09:45:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|371
1695981000000|2023-09-29 09:50:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|368
1695981300000|2023-09-29 09:55:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|380
1695981600000|2023-09-29 10:00:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|320
1695981900000|2023-09-29 10:05:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|1109
1695982200000|2023-09-29 10:10:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|307
1695982500000|2023-09-29 10:15:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|192
1695982800000|2023-09-29 10:20:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|751
1695983100000|2023-09-29 10:25:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|917
1695983400000|2023-09-29 10:30:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|942
1695983700000|2023-09-29 10:35:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|1050
1695984000000|2023-09-29 10:40:00|10136.7|10134.7|10137.9|10135.9|10137.9|10135.9|10136.7|10134.7|731
1695984300000|2023-09-29 10:45:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|103
1695984600000|2023-09-29 10:50:00|10138.7|10136.7|10138.1|10136.1|10138.7|10136.7|10137.9|10135.9|839
1695984900000|2023-09-29 10:55:00|10138.3|10136.3|10137.5|10135.5|10138.3|10136.3|10137.5|10135.5|1163
1695985200000|2023-09-29 11:00:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|1758
1695985500000|2023-09-29 11:05:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|393
1695985800000|2023-09-29 11:10:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|780
1695986100000|2023-09-29 11:15:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|326
1695986400000|2023-09-29 11:20:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|311
1695986700000|2023-09-29 11:25:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|2194
1695987000000|2023-09-29 11:30:00|10136.5|10134.5|10136.4|10134.4|10136.7|10134.7|10136|10134|1417
1695987300000|2023-09-29 11:35:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|532
1695987600000|2023-09-29 11:40:00|10136.7|10134.7|10137.5|10135.5|10137.9|10135.9|10136.7|10134.7|1288
1695987900000|2023-09-29 11:45:00|10137.3|10135.3|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|604
1695988200000|2023-09-29 11:50:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.2|10134.2|511
1695988500000|2023-09-29 11:55:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|683
1695988800000|2023-09-29 12:00:00|10136.7|10134.7|10137.9|10135.9|10137.9|10135.9|10136.7|10134.7|1201
1695989100000|2023-09-29 12:05:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|1209
1695989400000|2023-09-29 12:10:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|1157
1695989700000|2023-09-29 12:15:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|1567
1695990000000|2023-09-29 12:20:00|10139.1|10137.1|10139.9|10137.9|10140.3|10138.3|10139.1|10137.1|1535
1695990300000|2023-09-29 12:25:00|10140.3|10138.3|10139.3|10137.3|10140.3|10138.3|10139.3|10137.3|3082
1695990600000|2023-09-29 12:30:00|10139.1|10137.1|10137.5|10135.5|10141.6|10139.6|10136.7|10134.7|11277
1695990900000|2023-09-29 12:35:00|10137.9|10135.9|10140.3|10138.3|10140.6|10138.6|10137.5|10135.5|3737
1695991200000|2023-09-29 12:40:00|10139.9|10137.9|10141.4|10139.4|10141.8|10139.8|10139.9|10137.9|5345
1695991500000|2023-09-29 12:45:00|10141|10139|10141|10139|10141.2|10139.2|10139.5|10137.5|3674
1695991800000|2023-09-29 12:50:00|10140.6|10138.6|10141.4|10139.4|10141.4|10139.4|10140.3|10138.3|2440
1695992100000|2023-09-29 12:55:00|10141|10139|10141.4|10139.4|10142.2|10140.2|10141|10139|2440
1695992400000|2023-09-29 13:00:00|10141.8|10139.8|10141|10139|10142.6|10140.6|10141|10139|4331
1695992700000|2023-09-29 13:05:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10139.5|10137.5|3998
1695993000000|2023-09-29 13:10:00|10141.4|10139.4|10142.2|10140.2|10142.2|10140.2|10140.6|10138.6|2717
1695993300000|2023-09-29 13:15:00|10141.8|10139.8|10141|10139|10141.8|10139.8|10141|10139|2128
1695993600000|2023-09-29 13:20:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|2280
1695993900000|2023-09-29 13:25:00|10141.4|10139.4|10140.6|10138.6|10141.8|10139.8|10140.6|10138.6|2279
1695994200000|2023-09-29 13:30:00|10140.8|10138.8|10141.4|10139.4|10141.8|10139.8|10140.3|10138.3|4337
1695994500000|2023-09-29 13:35:00|10141.8|10139.8|10139.5|10137.5|10141.8|10139.8|10139.5|10137.5|2742
1695994800000|2023-09-29 13:40:00|10139.3|10137.3|10139.5|10137.5|10141.4|10139.4|10139.1|10137.1|3149
1695995100000|2023-09-29 13:45:00|10139.3|10137.3|10139.5|10137.5|10140.6|10138.6|10139.3|10137.3|2567
1695995400000|2023-09-29 13:50:00|10139.9|10137.9|10139.1|10137.1|10139.9|10137.9|10138.3|10136.3|2667
1695995700000|2023-09-29 13:55:00|10138.7|10136.7|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|2765
1695996000000|2023-09-29 14:00:00|10139.3|10137.3|10139.5|10137.5|10140.3|10138.3|10138.3|10136.3|2672
1695996300000|2023-09-29 14:05:00|10139.3|10137.3|10137.9|10135.9|10139.3|10137.3|10137.5|10135.5|2505
1695996600000|2023-09-29 14:10:00|10138.1|10136.1|10136.7|10134.7|10138.3|10136.3|10136.4|10134.4|4216
1695996900000|2023-09-29 14:15:00|10136.4|10134.4|10136|10134|10136.7|10134.7|10135.6|10133.6|3867
1695997200000|2023-09-29 14:20:00|10136.4|10134.4|10136|10134|10136.7|10134.7|10135.6|10133.6|2031
1695997500000|2023-09-29 14:25:00|10136.4|10134.4|10136.7|10134.7|10137.5|10135.5|10136.4|10134.4|3668
1695997800000|2023-09-29 14:30:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1603
1695998100000|2023-09-29 14:35:00|10136.7|10134.7|10138.3|10136.3|10138.5|10136.5|10136.7|10134.7|2446
1695998400000|2023-09-29 14:40:00|10137.9|10135.9|10138.3|10136.3|10139.1|10137.1|10137.9|10135.9|2796
1695998700000|2023-09-29 14:45:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|2424
1695999000000|2023-09-29 14:50:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|1453
1695999300000|2023-09-29 14:55:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|1309
1695999600000|2023-09-29 15:00:00|10138.1|10136.1|10136.7|10134.7|10138.3|10136.3|10136.7|10134.7|3544
1695999900000|2023-09-29 15:05:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|2516
1696000200000|2023-09-29 15:10:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|4004
1696000500000|2023-09-29 15:15:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|1160
1696000800000|2023-09-29 15:20:00|10138.3|10136.3|10137.9|10135.9|10139.1|10137.1|10137.5|10135.5|2911
1696001100000|2023-09-29 15:25:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|1632
1696001400000|2023-09-29 15:30:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|1651
1696001700000|2023-09-29 15:35:00|10136.9|10134.9|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|2957
1696002000000|2023-09-29 15:40:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10135.6|10133.6|2371
1696002300000|2023-09-29 15:45:00|10136.4|10134.4|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|1459
1696002600000|2023-09-29 15:50:00|10136.4|10134.4|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|1482
1696002900000|2023-09-29 15:55:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|1369
1696003200000|2023-09-29 16:00:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|4319
1696003500000|2023-09-29 16:05:00|10136.4|10134.4|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|912
1696003800000|2023-09-29 16:10:00|10137.1|10135.1|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|1900
1696004100000|2023-09-29 16:15:00|10136.5|10134.5|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|1703
1696004400000|2023-09-29 16:20:00|10136.5|10134.5|10136|10134|10136.5|10134.5|10136|10134|1818
1696004700000|2023-09-29 16:25:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136|10134|2378
1696005000000|2023-09-29 16:30:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|2695
1696005300000|2023-09-29 16:35:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|1917
1696005600000|2023-09-29 16:40:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|1958
1696005900000|2023-09-29 16:45:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|3163
1696006200000|2023-09-29 16:50:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136|10134|1465
1696006500000|2023-09-29 16:55:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|606
1696006800000|2023-09-29 17:00:00|10135.4|10133.4|10135.2|10133.2|10135.4|10133.4|10135.2|10133.2|778
1696007100000|2023-09-29 17:05:00|10135|10133|10134.4|10132.4|10135.2|10133.2|10134.4|10132.4|1347
1696007400000|2023-09-29 17:10:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|962
1696007700000|2023-09-29 17:15:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|2022
1696008000000|2023-09-29 17:20:00|10134.8|10132.8|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|664
1696008300000|2023-09-29 17:25:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|655
1696008600000|2023-09-29 17:30:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|1348
1696008900000|2023-09-29 17:35:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|1588
1696009200000|2023-09-29 17:40:00|10135.8|10133.8|10134.8|10132.8|10135.8|10133.8|10134.8|10132.8|995
1696009500000|2023-09-29 17:45:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|815
1696009800000|2023-09-29 17:50:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|755
1696010100000|2023-09-29 17:55:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|635
1696010400000|2023-09-29 18:00:00|10135.6|10133.6|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|3624
1696010700000|2023-09-29 18:05:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136|10134|717
1696011000000|2023-09-29 18:10:00|10136|10134|10136|10134|10136|10134|10136|10134|397
1696011300000|2023-09-29 18:15:00|10135.6|10133.6|10134.8|10132.8|10135.8|10133.8|10134.8|10132.8|1131
1696011600000|2023-09-29 18:20:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|926
1696011900000|2023-09-29 18:25:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|1759
1696012200000|2023-09-29 18:30:00|10134.4|10132.4|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|1034
1696012500000|2023-09-29 18:35:00|||||||||863
1696012800000|2023-09-29 18:40:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|828
1696013100000|2023-09-29 18:45:00|10135.2|10133.2|10136|10134|10136.4|10134.4|10135.2|10133.2|3799
1696013400000|2023-09-29 18:50:00|10136.2|10134.2|10136.7|10134.7|10136.7|10134.7|10136|10134|3361
1696013700000|2023-09-29 18:55:00|10137.1|10135.1|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|5915
1696014000000|2023-09-29 19:00:00|10136|10134|10136|10134|10136.4|10134.4|10135.6|10133.6|3551
1696014300000|2023-09-29 19:05:00|10136.4|10134.4|10135.2|10133.2|10136.4|10134.4|10135.2|10133.2|1507
1696014600000|2023-09-29 19:10:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|2307
1696014900000|2023-09-29 19:15:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|810
1696015200000|2023-09-29 19:20:00|10135.2|10133.2|10135.6|10133.6|10136.4|10134.4|10135.2|10133.2|2819
1696015500000|2023-09-29 19:25:00|10136|10134|10136|10134|10136.4|10134.4|10135.6|10133.6|2992
1696015800000|2023-09-29 19:30:00|10136.2|10134.2|10136.7|10134.7|10136.7|10134.7|10136|10134|2636
1696016100000|2023-09-29 19:35:00|10136.5|10134.5|10137.1|10135.1|10137.5|10135.5|10136.4|10134.4|1283
1696016400000|2023-09-29 19:40:00|10137.3|10135.3|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|2084
1696016700000|2023-09-29 19:45:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|1694
1696017000000|2023-09-29 19:50:00|10138.3|10136.3|10136.4|10134.4|10138.3|10136.3|10136.4|10134.4|5662
1696017300000|2023-09-29 19:55:00|10136|10134|10135.8|10133.8|10136.4|10134.4|10134|10132|14518
1696017600000|2023-09-29 20:00:00|10136|10134|10135.2|10133.2|10137.1|10135.1|10135.2|10133.2|11243
1696017900000|2023-09-29 20:05:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|3184
1696018200000|2023-09-29 20:10:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|1194
1696018500000|2023-09-29 20:15:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|1154
1696018800000|2023-09-29 20:20:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|766
1696019100000|2023-09-29 20:25:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|2069
1696019400000|2023-09-29 20:30:00|10135.6|10133.6|10136.4|10134.4|10136.5|10134.5|10135.6|10133.6|1328
1696019700000|2023-09-29 20:35:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|697
1696020000000|2023-09-29 20:40:00|||||||||368
1696020300000|2023-09-29 20:45:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10135.6|10133.6|1269
1696020600000|2023-09-29 20:50:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|422
1696020900000|2023-09-29 20:55:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|1578
1696197600000|2023-10-01 22:00:00|10132.6|10130.6|10128.1|10126.1|10132.8|10130.8|10128.1|10126.1|2403
1696197900000|2023-10-01 22:05:00|10127.8|10125.8|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|2272
1696198200000|2023-10-01 22:10:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10126.8|10124.8|1210
1696198500000|2023-10-01 22:15:00|10127.6|10125.6|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|424
1696198800000|2023-10-01 22:20:00|10128|10126|10128.1|10126.1|10128.5|10126.5|10128|10126|1660
1696199100000|2023-10-01 22:25:00|10127.8|10125.8|10126.6|10124.6|10127.8|10125.8|10126.6|10124.6|438
1696199400000|2023-10-01 22:30:00|10127|10125|10127|10125|10127|10125|10126.6|10124.6|137
1696199700000|2023-10-01 22:35:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|207
1696200000000|2023-10-01 22:40:00|10126.2|10124.2|10125.8|10123.8|10126.6|10124.6|10125.8|10123.8|440
1696200300000|2023-10-01 22:45:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|908
1696200600000|2023-10-01 22:50:00|10125.8|10123.8|10126|10124|10126.2|10124.2|10125.8|10123.8|277
1696200900000|2023-10-01 22:55:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|151
1696201200000|2023-10-01 23:00:00|||||||||734
1696201500000|2023-10-01 23:05:00|||||||||405
1696201800000|2023-10-01 23:10:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|166
1696202100000|2023-10-01 23:15:00|10126.2|10124.2|10125.8|10123.8|10126.6|10124.6|10125.8|10123.8|1052
1696202400000|2023-10-01 23:20:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|34
1696202700000|2023-10-01 23:25:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|207
1696203000000|2023-10-01 23:30:00|10127|10125|10127|10125|10127|10125|10127|10125|171
1696203300000|2023-10-01 23:35:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|14
1696203600000|2023-10-01 23:40:00|10127.2|10125.2|10127.4|10125.4|10127.4|10125.4|10127|10125|119
1696203900000|2023-10-01 23:45:00|10127.2|10125.2|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|689
1696204200000|2023-10-01 23:50:00|10127.8|10125.8|10127|10125|10127.8|10125.8|10127|10125|292
1696204500000|2023-10-01 23:55:00|10127.2|10125.2|10128.1|10126.1|10128.1|10126.1|10127.2|10125.2|466
1696204800000|2023-10-02 00:00:00|10127.8|10125.8|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|261
1696205100000|2023-10-02 00:05:00|||||||||97
1696205400000|2023-10-02 00:10:00|10127.6|10125.6|10127.8|10125.8|10128|10126|10127.6|10125.6|43
1696205700000|2023-10-02 00:15:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.4|10125.4|645
1696206000000|2023-10-02 00:20:00|10127.6|10125.6|10127.4|10125.4|10127.6|10125.6|10127|10125|1548
1696206300000|2023-10-02 00:25:00|10127.2|10125.2|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|520
1696206600000|2023-10-02 00:30:00|10127.6|10125.6|10128.1|10126.1|10128.3|10126.3|10127.4|10125.4|183
1696206900000|2023-10-02 00:35:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|573
1696207200000|2023-10-02 00:40:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|424
1696207500000|2023-10-02 00:45:00|10128.7|10126.7|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|143
1696207800000|2023-10-02 00:50:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|200
1696208100000|2023-10-02 00:55:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|60
1696208400000|2023-10-02 01:00:00|10128.5|10126.5|10129.3|10127.3|10129.3|10127.3|10128.1|10126.1|573
1696208700000|2023-10-02 01:05:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.3|10126.3|500
1696209000000|2023-10-02 01:10:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|121
1696209300000|2023-10-02 01:15:00|||||||||14
1696209600000|2023-10-02 01:20:00|10128.3|10126.3|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|150
1696209900000|2023-10-02 01:25:00|10128.3|10126.3|10128.7|10126.7|10128.7|10126.7|10128.1|10126.1|42
1696210200000|2023-10-02 01:30:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|61
1696210500000|2023-10-02 01:35:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.3|10126.3|135
1696210800000|2023-10-02 01:40:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.3|10126.3|23
1696211100000|2023-10-02 01:45:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|74
1696211400000|2023-10-02 01:50:00|10128.3|10126.3|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|20
1696211700000|2023-10-02 01:55:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|68
1696212000000|2023-10-02 02:00:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|29
1696212300000|2023-10-02 02:05:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|22
1696212600000|2023-10-02 02:10:00|||||||||16
1696212900000|2023-10-02 02:15:00|||||||||10
1696213200000|2023-10-02 02:20:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|13
1696213500000|2023-10-02 02:25:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.3|10126.3|80
1696213800000|2023-10-02 02:30:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|33
1696214700000|2023-10-02 02:45:00|10128.7|10126.7|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|118
1696215000000|2023-10-02 02:50:00|10128.7|10126.7|10128.5|10126.5|10128.7|10126.7|10128.5|10126.5|18
1696215300000|2023-10-02 02:55:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|38
1696215600000|2023-10-02 03:00:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|232
1696215900000|2023-10-02 03:05:00|||||||||12
1696216200000|2023-10-02 03:10:00|||||||||92
1696216500000|2023-10-02 03:15:00|||||||||14
1696216800000|2023-10-02 03:20:00|||||||||1
1696217100000|2023-10-02 03:25:00|||||||||10
1696217400000|2023-10-02 03:30:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|70
1696217700000|2023-10-02 03:35:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|186
1696218000000|2023-10-02 03:40:00|||||||||268
1696218300000|2023-10-02 03:45:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|124
1696218600000|2023-10-02 03:50:00|||||||||52
1696218900000|2023-10-02 03:55:00|||||||||16
1696219200000|2023-10-02 04:00:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|59
1696219500000|2023-10-02 04:05:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|36
1696219800000|2023-10-02 04:10:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|458
1696220100000|2023-10-02 04:15:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|79
1696220400000|2023-10-02 04:20:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|44
1696220700000|2023-10-02 04:25:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|17
1696221000000|2023-10-02 04:30:00|10129.9|10127.9|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|25
1696221300000|2023-10-02 04:35:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|137
1696221600000|2023-10-02 04:40:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|76
1696222200000|2023-10-02 04:50:00|||||||||462
1696222500000|2023-10-02 04:55:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|41
1696222800000|2023-10-02 05:00:00|||||||||3
1696223100000|2023-10-02 05:05:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|68
1696223400000|2023-10-02 05:10:00|||||||||4
1696223700000|2023-10-02 05:15:00|10129.5|10127.5|10129.7|10127.7|10129.7|10127.7|10129.5|10127.5|0
1696224000000|2023-10-02 05:20:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|14
1696224300000|2023-10-02 05:25:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|37
1696224600000|2023-10-02 05:30:00|||||||||52
1696224900000|2023-10-02 05:35:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|87
1696225200000|2023-10-02 05:40:00|||||||||8
1696225500000|2023-10-02 05:45:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|194
1696225800000|2023-10-02 05:50:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|50
1696226100000|2023-10-02 05:55:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|209
1696226400000|2023-10-02 06:00:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|562
1696226700000|2023-10-02 06:05:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|245
1696227000000|2023-10-02 06:10:00|10128.9|10126.9|10127.8|10125.8|10128.9|10126.9|10127.4|10125.4|2354
1696227300000|2023-10-02 06:15:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|594
1696227600000|2023-10-02 06:20:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|290
1696227900000|2023-10-02 06:25:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10127.8|10125.8|1160
1696228200000|2023-10-02 06:30:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|592
1696228500000|2023-10-02 06:35:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|466
1696228800000|2023-10-02 06:40:00|10129.5|10127.5|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|470
1696229100000|2023-10-02 06:45:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|134
1696229400000|2023-10-02 06:50:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|82
1696229700000|2023-10-02 06:55:00|10129.1|10127.1|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1008
1696230000000|2023-10-02 07:00:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|331
1696230300000|2023-10-02 07:05:00|||||||||638
1696230600000|2023-10-02 07:10:00|10130.1|10128.1|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|1080
1696230900000|2023-10-02 07:15:00|10129.1|10127.1|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|400
1696231200000|2023-10-02 07:20:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|186
1696231500000|2023-10-02 07:25:00|10128.9|10126.9|10128.5|10126.5|10129.3|10127.3|10128.5|10126.5|149
1696231800000|2023-10-02 07:30:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|503
1696232100000|2023-10-02 07:35:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|289
1696232400000|2023-10-02 07:40:00|10127.8|10125.8|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|1475
1696232700000|2023-10-02 07:45:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|512
1696233000000|2023-10-02 07:50:00|10127|10125|10126.2|10124.2|10127.4|10125.4|10126.2|10124.2|1514
1696233300000|2023-10-02 07:55:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.2|10124.2|847
1696233600000|2023-10-02 08:00:00|10127|10125|10127|10125|10127|10125|10126.6|10124.6|416
1696233900000|2023-10-02 08:05:00|10127.2|10125.2|10127.4|10125.4|10127.4|10125.4|10127|10125|596
1696234200000|2023-10-02 08:10:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|2214
1696234500000|2023-10-02 08:15:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|212
1696234800000|2023-10-02 08:20:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|772
1696235100000|2023-10-02 08:25:00|10127.2|10125.2|10127.4|10125.4|10127.4|10125.4|10127.2|10125.2|264
1696235400000|2023-10-02 08:30:00|10127.2|10125.2|10127.4|10125.4|10127.4|10125.4|10127|10125|572
1696235700000|2023-10-02 08:35:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|212
1696236000000|2023-10-02 08:40:00|10127|10125|10127|10125|10127.2|10125.2|10127|10125|87
1696236300000|2023-10-02 08:45:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|393
1696236600000|2023-10-02 08:50:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|1175
1696236900000|2023-10-02 08:55:00|10127|10125|10127|10125|10127|10125|10127|10125|360
1696237200000|2023-10-02 09:00:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.2|10124.2|1647
1696237500000|2023-10-02 09:05:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|737
1696237800000|2023-10-02 09:10:00|10126.4|10124.4|10126.6|10124.6|10126.6|10124.6|10126.4|10124.4|260
1696238100000|2023-10-02 09:15:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|786
1696238400000|2023-10-02 09:20:00|||||||||279
1696238700000|2023-10-02 09:25:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|2104
1696239000000|2023-10-02 09:30:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|911
1696239300000|2023-10-02 09:35:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|512
1696239600000|2023-10-02 09:40:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|297
1696239900000|2023-10-02 09:45:00|10125|10123|10123.9|10121.9|10125.4|10123.4|10123.9|10121.9|1772
1696240200000|2023-10-02 09:50:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|933
1696240500000|2023-10-02 09:55:00|10124.2|10122.2|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|766
1696240800000|2023-10-02 10:00:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|1594
1696241100000|2023-10-02 10:05:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|443
1696241400000|2023-10-02 10:10:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|759
1696241700000|2023-10-02 10:15:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|751
1696242000000|2023-10-02 10:20:00|10125|10123|10124.2|10122.2|10125|10123|10124.2|10122.2|709
1696242300000|2023-10-02 10:25:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|117
1696242600000|2023-10-02 10:30:00|||||||||353
1696242900000|2023-10-02 10:35:00|10123.9|10121.9|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|685
1696243200000|2023-10-02 10:40:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|221
1696243500000|2023-10-02 10:45:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|55
1696243800000|2023-10-02 10:50:00|10124.6|10122.6|10125|10123|10125|10123|10124.2|10122.2|349
1696244100000|2023-10-02 10:55:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|268
1696244400000|2023-10-02 11:00:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|294
1696244700000|2023-10-02 11:05:00|10125|10123|10125.4|10123.4|10125.8|10123.8|10125|10123|638
1696245000000|2023-10-02 11:10:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|230
1696245300000|2023-10-02 11:15:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|175
1696245600000|2023-10-02 11:20:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|469
1696245900000|2023-10-02 11:25:00|10125|10123|10125|10123|10125.4|10123.4|10125|10123|401
1696246200000|2023-10-02 11:30:00|10125.2|10123.2|10124.6|10122.6|10125.8|10123.8|10124.6|10122.6|1167
1696246500000|2023-10-02 11:35:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|915
1696246800000|2023-10-02 11:40:00|10124.6|10122.6|10125.8|10123.8|10125.8|10123.8|10124.6|10122.6|167
1696247100000|2023-10-02 11:45:00|10126.2|10124.2|10127|10125|10127|10125|10126.2|10124.2|1986
1696247400000|2023-10-02 11:50:00|10126.8|10124.8|10126.2|10124.2|10127|10125|10125.8|10123.8|442
1696247700000|2023-10-02 11:55:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|1344
1696248000000|2023-10-02 12:00:00|10126.2|10124.2|10125.4|10123.4|10126.2|10124.2|10125.4|10123.4|1383
1696248300000|2023-10-02 12:05:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125|10123|1914
1696248600000|2023-10-02 12:10:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|1094
1696248900000|2023-10-02 12:15:00|10124.2|10122.2|10126.2|10124.2|10126.2|10124.2|10123.9|10121.9|1814
1696249200000|2023-10-02 12:20:00|10126.6|10124.6|10126.2|10124.2|10127|10125|10125.4|10123.4|2154
1696249500000|2023-10-02 12:25:00|10125.8|10123.8|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|2626
1696249800000|2023-10-02 12:30:00|10125.8|10123.8|10125|10123|10126.2|10124.2|10125|10123|1077
1696250100000|2023-10-02 12:35:00|10124.6|10122.6|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|1805
1696250400000|2023-10-02 12:40:00|10125.2|10123.2|10125.8|10123.8|10126.2|10124.2|10125.2|10123.2|1083
1696250700000|2023-10-02 12:45:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125|10123|2504
1696251000000|2023-10-02 12:50:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.2|10122.2|1280
1696251300000|2023-10-02 12:55:00|10124.4|10122.4|10125.4|10123.4|10125.4|10123.4|10124.4|10122.4|1660
1696251600000|2023-10-02 13:00:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|2169
1696251900000|2023-10-02 13:05:00|10124.6|10122.6|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|1079
1696252200000|2023-10-02 13:10:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|4925
1696252500000|2023-10-02 13:15:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|2573
1696252800000|2023-10-02 13:20:00|10124.2|10122.2|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|954
1696253100000|2023-10-02 13:25:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|1837
1696253400000|2023-10-02 13:30:00|10123.5|10121.5|10124.6|10122.6|10124.6|10122.6|10123.5|10121.5|1841
1696253700000|2023-10-02 13:35:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.2|10122.2|1738
1696254000000|2023-10-02 13:40:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10124.2|10122.2|1609
1696254300000|2023-10-02 13:45:00|10125|10123|10124.2|10122.2|10125|10123|10123.5|10121.5|3332
1696254600000|2023-10-02 13:50:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|1783
1696254900000|2023-10-02 13:55:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|1840
1696255200000|2023-10-02 14:00:00|10121.5|10119.5|10125.8|10123.8|10127.4|10125.4|10121.5|10119.5|10348
1696255500000|2023-10-02 14:05:00|10126|10124|10124.6|10122.6|10126.6|10124.6|10123.9|10121.9|5964
1696255800000|2023-10-02 14:10:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10123.5|10121.5|4439
1696256100000|2023-10-02 14:15:00|10123.9|10121.9|10127|10125|10127|10125|10123.9|10121.9|4990
1696256400000|2023-10-02 14:20:00|10126.6|10124.6|10126.2|10124.2|10127|10125|10125.4|10123.4|3036
1696256700000|2023-10-02 14:25:00|10126.6|10124.6|10127|10125|10127.4|10125.4|10125.8|10123.8|5502
1696257000000|2023-10-02 14:30:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10125.4|10123.4|3805
1696257300000|2023-10-02 14:35:00|10126.2|10124.2|10125|10123|10126.6|10124.6|10124.6|10122.6|2287
1696257600000|2023-10-02 14:40:00|10124.6|10122.6|10124.2|10122.2|10125|10123|10123.5|10121.5|2816
1696257900000|2023-10-02 14:45:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|3115
1696258200000|2023-10-02 14:50:00|10123.1|10121.1|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|2581
1696258500000|2023-10-02 14:55:00|10123.3|10121.3|10123.9|10121.9|10123.9|10121.9|10123.1|10121.1|911
1696258800000|2023-10-02 15:00:00|10124.2|10122.2|10123.1|10121.1|10124.2|10122.2|10123.1|10121.1|2235
1696259100000|2023-10-02 15:05:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10121.9|10119.9|2972
1696259400000|2023-10-02 15:10:00|10122.3|10120.3|10123.5|10121.5|10123.5|10121.5|10122.3|10120.3|1576
1696259700000|2023-10-02 15:15:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|1359
1696260000000|2023-10-02 15:20:00|10123.7|10121.7|10124.2|10122.2|10124.2|10122.2|10123.7|10121.7|1469
1696260300000|2023-10-02 15:25:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|2394
1696260600000|2023-10-02 15:30:00|10124.2|10122.2|10123.5|10121.5|10124.2|10122.2|10122.7|10120.7|2491
1696260900000|2023-10-02 15:35:00|10123.1|10121.1|10121.9|10119.9|10123.5|10121.5|10121.5|10119.5|3716
1696261200000|2023-10-02 15:40:00|10121.5|10119.5|10122.3|10120.3|10122.3|10120.3|10121.5|10119.5|1487
1696261500000|2023-10-02 15:45:00|10122.1|10120.1|10121.9|10119.9|10122.7|10120.7|10121.5|10119.5|2070
1696261800000|2023-10-02 15:50:00|10122.1|10120.1|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|1190
1696262100000|2023-10-02 15:55:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10121.9|10119.9|1196
1696262400000|2023-10-02 16:00:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|1391
1696262700000|2023-10-02 16:05:00|10123.1|10121.1|10122.3|10120.3|10123.1|10121.1|10121.9|10119.9|742
1696263000000|2023-10-02 16:10:00|10121.9|10119.9|10122.7|10120.7|10123.1|10121.1|10121.5|10119.5|1878
1696263300000|2023-10-02 16:15:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|1087
1696263600000|2023-10-02 16:20:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|769
1696263900000|2023-10-02 16:25:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|1371
1696264200000|2023-10-02 16:30:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|1525
1696264500000|2023-10-02 16:35:00|10122.9|10120.9|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|2146
1696264800000|2023-10-02 16:40:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|6784
1696265100000|2023-10-02 16:45:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|458
1696265400000|2023-10-02 16:50:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|718
1696265700000|2023-10-02 16:55:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|2053
1696266000000|2023-10-02 17:00:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|2983
1696266300000|2023-10-02 17:05:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|452
1696266600000|2023-10-02 17:10:00|10124.2|10122.2|10124.6|10122.6|10125|10123|10124.2|10122.2|1814
1696266900000|2023-10-02 17:15:00|10125|10123|10124.2|10122.2|10125|10123|10124.2|10122.2|1088
1696267200000|2023-10-02 17:20:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|844
1696267500000|2023-10-02 17:25:00|10124.4|10122.4|10125.4|10123.4|10125.4|10123.4|10124.2|10122.2|455
1696267800000|2023-10-02 17:30:00|10125.2|10123.2|10125.4|10123.4|10125.4|10123.4|10125|10123|524
1696268100000|2023-10-02 17:35:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|2107
1696268400000|2023-10-02 17:40:00|10124.6|10122.6|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|1023
1696268700000|2023-10-02 17:45:00|10125|10123|10125.4|10123.4|10125.8|10123.8|10125|10123|666
1696269000000|2023-10-02 17:50:00|10125.6|10123.6|10125.8|10123.8|10125.8|10123.8|10125.6|10123.6|1148
1696269300000|2023-10-02 17:55:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|1687
1696269600000|2023-10-02 18:00:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|1009
1696269900000|2023-10-02 18:05:00|10125|10123|10125.8|10123.8|10126.2|10124.2|10125|10123|2143
1696270200000|2023-10-02 18:10:00|10126.2|10124.2|10127|10125|10127|10125|10125.8|10123.8|7764
1696270500000|2023-10-02 18:15:00|10126.6|10124.6|10125.4|10123.4|10126.6|10124.6|10125.4|10123.4|2838
1696270800000|2023-10-02 18:20:00|10125.6|10123.6|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|1030
1696271100000|2023-10-02 18:25:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|349
1696271400000|2023-10-02 18:30:00|10125.8|10123.8|10125|10123|10127|10125|10125|10123|6143
1696271700000|2023-10-02 18:35:00|||||||||201
1696272000000|2023-10-02 18:40:00|10124.8|10122.8|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|2915
1696272300000|2023-10-02 18:45:00|10125|10123|10124.6|10122.6|10125|10123|10124.2|10122.2|571
1696272600000|2023-10-02 18:50:00|10124.8|10122.8|10125|10123|10125|10123|10124.6|10122.6|1828
1696272900000|2023-10-02 18:55:00|10124.8|10122.8|10123.1|10121.1|10125|10123|10123.1|10121.1|4988
1696273200000|2023-10-02 19:00:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.1|10121.1|2168
1696273500000|2023-10-02 19:05:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|622
1696273800000|2023-10-02 19:10:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|986
1696274100000|2023-10-02 19:15:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|1166
1696274400000|2023-10-02 19:20:00|10123.1|10121.1|10123.9|10121.9|10123.9|10121.9|10123.1|10121.1|611
1696274700000|2023-10-02 19:25:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|302
1696275000000|2023-10-02 19:30:00|10123.5|10121.5|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|1006
1696275300000|2023-10-02 19:35:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|1417
1696275600000|2023-10-02 19:40:00|||||||||143
1696275900000|2023-10-02 19:45:00|10123.3|10121.3|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|725
1696276200000|2023-10-02 19:50:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|782
1696276500000|2023-10-02 19:55:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|2606
1696276800000|2023-10-02 20:00:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|1449
1696277100000|2023-10-02 20:05:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|366
1696277400000|2023-10-02 20:10:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|205
1696277700000|2023-10-02 20:15:00|10122.9|10120.9|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|1665
1696278000000|2023-10-02 20:20:00|10123.7|10121.7|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|1210
1696278300000|2023-10-02 20:25:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|368
1696278600000|2023-10-02 20:30:00|||||||||35
1696278900000|2023-10-02 20:35:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|1157
1696279200000|2023-10-02 20:40:00|||||||||200
1696279500000|2023-10-02 20:45:00|||||||||749
1696279800000|2023-10-02 20:50:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|573
1696280100000|2023-10-02 20:55:00|10124|10122|10124.4|10122.4|10124.6|10122.6|10123.9|10121.9|424
1696284000000|2023-10-02 22:00:00|10125.4|10123.4|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|140
1696284300000|2023-10-02 22:05:00|10124.8|10122.8|10125|10123|10125|10123|10124.8|10122.8|123
1696284600000|2023-10-02 22:10:00|||||||||1
1696284900000|2023-10-02 22:15:00|10124.6|10122.6|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|86
1696285200000|2023-10-02 22:20:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|409
1696285500000|2023-10-02 22:25:00|||||||||125
1696285800000|2023-10-02 22:30:00|10125|10123|10125|10123|10125|10123|10125|10123|49
1696286100000|2023-10-02 22:35:00|||||||||13
1696286400000|2023-10-02 22:40:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|72
1696286700000|2023-10-02 22:45:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|38
1696287000000|2023-10-02 22:50:00|||||||||5
1696287300000|2023-10-02 22:55:00|||||||||37
1696287600000|2023-10-02 23:00:00|||||||||5
1696287900000|2023-10-02 23:05:00|||||||||11
1696288200000|2023-10-02 23:10:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|298
1696288500000|2023-10-02 23:15:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|279
1696288800000|2023-10-02 23:20:00|||||||||5
1696289100000|2023-10-02 23:25:00|10125|10123|10125|10123|10125|10123|10125|10123|174
1696289400000|2023-10-02 23:30:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|20
1696289700000|2023-10-02 23:35:00|10125.4|10123.4|10125.6|10123.6|10125.8|10123.8|10125.2|10123.2|741
1696290000000|2023-10-02 23:40:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|333
1696290300000|2023-10-02 23:45:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|18
1696290600000|2023-10-02 23:50:00|10125.4|10123.4|10125.4|10123.4|10125.6|10123.6|10125.4|10123.4|21
1696290900000|2023-10-02 23:55:00|10125|10123|10124.2|10122.2|10125.4|10123.4|10124.2|10122.2|591
1696291200000|2023-10-03 00:00:00|10124|10122|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|181
1696291500000|2023-10-03 00:05:00|10123.9|10121.9|10122.3|10120.3|10123.9|10121.9|10122.3|10120.3|482
1696291800000|2023-10-03 00:10:00|10121.9|10119.9|10123.1|10121.1|10123.5|10121.5|10121.5|10119.5|852
1696292100000|2023-10-03 00:15:00|10122.9|10120.9|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|236
1696292400000|2023-10-03 00:20:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|203
1696292700000|2023-10-03 00:25:00|10123.3|10121.3|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|108
1696293000000|2023-10-03 00:30:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|306
1696293300000|2023-10-03 00:35:00|10123.1|10121.1|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|319
1696293600000|2023-10-03 00:40:00|||||||||88
1696293900000|2023-10-03 00:45:00|10123.1|10121.1|10123.9|10121.9|10124.2|10122.2|10123.1|10121.1|212
1696294200000|2023-10-03 00:50:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|97
1696294500000|2023-10-03 00:55:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|535
1696294800000|2023-10-03 01:00:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|548
1696295100000|2023-10-03 01:05:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|348
1696295400000|2023-10-03 01:10:00|10123.1|10121.1|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|515
1696295700000|2023-10-03 01:15:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|649
1696296000000|2023-10-03 01:20:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|268
1696296300000|2023-10-03 01:25:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|252
1696296600000|2023-10-03 01:30:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.3|10120.3|220
1696296900000|2023-10-03 01:35:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|144
1696297200000|2023-10-03 01:40:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|191
1696297500000|2023-10-03 01:45:00|10123.3|10121.3|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|106
1696297800000|2023-10-03 01:50:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|225
1696298100000|2023-10-03 01:55:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|72
1696298400000|2023-10-03 02:00:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|156
1696298700000|2023-10-03 02:05:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|67
1696299000000|2023-10-03 02:10:00|||||||||1
1696299300000|2023-10-03 02:15:00|||||||||59
1696299600000|2023-10-03 02:20:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|5
1696299900000|2023-10-03 02:25:00|||||||||1
1696300200000|2023-10-03 02:30:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|77
1696300500000|2023-10-03 02:35:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|244
1696300800000|2023-10-03 02:40:00|||||||||204
1696301100000|2023-10-03 02:45:00|||||||||1
1696301400000|2023-10-03 02:50:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|363
1696301700000|2023-10-03 02:55:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|29
1696302000000|2023-10-03 03:00:00|||||||||1
1696302300000|2023-10-03 03:05:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|128
1696302600000|2023-10-03 03:10:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|1107
1696302900000|2023-10-03 03:15:00|10123.3|10121.3|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|85
1696303200000|2023-10-03 03:20:00|||||||||10
1696303500000|2023-10-03 03:25:00|||||||||7
1696303800000|2023-10-03 03:30:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|222
1696304100000|2023-10-03 03:35:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|130
1696304400000|2023-10-03 03:40:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|86
1696304700000|2023-10-03 03:45:00|||||||||1
1696305000000|2023-10-03 03:50:00|10123.7|10121.7|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|244
1696305300000|2023-10-03 03:55:00|10123.9|10121.9|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|107
1696305600000|2023-10-03 04:00:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|26
1696305900000|2023-10-03 04:05:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|118
1696306200000|2023-10-03 04:10:00|||||||||168
1696306500000|2023-10-03 04:15:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|140
1696306800000|2023-10-03 04:20:00|||||||||57
1696307100000|2023-10-03 04:25:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|36
1696307400000|2023-10-03 04:30:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|41
1696307700000|2023-10-03 04:35:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|158
1696308000000|2023-10-03 04:40:00|10124|10122|10123.9|10121.9|10124|10122|10123.5|10121.5|252
1696308300000|2023-10-03 04:45:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|11
1696308600000|2023-10-03 04:50:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|155
1696308900000|2023-10-03 04:55:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|26
1696309200000|2023-10-03 05:00:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|77
1696309500000|2023-10-03 05:05:00|||||||||58
1696309800000|2023-10-03 05:10:00|10124|10122|10123.9|10121.9|10124|10122|10123.9|10121.9|41
1696310100000|2023-10-03 05:15:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|86
1696310400000|2023-10-03 05:20:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|41
1696310700000|2023-10-03 05:25:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|98
1696311000000|2023-10-03 05:30:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|162
1696311300000|2023-10-03 05:35:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|76
1696311600000|2023-10-03 05:40:00|10123.5|10121.5|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|382
1696311900000|2023-10-03 05:45:00|10122.9|10120.9|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|324
1696312200000|2023-10-03 05:50:00|10122.5|10120.5|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|353
1696312500000|2023-10-03 05:55:00|10122.1|10120.1|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|585
1696312800000|2023-10-03 06:00:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|482
1696313100000|2023-10-03 06:05:00|10122.9|10120.9|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|777
1696313400000|2023-10-03 06:10:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|233
1696313700000|2023-10-03 06:15:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|94
1696314000000|2023-10-03 06:20:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|107
1696314300000|2023-10-03 06:25:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|207
1696314600000|2023-10-03 06:30:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|75
1696314900000|2023-10-03 06:35:00|10124.2|10122.2|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|1024
1696315200000|2023-10-03 06:40:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|286
1696315500000|2023-10-03 06:45:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|642
1696315800000|2023-10-03 06:50:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|277
1696316100000|2023-10-03 06:55:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|294
1696316400000|2023-10-03 07:00:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|485
1696316700000|2023-10-03 07:05:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|576
1696317000000|2023-10-03 07:10:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|230
1696317300000|2023-10-03 07:15:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|474
1696317600000|2023-10-03 07:20:00|||||||||493
1696317900000|2023-10-03 07:25:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|697
1696318200000|2023-10-03 07:30:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|748
1696318500000|2023-10-03 07:35:00|10124.8|10122.8|10125|10123|10125|10123|10124.6|10122.6|840
1696318800000|2023-10-03 07:40:00|10125.2|10123.2|10124.2|10122.2|10125.2|10123.2|10124.2|10122.2|327
1696319100000|2023-10-03 07:45:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|273
1696319400000|2023-10-03 07:50:00|10124|10122|10123.9|10121.9|10124|10122|10123.5|10121.5|1033
1696319700000|2023-10-03 07:55:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|673
1696320000000|2023-10-03 08:00:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|1349
1696320300000|2023-10-03 08:05:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|335
1696320600000|2023-10-03 08:10:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|218
1696320900000|2023-10-03 08:15:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125|10123|526
1696321200000|2023-10-03 08:20:00|10125.6|10123.6|10125.4|10123.4|10125.6|10123.6|10125.4|10123.4|183
1696321500000|2023-10-03 08:25:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|471
1696321800000|2023-10-03 08:30:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|1334
1696322100000|2023-10-03 08:35:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|198
1696322400000|2023-10-03 08:40:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|454
1696322700000|2023-10-03 08:45:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|236
1696323000000|2023-10-03 08:50:00|||||||||202
1696323300000|2023-10-03 08:55:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|902
1696323600000|2023-10-03 09:00:00|10124.8|10122.8|10124.6|10122.6|10125|10123|10124.4|10122.4|609
1696323900000|2023-10-03 09:05:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|424
1696324200000|2023-10-03 09:10:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|189
1696324500000|2023-10-03 09:15:00|||||||||250
1696324800000|2023-10-03 09:20:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|392
1696325100000|2023-10-03 09:25:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|545
1696325400000|2023-10-03 09:30:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|746
1696325700000|2023-10-03 09:35:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|620
1696326000000|2023-10-03 09:40:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|1001
1696326300000|2023-10-03 09:45:00|10122.9|10120.9|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|588
1696326600000|2023-10-03 09:50:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|591
1696326900000|2023-10-03 09:55:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|250
1696327200000|2023-10-03 10:00:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|943
1696327500000|2023-10-03 10:05:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|765
1696327800000|2023-10-03 10:10:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|399
1696328100000|2023-10-03 10:15:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|247
1696328400000|2023-10-03 10:20:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|608
1696328700000|2023-10-03 10:25:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|585
1696329000000|2023-10-03 10:30:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|753
1696329300000|2023-10-03 10:35:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|476
1696329600000|2023-10-03 10:40:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|400
1696329900000|2023-10-03 10:45:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|193
1696330200000|2023-10-03 10:50:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|459
1696330500000|2023-10-03 10:55:00|10120.9|10118.9|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|676
1696330800000|2023-10-03 11:00:00|10120.9|10118.9|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|1046
1696331100000|2023-10-03 11:05:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|1050
1696331400000|2023-10-03 11:10:00|10119.9|10117.9|10120.3|10118.3|10120.7|10118.7|10119.8|10117.8|2576
1696331700000|2023-10-03 11:15:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|1857
1696332000000|2023-10-03 11:20:00|10120.3|10118.3|10119.2|10117.2|10120.3|10118.3|10119.2|10117.2|2660
1696332300000|2023-10-03 11:25:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|3386
1696332600000|2023-10-03 11:30:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.6|10117.6|2784
1696332900000|2023-10-03 11:35:00|10119.6|10117.6|10120.3|10118.3|10120.3|10118.3|10119.6|10117.6|827
1696333200000|2023-10-03 11:40:00|10120.1|10118.1|10120.7|10118.7|10120.7|10118.7|10119.9|10117.9|1046
1696333500000|2023-10-03 11:45:00|10121.1|10119.1|10119.9|10117.9|10121.1|10119.1|10119.9|10117.9|2511
1696333800000|2023-10-03 11:50:00|10120.1|10118.1|10121.3|10119.3|10121.5|10119.5|10120.1|10118.1|1809
1696334100000|2023-10-03 11:55:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|2057
1696334400000|2023-10-03 12:00:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|1629
1696334700000|2023-10-03 12:05:00|10119.9|10117.9|10120.3|10118.3|10120.7|10118.7|10119.9|10117.9|3424
1696335000000|2023-10-03 12:10:00|10120.7|10118.7|10121.5|10119.5|10121.9|10119.9|10120.7|10118.7|2141
1696335300000|2023-10-03 12:15:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|1555
1696335600000|2023-10-03 12:20:00|10121.9|10119.9|10123.1|10121.1|10123.5|10121.5|10121.9|10119.9|3769
1696335900000|2023-10-03 12:25:00|10123.5|10121.5|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|3287
1696336200000|2023-10-03 12:30:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10121.9|10119.9|2353
1696336500000|2023-10-03 12:35:00|10123.1|10121.1|10124|10122|10124|10122|10121.9|10119.9|3967
1696336800000|2023-10-03 12:40:00|10123.9|10121.9|10123.1|10121.1|10124.2|10122.2|10123.1|10121.1|2828
1696337100000|2023-10-03 12:45:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|3837
1696337400000|2023-10-03 12:50:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|3265
1696337700000|2023-10-03 12:55:00|10123.5|10121.5|10124.2|10122.2|10124.2|10122.2|10123.1|10121.1|1326
1696338000000|2023-10-03 13:00:00|10124.6|10122.6|10125|10123|10125|10123|10124.2|10122.2|2235
1696338300000|2023-10-03 13:05:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|3432
1696338600000|2023-10-03 13:10:00|10125|10123|10124.6|10122.6|10125|10123|10123.9|10121.9|2928
1696338900000|2023-10-03 13:15:00|10124.2|10122.2|10124.6|10122.6|10125|10123|10124.2|10122.2|2480
1696339200000|2023-10-03 13:20:00|10124.2|10122.2|10124.6|10122.6|10125|10123|10123.9|10121.9|4345
1696339500000|2023-10-03 13:25:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|1834
1696339800000|2023-10-03 13:30:00|10125|10123|10126.2|10124.2|10126.2|10124.2|10125|10123|2435
1696340100000|2023-10-03 13:35:00|10125.8|10123.8|10126.6|10124.6|10126.6|10124.6|10125.4|10123.4|4888
1696340400000|2023-10-03 13:40:00|10127|10125|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|3296
1696340700000|2023-10-03 13:45:00|10127|10125|10128.1|10126.1|10128.1|10126.1|10126.2|10124.2|3153
1696341000000|2023-10-03 13:50:00|10128.5|10126.5|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|3528
1696341300000|2023-10-03 13:55:00|10128.5|10126.5|10127.8|10125.8|10128.9|10126.9|10127.8|10125.8|3394
1696341600000|2023-10-03 14:00:00|10128|10126|10117.6|10115.6|10128|10126|10117.2|10115.2|19103
1696341900000|2023-10-03 14:05:00|10116.8|10114.8|10116|10114|10116.8|10114.8|10114.9|10112.9|13273
1696342200000|2023-10-03 14:10:00|10116.2|10114.2|10118.4|10116.4|10121.9|10119.9|10116|10114|16008
1696342500000|2023-10-03 14:15:00|10118|10116|10118.8|10116.8|10119.2|10117.2|10115.6|10113.6|14607
1696342800000|2023-10-03 14:20:00|10118.4|10116.4|10119.9|10117.9|10121.9|10119.9|10118|10116|13400
1696343100000|2023-10-03 14:25:00|10119.6|10117.6|10119.2|10117.2|10120.3|10118.3|10118.4|10116.4|4694
1696343400000|2023-10-03 14:30:00|10118.8|10116.8|10120.3|10118.3|10120.3|10118.3|10118.8|10116.8|3003
1696343700000|2023-10-03 14:35:00|10120.7|10118.7|10119.6|10117.6|10121.5|10119.5|10119.2|10117.2|4419
1696344000000|2023-10-03 14:40:00|10119.2|10117.2|10119.9|10117.9|10120.7|10118.7|10119.2|10117.2|2661
1696344300000|2023-10-03 14:45:00|10120.3|10118.3|10118.8|10116.8|10120.3|10118.3|10118.8|10116.8|4805
1696344600000|2023-10-03 14:50:00|10119.2|10117.2|10119.2|10117.2|10119.6|10117.6|10118|10116|2864
1696344900000|2023-10-03 14:55:00|10119.6|10117.6|10119.2|10117.2|10119.6|10117.6|10118.4|10116.4|4295
1696345200000|2023-10-03 15:00:00|10119|10117|10118|10116|10119.2|10117.2|10116.8|10114.8|3411
1696345500000|2023-10-03 15:05:00|10117.8|10115.8|10118.4|10116.4|10118.8|10116.8|10117.6|10115.6|2006
1696345800000|2023-10-03 15:10:00|10118|10116|10116.8|10114.8|10118|10116|10116.8|10114.8|2524
1696346100000|2023-10-03 15:15:00|10117.2|10115.2|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|3342
1696346400000|2023-10-03 15:20:00|10117.6|10115.6|10118.4|10116.4|10118.4|10116.4|10117.2|10115.2|1600
1696346700000|2023-10-03 15:25:00|10118|10116|10118.4|10116.4|10118.8|10116.8|10117.6|10115.6|2223
1696347000000|2023-10-03 15:30:00|10118.8|10116.8|10117.6|10115.6|10118.8|10116.8|10117.2|10115.2|2960
1696347300000|2023-10-03 15:35:00|10117.2|10115.2|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|1904
1696347600000|2023-10-03 15:40:00|10117.6|10115.6|10118|10116|10118.4|10116.4|10117.6|10115.6|3571
1696347900000|2023-10-03 15:45:00|10117.6|10115.6|10117.6|10115.6|10118|10116|10117.6|10115.6|1872
1696348200000|2023-10-03 15:50:00|10117.8|10115.8|10117.6|10115.6|10118.4|10116.4|10117.6|10115.6|3052
1696348500000|2023-10-03 15:55:00|10117.2|10115.2|10118.8|10116.8|10119.6|10117.6|10117.2|10115.2|2561
1696348800000|2023-10-03 16:00:00|10119.2|10117.2|10121.1|10119.1|10121.1|10119.1|10118.8|10116.8|5577
1696349100000|2023-10-03 16:05:00|10120.7|10118.7|10119.9|10117.9|10121.5|10119.5|10119.9|10117.9|2229
1696349400000|2023-10-03 16:10:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.6|10117.6|1945
1696349700000|2023-10-03 16:15:00|10119.9|10117.9|10119.2|10117.2|10119.9|10117.9|10118.8|10116.8|3148
1696350000000|2023-10-03 16:20:00|10118.8|10116.8|10118.8|10116.8|10119.2|10117.2|10118.4|10116.4|2320
1696350300000|2023-10-03 16:25:00|10119.2|10117.2|10118.8|10116.8|10119.6|10117.6|10118.8|10116.8|1260
1696350600000|2023-10-03 16:30:00|10119.2|10117.2|10118.8|10116.8|10119.2|10117.2|10118.8|10116.8|1492
1696350900000|2023-10-03 16:35:00|10118.4|10116.4|10118|10116|10119.6|10117.6|10117.8|10115.8|3359
1696351200000|2023-10-03 16:40:00|10117.6|10115.6|10117.6|10115.6|10118|10116|10117.2|10115.2|982
1696351500000|2023-10-03 16:45:00|10117.2|10115.2|10116.8|10114.8|10117.6|10115.6|10116.8|10114.8|1486
1696351800000|2023-10-03 16:50:00|10116.4|10114.4|10116.8|10114.8|10117.2|10115.2|10116.4|10114.4|1394
1696352100000|2023-10-03 16:55:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116|10114|3641
1696352400000|2023-10-03 17:00:00|10116|10114|10117.2|10115.2|10117.2|10115.2|10116|10114|1498
1696352700000|2023-10-03 17:05:00|10116.8|10114.8|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|340
1696353000000|2023-10-03 17:10:00|10116.8|10114.8|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|2436
1696353300000|2023-10-03 17:15:00|10116.4|10114.4|10118|10116|10118.4|10116.4|10116.4|10114.4|2256
1696353600000|2023-10-03 17:20:00|10118.4|10116.4|10118.8|10116.8|10118.8|10116.8|10118|10116|846
1696353900000|2023-10-03 17:25:00|10118.4|10116.4|10117.6|10115.6|10118.4|10116.4|10117.2|10115.2|1120
1696354200000|2023-10-03 17:30:00|10118|10116|10117.2|10115.2|10118|10116|10117.2|10115.2|159
1696354500000|2023-10-03 17:35:00|10117.6|10115.6|10118|10116|10118|10116|10117.2|10115.2|1190
1696354800000|2023-10-03 17:40:00|10117.8|10115.8|10118.8|10116.8|10118.8|10116.8|10117.8|10115.8|786
1696355100000|2023-10-03 17:45:00|10118.4|10116.4|10118|10116|10118.4|10116.4|10118|10116|836
1696355400000|2023-10-03 17:50:00|10117.6|10115.6|10117.8|10115.8|10118.4|10116.4|10117.6|10115.6|1051
1696355700000|2023-10-03 17:55:00|10118|10116|10118|10116|10118.4|10116.4|10117.6|10115.6|430
1696356000000|2023-10-03 18:00:00|10117.6|10115.6|10117.6|10115.6|10118.4|10116.4|10117.2|10115.2|1481
1696356300000|2023-10-03 18:05:00|10118|10116|10118.4|10116.4|10118.4|10116.4|10117.6|10115.6|1425
1696356600000|2023-10-03 18:10:00|10118|10116|10118|10116|10118.4|10116.4|10118|10116|944
1696356900000|2023-10-03 18:15:00|10117.6|10115.6|10117.6|10115.6|10118|10116|10117.2|10115.2|2082
1696357200000|2023-10-03 18:20:00|10118|10116|10118|10116|10118|10116|10117.6|10115.6|617
1696357500000|2023-10-03 18:25:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10116.4|10114.4|1536
1696357800000|2023-10-03 18:30:00|10117|10115|10117.6|10115.6|10117.6|10115.6|10116.8|10114.8|539
1696358100000|2023-10-03 18:35:00|10117.2|10115.2|10118|10116|10118|10116|10117.2|10115.2|1071
1696358400000|2023-10-03 18:40:00|10118.4|10116.4|10118|10116|10118.4|10116.4|10118|10116|895
1696358700000|2023-10-03 18:45:00|10118.4|10116.4|10117.2|10115.2|10118.4|10116.4|10117.2|10115.2|2719
1696359000000|2023-10-03 18:50:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10116.8|10114.8|2651
1696359300000|2023-10-03 18:55:00|10116.8|10114.8|10116|10114|10117.6|10115.6|10115.6|10113.6|2869
1696359600000|2023-10-03 19:00:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.3|10113.3|6292
1696359900000|2023-10-03 19:05:00|10116|10114|10116.4|10114.4|10116.4|10114.4|10115.6|10113.6|2216
1696360200000|2023-10-03 19:10:00|10116|10114|10116.4|10114.4|10116.8|10114.8|10116|10114|986
1696360500000|2023-10-03 19:15:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|480
1696360800000|2023-10-03 19:20:00|10116.8|10114.8|10116.4|10114.4|10117.2|10115.2|10116.4|10114.4|1651
1696361100000|2023-10-03 19:25:00|10116|10114|10116|10114|10116.4|10114.4|10116|10114|452
1696361400000|2023-10-03 19:30:00|10116.4|10114.4|10116|10114|10116.4|10114.4|10116|10114|1100
1696361700000|2023-10-03 19:35:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.6|10113.6|2646
1696362000000|2023-10-03 19:40:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|1536
1696362300000|2023-10-03 19:45:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.6|10113.6|1892
1696362600000|2023-10-03 19:50:00|10116|10114|10116.4|10114.4|10116.4|10114.4|10116|10114|2393
1696362900000|2023-10-03 19:55:00|10116|10114|10116|10114|10116.8|10114.8|10116|10114|3261
1696363200000|2023-10-03 20:00:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10115.6|10113.6|1831
1696363500000|2023-10-03 20:05:00|10116|10114|10116|10114|10116|10114|10116|10114|1121
1696363800000|2023-10-03 20:10:00|10116.2|10114.2|10116|10114|10116.4|10114.4|10115.6|10113.6|1196
1696364100000|2023-10-03 20:15:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|1203
1696364400000|2023-10-03 20:20:00|10116.8|10114.8|10117.2|10115.2|10117.2|10115.2|10116.4|10114.4|1403
1696364700000|2023-10-03 20:25:00|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|1900
1696365000000|2023-10-03 20:30:00|10116.6|10114.6|10115.6|10113.6|10116.8|10114.8|10115.6|10113.6|2185
1696365300000|2023-10-03 20:35:00|10116|10114|10115.6|10113.6|10116|10114|10115.3|10113.3|2824
1696365600000|2023-10-03 20:40:00|10115.3|10113.3|10115.3|10113.3|10116|10114|10115.3|10113.3|2177
1696365900000|2023-10-03 20:45:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|1632
1696366200000|2023-10-03 20:50:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|1591
1696366500000|2023-10-03 20:55:00|10115.1|10113.1|10115.6|10113.6|10115.6|10113.6|10114.9|10112.9|2365
1696370400000|2023-10-03 22:00:00|10116.4|10114.4|10117.6|10115.6|10117.6|10115.6|10116|10114|924
1696370700000|2023-10-03 22:05:00|10117.4|10115.4|10116.8|10114.8|10117.6|10115.6|10116.4|10114.4|265
1696371000000|2023-10-03 22:10:00|10117.2|10115.2|10116.6|10114.6|10117.2|10115.2|10116.6|10114.6|61
1696371300000|2023-10-03 22:15:00|10116.8|10114.8|10117.2|10115.2|10117.2|10115.2|10116.4|10114.4|76
1696371600000|2023-10-03 22:20:00|||||||||35
1696371900000|2023-10-03 22:25:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|86
1696372200000|2023-10-03 22:30:00|10117|10115|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|31
1696372500000|2023-10-03 22:35:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|30
1696372800000|2023-10-03 22:40:00|10117|10115|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|20
1696373100000|2023-10-03 22:45:00|10117|10115|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|30
1696373400000|2023-10-03 22:50:00|||||||||137
1696373700000|2023-10-03 22:55:00|10116.6|10114.6|10116.8|10114.8|10116.8|10114.8|10116.6|10114.6|68
1696374000000|2023-10-03 23:00:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.4|10114.4|155
1696374300000|2023-10-03 23:05:00|10116.4|10114.4|10117.2|10115.2|10117.2|10115.2|10116.4|10114.4|50
1696374600000|2023-10-03 23:10:00|||||||||132
1696374900000|2023-10-03 23:15:00|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|145
1696375200000|2023-10-03 23:20:00|||||||||4
1696375500000|2023-10-03 23:25:00|10117|10115|10117.2|10115.2|10117.2|10115.2|10117|10115|135
1696375800000|2023-10-03 23:30:00|10116.4|10114.4|10117.2|10115.2|10117.2|10115.2|10116.4|10114.4|1363
1696376100000|2023-10-03 23:35:00|10117|10115|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|70
1696376400000|2023-10-03 23:40:00|||||||||61
1696376700000|2023-10-03 23:45:00|10116.6|10114.6|10116.8|10114.8|10116.8|10114.8|10116.6|10114.6|146
1696377000000|2023-10-03 23:50:00|10116.6|10114.6|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|283
1696377300000|2023-10-03 23:55:00|10116.8|10114.8|10116.6|10114.6|10116.8|10114.8|10116.4|10114.4|197
1696377600000|2023-10-04 00:00:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116|10114|217
1696377900000|2023-10-04 00:05:00|10116.2|10114.2|10116|10114|10116.4|10114.4|10116|10114|307
1696378200000|2023-10-04 00:10:00|10116.4|10114.4|10116.8|10114.8|10116.8|10114.8|10116|10114|470
1696378500000|2023-10-04 00:15:00|10117.2|10115.2|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|513
1696378800000|2023-10-04 00:20:00|10116.8|10114.8|10117.2|10115.2|10118|10116|10116.8|10114.8|517
1696379100000|2023-10-04 00:25:00|10116.8|10114.8|10116.8|10114.8|10117.2|10115.2|10116.4|10114.4|706
1696379400000|2023-10-04 00:30:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116|10114|440
1696379700000|2023-10-04 00:35:00|10116|10114|10116.8|10114.8|10116.8|10114.8|10116|10114|519
1696380000000|2023-10-04 00:40:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|182
1696380300000|2023-10-04 00:45:00|10116.2|10114.2|10116.4|10114.4|10116.4|10114.4|10116|10114|612
1696380600000|2023-10-04 00:50:00|10116|10114|10115.3|10113.3|10116|10114|10115.3|10113.3|1345
1696380900000|2023-10-04 00:55:00|10115.6|10113.6|10114.9|10112.9|10115.6|10113.6|10114.5|10112.5|1095
1696381200000|2023-10-04 01:00:00|10114.7|10112.7|10115.3|10113.3|10115.3|10113.3|10114.7|10112.7|940
1696381500000|2023-10-04 01:05:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|885
1696381800000|2023-10-04 01:10:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.5|10112.5|1266
1696382100000|2023-10-04 01:15:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|819
1696382400000|2023-10-04 01:20:00|10115.1|10113.1|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|108
1696382700000|2023-10-04 01:25:00|10114.9|10112.9|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|352
1696383000000|2023-10-04 01:30:00|10115.3|10113.3|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|356
1696383300000|2023-10-04 01:35:00|10114.1|10112.1|10114.5|10112.5|10114.9|10112.9|10113.7|10111.7|1025
1696383600000|2023-10-04 01:40:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|598
1696383900000|2023-10-04 01:45:00|10115.3|10113.3|10115.6|10113.6|10116|10114|10115.3|10113.3|557
1696384200000|2023-10-04 01:50:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|166
1696384500000|2023-10-04 01:55:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|772
1696384800000|2023-10-04 02:00:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|497
1696385100000|2023-10-04 02:05:00|10114.7|10112.7|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|264
1696385400000|2023-10-04 02:10:00|10114.1|10112.1|10114.5|10112.5|10114.5|10112.5|10114.1|10112.1|118
1696385700000|2023-10-04 02:15:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|757
1696386000000|2023-10-04 02:20:00|10114.5|10112.5|10114.1|10112.1|10114.9|10112.9|10114.1|10112.1|549
1696386300000|2023-10-04 02:25:00|10114.5|10112.5|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|277
1696386600000|2023-10-04 02:30:00|10113.7|10111.7|10113.3|10111.3|10113.7|10111.7|10112.9|10110.9|1931
1696386900000|2023-10-04 02:35:00|10112.9|10110.9|10113.3|10111.3|10113.3|10111.3|10112.5|10110.5|918
1696387200000|2023-10-04 02:40:00|10112.9|10110.9|10113.3|10111.3|10113.3|10111.3|10112.9|10110.9|498
1696387500000|2023-10-04 02:45:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|168
1696387800000|2023-10-04 02:50:00|10112.5|10110.5|10113.7|10111.7|10113.7|10111.7|10112.5|10110.5|420
1696388100000|2023-10-04 02:55:00|10114.1|10112.1|10114.1|10112.1|10114.5|10112.5|10113.7|10111.7|796
1696388400000|2023-10-04 03:00:00|10114.5|10112.5|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|88
1696388700000|2023-10-04 03:05:00|10114.5|10112.5|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|92
1696389000000|2023-10-04 03:10:00|10114.5|10112.5|10115.3|10113.3|10115.6|10113.6|10114.5|10112.5|532
1696389300000|2023-10-04 03:15:00|10115.6|10113.6|10115.1|10113.1|10115.6|10113.6|10114.9|10112.9|582
1696389600000|2023-10-04 03:20:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|699
1696389900000|2023-10-04 03:25:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|194
1696390200000|2023-10-04 03:30:00|10115.3|10113.3|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|216
1696390500000|2023-10-04 03:35:00|10114.1|10112.1|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|622
1696390800000|2023-10-04 03:40:00|||||||||129
1696391100000|2023-10-04 03:45:00|||||||||108
1696391400000|2023-10-04 03:50:00|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|22
1696391700000|2023-10-04 03:55:00|10114.1|10112.1|10114.5|10112.5|10114.5|10112.5|10114.1|10112.1|453
1696392000000|2023-10-04 04:00:00|10114.3|10112.3|10114.1|10112.1|10114.3|10112.3|10113.7|10111.7|233
1696392300000|2023-10-04 04:05:00|||||||||106
1696392600000|2023-10-04 04:10:00|10113.7|10111.7|10114.5|10112.5|10114.5|10112.5|10113.7|10111.7|342
1696392900000|2023-10-04 04:15:00|10114.3|10112.3|10114.5|10112.5|10114.5|10112.5|10114.1|10112.1|116
1696393200000|2023-10-04 04:20:00|10114.9|10112.9|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|66
1696393500000|2023-10-04 04:25:00|10114.1|10112.1|10114.5|10112.5|10114.5|10112.5|10114.1|10112.1|66
1696393800000|2023-10-04 04:30:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|120
1696394100000|2023-10-04 04:35:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|121
1696394400000|2023-10-04 04:40:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|124
1696394700000|2023-10-04 04:45:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10114.9|10112.9|281
1696395000000|2023-10-04 04:50:00|10115.1|10113.1|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|332
1696395300000|2023-10-04 04:55:00|||||||||118
1696395600000|2023-10-04 05:00:00|||||||||47
1696395900000|2023-10-04 05:05:00|10115.1|10113.1|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|98
1696396200000|2023-10-04 05:10:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|77
1696396500000|2023-10-04 05:15:00|10114.5|10112.5|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|97
1696396800000|2023-10-04 05:20:00|10114.1|10112.1|10114.5|10112.5|10114.9|10112.9|10114.1|10112.1|390
1696397100000|2023-10-04 05:25:00|10114.1|10112.1|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|52
1696397400000|2023-10-04 05:30:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|102
1696397700000|2023-10-04 05:35:00|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|977
1696398000000|2023-10-04 05:40:00|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|31
1696398300000|2023-10-04 05:45:00|10113.9|10111.9|10114.1|10112.1|10114.1|10112.1|10113.7|10111.7|156
1696398600000|2023-10-04 05:50:00|10113.7|10111.7|10113.3|10111.3|10114.1|10112.1|10113.3|10111.3|354
1696398900000|2023-10-04 05:55:00|10113.5|10111.5|10112.9|10110.9|10113.7|10111.7|10112.1|10110.1|560
1696399200000|2023-10-04 06:00:00|10113.3|10111.3|10112.9|10110.9|10113.3|10111.3|10112.5|10110.5|439
1696399500000|2023-10-04 06:05:00|10113.3|10111.3|10112.1|10110.1|10113.3|10111.3|10111.7|10109.7|1717
1696399800000|2023-10-04 06:10:00|10112.5|10110.5|10111.7|10109.7|10112.5|10110.5|10111.7|10109.7|598
1696400100000|2023-10-04 06:15:00|10111.4|10109.4|10111.4|10109.4|10111.7|10109.7|10111.4|10109.4|1469
1696400400000|2023-10-04 06:20:00|10111.7|10109.7|10111.4|10109.4|10112.1|10110.1|10111.4|10109.4|293
1696400700000|2023-10-04 06:25:00|10111.2|10109.2|10111.7|10109.7|10112.1|10110.1|10111|10109|1246
1696401000000|2023-10-04 06:30:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10111.7|10109.7|607
1696401300000|2023-10-04 06:35:00|10111.7|10109.7|10111.4|10109.4|10112.1|10110.1|10111.4|10109.4|1086
1696401600000|2023-10-04 06:40:00|10111.7|10109.7|10111.7|10109.7|10111.7|10109.7|10111.4|10109.4|592
1696401900000|2023-10-04 06:45:00|10111.4|10109.4|10111.4|10109.4|10111.7|10109.7|10111|10109|1164
1696402200000|2023-10-04 06:50:00|10111|10109|10110.6|10108.6|10111|10109|10110.2|10108.2|1882
1696402500000|2023-10-04 06:55:00|10110.2|10108.2|10110.6|10108.6|10110.6|10108.6|10110.2|10108.2|626
1696402800000|2023-10-04 07:00:00|10111|10109|10111.4|10109.4|10111.4|10109.4|10111|10109|2071
1696403100000|2023-10-04 07:05:00|10111.7|10109.7|10111.7|10109.7|10112.1|10110.1|10111.7|10109.7|1509
1696403400000|2023-10-04 07:10:00|10112.1|10110.1|10112.9|10110.9|10113.3|10111.3|10111.7|10109.7|1943
1696403700000|2023-10-04 07:15:00|10112.5|10110.5|10113.3|10111.3|10113.7|10111.7|10112.5|10110.5|1136
1696404000000|2023-10-04 07:20:00|10112.9|10110.9|10112.9|10110.9|10113.7|10111.7|10112.9|10110.9|1827
1696404300000|2023-10-04 07:25:00|10113.3|10111.3|10112.9|10110.9|10113.7|10111.7|10112.9|10110.9|1690
1696404600000|2023-10-04 07:30:00|10112.5|10110.5|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|2017
1696404900000|2023-10-04 07:35:00|10113.3|10111.3|10114.1|10112.1|10114.1|10112.1|10113.3|10111.3|1136
1696405200000|2023-10-04 07:40:00|10114.5|10112.5|10114.5|10112.5|10114.9|10112.9|10114.1|10112.1|2329
1696405500000|2023-10-04 07:45:00|10114.9|10112.9|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|497
1696405800000|2023-10-04 07:50:00|10114.1|10112.1|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|1662
1696406100000|2023-10-04 07:55:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.1|10112.1|575
1696406400000|2023-10-04 08:00:00|10115.3|10113.3|10115.3|10113.3|10115.5|10113.5|10115.3|10113.3|876
1696406700000|2023-10-04 08:05:00|10115.6|10113.6|10116.4|10114.4|10116.4|10114.4|10115.3|10113.3|1464
1696407000000|2023-10-04 08:10:00|10116.2|10114.2|10116|10114|10116.4|10114.4|10115.6|10113.6|2196
1696407300000|2023-10-04 08:15:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116|10114|4048
1696407600000|2023-10-04 08:20:00|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|744
1696407900000|2023-10-04 08:25:00|10116.4|10114.4|10115.6|10113.6|10116.8|10114.8|10115.6|10113.6|1585
1696408200000|2023-10-04 08:30:00|10116|10114|10115.6|10113.6|10116|10114|10115.6|10113.6|664
1696408500000|2023-10-04 08:35:00|10115.8|10113.8|10116|10114|10116|10114|10115.6|10113.6|326
1696408800000|2023-10-04 08:40:00|10116.4|10114.4|10116.4|10114.4|10116.4|10114.4|10116.4|10114.4|466
1696409100000|2023-10-04 08:45:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|472
1696409400000|2023-10-04 08:50:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|1710
1696409700000|2023-10-04 08:55:00|10116.8|10114.8|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|779
1696410000000|2023-10-04 09:00:00|10117.6|10115.6|10117.6|10115.6|10117.6|10115.6|10117.2|10115.2|611
1696410300000|2023-10-04 09:05:00|10117.2|10115.2|10117.6|10115.6|10117.6|10115.6|10117.2|10115.2|159
1696410600000|2023-10-04 09:10:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|1832
1696410900000|2023-10-04 09:15:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|127
1696411200000|2023-10-04 09:20:00|10116.8|10114.8|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|488
1696411500000|2023-10-04 09:25:00|10117.2|10115.2|10116.4|10114.4|10117.2|10115.2|10116.4|10114.4|1293
1696411800000|2023-10-04 09:30:00|10116.8|10114.8|10116.4|10114.4|10117.2|10115.2|10116.4|10114.4|636
1696412100000|2023-10-04 09:35:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|937
1696412400000|2023-10-04 09:40:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|1190
1696412700000|2023-10-04 09:45:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|928
1696413000000|2023-10-04 09:50:00|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|1281
1696413300000|2023-10-04 09:55:00|10116.4|10114.4|10115.6|10113.6|10116.4|10114.4|10115.6|10113.6|772
1696413600000|2023-10-04 10:00:00|10116|10114|10116|10114|10116|10114|10115.6|10113.6|248
1696413900000|2023-10-04 10:05:00|10116.4|10114.4|10116.4|10114.4|10116.4|10114.4|10116.4|10114.4|969
1696414200000|2023-10-04 10:10:00|10116.8|10114.8|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|187
1696414500000|2023-10-04 10:15:00|10116.8|10114.8|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|1047
1696414800000|2023-10-04 10:20:00|10117.2|10115.2|10117.6|10115.6|10117.6|10115.6|10116.8|10114.8|2824
1696415100000|2023-10-04 10:25:00|10118|10116|10117.2|10115.2|10118|10116|10117.2|10115.2|688
1696415400000|2023-10-04 10:30:00|10117|10115|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|1086
1696415700000|2023-10-04 10:35:00|||||||||329
1696416000000|2023-10-04 10:40:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|724
1696416300000|2023-10-04 10:45:00|10116|10114|10116|10114|10116.4|10114.4|10116|10114|1279
1696416600000|2023-10-04 10:50:00|10116.2|10114.2|10116|10114|10116.2|10114.2|10116|10114|1193
1696416900000|2023-10-04 10:55:00|10116.4|10114.4|10116.8|10114.8|10116.8|10114.8|10116|10114|1933
1696417200000|2023-10-04 11:00:00|10116.4|10114.4|10117.6|10115.6|10117.6|10115.6|10116.4|10114.4|675
1696417500000|2023-10-04 11:05:00|10118|10116|10118.4|10116.4|10118.4|10116.4|10118|10116|1017
1696417800000|2023-10-04 11:10:00|10118.8|10116.8|10120.3|10118.3|10120.3|10118.3|10118.8|10116.8|1785
1696418100000|2023-10-04 11:15:00|10119.9|10117.9|10118.4|10116.4|10120.3|10118.3|10118.4|10116.4|3069
1696418400000|2023-10-04 11:20:00|10118|10116|10117.6|10115.6|10118|10116|10117.2|10115.2|3109
1696418700000|2023-10-04 11:25:00|10118|10116|10119.2|10117.2|10119.6|10117.6|10118|10116|3739
1696419000000|2023-10-04 11:30:00|10118.8|10116.8|10119.2|10117.2|10119.2|10117.2|10118.4|10116.4|975
1696419300000|2023-10-04 11:35:00|10118.8|10116.8|10119.6|10117.6|10119.6|10117.6|10118.4|10116.4|2702
1696419600000|2023-10-04 11:40:00|10119.2|10117.2|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|1289
1696419900000|2023-10-04 11:45:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10119.2|10117.2|2580
1696420200000|2023-10-04 11:50:00|10119.6|10117.6|10118.8|10116.8|10120.3|10118.3|10118.4|10116.4|7012
1696420500000|2023-10-04 11:55:00|10119.2|10117.2|10118|10116|10119.2|10117.2|10118|10116|2854
1696420800000|2023-10-04 12:00:00|10117.6|10115.6|10118|10116|10119.9|10117.9|10117.6|10115.6|3791
1696421100000|2023-10-04 12:05:00|10118.2|10116.2|10118.4|10116.4|10119.9|10117.9|10118|10116|3488
1696421400000|2023-10-04 12:10:00|10118.8|10116.8|10119.2|10117.2|10119.6|10117.6|10118.8|10116.8|3134
1696421700000|2023-10-04 12:15:00|10121.5|10119.5|10123.1|10121.1|10125.8|10123.8|10121.5|10119.5|10604
1696422000000|2023-10-04 12:20:00|10123.5|10121.5|10123.1|10121.1|10124.6|10122.6|10121.9|10119.9|5132
1696422300000|2023-10-04 12:25:00|10122.9|10120.9|10124.6|10122.6|10124.6|10122.6|10121.3|10119.3|6262
1696422600000|2023-10-04 12:30:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10122.7|10120.7|5373
1696422900000|2023-10-04 12:35:00|10123.9|10121.9|10125|10123|10125.4|10123.4|10123.9|10121.9|2443
1696423200000|2023-10-04 12:40:00|10125.2|10123.2|10126.2|10124.2|10126.2|10124.2|10124.6|10122.6|3040
1696423500000|2023-10-04 12:45:00|10126.6|10124.6|10128.1|10126.1|10128.1|10126.1|10125.4|10123.4|6641
1696423800000|2023-10-04 12:50:00|10127.8|10125.8|10128.1|10126.1|10128.5|10126.5|10127.4|10125.4|4001
1696424100000|2023-10-04 12:55:00|10128.5|10126.5|10127.4|10125.4|10128.9|10126.9|10127.4|10125.4|2023
1696424400000|2023-10-04 13:00:00|10127.8|10125.8|10127|10125|10127.8|10125.8|10126.2|10124.2|3263
1696424700000|2023-10-04 13:05:00|10126.6|10124.6|10127|10125|10127.4|10125.4|10126.2|10124.2|2260
1696425000000|2023-10-04 13:10:00|10127.2|10125.2|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|2190
1696425300000|2023-10-04 13:15:00|10127.8|10125.8|10125.4|10123.4|10127.8|10125.8|10125.4|10123.4|2730
1696425600000|2023-10-04 13:20:00|10125|10123|10125|10123|10125.8|10123.8|10124.6|10122.6|3804
1696425900000|2023-10-04 13:25:00|10125.2|10123.2|10125.8|10123.8|10126.2|10124.2|10125|10123|2288
1696426200000|2023-10-04 13:30:00|10126.2|10124.2|10127.4|10125.4|10127.8|10125.8|10125.8|10123.8|4049
1696426500000|2023-10-04 13:35:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127|10125|1833
1696426800000|2023-10-04 13:40:00|10127|10125|10126.6|10124.6|10127.8|10125.8|10126.2|10124.2|1532
1696427100000|2023-10-04 13:45:00|10126.4|10124.4|10127.4|10125.4|10127.8|10125.8|10126.2|10124.2|2678
1696427400000|2023-10-04 13:50:00|10127|10125|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|1920
1696427700000|2023-10-04 13:55:00|10127.8|10125.8|10126.2|10124.2|10127.8|10125.8|10125.8|10123.8|2985
1696428000000|2023-10-04 14:00:00|10124.4|10122.4|10121.5|10119.5|10127.8|10125.8|10121.5|10119.5|7252
1696428300000|2023-10-04 14:05:00|10121.9|10119.9|10121.9|10119.9|10122.7|10120.7|10120.7|10118.7|5126
1696428600000|2023-10-04 14:10:00|10122.3|10120.3|10123.1|10121.1|10123.5|10121.5|10121.5|10119.5|3537
1696428900000|2023-10-04 14:15:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10121.5|10119.5|2429
1696429200000|2023-10-04 14:20:00|10123.1|10121.1|10123.1|10121.1|10123.9|10121.9|10122.7|10120.7|3773
1696429500000|2023-10-04 14:25:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10121.5|10119.5|1845
1696429800000|2023-10-04 14:30:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|1644
1696430100000|2023-10-04 14:35:00|10123.9|10121.9|10125|10123|10125.4|10123.4|10123.1|10121.1|1641
1696430400000|2023-10-04 14:40:00|10125.4|10123.4|10125.8|10123.8|10126.2|10124.2|10125|10123|8041
1696430700000|2023-10-04 14:45:00|10126.2|10124.2|10124.6|10122.6|10126.2|10124.2|10124.2|10122.2|3839
1696431000000|2023-10-04 14:50:00|10124.2|10122.2|10125.8|10123.8|10125.8|10123.8|10124.2|10122.2|1962
1696431300000|2023-10-04 14:55:00|10126|10124|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|2329
1696431600000|2023-10-04 15:00:00|10126.2|10124.2|10127.8|10125.8|10127.8|10125.8|10125.4|10123.4|3644
1696431900000|2023-10-04 15:05:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|2208
1696432200000|2023-10-04 15:10:00|10128.5|10126.5|10128.1|10126.1|10128.9|10126.9|10127.8|10125.8|5297
1696432500000|2023-10-04 15:15:00|10127.8|10125.8|10130.9|10128.9|10130.9|10128.9|10127.8|10125.8|3704
1696432800000|2023-10-04 15:20:00|10130.5|10128.5|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|2254
1696433100000|2023-10-04 15:25:00|10130.9|10128.9|10131.7|10129.7|10132.4|10130.4|10130.9|10128.9|8215
1696433400000|2023-10-04 15:30:00|10131.3|10129.3|10129.7|10127.7|10131.3|10129.3|10129.7|10127.7|4617
1696433700000|2023-10-04 15:35:00|10129.3|10127.3|10129.7|10127.7|10130.5|10128.5|10129.3|10127.3|2452
1696434000000|2023-10-04 15:40:00|10129.9|10127.9|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|2932
1696434300000|2023-10-04 15:45:00|10130.1|10128.1|10131.3|10129.3|10131.7|10129.7|10130.1|10128.1|1690
1696434600000|2023-10-04 15:50:00|10130.9|10128.9|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|1487
1696434900000|2023-10-04 15:55:00|10132.1|10130.1|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|1374
1696435200000|2023-10-04 16:00:00|10131.1|10129.1|10130.1|10128.1|10131.3|10129.3|10129.7|10127.7|3940
1696435500000|2023-10-04 16:05:00|10129.7|10127.7|10131.3|10129.3|10131.3|10129.3|10129.7|10127.7|1634
1696435800000|2023-10-04 16:10:00|10131.5|10129.5|10130.1|10128.1|10131.7|10129.7|10130.1|10128.1|2462
1696436100000|2023-10-04 16:15:00|10130.5|10128.5|10129.7|10127.7|10130.5|10128.5|10129.3|10127.3|1863
1696436400000|2023-10-04 16:20:00|10129.9|10127.9|10130.1|10128.1|10130.9|10128.9|10129.9|10127.9|1739
1696436700000|2023-10-04 16:25:00|10130.5|10128.5|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|746
1696437000000|2023-10-04 16:30:00|10130.9|10128.9|10132.1|10130.1|10132.4|10130.4|10130.9|10128.9|3946
1696437300000|2023-10-04 16:35:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|960
1696437600000|2023-10-04 16:40:00|10132.8|10130.8|10132.1|10130.1|10132.8|10130.8|10131.7|10129.7|1431
1696437900000|2023-10-04 16:45:00|10131.9|10129.9|10132.8|10130.8|10132.8|10130.8|10131.7|10129.7|1143
1696438200000|2023-10-04 16:50:00|10133.2|10131.2|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|1943
1696438500000|2023-10-04 16:55:00|10132.3|10130.3|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|1265
1696438800000|2023-10-04 17:00:00|10131.7|10129.7|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|1665
1696439100000|2023-10-04 17:05:00|10131.9|10129.9|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|903
1696439400000|2023-10-04 17:10:00|10132.3|10130.3|10132.1|10130.1|10132.3|10130.3|10131.7|10129.7|320
1696439700000|2023-10-04 17:15:00|10132.4|10130.4|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|1016
1696440000000|2023-10-04 17:20:00|10133.6|10131.6|10133.2|10131.2|10134|10132|10132.8|10130.8|2700
1696440300000|2023-10-04 17:25:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|2769
1696440600000|2023-10-04 17:30:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|3027
1696440900000|2023-10-04 17:35:00|10134|10132|10134.8|10132.8|10134.8|10132.8|10134|10132|4363
1696441200000|2023-10-04 17:40:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134|10132|1477
1696441500000|2023-10-04 17:45:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|1486
1696441800000|2023-10-04 17:50:00|10134.2|10132.2|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|738
1696442100000|2023-10-04 17:55:00|10134|10132|10132.4|10130.4|10134|10132|10132.4|10130.4|3254
1696442400000|2023-10-04 18:00:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|2548
1696442700000|2023-10-04 18:05:00|10132.1|10130.1|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|651
1696443000000|2023-10-04 18:10:00|10132.4|10130.4|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|2493
1696443300000|2023-10-04 18:15:00|10133|10131|10134.4|10132.4|10134.8|10132.8|10132.8|10130.8|3919
1696443600000|2023-10-04 18:20:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|2384
1696443900000|2023-10-04 18:25:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1457
1696444200000|2023-10-04 18:30:00|10134.4|10132.4|10134|10132|10134.8|10132.8|10134|10132|937
1696444500000|2023-10-04 18:35:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|276
1696444800000|2023-10-04 18:40:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|996
1696445100000|2023-10-04 18:45:00|10133.6|10131.6|10134|10132|10134.4|10132.4|10133.6|10131.6|2736
1696445400000|2023-10-04 18:50:00|10134.2|10132.2|10135.2|10133.2|10135.2|10133.2|10134|10132|2684
1696445700000|2023-10-04 18:55:00|10134.8|10132.8|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|2184
1696446000000|2023-10-04 19:00:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|2293
1696446300000|2023-10-04 19:05:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|1329
1696446600000|2023-10-04 19:10:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|2594
1696446900000|2023-10-04 19:15:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|1552
1696447200000|2023-10-04 19:20:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10136|10134|1785
1696447500000|2023-10-04 19:25:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|592
1696447800000|2023-10-04 19:30:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.2|10133.2|1268
1696448100000|2023-10-04 19:35:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|1077
1696448400000|2023-10-04 19:40:00|10135|10133|10135.2|10133.2|10135.6|10133.6|10135|10133|1139
1696448700000|2023-10-04 19:45:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.2|10133.2|1860
1696449000000|2023-10-04 19:50:00|10136|10134|10136|10134|10136|10134|10136|10134|1553
1696449300000|2023-10-04 19:55:00|10135.6|10133.6|10134.8|10132.8|10136|10134|10134.8|10132.8|1755
1696449600000|2023-10-04 20:00:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|1723
1696449900000|2023-10-04 20:05:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1386
1696450200000|2023-10-04 20:10:00|10134.6|10132.6|10134|10132|10134.6|10132.6|10133.6|10131.6|1094
1696450500000|2023-10-04 20:15:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134|10132|2128
1696450800000|2023-10-04 20:20:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|1388
1696451100000|2023-10-04 20:25:00|10134|10132|10134|10132|10134|10132|10134|10132|873
1696451400000|2023-10-04 20:30:00|10134.2|10132.2|10134.4|10132.4|10134.8|10132.8|10134.2|10132.2|951
1696451700000|2023-10-04 20:35:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|1181
1696452000000|2023-10-04 20:40:00|10133.8|10131.8|10134|10132|10134|10132|10133.8|10131.8|1376
1696452300000|2023-10-04 20:45:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|1839
1696452600000|2023-10-04 20:50:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|896
1696452900000|2023-10-04 20:55:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.4|10131.4|1621
1696456800000|2023-10-04 22:00:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|133
1696457100000|2023-10-04 22:05:00|||||||||90
1696457400000|2023-10-04 22:10:00|10133.8|10131.8|10134|10132|10134|10132|10133.8|10131.8|80
1696457700000|2023-10-04 22:15:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|51
1696458000000|2023-10-04 22:20:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|98
1696458300000|2023-10-04 22:25:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|200
1696458600000|2023-10-04 22:30:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|92
1696458900000|2023-10-04 22:35:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|11
1696459200000|2023-10-04 22:40:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|26
1696459500000|2023-10-04 22:45:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|155
1696459800000|2023-10-04 22:50:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|40
1696460100000|2023-10-04 22:55:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|109
1696460400000|2023-10-04 23:00:00|10134.2|10132.2|10134.4|10132.4|10134.4|10132.4|10134.2|10132.2|220
1696460700000|2023-10-04 23:05:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|237
1696461000000|2023-10-04 23:10:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|248
1696461300000|2023-10-04 23:15:00|||||||||35
1696461600000|2023-10-04 23:20:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|18
1696461900000|2023-10-04 23:25:00|10134.2|10132.2|10134.4|10132.4|10134.4|10132.4|10134.2|10132.2|80
1696462200000|2023-10-04 23:30:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|32
1696462500000|2023-10-04 23:35:00|10134.6|10132.6|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|164
1696462800000|2023-10-04 23:40:00|||||||||140
1696463100000|2023-10-04 23:45:00|||||||||6
1696463400000|2023-10-04 23:50:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.6|10132.6|66
1696463700000|2023-10-04 23:55:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|25
1696464000000|2023-10-05 00:00:00|10135|10133|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|434
1696464300000|2023-10-05 00:05:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|93
1696464600000|2023-10-05 00:10:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|181
1696464900000|2023-10-05 00:15:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|138
1696465200000|2023-10-05 00:20:00|10134|10132|10132.8|10130.8|10134|10132|10132.8|10130.8|742
1696465500000|2023-10-05 00:25:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|494
1696465800000|2023-10-05 00:30:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|105
1696466100000|2023-10-05 00:35:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|45
1696466400000|2023-10-05 00:40:00|10134|10132|10133.2|10131.2|10134|10132|10132.8|10130.8|299
1696466700000|2023-10-05 00:45:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|71
1696467000000|2023-10-05 00:50:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|24
1696467300000|2023-10-05 00:55:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|83
1696467600000|2023-10-05 01:00:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134|10132|257
1696467900000|2023-10-05 01:05:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|234
1696468200000|2023-10-05 01:10:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|630
1696468500000|2023-10-05 01:15:00|10135.2|10133.2|10136|10134|10136|10134|10135.2|10133.2|758
1696468800000|2023-10-05 01:20:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10135.6|10133.6|986
1696469100000|2023-10-05 01:25:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|383
1696469400000|2023-10-05 01:30:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|399
1696469700000|2023-10-05 01:35:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|217
1696470000000|2023-10-05 01:40:00|10136|10134|10136.7|10134.7|10137.1|10135.1|10136|10134|708
1696470300000|2023-10-05 01:45:00|10136.9|10134.9|10136.9|10134.9|10137.1|10135.1|10136.7|10134.7|174
1696470600000|2023-10-05 01:50:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|11
1696470900000|2023-10-05 01:55:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|57
1696471200000|2023-10-05 02:00:00|10137.9|10135.9|10138.3|10136.3|10138.7|10136.7|10137.5|10135.5|1341
1696471500000|2023-10-05 02:05:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|118
1696471800000|2023-10-05 02:10:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|100
1696472100000|2023-10-05 02:15:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|241
1696472700000|2023-10-05 02:25:00|10137.7|10135.7|10137.3|10135.3|10137.7|10135.7|10137.1|10135.1|299
1696473000000|2023-10-05 02:30:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|231
1696473300000|2023-10-05 02:35:00|||||||||104
1696473600000|2023-10-05 02:40:00|||||||||4
1696473900000|2023-10-05 02:45:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|1345
1696474200000|2023-10-05 02:50:00|||||||||249
1696474500000|2023-10-05 02:55:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|164
1696474800000|2023-10-05 03:00:00|||||||||17
1696475100000|2023-10-05 03:05:00|||||||||105
1696475400000|2023-10-05 03:10:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|214
1696475700000|2023-10-05 03:15:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|195
1696476000000|2023-10-05 03:20:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|262
1696476300000|2023-10-05 03:25:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|154
1696476600000|2023-10-05 03:30:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|218
1696476900000|2023-10-05 03:35:00|10137.1|10135.1|10137.9|10135.9|10137.9|10135.9|10136.7|10134.7|423
1696477200000|2023-10-05 03:40:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|402
1696477500000|2023-10-05 03:45:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|57
1696477800000|2023-10-05 03:50:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|38
1696478100000|2023-10-05 03:55:00|||||||||14
1696478400000|2023-10-05 04:00:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|269
1696478700000|2023-10-05 04:05:00|||||||||29
1696479000000|2023-10-05 04:10:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|268
1696479300000|2023-10-05 04:15:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|75
1696479600000|2023-10-05 04:20:00|10138.1|10136.1|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|68
1696479900000|2023-10-05 04:25:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|76
1696480200000|2023-10-05 04:30:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|75
1696480500000|2023-10-05 04:35:00|||||||||5
1696480800000|2023-10-05 04:40:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|367
1696481100000|2023-10-05 04:45:00|10138.3|10136.3|10137.7|10135.7|10138.3|10136.3|10137.5|10135.5|92
1696481400000|2023-10-05 04:50:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|61
1696482000000|2023-10-05 05:00:00|||||||||177
1696482300000|2023-10-05 05:05:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|564
1696482600000|2023-10-05 05:10:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|248
1696482900000|2023-10-05 05:15:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|184
1696483200000|2023-10-05 05:20:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|176
1696483500000|2023-10-05 05:25:00|10137.3|10135.3|10137.5|10135.5|10137.5|10135.5|10137.3|10135.3|87
1696483800000|2023-10-05 05:30:00|||||||||1
1696484100000|2023-10-05 05:35:00|||||||||3
1696484400000|2023-10-05 05:40:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|100
1696484700000|2023-10-05 05:45:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|145
1696485000000|2023-10-05 05:50:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|97
1696485300000|2023-10-05 05:55:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|436
1696485600000|2023-10-05 06:00:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|450
1696485900000|2023-10-05 06:05:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|1033
1696486200000|2023-10-05 06:10:00|10136.4|10134.4|10136|10134|10136.7|10134.7|10136|10134|867
1696486500000|2023-10-05 06:15:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.2|10133.2|1731
1696486800000|2023-10-05 06:20:00|10136|10134|10135.4|10133.4|10136|10134|10135.2|10133.2|583
1696487100000|2023-10-05 06:25:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|1255
1696487400000|2023-10-05 06:30:00|10134.8|10132.8|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|273
1696487700000|2023-10-05 06:35:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|263
1696488000000|2023-10-05 06:40:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|901
1696488300000|2023-10-05 06:45:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|224
1696488600000|2023-10-05 06:50:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|115
1696488900000|2023-10-05 06:55:00|10133.4|10131.4|10133.6|10131.6|10134|10132|10133.4|10131.4|1411
1696489200000|2023-10-05 07:00:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|1062
1696489500000|2023-10-05 07:05:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|270
1696489800000|2023-10-05 07:10:00|10134.2|10132.2|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|610
1696490100000|2023-10-05 07:15:00|10134|10132|10133.2|10131.2|10134|10132|10133.2|10131.2|1404
1696490400000|2023-10-05 07:20:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|1149
1696490700000|2023-10-05 07:25:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|260
1696491000000|2023-10-05 07:30:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.6|10131.6|624
1696491300000|2023-10-05 07:35:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|684
1696491600000|2023-10-05 07:40:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134|10132|343
1696491900000|2023-10-05 07:45:00|10134|10132|10134|10132|10134.8|10132.8|10134|10132|918
1696492200000|2023-10-05 07:50:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134|10132|309
1696492500000|2023-10-05 07:55:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|331
1696492800000|2023-10-05 08:00:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|365
1696493100000|2023-10-05 08:05:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|651
1696493400000|2023-10-05 08:10:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|445
1696493700000|2023-10-05 08:15:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|230
1696494000000|2023-10-05 08:20:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|221
1696494300000|2023-10-05 08:25:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|161
1696494600000|2023-10-05 08:30:00|10134.4|10132.4|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1470
1696494900000|2023-10-05 08:35:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|957
1696495200000|2023-10-05 08:40:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|197
1696495500000|2023-10-05 08:45:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|542
1696495800000|2023-10-05 08:50:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|591
1696496100000|2023-10-05 08:55:00|10134.4|10132.4|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|817
1696496400000|2023-10-05 09:00:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|554
1696496700000|2023-10-05 09:05:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|216
1696497000000|2023-10-05 09:10:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|1122
1696497300000|2023-10-05 09:15:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|630
1696497600000|2023-10-05 09:20:00|10135|10133|10135.2|10133.2|10135.2|10133.2|10135|10133|410
1696497900000|2023-10-05 09:25:00|10135.6|10133.6|10136|10134|10136.4|10134.4|10135.6|10133.6|1152
1696498200000|2023-10-05 09:30:00|10135.6|10133.6|10136|10134|10136.4|10134.4|10135.6|10133.6|2498
1696498500000|2023-10-05 09:35:00|10135.6|10133.6|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|122
1696498800000|2023-10-05 09:40:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|1040
1696499100000|2023-10-05 09:45:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|1010
1696499400000|2023-10-05 09:50:00|10136.7|10134.7|10136.5|10134.5|10136.7|10134.7|10136.4|10134.4|1619
1696499700000|2023-10-05 09:55:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|821
1696500000000|2023-10-05 10:00:00|||||||||871
1696500300000|2023-10-05 10:05:00|||||||||240
1696500600000|2023-10-05 10:10:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|1569
1696500900000|2023-10-05 10:15:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|2105
1696501200000|2023-10-05 10:20:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|1092
1696501500000|2023-10-05 10:25:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|2076
1696501800000|2023-10-05 10:30:00|10139.5|10137.5|10139.5|10137.5|10139.7|10137.7|10139.1|10137.1|715
1696502100000|2023-10-05 10:35:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|531
1696502400000|2023-10-05 10:40:00|||||||||250
1696502700000|2023-10-05 10:45:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|481
1696503000000|2023-10-05 10:50:00|10138.5|10136.5|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|1383
1696503300000|2023-10-05 10:55:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|1342
1696503600000|2023-10-05 11:00:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|1081
1696503900000|2023-10-05 11:05:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|674
1696504200000|2023-10-05 11:10:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|328
1696504500000|2023-10-05 11:15:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|2765
1696504800000|2023-10-05 11:20:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|1402
1696505100000|2023-10-05 11:25:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|2604
1696505400000|2023-10-05 11:30:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|4337
1696505700000|2023-10-05 11:35:00|10136.9|10134.9|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|636
1696506000000|2023-10-05 11:40:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|2971
1696506300000|2023-10-05 11:45:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|1262
1696506600000|2023-10-05 11:50:00|10138.3|10136.3|10137.5|10135.5|10138.7|10136.7|10137.5|10135.5|1185
1696506900000|2023-10-05 11:55:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10137.5|10135.5|1010
1696507200000|2023-10-05 12:00:00|10138.9|10136.9|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1207
1696507500000|2023-10-05 12:05:00|10139.3|10137.3|10138.3|10136.3|10139.5|10137.5|10138.3|10136.3|1577
1696507800000|2023-10-05 12:10:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|555
1696508100000|2023-10-05 12:15:00|10137.5|10135.5|10136|10134|10137.9|10135.9|10136|10134|1619
1696508400000|2023-10-05 12:20:00|10135.8|10133.8|10135.2|10133.2|10136.4|10134.4|10134.8|10132.8|2286
1696508700000|2023-10-05 12:25:00|10134.8|10132.8|10135.8|10133.8|10136|10134|10134.4|10132.4|4807
1696509000000|2023-10-05 12:30:00|10135.6|10133.6|10133.2|10131.2|10136.4|10134.4|10131.7|10129.7|7507
1696509300000|2023-10-05 12:35:00|10133.6|10131.6|10132.1|10130.1|10134|10132|10130.9|10128.9|4754
1696509600000|2023-10-05 12:40:00|10132.3|10130.3|10132.8|10130.8|10132.8|10130.8|10131.3|10129.3|3243
1696509900000|2023-10-05 12:45:00|10132.4|10130.4|10133.6|10131.6|10134|10132|10132.4|10130.4|3362
1696510200000|2023-10-05 12:50:00|10134|10132|10135.6|10133.6|10135.6|10133.6|10133.2|10131.2|2802
1696510500000|2023-10-05 12:55:00|10136|10134|10136.7|10134.7|10137.5|10135.5|10136|10134|4693
1696510800000|2023-10-05 13:00:00|10137.1|10135.1|10137.9|10135.9|10139.1|10137.1|10136.7|10134.7|5949
1696511100000|2023-10-05 13:05:00|10137.5|10135.5|10138.7|10136.7|10139.1|10137.1|10137.5|10135.5|2540
1696511400000|2023-10-05 13:10:00|10138.9|10136.9|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|1411
1696511700000|2023-10-05 13:15:00|10138.3|10136.3|10138.3|10136.3|10139.1|10137.1|10137.5|10135.5|3429
1696512000000|2023-10-05 13:20:00|10137.9|10135.9|10139.1|10137.1|10139.1|10137.1|10137.5|10135.5|1553
1696512300000|2023-10-05 13:25:00|10139.5|10137.5|10140.6|10138.6|10141|10139|10139.1|10137.1|2857
1696512600000|2023-10-05 13:30:00|10140.8|10138.8|10141|10139|10141|10139|10139.9|10137.9|3388
1696512900000|2023-10-05 13:35:00|10140.8|10138.8|10139.9|10137.9|10141|10139|10139.9|10137.9|4957
1696513200000|2023-10-05 13:40:00|10139.5|10137.5|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|1190
1696513500000|2023-10-05 13:45:00|10139.5|10137.5|10140.3|10138.3|10140.3|10138.3|10138.7|10136.7|2215
1696513800000|2023-10-05 13:50:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|1193
1696514100000|2023-10-05 13:55:00|10140.6|10138.6|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|1270
1696514400000|2023-10-05 14:00:00|10140.3|10138.3|10139.5|10137.5|10140.6|10138.6|10139.1|10137.1|3299
1696514700000|2023-10-05 14:05:00|10139.1|10137.1|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1475
1696515000000|2023-10-05 14:10:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|1946
1696515300000|2023-10-05 14:15:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10138.7|10136.7|1495
1696515600000|2023-10-05 14:20:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|2123
1696515900000|2023-10-05 14:25:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|1662
1696516200000|2023-10-05 14:30:00|10140.3|10138.3|10138.7|10136.7|10140.6|10138.6|10138.7|10136.7|2814
1696516500000|2023-10-05 14:35:00|10138.5|10136.5|10137.5|10135.5|10138.7|10136.7|10137.5|10135.5|1213
1696516800000|2023-10-05 14:40:00|10137.9|10135.9|10138.3|10136.3|10138.7|10136.7|10137.5|10135.5|1361
1696517100000|2023-10-05 14:45:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|1856
1696517400000|2023-10-05 14:50:00|10139.1|10137.1|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|3084
1696517700000|2023-10-05 14:55:00|10139.3|10137.3|10140.3|10138.3|10140.3|10138.3|10139.1|10137.1|1383
1696518000000|2023-10-05 15:00:00|10139.9|10137.9|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|583
1696518300000|2023-10-05 15:05:00|10139.5|10137.5|10139.1|10137.1|10139.9|10137.9|10139.1|10137.1|366
1696518600000|2023-10-05 15:10:00|10139.5|10137.5|10139.9|10137.9|10140.6|10138.6|10139.5|10137.5|2029
1696518900000|2023-10-05 15:15:00|10140.3|10138.3|10140.6|10138.6|10141|10139|10140.3|10138.3|2399
1696519200000|2023-10-05 15:20:00|10141|10139|10141.8|10139.8|10142|10140|10140.6|10138.6|2946
1696519500000|2023-10-05 15:25:00|10141.4|10139.4|10139.9|10137.9|10141.4|10139.4|10139.9|10137.9|2390
1696519800000|2023-10-05 15:30:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|1236
1696520100000|2023-10-05 15:35:00|10139.9|10137.9|10140.6|10138.6|10141|10139|10139.9|10137.9|5806
1696520400000|2023-10-05 15:40:00|10141|10139|10139.5|10137.5|10141|10139|10139.5|10137.5|3129
1696520700000|2023-10-05 15:45:00|10139.9|10137.9|10139.1|10137.1|10139.9|10137.9|10139.1|10137.1|878
1696521000000|2023-10-05 15:50:00|10138.7|10136.7|10139.5|10137.5|10139.5|10137.5|10138.3|10136.3|1912
1696521300000|2023-10-05 15:55:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|2952
1696521600000|2023-10-05 16:00:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10138.7|10136.7|923
1696521900000|2023-10-05 16:05:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|571
1696522200000|2023-10-05 16:10:00|10140.6|10138.6|10141|10139|10141|10139|10140.3|10138.3|998
1696522500000|2023-10-05 16:15:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.6|10138.6|2837
1696522800000|2023-10-05 16:20:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|1905
1696523100000|2023-10-05 16:25:00|10140.6|10138.6|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|702
1696523400000|2023-10-05 16:30:00|10141.2|10139.2|10140.6|10138.6|10141.2|10139.2|10140.6|10138.6|1043
1696523700000|2023-10-05 16:35:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|966
1696524000000|2023-10-05 16:40:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|632
1696524300000|2023-10-05 16:45:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|468
1696524600000|2023-10-05 16:50:00|10140.8|10138.8|10141|10139|10141|10139|10140.8|10138.8|312
1696524900000|2023-10-05 16:55:00|10140.6|10138.6|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|796
1696525200000|2023-10-05 17:00:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|1119
1696525500000|2023-10-05 17:05:00|10141|10139|10140.6|10138.6|10141|10139|10140.3|10138.3|1549
1696525800000|2023-10-05 17:10:00|10140.3|10138.3|10141|10139|10141|10139|10140.3|10138.3|1767
1696526100000|2023-10-05 17:15:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|845
1696526400000|2023-10-05 17:20:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|456
1696526700000|2023-10-05 17:25:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10141|10139|418
1696527000000|2023-10-05 17:30:00|10141|10139|10139.5|10137.5|10141.4|10139.4|10139.5|10137.5|23357
1696527300000|2023-10-05 17:35:00|10139.9|10137.9|10138.3|10136.3|10139.9|10137.9|10137.9|10135.9|1799
1696527600000|2023-10-05 17:40:00|||||||||811
1696527900000|2023-10-05 17:45:00|10138.7|10136.7|10139.1|10137.1|10139.5|10137.5|10138.3|10136.3|1853
1696528200000|2023-10-05 17:50:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|2917
1696528500000|2023-10-05 17:55:00|10138.9|10136.9|10139.5|10137.5|10139.5|10137.5|10138.7|10136.7|2658
1696528800000|2023-10-05 18:00:00|10139.9|10137.9|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|4505
1696529100000|2023-10-05 18:05:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|2896
1696529400000|2023-10-05 18:10:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|3629
1696529700000|2023-10-05 18:15:00|||||||||939
1696530000000|2023-10-05 18:20:00|10141|10139|10141|10139|10141.4|10139.4|10141|10139|1006
1696530300000|2023-10-05 18:25:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10141|10139|464
1696530600000|2023-10-05 18:30:00|10141.2|10139.2|10141|10139|10141.4|10139.4|10141|10139|1082
1696530900000|2023-10-05 18:35:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|1289
1696531200000|2023-10-05 18:40:00|10139.9|10137.9|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|1867
1696531500000|2023-10-05 18:45:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|864
1696531800000|2023-10-05 18:50:00|10141|10139|10140.6|10138.6|10141|10139|10140.3|10138.3|1580
1696532100000|2023-10-05 18:55:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1715
1696532400000|2023-10-05 19:00:00|10139.9|10137.9|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|2076
1696532700000|2023-10-05 19:05:00|||||||||246
1696533000000|2023-10-05 19:10:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|913
1696533300000|2023-10-05 19:15:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.6|10138.6|308
1696533600000|2023-10-05 19:20:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|307
1696533900000|2023-10-05 19:25:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|507
1696534200000|2023-10-05 19:30:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|1444
1696534500000|2023-10-05 19:35:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|2013
1696534800000|2023-10-05 19:40:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1402
1696535100000|2023-10-05 19:45:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|1412
1696535400000|2023-10-05 19:50:00|||||||||742
1696535700000|2023-10-05 19:55:00|10141|10139|10141|10139|10141|10139|10140.6|10138.6|1518
1696536000000|2023-10-05 20:00:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|2018
1696536300000|2023-10-05 20:05:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|2206
1696536600000|2023-10-05 20:10:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.3|10138.3|707
1696536900000|2023-10-05 20:15:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|401
1696537200000|2023-10-05 20:20:00|10140.3|10138.3|10140.6|10138.6|10141|10139|10140.3|10138.3|3197
1696537500000|2023-10-05 20:25:00|10141|10139|10141|10139|10141|10139|10140.6|10138.6|694
1696537800000|2023-10-05 20:30:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|635
1696538100000|2023-10-05 20:35:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|159
1696538400000|2023-10-05 20:40:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|932
1696538700000|2023-10-05 20:45:00|10139.9|10137.9|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|976
1696539000000|2023-10-05 20:50:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|685
1696539300000|2023-10-05 20:55:00|10141|10139|10140.6|10138.6|10141.4|10139.4|10140.6|10138.6|1278
1696543200000|2023-10-05 22:00:00|||||||||52
1696543500000|2023-10-05 22:05:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|285
1696543800000|2023-10-05 22:10:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|607
1696544100000|2023-10-05 22:15:00|10139.7|10137.7|10139.5|10137.5|10139.7|10137.7|10139.5|10137.5|115
1696544400000|2023-10-05 22:20:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10
1696544700000|2023-10-05 22:25:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|218
1696545000000|2023-10-05 22:30:00|||||||||41
1696545300000|2023-10-05 22:35:00|||||||||109
1696545600000|2023-10-05 22:40:00|||||||||39
1696545900000|2023-10-05 22:45:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|110
1696546200000|2023-10-05 22:50:00|10139.9|10137.9|10139.1|10137.1|10139.9|10137.9|10139.1|10137.1|216
1696546500000|2023-10-05 22:55:00|||||||||7
1696546800000|2023-10-05 23:00:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|166
1696547100000|2023-10-05 23:05:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|997
1696547400000|2023-10-05 23:10:00|||||||||11
1696548000000|2023-10-05 23:20:00|||||||||9
1696548300000|2023-10-05 23:25:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|100
1696548600000|2023-10-05 23:30:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|142
1696548900000|2023-10-05 23:35:00|10139.1|10137.1|10139.1|10137.1|10139.3|10137.3|10139.1|10137.1|517
1696549200000|2023-10-05 23:40:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.3|10137.3|170
1696549500000|2023-10-05 23:45:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|623
1696549800000|2023-10-05 23:50:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|17
1696550100000|2023-10-05 23:55:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|160
1696550400000|2023-10-06 00:00:00|10139.5|10137.5|10138.7|10136.7|10139.9|10137.9|10138.7|10136.7|313
1696550700000|2023-10-06 00:05:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|69
1696551000000|2023-10-06 00:10:00|10139.3|10137.3|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|335
1696551300000|2023-10-06 00:15:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|128
1696551600000|2023-10-06 00:20:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|189
1696552200000|2023-10-06 00:30:00|||||||||1
1696552500000|2023-10-06 00:35:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|205
1696552800000|2023-10-06 00:40:00|||||||||181
1696553100000|2023-10-06 00:45:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|436
1696553400000|2023-10-06 00:50:00|||||||||29
1696553700000|2023-10-06 00:55:00|||||||||86
1696554000000|2023-10-06 01:00:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|229
1696554300000|2023-10-06 01:05:00|10138.5|10136.5|10138.3|10136.3|10138.5|10136.5|10138.3|10136.3|304
1696554600000|2023-10-06 01:10:00|||||||||2
1696554900000|2023-10-06 01:15:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|321
1696555200000|2023-10-06 01:20:00|||||||||40
1696555500000|2023-10-06 01:25:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|555
1696555800000|2023-10-06 01:30:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|278
1696556100000|2023-10-06 01:35:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|591
1696556400000|2023-10-06 01:40:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|381
1696556700000|2023-10-06 01:45:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|253
1696557300000|2023-10-06 01:55:00|||||||||4
1696557600000|2023-10-06 02:00:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|275
1696557900000|2023-10-06 02:05:00|||||||||234
1696558200000|2023-10-06 02:10:00|10138.5|10136.5|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|11
1696558500000|2023-10-06 02:15:00|10138.5|10136.5|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|654
1696558800000|2023-10-06 02:20:00|||||||||1
1696559100000|2023-10-06 02:25:00|10138.9|10136.9|10138.7|10136.7|10138.9|10136.9|10138.7|10136.7|199
1696559400000|2023-10-06 02:30:00|||||||||6
1696559700000|2023-10-06 02:35:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|207
1696560000000|2023-10-06 02:40:00|10138.5|10136.5|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|72
1696560300000|2023-10-06 02:45:00|||||||||6
1696560600000|2023-10-06 02:50:00|||||||||177
1696560900000|2023-10-06 02:55:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|42
1696561200000|2023-10-06 03:00:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|131
1696561500000|2023-10-06 03:05:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|159
1696562100000|2023-10-06 03:15:00|||||||||28
1696562400000|2023-10-06 03:20:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|895
1696562700000|2023-10-06 03:25:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|319
1696563000000|2023-10-06 03:30:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|69
1696563300000|2023-10-06 03:35:00|||||||||49
1696563600000|2023-10-06 03:40:00|||||||||139
1696563900000|2023-10-06 03:45:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|175
1696564200000|2023-10-06 03:50:00|||||||||1
1696564500000|2023-10-06 03:55:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|1071
1696564800000|2023-10-06 04:00:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|295
1696565100000|2023-10-06 04:05:00|10139.1|10137.1|10138.9|10136.9|10139.1|10137.1|10138.7|10136.7|290
1696565400000|2023-10-06 04:10:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|9
1696565700000|2023-10-06 04:15:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|79
1696566000000|2023-10-06 04:20:00|10139.3|10137.3|10139.1|10137.1|10139.3|10137.3|10139.1|10137.1|11
1696566300000|2023-10-06 04:25:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|32
1696566600000|2023-10-06 04:30:00|||||||||26
1696566900000|2023-10-06 04:35:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.3|10137.3|26
1696567200000|2023-10-06 04:40:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|143
1696567500000|2023-10-06 04:45:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|664
1696567800000|2023-10-06 04:50:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|19
1696568100000|2023-10-06 04:55:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|133
1696568400000|2023-10-06 05:00:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|104
1696568700000|2023-10-06 05:05:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|51
1696569000000|2023-10-06 05:10:00|||||||||245
1696569300000|2023-10-06 05:15:00|10138.1|10136.1|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|43
1696569600000|2023-10-06 05:20:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|208
1696569900000|2023-10-06 05:25:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|86
1696570200000|2023-10-06 05:30:00|10138.1|10136.1|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|149
1696570500000|2023-10-06 05:35:00|||||||||73
1696570800000|2023-10-06 05:40:00|||||||||36
1696571100000|2023-10-06 05:45:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|147
1696571400000|2023-10-06 05:50:00|10137.3|10135.3|10137.9|10135.9|10137.9|10135.9|10137.1|10135.1|39
1696571700000|2023-10-06 05:55:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|254
1696572000000|2023-10-06 06:00:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|332
1696572300000|2023-10-06 06:05:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|161
1696572600000|2023-10-06 06:10:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|142
1696572900000|2023-10-06 06:15:00|10138.3|10136.3|10137.5|10135.5|10138.3|10136.3|10137.5|10135.5|782
1696573200000|2023-10-06 06:20:00|||||||||52
1696573500000|2023-10-06 06:25:00|10137.1|10135.1|10136.4|10134.4|10137.5|10135.5|10136|10134|1832
1696573800000|2023-10-06 06:30:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|303
1696574100000|2023-10-06 06:35:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|56
1696574400000|2023-10-06 06:40:00|10136.4|10134.4|10135.6|10133.6|10136.7|10134.7|10135.6|10133.6|575
1696574700000|2023-10-06 06:45:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|1565
1696575000000|2023-10-06 06:50:00|10136.4|10134.4|10136|10134|10136.7|10134.7|10136|10134|1344
1696575300000|2023-10-06 06:55:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136.2|10134.2|169
1696575600000|2023-10-06 07:00:00|10136|10134|10136.7|10134.7|10136.7|10134.7|10136|10134|1026
1696575900000|2023-10-06 07:05:00|10136.4|10134.4|10136|10134|10136.7|10134.7|10136|10134|797
1696576200000|2023-10-06 07:10:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136|10134|295
1696576500000|2023-10-06 07:15:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|514
1696576800000|2023-10-06 07:20:00|10135.6|10133.6|10136|10134|10136.4|10134.4|10135.6|10133.6|878
1696577100000|2023-10-06 07:25:00|||||||||225
1696577400000|2023-10-06 07:30:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|1138
1696577700000|2023-10-06 07:35:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|386
1696578000000|2023-10-06 07:40:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|538
1696578300000|2023-10-06 07:45:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|912
1696578600000|2023-10-06 07:50:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|742
1696578900000|2023-10-06 07:55:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|1156
1696579200000|2023-10-06 08:00:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|1361
1696579500000|2023-10-06 08:05:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136|10134|484
1696579800000|2023-10-06 08:10:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|951
1696580100000|2023-10-06 08:15:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|430
1696580400000|2023-10-06 08:20:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|123
1696580700000|2023-10-06 08:25:00|10136|10134|10136|10134|10136|10134|10136|10134|531
1696581000000|2023-10-06 08:30:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|529
1696581300000|2023-10-06 08:35:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|293
1696581600000|2023-10-06 08:40:00|10135|10133|10135.6|10133.6|10136|10134|10134.8|10132.8|999
1696581900000|2023-10-06 08:45:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|371
1696582200000|2023-10-06 08:50:00|10135.8|10133.8|10136|10134|10136|10134|10135.6|10133.6|255
1696582500000|2023-10-06 08:55:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|140
1696582800000|2023-10-06 09:00:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136|10134|805
1696583100000|2023-10-06 09:05:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|497
1696583400000|2023-10-06 09:10:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|983
1696583700000|2023-10-06 09:15:00|10137.3|10135.3|10137.5|10135.5|10137.5|10135.5|10137.3|10135.3|391
1696584000000|2023-10-06 09:20:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1602
1696584300000|2023-10-06 09:25:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|540
1696584600000|2023-10-06 09:30:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|700
1696584900000|2023-10-06 09:35:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1086
1696585200000|2023-10-06 09:40:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|2220
1696585500000|2023-10-06 09:45:00|||||||||399
1696585800000|2023-10-06 09:50:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|734
1696586100000|2023-10-06 09:55:00|10136.5|10134.5|10136|10134|10136.5|10134.5|10136|10134|1034
1696586400000|2023-10-06 10:00:00|10135.6|10133.6|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|1189
1696586700000|2023-10-06 10:05:00|10136|10134|10136.4|10134.4|10136.7|10134.7|10136|10134|480
1696587000000|2023-10-06 10:10:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|601
1696587300000|2023-10-06 10:15:00|10136.5|10134.5|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|433
1696587600000|2023-10-06 10:20:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136|10134|727
1696587900000|2023-10-06 10:25:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|538
1696588200000|2023-10-06 10:30:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10135.8|10133.8|569
1696588500000|2023-10-06 10:35:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10136|10134|1333
1696588800000|2023-10-06 10:40:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10136|10134|931
1696589100000|2023-10-06 10:45:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|377
1696589400000|2023-10-06 10:50:00|||||||||322
1696589700000|2023-10-06 10:55:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|1001
1696590000000|2023-10-06 11:00:00|10135.2|10133.2|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|1061
1696590300000|2023-10-06 11:05:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|1167
1696590600000|2023-10-06 11:10:00|10135.4|10133.4|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|759
1696590900000|2023-10-06 11:15:00|10135.2|10133.2|10136|10134|10136|10134|10135.2|10133.2|1127
1696591200000|2023-10-06 11:20:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10135.6|10133.6|1197
1696591500000|2023-10-06 11:25:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|649
1696591800000|2023-10-06 11:30:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|950
1696592100000|2023-10-06 11:35:00|10135.6|10133.6|10136|10134|10136|10134|10135.2|10133.2|1535
1696592400000|2023-10-06 11:40:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|1342
1696592700000|2023-10-06 11:45:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|1075
1696593000000|2023-10-06 11:50:00|10136|10134|10137.1|10135.1|10137.1|10135.1|10136|10134|1440
1696593300000|2023-10-06 11:55:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|1807
1696593600000|2023-10-06 12:00:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.2|10133.2|1930
1696593900000|2023-10-06 12:05:00|10135.2|10133.2|10134.8|10132.8|10136|10134|10134.4|10132.4|3105
1696594200000|2023-10-06 12:10:00|10135.2|10133.2|10134|10132|10135.2|10133.2|10133.6|10131.6|2813
1696594500000|2023-10-06 12:15:00|10133.6|10131.6|10134|10132|10134.4|10132.4|10133.6|10131.6|2538
1696594800000|2023-10-06 12:20:00|10134.4|10132.4|10133.6|10131.6|10134.4|10132.4|10132.8|10130.8|7019
1696595100000|2023-10-06 12:25:00|10133.2|10131.2|10134.8|10132.8|10135.2|10133.2|10132.1|10130.1|4527
1696595400000|2023-10-06 12:30:00|10134.6|10132.6|10116.8|10114.8|10134.8|10132.8|10116.4|10114.4|18966
1696595700000|2023-10-06 12:35:00|10117|10115|10121.5|10119.5|10122.7|10120.7|10116.4|10114.4|16523
1696596000000|2023-10-06 12:40:00|10121.7|10119.7|10120.7|10118.7|10124.2|10122.2|10120.3|10118.3|14666
1696596300000|2023-10-06 12:45:00|10120.5|10118.5|10120.3|10118.3|10121.5|10119.5|10119.2|10117.2|10865
1696596600000|2023-10-06 12:50:00|10120.7|10118.7|10120.3|10118.3|10121.1|10119.1|10116.8|10114.8|12196
1696596900000|2023-10-06 12:55:00|10119.9|10117.9|10121.9|10119.9|10121.9|10119.9|10119.2|10117.2|9307
1696597200000|2023-10-06 13:00:00|10121.7|10119.7|10123.5|10121.5|10123.9|10121.9|10119.9|10117.9|8582
1696597500000|2023-10-06 13:05:00|10123.9|10121.9|10125|10123|10126.6|10124.6|10123.5|10121.5|14692
1696597800000|2023-10-06 13:10:00|10124.8|10122.8|10125|10123|10126.6|10124.6|10123.5|10121.5|5304
1696598100000|2023-10-06 13:15:00|10125.4|10123.4|10126.6|10124.6|10126.8|10124.8|10125|10123|5037
1696598400000|2023-10-06 13:20:00|10126.4|10124.4|10128.5|10126.5|10128.5|10126.5|10126.2|10124.2|8401
1696598700000|2023-10-06 13:25:00|10128.1|10126.1|10126|10124|10128.5|10126.5|10125|10123|7703
1696599000000|2023-10-06 13:30:00|10126.2|10124.2|10124.6|10122.6|10127|10125|10124.6|10122.6|5199
1696599300000|2023-10-06 13:35:00|10124.2|10122.2|10124.2|10122.2|10125|10123|10123.5|10121.5|2876
1696599600000|2023-10-06 13:40:00|10123.9|10121.9|10125.4|10123.4|10125.8|10123.8|10123.5|10121.5|3612
1696599900000|2023-10-06 13:45:00|10125.8|10123.8|10124.6|10122.6|10127|10125|10124.6|10122.6|6498
1696600200000|2023-10-06 13:50:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.1|10121.1|6189
1696600500000|2023-10-06 13:55:00|10123.9|10121.9|10124.6|10122.6|10125|10123|10123.5|10121.5|2202
1696600800000|2023-10-06 14:00:00|10125|10123|10125.8|10123.8|10126.2|10124.2|10125|10123|2189
1696601100000|2023-10-06 14:05:00|10125.6|10123.6|10125.8|10123.8|10126.2|10124.2|10125|10123|2178
1696601400000|2023-10-06 14:10:00|10125.6|10123.6|10127.4|10125.4|10127.4|10125.4|10125.4|10123.4|3618
1696601700000|2023-10-06 14:15:00|10127|10125|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|2074
1696602000000|2023-10-06 14:20:00|10127|10125|10128.5|10126.5|10128.9|10126.9|10127|10125|4761
1696602300000|2023-10-06 14:25:00|10128.7|10126.7|10127.8|10125.8|10128.9|10126.9|10127.4|10125.4|4481
1696602600000|2023-10-06 14:30:00|10127.6|10125.6|10128.9|10126.9|10128.9|10126.9|10127.4|10125.4|2534
1696602900000|2023-10-06 14:35:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|3328
1696603200000|2023-10-06 14:40:00|10128.9|10126.9|10128.9|10126.9|10129.5|10127.5|10128.5|10126.5|1930
1696603500000|2023-10-06 14:45:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|2568
1696603800000|2023-10-06 14:50:00|10129.3|10127.3|10128.1|10126.1|10129.7|10127.7|10128.1|10126.1|3086
1696604100000|2023-10-06 14:55:00|10128|10126|10127.4|10125.4|10128.1|10126.1|10127|10125|4629
1696604400000|2023-10-06 15:00:00|10127.8|10125.8|10128.9|10126.9|10128.9|10126.9|10127.8|10125.8|1369
1696604700000|2023-10-06 15:05:00|10129.3|10127.3|10128.5|10126.5|10129.3|10127.3|10127.8|10125.8|2495
1696605000000|2023-10-06 15:10:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10127.8|10125.8|3139
1696605300000|2023-10-06 15:15:00|10128.5|10126.5|10128.9|10126.9|10129.7|10127.7|10128.5|10126.5|2110
1696605600000|2023-10-06 15:20:00|10129.3|10127.3|10130.9|10128.9|10130.9|10128.9|10128.9|10126.9|3339
1696605900000|2023-10-06 15:25:00|10130.7|10128.7|10130.5|10128.5|10132.1|10130.1|10130.5|10128.5|4351
1696606200000|2023-10-06 15:30:00|10130.9|10128.9|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|2865
1696606500000|2023-10-06 15:35:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.1|10128.1|2992
1696606800000|2023-10-06 15:40:00|10131.1|10129.1|10130.1|10128.1|10131.7|10129.7|10130.1|10128.1|2380
1696607100000|2023-10-06 15:45:00|10130.5|10128.5|10130.9|10128.9|10131.3|10129.3|10129.3|10127.3|2746
1696607400000|2023-10-06 15:50:00|10130.5|10128.5|10129.3|10127.3|10130.5|10128.5|10129.3|10127.3|2101
1696607700000|2023-10-06 15:55:00|10128.9|10126.9|10128.9|10126.9|10130.1|10128.1|10128.5|10126.5|3114
1696608000000|2023-10-06 16:00:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|3110
1696608300000|2023-10-06 16:05:00|10128.1|10126.1|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|3424
1696608600000|2023-10-06 16:10:00|10127.8|10125.8|10126.6|10124.6|10127.8|10125.8|10126.6|10124.6|2008
1696608900000|2023-10-06 16:15:00|10127|10125|10127|10125|10127.8|10125.8|10126.6|10124.6|1627
1696609200000|2023-10-06 16:20:00|10126.6|10124.6|10127|10125|10127|10125|10126.2|10124.2|1834
1696609500000|2023-10-06 16:25:00|10126.6|10124.6|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|1551
1696609800000|2023-10-06 16:30:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|1102
1696610100000|2023-10-06 16:35:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.2|10125.2|1265
1696610400000|2023-10-06 16:40:00|10127.6|10125.6|10127|10125|10128.1|10126.1|10127|10125|1077
1696610700000|2023-10-06 16:45:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|467
1696611000000|2023-10-06 16:50:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|892
1696611300000|2023-10-06 16:55:00|10127.4|10125.4|10126.6|10124.6|10127.8|10125.8|10126.6|10124.6|824
1696611600000|2023-10-06 17:00:00|10127|10125|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|606
1696611900000|2023-10-06 17:05:00|10127.8|10125.8|10127.2|10125.2|10127.8|10125.8|10127|10125|278
1696612200000|2023-10-06 17:10:00|10127.4|10125.4|10128.5|10126.5|10128.5|10126.5|10127|10125|538
1696612500000|2023-10-06 17:15:00|10128.3|10126.3|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|651
1696612800000|2023-10-06 17:20:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|677
1696613100000|2023-10-06 17:25:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|163
1696613400000|2023-10-06 17:30:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|577
1696613700000|2023-10-06 17:35:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|356
1696614000000|2023-10-06 17:40:00|10127.4|10125.4|10126.6|10124.6|10127.8|10125.8|10126.6|10124.6|748
1696614300000|2023-10-06 17:45:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|1255
1696614600000|2023-10-06 17:50:00|10126.6|10124.6|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|363
1696614900000|2023-10-06 17:55:00|10127.6|10125.6|10127.4|10125.4|10127.6|10125.6|10127.4|10125.4|81
1696615200000|2023-10-06 18:00:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|837
1696615500000|2023-10-06 18:05:00|10127.8|10125.8|10127.8|10125.8|10128|10126|10127.8|10125.8|1081
1696615800000|2023-10-06 18:10:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|489
1696616100000|2023-10-06 18:15:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|1029
1696616400000|2023-10-06 18:20:00|10127.4|10125.4|10128.5|10126.5|10128.5|10126.5|10127.4|10125.4|897
1696616700000|2023-10-06 18:25:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|673
1696617000000|2023-10-06 18:30:00|10129.1|10127.1|10128.5|10126.5|10129.3|10127.3|10128.5|10126.5|206
1696617300000|2023-10-06 18:35:00|10128.7|10126.7|10129.3|10127.3|10129.3|10127.3|10128.7|10126.7|223
1696617600000|2023-10-06 18:40:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|778
1696617900000|2023-10-06 18:45:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|216
1696618200000|2023-10-06 18:50:00|10129.3|10127.3|10128.5|10126.5|10129.3|10127.3|10128.5|10126.5|1826
1696618500000|2023-10-06 18:55:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|2083
1696618800000|2023-10-06 19:00:00|10128.5|10126.5|10129.3|10127.3|10129.3|10127.3|10128.5|10126.5|2649
1696619100000|2023-10-06 19:05:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|691
1696619400000|2023-10-06 19:10:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|267
1696619700000|2023-10-06 19:15:00|10129.7|10127.7|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|687
1696620000000|2023-10-06 19:20:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|298
1696620300000|2023-10-06 19:25:00|10129.5|10127.5|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|137
1696620600000|2023-10-06 19:30:00|10129.5|10127.5|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|564
1696620900000|2023-10-06 19:35:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|321
1696621200000|2023-10-06 19:40:00|10128.9|10126.9|10128.9|10126.9|10129.1|10127.1|10128.9|10126.9|344
1696621500000|2023-10-06 19:45:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|1496
1696621800000|2023-10-06 19:50:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|162
1696622100000|2023-10-06 19:55:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|1800
1696622400000|2023-10-06 20:00:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|1498
1696622700000|2023-10-06 20:05:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|446
1696623000000|2023-10-06 20:10:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|357
1696623300000|2023-10-06 20:15:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|290
1696623600000|2023-10-06 20:20:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|806
1696623900000|2023-10-06 20:25:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|513
1696624200000|2023-10-06 20:30:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|104
1696624500000|2023-10-06 20:35:00|10127.4|10125.4|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|1177
1696624800000|2023-10-06 20:40:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|1145
1696625100000|2023-10-06 20:45:00|10129.1|10127.1|10128.5|10126.5|10129.1|10127.1|10128.5|10126.5|1159
1696625400000|2023-10-06 20:50:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|236
1696625700000|2023-10-06 20:55:00|10128.3|10126.3|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|1730
1696802400000|2023-10-08 22:00:00|10137.3|10135.3|10141.2|10139.2|10141.8|10139.8|10137.1|10135.1|2530
1696802700000|2023-10-08 22:05:00|10141|10139|10146.1|10144.1|10146.7|10144.7|10141|10139|2158
1696803000000|2023-10-08 22:10:00|10145.9|10143.9|10149.2|10147.2|10149.2|10147.2|10144.9|10142.9|2815
1696803300000|2023-10-08 22:15:00|10149|10147|10143.8|10141.8|10149.6|10147.6|10143.4|10141.4|2908
1696803600000|2023-10-08 22:20:00|10143.6|10141.6|10142.6|10140.6|10144.2|10142.2|10142.6|10140.6|709
1696803900000|2023-10-08 22:25:00|10142.2|10140.2|10143.8|10141.8|10144|10142|10141|10139|1072
1696804200000|2023-10-08 22:30:00|10143.4|10141.4|10141.4|10139.4|10143.4|10141.4|10140.6|10138.6|996
1696804500000|2023-10-08 22:35:00|10141|10139|10142.4|10140.4|10142.6|10140.6|10140.6|10138.6|1233
1696804800000|2023-10-08 22:40:00|10142.6|10140.6|10143|10141|10143.8|10141.8|10142.2|10140.2|1685
1696805100000|2023-10-08 22:45:00|10142.6|10140.6|10143.4|10141.4|10144.2|10142.2|10142.6|10140.6|1253
1696805400000|2023-10-08 22:50:00|10143|10141|10144.2|10142.2|10144.2|10142.2|10142.6|10140.6|776
1696805700000|2023-10-08 22:55:00|10144.4|10142.4|10144.2|10142.2|10144.4|10142.4|10143.8|10141.8|176
1696806000000|2023-10-08 23:00:00|10143.8|10141.8|10141.8|10139.8|10144|10142|10141.4|10139.4|1134
1696806300000|2023-10-08 23:05:00|10141.6|10139.6|10142.2|10140.2|10142.6|10140.6|10141.4|10139.4|334
1696806600000|2023-10-08 23:10:00|10142.4|10140.4|10143|10141|10143|10141|10141.8|10139.8|294
1696806900000|2023-10-08 23:15:00|10143.4|10141.4|10143|10141|10144.2|10142.2|10143|10141|505
1696807200000|2023-10-08 23:20:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|114
1696807500000|2023-10-08 23:25:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.4|10140.4|145
1696807800000|2023-10-08 23:30:00|10142.4|10140.4|10141.8|10139.8|10142.4|10140.4|10141.8|10139.8|130
1696808100000|2023-10-08 23:35:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|46
1696808400000|2023-10-08 23:40:00|10142|10140|10142.4|10140.4|10142.6|10140.6|10142|10140|55
1696808700000|2023-10-08 23:45:00|10142.2|10140.2|10141.8|10139.8|10142.6|10140.6|10141.8|10139.8|68
1696809000000|2023-10-08 23:50:00|10142|10140|10142.6|10140.6|10142.6|10140.6|10141.8|10139.8|50
1696809300000|2023-10-08 23:55:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|195
1696809600000|2023-10-09 00:00:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|107
1696809900000|2023-10-09 00:05:00|10141|10139|10140.6|10138.6|10141.2|10139.2|10140.6|10138.6|84
1696810200000|2023-10-09 00:10:00|10140.8|10138.8|10139.1|10137.1|10140.8|10138.8|10138.7|10136.7|607
1696810500000|2023-10-09 00:15:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10137.9|10135.9|697
1696810800000|2023-10-09 00:20:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|157
1696811100000|2023-10-09 00:25:00|10139.9|10137.9|10139.1|10137.1|10139.9|10137.9|10139.1|10137.1|104
1696811400000|2023-10-09 00:30:00|10138.9|10136.9|10138.7|10136.7|10138.9|10136.9|10138.3|10136.3|436
1696811700000|2023-10-09 00:35:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|239
1696812000000|2023-10-09 00:40:00|10139.9|10137.9|10140.1|10138.1|10140.6|10138.6|10139.9|10137.9|144
1696812300000|2023-10-09 00:45:00|10139.9|10137.9|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|400
1696812600000|2023-10-09 00:50:00|10140.1|10138.1|10141.4|10139.4|10141.4|10139.4|10140.1|10138.1|616
1696812900000|2023-10-09 00:55:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|154
1696813200000|2023-10-09 01:00:00|10141.6|10139.6|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|162
1696813500000|2023-10-09 01:05:00|10141.6|10139.6|10140.6|10138.6|10141.8|10139.8|10140.6|10138.6|73
1696813800000|2023-10-09 01:10:00|10141|10139|10140.6|10138.6|10141|10139|10140.5|10138.5|108
1696814100000|2023-10-09 01:15:00|10141|10139|10141|10139|10141.2|10139.2|10140.6|10138.6|35
1696814400000|2023-10-09 01:20:00|10141.4|10139.4|10141.6|10139.6|10141.8|10139.8|10141|10139|72
1696814700000|2023-10-09 01:25:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|64
1696815000000|2023-10-09 01:30:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|173
1696815300000|2023-10-09 01:35:00|10141|10139|10139.9|10137.9|10141|10139|10139.9|10137.9|317
1696815600000|2023-10-09 01:40:00|10139.7|10137.7|10141|10139|10141|10139|10139.7|10137.7|212
1696815900000|2023-10-09 01:45:00|10141.2|10139.2|10140.6|10138.6|10141.2|10139.2|10140.6|10138.6|135
1696816200000|2023-10-09 01:50:00|||||||||32
1696816500000|2023-10-09 01:55:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10141|10139|240
1696816800000|2023-10-09 02:00:00|10141|10139|10141|10139|10141.4|10139.4|10141|10139|340
1696817100000|2023-10-09 02:05:00|10141.2|10139.2|10141.4|10139.4|10141.4|10139.4|10141|10139|41
1696817400000|2023-10-09 02:10:00|10141.2|10139.2|10141.8|10139.8|10141.8|10139.8|10141.2|10139.2|65
1696817700000|2023-10-09 02:15:00|10141.4|10139.4|10141.6|10139.6|10141.6|10139.6|10141.4|10139.4|26
1696818000000|2023-10-09 02:20:00|10141.4|10139.4|10142.2|10140.2|10142.2|10140.2|10141.4|10139.4|203
1696818300000|2023-10-09 02:25:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|82
1696818600000|2023-10-09 02:30:00|10142|10140|10141.4|10139.4|10142|10140|10141.4|10139.4|311
1696818900000|2023-10-09 02:35:00|10141.2|10139.2|10141|10139|10141.4|10139.4|10141|10139|16
1696819200000|2023-10-09 02:40:00|10140.8|10138.8|10141|10139|10141|10139|10140.6|10138.6|93
1696819500000|2023-10-09 02:45:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|90
1696819800000|2023-10-09 02:50:00|10140.8|10138.8|10140.6|10138.6|10141|10139|10140.6|10138.6|224
1696820100000|2023-10-09 02:55:00|10141|10139|10141|10139|10141|10139|10141|10139|24
1696820400000|2023-10-09 03:00:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|90
1696820700000|2023-10-09 03:05:00|||||||||1
1696821000000|2023-10-09 03:10:00|10141.2|10139.2|10141|10139|10141.4|10139.4|10141|10139|24
1696821300000|2023-10-09 03:15:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|35
1696821600000|2023-10-09 03:20:00|10140.5|10138.5|10140.5|10138.5|10140.6|10138.6|10140.3|10138.3|75
1696821900000|2023-10-09 03:25:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|210
1696822200000|2023-10-09 03:30:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|126
1696822500000|2023-10-09 03:35:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.5|10138.5|97
1696822800000|2023-10-09 03:40:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|98
1696823100000|2023-10-09 03:45:00|||||||||35
1696823400000|2023-10-09 03:50:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|23
1696823700000|2023-10-09 03:55:00|10140.8|10138.8|10141|10139|10141|10139|10140.6|10138.6|28
1696824000000|2023-10-09 04:00:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141|10139|19
1696824300000|2023-10-09 04:05:00|||||||||29
1696824600000|2023-10-09 04:10:00|10141|10139|10141.2|10139.2|10141.2|10139.2|10141|10139|103
1696824900000|2023-10-09 04:15:00|10141|10139|10141|10139|10141.4|10139.4|10141|10139|12
1696825200000|2023-10-09 04:20:00|||||||||1
1696825500000|2023-10-09 04:25:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|105
1696825800000|2023-10-09 04:30:00|10140.5|10138.5|10139.9|10137.9|10140.5|10138.5|10139.9|10137.9|130
1696826100000|2023-10-09 04:35:00|10140.1|10138.1|10139.9|10137.9|10140.1|10138.1|10139.9|10137.9|16
1696826400000|2023-10-09 04:40:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|419
1696826700000|2023-10-09 04:45:00|10139.7|10137.7|10139.1|10137.1|10139.9|10137.9|10139.1|10137.1|185
1696827300000|2023-10-09 04:55:00|||||||||3
1696827600000|2023-10-09 05:00:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|153
1696827900000|2023-10-09 05:05:00|||||||||13
1696828200000|2023-10-09 05:10:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|49
1696828500000|2023-10-09 05:15:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|118
1696828800000|2023-10-09 05:20:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|33
1696829100000|2023-10-09 05:25:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|53
1696829400000|2023-10-09 05:30:00|10139.3|10137.3|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|360
1696829700000|2023-10-09 05:35:00|10139.5|10137.5|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|216
1696830000000|2023-10-09 05:40:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|415
1696830300000|2023-10-09 05:45:00|10139.5|10137.5|10140.3|10138.3|10140.3|10138.3|10139.5|10137.5|343
1696830600000|2023-10-09 05:50:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|581
1696830900000|2023-10-09 05:55:00|10139.7|10137.7|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|370
1696831200000|2023-10-09 06:00:00|10139.3|10137.3|10138.3|10136.3|10139.9|10137.9|10138.3|10136.3|383
1696831500000|2023-10-09 06:05:00|10138.5|10136.5|10139.9|10137.9|10139.9|10137.9|10138.5|10136.5|642
1696831800000|2023-10-09 06:10:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|593
1696832100000|2023-10-09 06:15:00|10140.3|10138.3|10141.8|10139.8|10141.8|10139.8|10140.3|10138.3|763
1696832400000|2023-10-09 06:20:00|10142|10140|10141|10139|10142.2|10140.2|10141|10139|325
1696832700000|2023-10-09 06:25:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10141|10139|331
1696833000000|2023-10-09 06:30:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.6|10138.6|187
1696833300000|2023-10-09 06:35:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|141
1696833600000|2023-10-09 06:40:00|10140.8|10138.8|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|587
1696833900000|2023-10-09 06:45:00|10141.2|10139.2|10140.3|10138.3|10141.2|10139.2|10140.3|10138.3|211
1696834200000|2023-10-09 06:50:00|10140.1|10138.1|10138.7|10136.7|10140.3|10138.3|10138.7|10136.7|609
1696834500000|2023-10-09 06:55:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|264
1696834800000|2023-10-09 07:00:00|10137.9|10135.9|10139.9|10137.9|10139.9|10137.9|10137.9|10135.9|477
1696835100000|2023-10-09 07:05:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|1062
1696835400000|2023-10-09 07:10:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10140.1|10138.1|359
1696835700000|2023-10-09 07:15:00|10140.5|10138.5|10140.8|10138.8|10140.8|10138.8|10140.3|10138.3|629
1696836000000|2023-10-09 07:20:00|10141|10139|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|497
1696836300000|2023-10-09 07:25:00|10140.5|10138.5|10141.4|10139.4|10141.4|10139.4|10140.3|10138.3|602
1696836600000|2023-10-09 07:30:00|10141.2|10139.2|10141|10139|10141.6|10139.6|10141|10139|326
1696836900000|2023-10-09 07:35:00|10141.2|10139.2|10141.4|10139.4|10141.8|10139.8|10141.2|10139.2|270
1696837200000|2023-10-09 07:40:00|10141|10139|10140.6|10138.6|10141|10139|10140.3|10138.3|806
1696837500000|2023-10-09 07:45:00|10140.8|10138.8|10140.6|10138.6|10141|10139|10140.6|10138.6|145
1696837800000|2023-10-09 07:50:00|10140.8|10138.8|10140.3|10138.3|10141|10139|10140.3|10138.3|123
1696838100000|2023-10-09 07:55:00|10140.1|10138.1|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|313
1696838400000|2023-10-09 08:00:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|142
1696838700000|2023-10-09 08:05:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|181
1696839000000|2023-10-09 08:10:00|10140.8|10138.8|10140.6|10138.6|10141|10139|10140.3|10138.3|553
1696839300000|2023-10-09 08:15:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|56
1696839600000|2023-10-09 08:20:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|45
1696839900000|2023-10-09 08:25:00|10140.3|10138.3|10139.5|10137.5|10140.3|10138.3|10139.1|10137.1|335
1696840200000|2023-10-09 08:30:00|10139.7|10137.7|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|410
1696840500000|2023-10-09 08:35:00|10139.9|10137.9|10139.7|10137.7|10139.9|10137.9|10139.5|10137.5|65
1696840800000|2023-10-09 08:40:00|10139.5|10137.5|10139.3|10137.3|10139.9|10137.9|10139.1|10137.1|289
1696841100000|2023-10-09 08:45:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|140
1696841400000|2023-10-09 08:50:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|116
1696841700000|2023-10-09 08:55:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|187
1696842000000|2023-10-09 09:00:00|||||||||80
1696842300000|2023-10-09 09:05:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|158
1696842600000|2023-10-09 09:10:00|||||||||70
1696842900000|2023-10-09 09:15:00|10139.1|10137.1|10139.3|10137.3|10139.5|10137.5|10139.1|10137.1|322
1696843200000|2023-10-09 09:20:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|286
1696843500000|2023-10-09 09:25:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|110
1696843800000|2023-10-09 09:30:00|10139.7|10137.7|10140.1|10138.1|10140.1|10138.1|10139.7|10137.7|520
1696844100000|2023-10-09 09:35:00|10140.3|10138.3|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|162
1696844400000|2023-10-09 09:40:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|390
1696844700000|2023-10-09 09:45:00|10139.7|10137.7|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|400
1696845000000|2023-10-09 09:50:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1044
1696845300000|2023-10-09 09:55:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10140.1|10138.1|400
1696845600000|2023-10-09 10:00:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.5|10138.5|157
1696845900000|2023-10-09 10:05:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|116
1696846200000|2023-10-09 10:10:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|75
1696846500000|2023-10-09 10:15:00|10140.8|10138.8|10140.6|10138.6|10141|10139|10140.6|10138.6|124
1696847100000|2023-10-09 10:25:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|81
1696847400000|2023-10-09 10:30:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|746
1696847700000|2023-10-09 10:35:00|10140.1|10138.1|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|57
1696848000000|2023-10-09 10:40:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|54
1696848300000|2023-10-09 10:45:00|||||||||166
1696848600000|2023-10-09 10:50:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|706
1696848900000|2023-10-09 10:55:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|630
1696849200000|2023-10-09 11:00:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|801
1696849500000|2023-10-09 11:05:00|10140.1|10138.1|10140.5|10138.5|10140.6|10138.6|10140.1|10138.1|427
1696849800000|2023-10-09 11:10:00|10140.6|10138.6|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|1475
1696850100000|2023-10-09 11:15:00|10141.2|10139.2|10141.4|10139.4|10141.4|10139.4|10141|10139|490
1696850400000|2023-10-09 11:20:00|10141.6|10139.6|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|374
1696850700000|2023-10-09 11:25:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|427
1696851000000|2023-10-09 11:30:00|||||||||115
1696851300000|2023-10-09 11:35:00|10142|10140|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|475
1696851600000|2023-10-09 11:40:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|332
1696851900000|2023-10-09 11:45:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|244
1696852200000|2023-10-09 11:50:00|10142|10140|10142.2|10140.2|10142.2|10140.2|10142|10140|226
1696852500000|2023-10-09 11:55:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|150
1696852800000|2023-10-09 12:00:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|56
1696853100000|2023-10-09 12:05:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|239
1696853400000|2023-10-09 12:10:00|10142.2|10140.2|10143|10141|10143.4|10141.4|10142.2|10140.2|862
1696853700000|2023-10-09 12:15:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143|10141|256
1696854000000|2023-10-09 12:20:00|10144.2|10142.2|10145.3|10143.3|10145.3|10143.3|10144.2|10142.2|1787
1696854300000|2023-10-09 12:25:00|10145.5|10143.5|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|2008
1696854600000|2023-10-09 12:30:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|2486
1696854900000|2023-10-09 12:35:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1820
1696855200000|2023-10-09 12:40:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|527
1696855500000|2023-10-09 12:45:00|10146.9|10144.9|10148.9|10146.9|10148.9|10146.9|10146.5|10144.5|1650
1696855800000|2023-10-09 12:50:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10148.9|10146.9|3581
1696856100000|2023-10-09 12:55:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|2312
1696856400000|2023-10-09 13:00:00|10149.6|10147.6|10152.8|10150.8|10153.5|10151.5|10149.6|10147.6|4441
1696856700000|2023-10-09 13:05:00|10152.6|10150.6|10150|10148|10152.6|10150.6|10149.2|10147.2|2212
1696857000000|2023-10-09 13:10:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.2|10147.2|407
1696857300000|2023-10-09 13:15:00|10149.2|10147.2|10148.9|10146.9|10149.4|10147.4|10148.1|10146.1|790
1696857600000|2023-10-09 13:20:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|319
1696857900000|2023-10-09 13:25:00|10148.7|10146.7|10149.6|10147.6|10149.6|10147.6|10148.5|10146.5|1664
1696858200000|2023-10-09 13:30:00|10149.2|10147.2|10148.5|10146.5|10149.6|10147.6|10148.5|10146.5|800
1696858500000|2023-10-09 13:35:00|10148.1|10146.1|10150.4|10148.4|10150.6|10148.6|10148.1|10146.1|2672
1696858800000|2023-10-09 13:40:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10150|10148|1389
1696859100000|2023-10-09 13:45:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10150|10148|623
1696859400000|2023-10-09 13:50:00|10149.6|10147.6|10150.8|10148.8|10150.8|10148.8|10149.6|10147.6|544
1696859700000|2023-10-09 13:55:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10149.6|10147.6|1133
1696860000000|2023-10-09 14:00:00|10150.6|10148.6|10152|10150|10152|10150|10150.4|10148.4|793
1696860300000|2023-10-09 14:05:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1057
1696860600000|2023-10-09 14:10:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10151.6|10149.6|1109
1696860900000|2023-10-09 14:15:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|710
1696861200000|2023-10-09 14:20:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|1452
1696861500000|2023-10-09 14:25:00|10154.1|10152.1|10153.1|10151.1|10154.1|10152.1|10153.1|10151.1|676
1696861800000|2023-10-09 14:30:00|10153.3|10151.3|10153.9|10151.9|10153.9|10151.9|10153.3|10151.3|1327
1696862100000|2023-10-09 14:35:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|1606
1696862400000|2023-10-09 14:40:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|1198
1696862700000|2023-10-09 14:45:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|625
1696863000000|2023-10-09 14:50:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10153.9|10151.9|1041
1696863300000|2023-10-09 14:55:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|851
1696863600000|2023-10-09 15:00:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|838
1696863900000|2023-10-09 15:05:00|||||||||864
1696864200000|2023-10-09 15:10:00|10154.5|10152.5|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|572
1696864500000|2023-10-09 15:15:00|10154.9|10152.9|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|768
1696864800000|2023-10-09 15:20:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|853
1696865100000|2023-10-09 15:25:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|946
1696865400000|2023-10-09 15:30:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|592
1696865700000|2023-10-09 15:35:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|339
1696866000000|2023-10-09 15:40:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|257
1696866300000|2023-10-09 15:45:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|799
1696866600000|2023-10-09 15:50:00|10154.5|10152.5|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|413
1696866900000|2023-10-09 15:55:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|191
1696867200000|2023-10-09 16:00:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|616
1696867500000|2023-10-09 16:05:00|10154.1|10152.1|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|680
1696867800000|2023-10-09 16:10:00|10153.7|10151.7|10152.8|10150.8|10153.7|10151.7|10152.8|10150.8|334
1696868100000|2023-10-09 16:15:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|267
1696868400000|2023-10-09 16:20:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|219
1696868700000|2023-10-09 16:25:00|||||||||235
1696869000000|2023-10-09 16:30:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|111
1696869300000|2023-10-09 16:35:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|625
1696869600000|2023-10-09 16:40:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|303
1696869900000|2023-10-09 16:45:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|81
1696870200000|2023-10-09 16:50:00|10153.7|10151.7|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|240
1696870500000|2023-10-09 16:55:00|||||||||61
1696870800000|2023-10-09 17:00:00|||||||||363
1696871100000|2023-10-09 17:05:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|279
1696871400000|2023-10-09 17:10:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|581
1696871700000|2023-10-09 17:15:00|||||||||148
1696872000000|2023-10-09 17:20:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|309
1696872300000|2023-10-09 17:25:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|96
1696872600000|2023-10-09 17:30:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.3|10152.3|2512
1696872900000|2023-10-09 17:35:00|10155.3|10153.3|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|1024
1696873200000|2023-10-09 17:40:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10156.3|10154.3|1210
1696873500000|2023-10-09 17:45:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|993
1696873800000|2023-10-09 17:50:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|951
1696874100000|2023-10-09 17:55:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|1193
1696874400000|2023-10-09 18:00:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|506
1696874700000|2023-10-09 18:05:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|384
1696875000000|2023-10-09 18:10:00|||||||||81
1696875300000|2023-10-09 18:15:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|407
1696875600000|2023-10-09 18:20:00|||||||||238
1696875900000|2023-10-09 18:25:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|142
1696876200000|2023-10-09 18:30:00|10155.9|10153.9|10156.5|10154.5|10156.7|10154.7|10155.9|10153.9|561
1696876500000|2023-10-09 18:35:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|165
1696876800000|2023-10-09 18:40:00|||||||||51
1696877100000|2023-10-09 18:45:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|4433
1696877400000|2023-10-09 18:50:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|409
1696877700000|2023-10-09 18:55:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.3|10152.3|8138
1696878000000|2023-10-09 19:00:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|1428
1696878300000|2023-10-09 19:05:00|||||||||103
1696878600000|2023-10-09 19:10:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|238
1696878900000|2023-10-09 19:15:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|338
1696879200000|2023-10-09 19:20:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|361
1696879500000|2023-10-09 19:25:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|182
1696879800000|2023-10-09 19:30:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|922
1696880100000|2023-10-09 19:35:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|671
1696880400000|2023-10-09 19:40:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|650
1696880700000|2023-10-09 19:45:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|208
1696881000000|2023-10-09 19:50:00|||||||||58
1696881300000|2023-10-09 19:55:00|10158.4|10156.4|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|1663
1696881600000|2023-10-09 20:00:00|10158.4|10156.4|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|545
1696881900000|2023-10-09 20:05:00|10158.4|10156.4|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|470
1696882200000|2023-10-09 20:10:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|167
1696882500000|2023-10-09 20:15:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|253
1696882800000|2023-10-09 20:20:00|10157.6|10155.6|10157.8|10155.8|10157.8|10155.8|10157.6|10155.6|301
1696883100000|2023-10-09 20:25:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|119
1696883400000|2023-10-09 20:30:00|||||||||25
1696883700000|2023-10-09 20:35:00|||||||||71
1696884000000|2023-10-09 20:40:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|565
1696884300000|2023-10-09 20:45:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|830
1696884600000|2023-10-09 20:50:00|||||||||569
1696884900000|2023-10-09 20:55:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.1|10154.1|734
1696888800000|2023-10-09 22:00:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|96
1696889100000|2023-10-09 22:05:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|52
1696889400000|2023-10-09 22:10:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|128
1696889700000|2023-10-09 22:15:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|56
1696890000000|2023-10-09 22:20:00|10156.1|10154.1|10156.3|10154.3|10156.3|10154.3|10156.1|10154.1|18
1696890300000|2023-10-09 22:25:00|||||||||56
1696890600000|2023-10-09 22:30:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|54
1696890900000|2023-10-09 22:35:00|||||||||14
1696891200000|2023-10-09 22:40:00|||||||||2
1696891500000|2023-10-09 22:45:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|11
1696891800000|2023-10-09 22:50:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|146
1696892100000|2023-10-09 22:55:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|31
1696892400000|2023-10-09 23:00:00|||||||||9
1696892700000|2023-10-09 23:05:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|365
1696893000000|2023-10-09 23:10:00|10156.5|10154.5|10156.5|10154.5|10156.5|10154.5|10156.5|10154.5|37
1696893300000|2023-10-09 23:15:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|3
1696893600000|2023-10-09 23:20:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|125
1696893900000|2023-10-09 23:25:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|319
1696894200000|2023-10-09 23:30:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|1075
1696894500000|2023-10-09 23:35:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|458
1696894800000|2023-10-09 23:40:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|166
1696895100000|2023-10-09 23:45:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|362
1696895400000|2023-10-09 23:50:00|10157.1|10155.1|10157.4|10155.4|10157.8|10155.8|10156.7|10154.7|200
1696895700000|2023-10-09 23:55:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|184
1696896000000|2023-10-10 00:00:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|611
1696896300000|2023-10-10 00:05:00|10157.4|10155.4|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|855
1696896600000|2023-10-10 00:10:00|10157.4|10155.4|10154.7|10152.7|10157.8|10155.8|10154.7|10152.7|1981
1696896900000|2023-10-10 00:15:00|10154.3|10152.3|10155.9|10153.9|10155.9|10153.9|10154.3|10152.3|1082
1696897200000|2023-10-10 00:20:00|10155.5|10153.5|10154.7|10152.7|10155.9|10153.9|10154.3|10152.3|771
1696897500000|2023-10-10 00:25:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|2329
1696897800000|2023-10-10 00:30:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|929
1696898100000|2023-10-10 00:35:00|10154.3|10152.3|10155.1|10153.1|10155.5|10153.5|10153.9|10151.9|2064
1696898400000|2023-10-10 00:40:00|10155.3|10153.3|10154.3|10152.3|10155.3|10153.3|10154.3|10152.3|315
1696898700000|2023-10-10 00:45:00|10154.5|10152.5|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|251
1696899000000|2023-10-10 00:50:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1430
1696899300000|2023-10-10 00:55:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|189
1696899600000|2023-10-10 01:00:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|969
1696899900000|2023-10-10 01:05:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10154.3|10152.3|320
1696900200000|2023-10-10 01:10:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|424
1696900500000|2023-10-10 01:15:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|64
1696900800000|2023-10-10 01:20:00|10155.1|10153.1|10155.1|10153.1|10155.3|10153.3|10155.1|10153.1|803
1696901100000|2023-10-10 01:25:00|10154.7|10152.7|10154.5|10152.5|10154.7|10152.7|10154.3|10152.3|1343
1696901400000|2023-10-10 01:30:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|414
1696901700000|2023-10-10 01:35:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|496
1696902000000|2023-10-10 01:40:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|308
1696902300000|2023-10-10 01:45:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|499
1696902600000|2023-10-10 01:50:00|10152|10150|10151.2|10149.2|10152|10150|10151.2|10149.2|1177
1696902900000|2023-10-10 01:55:00|10151|10149|10151.6|10149.6|10151.6|10149.6|10151|10149|1716
1696903200000|2023-10-10 02:00:00|10151.2|10149.2|10152.4|10150.4|10152.4|10150.4|10151.2|10149.2|1463
1696903500000|2023-10-10 02:05:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|353
1696903800000|2023-10-10 02:10:00|10152|10150|10152|10150|10152|10150|10152|10150|129
1696904100000|2023-10-10 02:15:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|355
1696904400000|2023-10-10 02:20:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|315
1696904700000|2023-10-10 02:25:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|600
1696905000000|2023-10-10 02:30:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|425
1696905300000|2023-10-10 02:35:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|637
1696905600000|2023-10-10 02:40:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|217
1696905900000|2023-10-10 02:45:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|757
1696906200000|2023-10-10 02:50:00|||||||||172
1696906500000|2023-10-10 02:55:00|||||||||1
1696906800000|2023-10-10 03:00:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|934
1696907100000|2023-10-10 03:05:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|260
1696907400000|2023-10-10 03:10:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10153|10151|153
1696907700000|2023-10-10 03:15:00|||||||||24
1696908000000|2023-10-10 03:20:00|||||||||193
1696908300000|2023-10-10 03:25:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|293
1696908600000|2023-10-10 03:30:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1536
1696908900000|2023-10-10 03:35:00|||||||||19
1696909200000|2023-10-10 03:40:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|965
1696909500000|2023-10-10 03:45:00|||||||||146
1696909800000|2023-10-10 03:50:00|||||||||5
1696910100000|2023-10-10 03:55:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|333
1696910400000|2023-10-10 04:00:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|163
1696910700000|2023-10-10 04:05:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|379
1696911000000|2023-10-10 04:10:00|10151|10149|10150.8|10148.8|10151|10149|10150.8|10148.8|73
1696911300000|2023-10-10 04:15:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|50
1696911600000|2023-10-10 04:20:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|65
1696911900000|2023-10-10 04:25:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|295
1696912200000|2023-10-10 04:30:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|391
1696912500000|2023-10-10 04:35:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|154
1696912800000|2023-10-10 04:40:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.6|10148.6|82
1696913100000|2023-10-10 04:45:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|135
1696913400000|2023-10-10 04:50:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|70
1696913700000|2023-10-10 04:55:00|||||||||5
1696914000000|2023-10-10 05:00:00|10150.2|10148.2|10150|10148|10150.2|10148.2|10150|10148|1216
1696914300000|2023-10-10 05:05:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|478
1696914600000|2023-10-10 05:10:00|||||||||54
1696914900000|2023-10-10 05:15:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|13
1696915200000|2023-10-10 05:20:00|||||||||19
1696915500000|2023-10-10 05:25:00|10150|10148|10150|10148|10150|10148|10150|10148|120
1696915800000|2023-10-10 05:30:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.6|10147.6|316
1696916100000|2023-10-10 05:35:00|10149.8|10147.8|10149.8|10147.8|10150|10148|10149.6|10147.6|182
1696916400000|2023-10-10 05:40:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|271
1696916700000|2023-10-10 05:45:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|428
1696917000000|2023-10-10 05:50:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|61
1696917300000|2023-10-10 05:55:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|337
1696917600000|2023-10-10 06:00:00|10150|10148|10150.4|10148.4|10150.8|10148.8|10149.6|10147.6|541
1696917900000|2023-10-10 06:05:00|10150.8|10148.8|10150|10148|10151.2|10149.2|10150|10148|558
1696918200000|2023-10-10 06:10:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|1743
1696918500000|2023-10-10 06:15:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|1530
1696918800000|2023-10-10 06:20:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|193
1696919100000|2023-10-10 06:25:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|660
1696919400000|2023-10-10 06:30:00|10148.9|10146.9|10147.7|10145.7|10148.9|10146.9|10146.9|10144.9|1922
1696919700000|2023-10-10 06:35:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|764
1696920000000|2023-10-10 06:40:00|10146.9|10144.9|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|1047
1696920300000|2023-10-10 06:45:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|1003
1696920600000|2023-10-10 06:50:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|1131
1696920900000|2023-10-10 06:55:00|10147.3|10145.3|10146.5|10144.5|10147.7|10145.7|10146.1|10144.1|451
1696921200000|2023-10-10 07:00:00|10146.3|10144.3|10147.7|10145.7|10147.7|10145.7|10146.1|10144.1|2322
1696921500000|2023-10-10 07:05:00|10147.3|10145.3|10146.9|10144.9|10147.7|10145.7|10146.1|10144.1|3059
1696921800000|2023-10-10 07:10:00|10146.5|10144.5|10144.9|10142.9|10146.5|10144.5|10144.9|10142.9|1884
1696922100000|2023-10-10 07:15:00|10145.3|10143.3|10144.6|10142.6|10145.7|10143.7|10144.2|10142.2|2353
1696922400000|2023-10-10 07:20:00|10144.8|10142.8|10145.7|10143.7|10145.7|10143.7|10144.6|10142.6|1784
1696922700000|2023-10-10 07:25:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|1500
1696923000000|2023-10-10 07:30:00|10145.9|10143.9|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|1379
1696923300000|2023-10-10 07:35:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|206
1696923600000|2023-10-10 07:40:00|10145.3|10143.3|10145.7|10143.7|10146.5|10144.5|10145.1|10143.1|3195
1696923900000|2023-10-10 07:45:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|1042
1696924200000|2023-10-10 07:50:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|410
1696924500000|2023-10-10 07:55:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|554
1696924800000|2023-10-10 08:00:00|10144.9|10142.9|10146.1|10144.1|10146.1|10144.1|10144.9|10142.9|698
1696925100000|2023-10-10 08:05:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|344
1696925400000|2023-10-10 08:10:00|10146.9|10144.9|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|829
1696925700000|2023-10-10 08:15:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|857
1696926000000|2023-10-10 08:20:00|10145.7|10143.7|10147.3|10145.3|10147.3|10145.3|10145.7|10143.7|1941
1696926300000|2023-10-10 08:25:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|669
1696926600000|2023-10-10 08:30:00|10147.9|10145.9|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|1743
1696926900000|2023-10-10 08:35:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|604
1696927200000|2023-10-10 08:40:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|439
1696927500000|2023-10-10 08:45:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|690
1696927800000|2023-10-10 08:50:00|10147.7|10145.7|10148.9|10146.9|10149.2|10147.2|10147.7|10145.7|5733
1696928100000|2023-10-10 08:55:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|580
1696928400000|2023-10-10 09:00:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|943
1696928700000|2023-10-10 09:05:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|959
1696929000000|2023-10-10 09:10:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|499
1696929300000|2023-10-10 09:15:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|658
1696929600000|2023-10-10 09:20:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|816
1696929900000|2023-10-10 09:25:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|736
1696930200000|2023-10-10 09:30:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|306
1696930500000|2023-10-10 09:35:00|||||||||321
1696930800000|2023-10-10 09:40:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|1684
1696931100000|2023-10-10 09:45:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|385
1696931400000|2023-10-10 09:50:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|1011
1696931700000|2023-10-10 09:55:00|||||||||113
1696932000000|2023-10-10 10:00:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|320
1696932300000|2023-10-10 10:05:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|352
1696932600000|2023-10-10 10:10:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|201
1696932900000|2023-10-10 10:15:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|279
1696933200000|2023-10-10 10:20:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|211
1696933500000|2023-10-10 10:25:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|249
1696933800000|2023-10-10 10:30:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|129
1696934100000|2023-10-10 10:35:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|350
1696934400000|2023-10-10 10:40:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|825
1696934700000|2023-10-10 10:45:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|260
1696935000000|2023-10-10 10:50:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|191
1696935300000|2023-10-10 10:55:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|189
1696935600000|2023-10-10 11:00:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|1558
1696935900000|2023-10-10 11:05:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|1090
1696936200000|2023-10-10 11:10:00|10143|10141|10142.6|10140.6|10143|10141|10141.8|10139.8|1729
1696936500000|2023-10-10 11:15:00|10143|10141|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|2383
1696936800000|2023-10-10 11:20:00|10142.4|10140.4|10141|10139|10142.6|10140.6|10141|10139|2148
1696937100000|2023-10-10 11:25:00|10141.2|10139.2|10141.4|10139.4|10141.4|10139.4|10141|10139|1476
1696937400000|2023-10-10 11:30:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|712
1696937700000|2023-10-10 11:35:00|10141.8|10139.8|10142.6|10140.6|10142.6|10140.6|10141.8|10139.8|731
1696938000000|2023-10-10 11:40:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|432
1696938300000|2023-10-10 11:45:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|525
1696938600000|2023-10-10 11:50:00|10141.8|10139.8|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|2446
1696938900000|2023-10-10 11:55:00|10141.8|10139.8|10143.8|10141.8|10143.8|10141.8|10141.8|10139.8|5273
1696939200000|2023-10-10 12:00:00|10143.4|10141.4|10145.3|10143.3|10145.7|10143.7|10143.4|10141.4|4584
1696939500000|2023-10-10 12:05:00|10145.5|10143.5|10144.6|10142.6|10146.1|10144.1|10144.6|10142.6|3672
1696939800000|2023-10-10 12:10:00|10144.2|10142.2|10143|10141|10144.6|10142.6|10143|10141|2531
1696940100000|2023-10-10 12:15:00|10142.6|10140.6|10142.6|10140.6|10143.4|10141.4|10142.2|10140.2|3615
1696940400000|2023-10-10 12:20:00|10142.2|10140.2|10141.8|10139.8|10142.6|10140.6|10141|10139|7080
1696940700000|2023-10-10 12:25:00|10142.2|10140.2|10144.6|10142.6|10144.6|10142.6|10142.2|10140.2|8290
1696941000000|2023-10-10 12:30:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|2891
1696941300000|2023-10-10 12:35:00|10145.7|10143.7|10147.3|10145.3|10147.3|10145.3|10144.9|10142.9|2038
1696941600000|2023-10-10 12:40:00|10146.9|10144.9|10148.1|10146.1|10148.5|10146.5|10146.1|10144.1|8539
1696941900000|2023-10-10 12:45:00|10148.5|10146.5|10148.5|10146.5|10149.2|10147.2|10147.7|10145.7|5198
1696942200000|2023-10-10 12:50:00|10148.1|10146.1|10149.6|10147.6|10150|10148|10147.3|10145.3|5790
1696942500000|2023-10-10 12:55:00|10149.2|10147.2|10148.3|10146.3|10150.4|10148.4|10147.7|10145.7|4318
1696942800000|2023-10-10 13:00:00|10148.5|10146.5|10146.9|10144.9|10148.5|10146.5|10146.5|10144.5|2761
1696943100000|2023-10-10 13:05:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|1284
1696943400000|2023-10-10 13:10:00|10146.1|10144.1|10148.9|10146.9|10148.9|10146.9|10146.1|10144.1|2204
1696943700000|2023-10-10 13:15:00|10148.5|10146.5|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|1664
1696944000000|2023-10-10 13:20:00|10148.5|10146.5|10146.9|10144.9|10149.2|10147.2|10146.9|10144.9|1716
1696944300000|2023-10-10 13:25:00|10147.1|10145.1|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|1418
1696944600000|2023-10-10 13:30:00|10147.5|10145.5|10148.1|10146.1|10148.5|10146.5|10146.9|10144.9|1648
1696944900000|2023-10-10 13:35:00|10147.7|10145.7|10145.7|10143.7|10148.1|10146.1|10145.3|10143.3|3860
1696945200000|2023-10-10 13:40:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|1958
1696945500000|2023-10-10 13:45:00|10146.1|10144.1|10146.1|10144.1|10146.9|10144.9|10145.7|10143.7|1990
1696945800000|2023-10-10 13:50:00|10146.3|10144.3|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|1646
1696946100000|2023-10-10 13:55:00|10146.9|10144.9|10148.1|10146.1|10148.1|10146.1|10146.5|10144.5|2303
1696946400000|2023-10-10 14:00:00|10148.3|10146.3|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|2168
1696946700000|2023-10-10 14:05:00|10148.1|10146.1|10148.9|10146.9|10149.2|10147.2|10147.7|10145.7|3396
1696947000000|2023-10-10 14:10:00|10148.5|10146.5|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|4304
1696947300000|2023-10-10 14:15:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|4036
1696947600000|2023-10-10 14:20:00|10148.9|10146.9|10149.6|10147.6|10150|10148|10148.5|10146.5|1943
1696947900000|2023-10-10 14:25:00|10149.2|10147.2|10149.2|10147.2|10150|10148|10149.2|10147.2|2206
1696948200000|2023-10-10 14:30:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|1888
1696948500000|2023-10-10 14:35:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|2118
1696948800000|2023-10-10 14:40:00|10150|10148|10150|10148|10150|10148|10150|10148|2184
1696949100000|2023-10-10 14:45:00|10150.4|10148.4|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|3024
1696949400000|2023-10-10 14:50:00|10150.8|10148.8|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|1981
1696949700000|2023-10-10 14:55:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|1809
1696950000000|2023-10-10 15:00:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10151|10149|1134
1696950300000|2023-10-10 15:05:00|10151.6|10149.6|10151.2|10149.2|10152|10150|10150.8|10148.8|2629
1696950600000|2023-10-10 15:10:00|10151|10149|10152.8|10150.8|10152.8|10150.8|10150.8|10148.8|3144
1696950900000|2023-10-10 15:15:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|3541
1696951200000|2023-10-10 15:20:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|729
1696951500000|2023-10-10 15:25:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|1798
1696951800000|2023-10-10 15:30:00|10152.8|10150.8|10153.9|10151.9|10153.9|10151.9|10152.8|10150.8|2193
1696952100000|2023-10-10 15:35:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1024
1696952400000|2023-10-10 15:40:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|1599
1696952700000|2023-10-10 15:45:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|2407
1696953000000|2023-10-10 15:50:00|10154.9|10152.9|10156.7|10154.7|10156.7|10154.7|10154.7|10152.7|2762
1696953300000|2023-10-10 15:55:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|2276
1696953600000|2023-10-10 16:00:00|10156.5|10154.5|10155.5|10153.5|10156.7|10154.7|10155.5|10153.5|1734
1696953900000|2023-10-10 16:05:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|2490
1696954200000|2023-10-10 16:10:00|10155.1|10153.1|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|1578
1696954500000|2023-10-10 16:15:00|10154.7|10152.7|10153.1|10151.1|10154.7|10152.7|10153.1|10151.1|4057
1696954800000|2023-10-10 16:20:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10151.6|10149.6|3185
1696955100000|2023-10-10 16:25:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|2360
1696955400000|2023-10-10 16:30:00|10152.6|10150.6|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|5445
1696955700000|2023-10-10 16:35:00|10153.1|10151.1|10152.4|10150.4|10153.5|10151.5|10152|10150|6035
1696956000000|2023-10-10 16:40:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|1089
1696956300000|2023-10-10 16:45:00|10153.3|10151.3|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|1637
1696956600000|2023-10-10 16:50:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|996
1696956900000|2023-10-10 16:55:00|10153.1|10151.1|10153.7|10151.7|10153.9|10151.9|10153.1|10151.1|2511
1696957200000|2023-10-10 17:00:00|10153.5|10151.5|10152|10150|10154.3|10152.3|10152|10150|8413
1696957500000|2023-10-10 17:05:00|10151.6|10149.6|10152.8|10150.8|10152.8|10150.8|10151.6|10149.6|2845
1696957800000|2023-10-10 17:10:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|1297
1696958100000|2023-10-10 17:15:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|4266
1696958400000|2023-10-10 17:20:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1603
1696958700000|2023-10-10 17:25:00|10152.8|10150.8|10153.5|10151.5|10153.9|10151.9|10152.8|10150.8|4284
1696959000000|2023-10-10 17:30:00|10153.1|10151.1|10152.4|10150.4|10153.9|10151.9|10152.4|10150.4|2130
1696959300000|2023-10-10 17:35:00|10152|10150|10151.2|10149.2|10152.4|10150.4|10150.8|10148.8|2974
1696959600000|2023-10-10 17:40:00|10151|10149|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|1417
1696959900000|2023-10-10 17:45:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|578
1696960200000|2023-10-10 17:50:00|10151.6|10149.6|10150|10148|10151.6|10149.6|10149.6|10147.6|1983
1696960500000|2023-10-10 17:55:00|10149.6|10147.6|10149.2|10147.2|10150|10148|10149.2|10147.2|1373
1696960800000|2023-10-10 18:00:00|10148.9|10146.9|10150|10148|10150|10148|10148.9|10146.9|808
1696961100000|2023-10-10 18:05:00|||||||||962
1696961400000|2023-10-10 18:10:00|||||||||280
1696961700000|2023-10-10 18:15:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|687
1696962000000|2023-10-10 18:20:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|748
1696962300000|2023-10-10 18:25:00|||||||||435
1696962600000|2023-10-10 18:30:00|10150|10148|10150|10148|10150|10148|10150|10148|574
1696962900000|2023-10-10 18:35:00|10149.6|10147.6|10149.6|10147.6|10149.8|10147.8|10149.2|10147.2|908
1696963200000|2023-10-10 18:40:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|539
1696963500000|2023-10-10 18:45:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|637
1696963800000|2023-10-10 18:50:00|10149.6|10147.6|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|1017
1696964100000|2023-10-10 18:55:00|10149.2|10147.2|10147.7|10145.7|10149.2|10147.2|10147.7|10145.7|4582
1696964400000|2023-10-10 19:00:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|1251
1696964700000|2023-10-10 19:05:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1354
1696965000000|2023-10-10 19:10:00|10148.5|10146.5|10148.9|10146.9|10149.4|10147.4|10148.5|10146.5|1270
1696965300000|2023-10-10 19:15:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|388
1696965600000|2023-10-10 19:20:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|1905
1696965900000|2023-10-10 19:25:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.5|10146.5|2438
1696966200000|2023-10-10 19:30:00|10150|10148|10149.6|10147.6|10150|10148|10149.2|10147.2|2885
1696966500000|2023-10-10 19:35:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|2188
1696966800000|2023-10-10 19:40:00|10149.6|10147.6|10150.8|10148.8|10151.2|10149.2|10149.6|10147.6|1889
1696967100000|2023-10-10 19:45:00|10151|10149|10151.6|10149.6|10153.1|10151.1|10151|10149|29569
1696967400000|2023-10-10 19:50:00|10151.2|10149.2|10152|10150|10152|10150|10151.2|10149.2|1070
1696967700000|2023-10-10 19:55:00|10151.6|10149.6|10152|10150|10152|10150|10151.2|10149.2|3110
1696968000000|2023-10-10 20:00:00|10152.4|10150.4|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|2591
1696968300000|2023-10-10 20:05:00|10152.4|10150.4|10152.2|10150.2|10152.8|10150.8|10152|10150|922
1696968600000|2023-10-10 20:10:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|611
1696968900000|2023-10-10 20:15:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|335
1696969200000|2023-10-10 20:20:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|314
1696969500000|2023-10-10 20:25:00|10152.4|10150.4|10152|10150|10152.8|10150.8|10152|10150|539
1696969800000|2023-10-10 20:30:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|34
1696970100000|2023-10-10 20:35:00|10151.2|10149.2|10151.2|10149.2|10151.4|10149.4|10151.2|10149.2|420
1696970400000|2023-10-10 20:40:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1183
1696970700000|2023-10-10 20:45:00|10150.6|10148.6|10149.6|10147.6|10150.8|10148.8|10149.6|10147.6|1623
1696971000000|2023-10-10 20:50:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|554
1696971300000|2023-10-10 20:55:00|10150|10148|10149.6|10147.6|10150|10148|10149.2|10147.2|2067
1696975200000|2023-10-10 22:00:00|10148.7|10146.7|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|345
1696975500000|2023-10-10 22:05:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|307
1696975800000|2023-10-10 22:10:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|81
1696976100000|2023-10-10 22:15:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|135
1696976400000|2023-10-10 22:20:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|16
1696976700000|2023-10-10 22:25:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|459
1696977000000|2023-10-10 22:30:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|44
1696977300000|2023-10-10 22:35:00|||||||||1
1696977600000|2023-10-10 22:40:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|21
1696977900000|2023-10-10 22:45:00|10150|10148|10150|10148|10150|10148|10150|10148|174
1696978200000|2023-10-10 22:50:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|152
1696978500000|2023-10-10 22:55:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150.2|10148.2|126
1696978800000|2023-10-10 23:00:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|67
1696979100000|2023-10-10 23:05:00|||||||||4
1696979400000|2023-10-10 23:10:00|||||||||41
1696979700000|2023-10-10 23:15:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|223
1696980000000|2023-10-10 23:20:00|||||||||4
1696980300000|2023-10-10 23:25:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|34
1696980600000|2023-10-10 23:30:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|18
1696981200000|2023-10-10 23:40:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|48
1696981500000|2023-10-10 23:45:00|10150|10148|10150|10148|10150|10148|10150|10148|11
1696981800000|2023-10-10 23:50:00|||||||||2
1696982100000|2023-10-10 23:55:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|97
1696982400000|2023-10-11 00:00:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|303
1696982700000|2023-10-11 00:05:00|10150.2|10148.2|10150.8|10148.8|10150.8|10148.8|10150|10148|251
1696983000000|2023-10-11 00:10:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|676
1696983300000|2023-10-11 00:15:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|81
1696983600000|2023-10-11 00:20:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|41
1696983900000|2023-10-11 00:25:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|215
1696984200000|2023-10-11 00:30:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|405
1696984500000|2023-10-11 00:35:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|413
1696984800000|2023-10-11 00:40:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|548
1696985100000|2023-10-11 00:45:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|85
1696985400000|2023-10-11 00:50:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|37
1696985700000|2023-10-11 00:55:00|10150|10148|10150.2|10148.2|10150.4|10148.4|10150|10148|337
1696986000000|2023-10-11 01:00:00|10150|10148|10150.4|10148.4|10150.8|10148.8|10150|10148|83
1696986300000|2023-10-11 01:05:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|382
1696986600000|2023-10-11 01:10:00|10150|10148|10150.4|10148.4|10150.8|10148.8|10150|10148|123
1696986900000|2023-10-11 01:15:00|||||||||27
1696987200000|2023-10-11 01:20:00|10150|10148|10148.9|10146.9|10150|10148|10148.5|10146.5|1025
1696987500000|2023-10-11 01:25:00|||||||||92
1696987800000|2023-10-11 01:30:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|123
1696988100000|2023-10-11 01:35:00|||||||||85
1696988400000|2023-10-11 01:40:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|445
1696988700000|2023-10-11 01:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|153
1696989000000|2023-10-11 01:50:00|10149.8|10147.8|10149.6|10147.6|10149.8|10147.8|10149.2|10147.2|170
1696989300000|2023-10-11 01:55:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|48
1696989600000|2023-10-11 02:00:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|406
1696989900000|2023-10-11 02:05:00|10149.6|10147.6|10148.5|10146.5|10149.6|10147.6|10148.5|10146.5|889
1696990200000|2023-10-11 02:10:00|10148.7|10146.7|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|280
1696990500000|2023-10-11 02:15:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|365
1696990800000|2023-10-11 02:20:00|10148.7|10146.7|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|564
1696991100000|2023-10-11 02:25:00|||||||||1061
1696991400000|2023-10-11 02:30:00|10147.7|10145.7|10147.7|10145.7|10147.9|10145.9|10147.3|10145.3|576
1696991700000|2023-10-11 02:35:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|820
1696992000000|2023-10-11 02:40:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|354
1696992300000|2023-10-11 02:45:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|67
1696992600000|2023-10-11 02:50:00|||||||||54
1696992900000|2023-10-11 02:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|70
1696993200000|2023-10-11 03:00:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|409
1696993500000|2023-10-11 03:05:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|127
1696993800000|2023-10-11 03:10:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|42
1696994100000|2023-10-11 03:15:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|126
1696994400000|2023-10-11 03:20:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|48
1696994700000|2023-10-11 03:25:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|407
1696995000000|2023-10-11 03:30:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|168
1696995300000|2023-10-11 03:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|139
1696995600000|2023-10-11 03:40:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|509
1696995900000|2023-10-11 03:45:00|10146.7|10144.7|10146.5|10144.5|10146.7|10144.7|10146.5|10144.5|68
1696996200000|2023-10-11 03:50:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|35
1696996500000|2023-10-11 03:55:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|407
1696996800000|2023-10-11 04:00:00|||||||||27
1696997100000|2023-10-11 04:05:00|||||||||8
1696997400000|2023-10-11 04:10:00|||||||||5
1696997700000|2023-10-11 04:15:00|||||||||1
1696998000000|2023-10-11 04:20:00|10145.9|10143.9|10145.3|10143.3|10145.9|10143.9|10145.3|10143.3|1007
1696998300000|2023-10-11 04:25:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|221
1696998600000|2023-10-11 04:30:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|445
1696998900000|2023-10-11 04:35:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|216
1696999200000|2023-10-11 04:40:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|255
1696999500000|2023-10-11 04:45:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|286
1696999800000|2023-10-11 04:50:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|107
1697000100000|2023-10-11 04:55:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|37
1697000400000|2023-10-11 05:00:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|115
1697000700000|2023-10-11 05:05:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|172
1697001000000|2023-10-11 05:10:00|||||||||44
1697001300000|2023-10-11 05:15:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|78
1697001600000|2023-10-11 05:20:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|29
1697001900000|2023-10-11 05:25:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|109
1697002200000|2023-10-11 05:30:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|89
1697002500000|2023-10-11 05:35:00|10144.8|10142.8|10143.8|10141.8|10144.9|10142.9|10143.8|10141.8|198
1697002800000|2023-10-11 05:40:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1121
1697003100000|2023-10-11 05:45:00|10143.6|10141.6|10143|10141|10143.6|10141.6|10143|10141|415
1697003400000|2023-10-11 05:50:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10142.6|10140.6|501
1697003700000|2023-10-11 05:55:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|332
1697004000000|2023-10-11 06:00:00|10143.6|10141.6|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|446
1697004300000|2023-10-11 06:05:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|309
1697004600000|2023-10-11 06:10:00|10143.8|10141.8|10144|10142|10144|10142|10143.4|10141.4|1068
1697004900000|2023-10-11 06:15:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|276
1697005200000|2023-10-11 06:20:00|10144.4|10142.4|10144.9|10142.9|10145.3|10143.3|10144.2|10142.2|850
1697005500000|2023-10-11 06:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|362
1697005800000|2023-10-11 06:30:00|10145.5|10143.5|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|279
1697006100000|2023-10-11 06:35:00|10146.1|10144.1|10146.9|10144.9|10146.9|10144.9|10145.9|10143.9|888
1697006400000|2023-10-11 06:40:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|1492
1697006700000|2023-10-11 06:45:00|10147.1|10145.1|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|890
1697007000000|2023-10-11 06:50:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1070
1697007300000|2023-10-11 06:55:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10145.3|10143.3|1600
1697007600000|2023-10-11 07:00:00|10146.1|10144.1|10146.9|10144.9|10147.3|10145.3|10145.9|10143.9|1164
1697007900000|2023-10-11 07:05:00|10146.5|10144.5|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|686
1697008200000|2023-10-11 07:10:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|1252
1697008500000|2023-10-11 07:15:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|774
1697008800000|2023-10-11 07:20:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|343
1697009100000|2023-10-11 07:25:00|10147.3|10145.3|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|1340
1697009400000|2023-10-11 07:30:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|575
1697009700000|2023-10-11 07:35:00|10146.5|10144.5|10147.7|10145.7|10147.7|10145.7|10146.5|10144.5|1184
1697010000000|2023-10-11 07:40:00|10148.1|10146.1|10152.4|10150.4|10153.9|10151.9|10147.7|10145.7|5082
1697010300000|2023-10-11 07:45:00|10152.2|10150.2|10153.9|10151.9|10153.9|10151.9|10150.8|10148.8|2734
1697010600000|2023-10-11 07:50:00|10153.7|10151.7|10152|10150|10153.9|10151.9|10152|10150|3700
1697010900000|2023-10-11 07:55:00|10151.6|10149.6|10149.6|10147.6|10151.8|10149.8|10149.6|10147.6|3372
1697011200000|2023-10-11 08:00:00|10149.2|10147.2|10151.2|10149.2|10151.2|10149.2|10149.2|10147.2|3339
1697011500000|2023-10-11 08:05:00|10151.6|10149.6|10151.2|10149.2|10152.8|10150.8|10150.4|10148.4|2896
1697011800000|2023-10-11 08:10:00|10151.6|10149.6|10152|10150|10152|10150|10150.8|10148.8|2200
1697012100000|2023-10-11 08:15:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10151.6|10149.6|1745
1697012400000|2023-10-11 08:20:00|10152.4|10150.4|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|1142
1697012700000|2023-10-11 08:25:00|10153.3|10151.3|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|2541
1697013000000|2023-10-11 08:30:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152|10150|1452
1697013300000|2023-10-11 08:35:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|991
1697013600000|2023-10-11 08:40:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1710
1697013900000|2023-10-11 08:45:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.6|10148.6|2328
1697014200000|2023-10-11 08:50:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|628
1697014500000|2023-10-11 08:55:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|514
1697014800000|2023-10-11 09:00:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|282
1697015100000|2023-10-11 09:05:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|305
1697015400000|2023-10-11 09:10:00|10152.8|10150.8|10152|10150|10153.1|10151.1|10152|10150|1489
1697015700000|2023-10-11 09:15:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10151.6|10149.6|1927
1697016000000|2023-10-11 09:20:00|10151.6|10149.6|10152|10150|10152|10150|10151.2|10149.2|1639
1697016300000|2023-10-11 09:25:00|10152.4|10150.4|10151.2|10149.2|10152.4|10150.4|10151.2|10149.2|327
1697016600000|2023-10-11 09:30:00|10151.4|10149.4|10152|10150|10152|10150|10151.4|10149.4|723
1697016900000|2023-10-11 09:35:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|474
1697017200000|2023-10-11 09:40:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|557
1697017500000|2023-10-11 09:45:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10152|10150|772
1697017800000|2023-10-11 09:50:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|497
1697018100000|2023-10-11 09:55:00|10152.6|10150.6|10152|10150|10152.8|10150.8|10152|10150|729
1697018400000|2023-10-11 10:00:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|508
1697018700000|2023-10-11 10:05:00|10152.6|10150.6|10152.4|10150.4|10152.6|10150.6|10152|10150|1224
1697019000000|2023-10-11 10:10:00|10152.8|10150.8|10150.8|10148.8|10152.8|10150.8|10150.8|10148.8|1511
1697019300000|2023-10-11 10:15:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1843
1697019600000|2023-10-11 10:20:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|692
1697019900000|2023-10-11 10:25:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|664
1697020200000|2023-10-11 10:30:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|536
1697020500000|2023-10-11 10:35:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|977
1697020800000|2023-10-11 10:40:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|531
1697021100000|2023-10-11 10:45:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|987
1697021400000|2023-10-11 10:50:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150|10148|1607
1697021700000|2023-10-11 10:55:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.2|10149.2|1584
1697022000000|2023-10-11 11:00:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|543
1697022300000|2023-10-11 11:05:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10151.2|10149.2|2126
1697022600000|2023-10-11 11:10:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|2266
1697022900000|2023-10-11 11:15:00|10150.8|10148.8|10152|10150|10152|10150|10150.8|10148.8|2542
1697023200000|2023-10-11 11:20:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|1232
1697023500000|2023-10-11 11:25:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|782
1697023800000|2023-10-11 11:30:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|786
1697024100000|2023-10-11 11:35:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|1014
1697024400000|2023-10-11 11:40:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|952
1697024700000|2023-10-11 11:45:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.2|10149.2|1364
1697025000000|2023-10-11 11:50:00|10152.4|10150.4|10151.2|10149.2|10152.4|10150.4|10151.2|10149.2|434
1697025300000|2023-10-11 11:55:00|10150.8|10148.8|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|1060
1697025600000|2023-10-11 12:00:00|10150.8|10148.8|10149.6|10147.6|10150.8|10148.8|10149.6|10147.6|3435
1697025900000|2023-10-11 12:05:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|2202
1697026200000|2023-10-11 12:10:00|10149.2|10147.2|10148.5|10146.5|10149.6|10147.6|10148.1|10146.1|2663
1697026500000|2023-10-11 12:15:00|10148.9|10146.9|10147.7|10145.7|10148.9|10146.9|10147.3|10145.3|5907
1697026800000|2023-10-11 12:20:00|10148.1|10146.1|10148.9|10146.9|10149.2|10147.2|10147.3|10145.3|5100
1697027100000|2023-10-11 12:25:00|10148.5|10146.5|10147.5|10145.5|10148.5|10146.5|10146.9|10144.9|3580
1697027400000|2023-10-11 12:30:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10143.4|10141.4|8741
1697027700000|2023-10-11 12:35:00|10147.3|10145.3|10144.6|10142.6|10148.1|10146.1|10144.6|10142.6|5238
1697028000000|2023-10-11 12:40:00|10144.2|10142.2|10144.9|10142.9|10145.7|10143.7|10143.8|10141.8|11326
1697028300000|2023-10-11 12:45:00|10144.6|10142.6|10145.7|10143.7|10145.7|10143.7|10142.2|10140.2|9848
1697028600000|2023-10-11 12:50:00|10146.1|10144.1|10144.2|10142.2|10146.1|10144.1|10143.8|10141.8|5554
1697028900000|2023-10-11 12:55:00|10144.6|10142.6|10144.9|10142.9|10145.7|10143.7|10143.4|10141.4|3366
1697029200000|2023-10-11 13:00:00|10145.3|10143.3|10143.8|10141.8|10145.7|10143.7|10143|10141|4590
1697029500000|2023-10-11 13:05:00|10144.2|10142.2|10144.2|10142.2|10145.7|10143.7|10143.8|10141.8|2996
1697029800000|2023-10-11 13:10:00|10144.6|10142.6|10144.4|10142.4|10145.3|10143.3|10144.2|10142.2|2208
1697030100000|2023-10-11 13:15:00|10144.2|10142.2|10144.9|10142.9|10145.3|10143.3|10144.2|10142.2|3672
1697030400000|2023-10-11 13:20:00|10144.6|10142.6|10144.2|10142.2|10144.9|10142.9|10143.4|10141.4|1555
1697030700000|2023-10-11 13:25:00|10144.6|10142.6|10143.8|10141.8|10144.9|10142.9|10143.4|10141.4|2361
1697031000000|2023-10-11 13:30:00|10143.4|10141.4|10142.2|10140.2|10144.2|10142.2|10142.2|10140.2|3526
1697031300000|2023-10-11 13:35:00|10142.4|10140.4|10142.2|10140.2|10142.6|10140.6|10141.4|10139.4|7229
1697031600000|2023-10-11 13:40:00|10141.8|10139.8|10141|10139|10142.2|10140.2|10140.6|10138.6|3781
1697031900000|2023-10-11 13:45:00|10140.6|10138.6|10139.9|10137.9|10141|10139|10139.9|10137.9|3262
1697032200000|2023-10-11 13:50:00|10140.3|10138.3|10141.8|10139.8|10141.8|10139.8|10139.9|10137.9|2553
1697032500000|2023-10-11 13:55:00|10142.2|10140.2|10141.6|10139.6|10142.2|10140.2|10141.4|10139.4|3810
1697032800000|2023-10-11 14:00:00|10141.4|10139.4|10142.2|10140.2|10143|10141|10141.4|10139.4|4550
1697033100000|2023-10-11 14:05:00|10142.4|10140.4|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|2986
1697033400000|2023-10-11 14:10:00|10141.8|10139.8|10141.4|10139.4|10142.2|10140.2|10141.4|10139.4|3054
1697033700000|2023-10-11 14:15:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.4|10139.4|1669
1697034000000|2023-10-11 14:20:00|10142.6|10140.6|10144.2|10142.2|10144.6|10142.6|10142.6|10140.6|4246
1697034300000|2023-10-11 14:25:00|10143.8|10141.8|10143|10141|10144.2|10142.2|10143|10141|3162
1697034600000|2023-10-11 14:30:00|10143.2|10141.2|10143.8|10141.8|10144|10142|10143|10141|2899
1697034900000|2023-10-11 14:35:00|10143.6|10141.6|10144.6|10142.6|10144.6|10142.6|10142.6|10140.6|5913
1697035200000|2023-10-11 14:40:00|10144.2|10142.2|10144.2|10142.2|10144.9|10142.9|10143.4|10141.4|3654
1697035500000|2023-10-11 14:45:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143|10141|8441
1697035800000|2023-10-11 14:50:00|10143.8|10141.8|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|3418
1697036100000|2023-10-11 14:55:00|10143.8|10141.8|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|1042
1697036400000|2023-10-11 15:00:00|10144.4|10142.4|10143.8|10141.8|10144.6|10142.6|10143.4|10141.4|2365
1697036700000|2023-10-11 15:05:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.4|10141.4|1090
1697037000000|2023-10-11 15:10:00|10143.4|10141.4|10144.6|10142.6|10144.9|10142.9|10143.4|10141.4|1090
1697037300000|2023-10-11 15:15:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|2915
1697037600000|2023-10-11 15:20:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|1140
1697037900000|2023-10-11 15:25:00|10146.1|10144.1|10145.3|10143.3|10146.9|10144.9|10145.3|10143.3|2555
1697038200000|2023-10-11 15:30:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|3084
1697038500000|2023-10-11 15:35:00|10146.1|10144.1|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|1783
1697038800000|2023-10-11 15:40:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|3878
1697039100000|2023-10-11 15:45:00|10146.3|10144.3|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|1252
1697039400000|2023-10-11 15:50:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|2719
1697039700000|2023-10-11 15:55:00|10145.1|10143.1|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|1933
1697040000000|2023-10-11 16:00:00|10145.3|10143.3|10144.9|10142.9|10145.7|10143.7|10144.6|10142.6|580
1697040300000|2023-10-11 16:05:00|10144.6|10142.6|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|2273
1697040600000|2023-10-11 16:10:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1591
1697040900000|2023-10-11 16:15:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10144.9|10142.9|3174
1697041200000|2023-10-11 16:20:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1406
1697041500000|2023-10-11 16:25:00|10145.7|10143.7|10145.5|10143.5|10146.1|10144.1|10144.9|10142.9|2481
1697041800000|2023-10-11 16:30:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|680
1697042100000|2023-10-11 16:35:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|1173
1697042400000|2023-10-11 16:40:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1923
1697042700000|2023-10-11 16:45:00|10145.5|10143.5|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|931
1697043000000|2023-10-11 16:50:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|1244
1697043300000|2023-10-11 16:55:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143|10141|2265
1697043600000|2023-10-11 17:00:00|10143.6|10141.6|10143|10141|10144.2|10142.2|10142.6|10140.6|2201
1697043900000|2023-10-11 17:05:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10142.6|10140.6|4635
1697044200000|2023-10-11 17:10:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|1338
1697044500000|2023-10-11 17:15:00|10143|10141|10144.2|10142.2|10144.2|10142.2|10143|10141|1876
1697044800000|2023-10-11 17:20:00|10143.8|10141.8|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|798
1697045100000|2023-10-11 17:25:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|2068
1697045400000|2023-10-11 17:30:00|10142.6|10140.6|10141.8|10139.8|10142.6|10140.6|10141.8|10139.8|1903
1697045700000|2023-10-11 17:35:00|10141.4|10139.4|10140.6|10138.6|10141.4|10139.4|10140.6|10138.6|1061
1697046000000|2023-10-11 17:40:00|10140.3|10138.3|10141|10139|10141|10139|10140.3|10138.3|1285
1697046300000|2023-10-11 17:45:00|10141.4|10139.4|10140.6|10138.6|10141.4|10139.4|10140.6|10138.6|2079
1697046600000|2023-10-11 17:50:00|10141|10139|10142.2|10140.2|10142.2|10140.2|10140.6|10138.6|1865
1697046900000|2023-10-11 17:55:00|10141.8|10139.8|10142.4|10140.4|10142.4|10140.4|10141.4|10139.4|2343
1697047200000|2023-10-11 18:00:00|10142.6|10140.6|10141.8|10139.8|10143.6|10141.6|10141.4|10139.4|1961
1697047500000|2023-10-11 18:05:00|10141.4|10139.4|10143|10141|10143.4|10141.4|10141.4|10139.4|1505
1697047800000|2023-10-11 18:10:00|10142.6|10140.6|10141.8|10139.8|10143|10141|10141|10139|1948
1697048100000|2023-10-11 18:15:00|10141.4|10139.4|10142.6|10140.6|10142.6|10140.6|10141.4|10139.4|928
1697048400000|2023-10-11 18:20:00|10142.2|10140.2|10141.4|10139.4|10142.6|10140.6|10141.4|10139.4|737
1697048700000|2023-10-11 18:25:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.4|10139.4|558
1697049000000|2023-10-11 18:30:00|10142.6|10140.6|10142.4|10140.4|10142.6|10140.6|10141.8|10139.8|969
1697049300000|2023-10-11 18:35:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.2|10140.2|1418
1697049600000|2023-10-11 18:40:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|796
1697049900000|2023-10-11 18:45:00|10143.2|10141.2|10143.4|10141.4|10143.8|10141.8|10143|10141|1146
1697050200000|2023-10-11 18:50:00|10143.8|10141.8|10143|10141|10143.8|10141.8|10143|10141|973
1697050500000|2023-10-11 18:55:00|10142.6|10140.6|10143.4|10141.4|10143.6|10141.6|10142.6|10140.6|1830
1697050800000|2023-10-11 19:00:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|1116
1697051100000|2023-10-11 19:05:00|10143.8|10141.8|10144.4|10142.4|10144.6|10142.6|10143.8|10141.8|937
1697051400000|2023-10-11 19:10:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|584
1697051700000|2023-10-11 19:15:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1218
1697052000000|2023-10-11 19:20:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|991
1697052300000|2023-10-11 19:25:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|240
1697052600000|2023-10-11 19:30:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|1027
1697052900000|2023-10-11 19:35:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|1171
1697053200000|2023-10-11 19:40:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|2474
1697053500000|2023-10-11 19:45:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1233
1697053800000|2023-10-11 19:50:00|10145.3|10143.3|10145.7|10143.7|10145.9|10143.9|10144.9|10142.9|5601
1697054100000|2023-10-11 19:55:00|10145.9|10143.9|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|2232
1697054400000|2023-10-11 20:00:00|10145.7|10143.7|10146.9|10144.9|10146.9|10144.9|10145.7|10143.7|989
1697054700000|2023-10-11 20:05:00|10147.1|10145.1|10147.3|10145.3|10147.3|10145.3|10147.1|10145.1|1931
1697055000000|2023-10-11 20:10:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|840
1697055300000|2023-10-11 20:15:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|394
1697055600000|2023-10-11 20:20:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|1112
1697055900000|2023-10-11 20:25:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|945
1697056200000|2023-10-11 20:30:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|523
1697056500000|2023-10-11 20:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|573
1697056800000|2023-10-11 20:40:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|8916
1697057100000|2023-10-11 20:45:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|1172
1697057400000|2023-10-11 20:50:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|326
1697057700000|2023-10-11 20:55:00|10145.9|10143.9|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|949
1697061600000|2023-10-11 22:00:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10145.9|10143.9|380
1697061900000|2023-10-11 22:05:00|10145.9|10143.9|10145.9|10143.9|10146.1|10144.1|10145.7|10143.7|369
1697062200000|2023-10-11 22:10:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|127
1697062500000|2023-10-11 22:15:00|10145.3|10143.3|10145.3|10143.3|10145.5|10143.5|10145.3|10143.3|140
1697062800000|2023-10-11 22:20:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|46
1697063100000|2023-10-11 22:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|75
1697063400000|2023-10-11 22:30:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|39
1697063700000|2023-10-11 22:35:00|||||||||18
1697064000000|2023-10-11 22:40:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|69
1697064300000|2023-10-11 22:45:00|||||||||32
1697064600000|2023-10-11 22:50:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|72
1697064900000|2023-10-11 22:55:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|169
1697065200000|2023-10-11 23:00:00|||||||||7
1697065500000|2023-10-11 23:05:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|202
1697065800000|2023-10-11 23:10:00|||||||||4
1697066100000|2023-10-11 23:15:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.3|10144.3|39
1697066400000|2023-10-11 23:20:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|100
1697066700000|2023-10-11 23:25:00|||||||||8
1697067000000|2023-10-11 23:30:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.3|10144.3|28
1697067300000|2023-10-11 23:35:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|40
1697067600000|2023-10-11 23:40:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.3|10144.3|8
1697067900000|2023-10-11 23:45:00|||||||||2
1697068200000|2023-10-11 23:50:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|102
1697068500000|2023-10-11 23:55:00|||||||||22
1697068800000|2023-10-12 00:00:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|92
1697069100000|2023-10-12 00:05:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|338
1697069400000|2023-10-12 00:10:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|310
1697069700000|2023-10-12 00:15:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|115
1697070000000|2023-10-12 00:20:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|143
1697070300000|2023-10-12 00:25:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|38
1697070600000|2023-10-12 00:30:00|||||||||6
1697070900000|2023-10-12 00:35:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|140
1697071200000|2023-10-12 00:40:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|464
1697071500000|2023-10-12 00:45:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|75
1697071800000|2023-10-12 00:50:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|79
1697072100000|2023-10-12 00:55:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|488
1697072400000|2023-10-12 01:00:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|69
1697072700000|2023-10-12 01:05:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|60
1697073000000|2023-10-12 01:10:00|10145.3|10143.3|10145.3|10143.3|10145.5|10143.5|10145.3|10143.3|146
1697073300000|2023-10-12 01:15:00|||||||||23
1697073600000|2023-10-12 01:20:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|69
1697073900000|2023-10-12 01:25:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|142
1697074200000|2023-10-12 01:30:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|285
1697074500000|2023-10-12 01:35:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|61
1697074800000|2023-10-12 01:40:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|345
1697075100000|2023-10-12 01:45:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|118
1697075400000|2023-10-12 01:50:00|10145.9|10143.9|10145.7|10143.7|10145.9|10143.9|10145.7|10143.7|49
1697075700000|2023-10-12 01:55:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|221
1697076000000|2023-10-12 02:00:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|328
1697076300000|2023-10-12 02:05:00|||||||||45
1697076600000|2023-10-12 02:10:00|||||||||105
1697076900000|2023-10-12 02:15:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|21
1697077200000|2023-10-12 02:20:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|22
1697077500000|2023-10-12 02:25:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.9|10143.9|22
1697077800000|2023-10-12 02:30:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|40
1697078400000|2023-10-12 02:40:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|12
1697078700000|2023-10-12 02:45:00|||||||||303
1697079000000|2023-10-12 02:50:00|10145.5|10143.5|10145.3|10143.3|10145.5|10143.5|10145.3|10143.3|76
1697079300000|2023-10-12 02:55:00|10145.5|10143.5|10144.9|10142.9|10145.7|10143.7|10144.8|10142.8|1328
1697079600000|2023-10-12 03:00:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|78
1697079900000|2023-10-12 03:05:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|39
1697080200000|2023-10-12 03:10:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|274
1697080500000|2023-10-12 03:15:00|||||||||65
1697080800000|2023-10-12 03:20:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|183
1697081100000|2023-10-12 03:25:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|19
1697081400000|2023-10-12 03:30:00|||||||||21
1697081700000|2023-10-12 03:35:00|||||||||286
1697082300000|2023-10-12 03:45:00|||||||||150
1697082600000|2023-10-12 03:50:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|115
1697082900000|2023-10-12 03:55:00|||||||||110
1697083200000|2023-10-12 04:00:00|||||||||3
1697083500000|2023-10-12 04:05:00|||||||||16
1697083800000|2023-10-12 04:10:00|||||||||45
1697084100000|2023-10-12 04:15:00|||||||||68
1697084400000|2023-10-12 04:20:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|91
1697085000000|2023-10-12 04:30:00|||||||||27
1697085300000|2023-10-12 04:35:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|159
1697085600000|2023-10-12 04:40:00|||||||||100
1697085900000|2023-10-12 04:45:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|52
1697086200000|2023-10-12 04:50:00|||||||||18
1697086500000|2023-10-12 04:55:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|106
1697086800000|2023-10-12 05:00:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|241
1697087100000|2023-10-12 05:05:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|433
1697087400000|2023-10-12 05:10:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|124
1697087700000|2023-10-12 05:15:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|56
1697088000000|2023-10-12 05:20:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|28
1697088300000|2023-10-12 05:25:00|||||||||101
1697088600000|2023-10-12 05:30:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|50
1697088900000|2023-10-12 05:35:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|26
1697089200000|2023-10-12 05:40:00|10145.9|10143.9|10145.7|10143.7|10145.9|10143.9|10145.7|10143.7|46
1697089500000|2023-10-12 05:45:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|42
1697089800000|2023-10-12 05:50:00|10146.3|10144.3|10146.3|10144.3|10146.3|10144.3|10146.1|10144.1|277
1697090100000|2023-10-12 05:55:00|10146.1|10144.1|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|639
1697090400000|2023-10-12 06:00:00|10146.5|10144.5|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|201
1697090700000|2023-10-12 06:05:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|300
1697091000000|2023-10-12 06:10:00|10145.7|10143.7|10146.9|10144.9|10147.3|10145.3|10145.7|10143.7|764
1697091300000|2023-10-12 06:15:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|514
1697091600000|2023-10-12 06:20:00|10146.7|10144.7|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|334
1697091900000|2023-10-12 06:25:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|479
1697092200000|2023-10-12 06:30:00|10146.9|10144.9|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|674
1697092500000|2023-10-12 06:35:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10146.9|10144.9|1972
1697092800000|2023-10-12 06:40:00|10147.7|10145.7|10146.9|10144.9|10148.1|10146.1|10146.9|10144.9|1015
1697093100000|2023-10-12 06:45:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|762
1697093400000|2023-10-12 06:50:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|679
1697093700000|2023-10-12 06:55:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|646
1697094000000|2023-10-12 07:00:00|10146.9|10144.9|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|893
1697094300000|2023-10-12 07:05:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|496
1697094600000|2023-10-12 07:10:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1811
1697094900000|2023-10-12 07:15:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|800
1697095200000|2023-10-12 07:20:00|||||||||662
1697095500000|2023-10-12 07:25:00|10144|10142|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|946
1697095800000|2023-10-12 07:30:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144|10142|418
1697096100000|2023-10-12 07:35:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|381
1697096400000|2023-10-12 07:40:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1576
1697096700000|2023-10-12 07:45:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143|10141|961
1697097000000|2023-10-12 07:50:00|10144.2|10142.2|10143.4|10141.4|10144.2|10142.2|10143|10141|513
1697097300000|2023-10-12 07:55:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|2283
1697097600000|2023-10-12 08:00:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|360
1697097900000|2023-10-12 08:05:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|537
1697098200000|2023-10-12 08:10:00|||||||||50
1697098500000|2023-10-12 08:15:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|591
1697098800000|2023-10-12 08:20:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|532
1697099100000|2023-10-12 08:25:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|330
1697099400000|2023-10-12 08:30:00|10144.2|10142.2|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|452
1697099700000|2023-10-12 08:35:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|434
1697100000000|2023-10-12 08:40:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|716
1697100300000|2023-10-12 08:45:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|837
1697100600000|2023-10-12 08:50:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.8|10142.8|184
1697100900000|2023-10-12 08:55:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|149
1697101200000|2023-10-12 09:00:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|606
1697101500000|2023-10-12 09:05:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|632
1697101800000|2023-10-12 09:10:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|268
1697102100000|2023-10-12 09:15:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|346
1697102400000|2023-10-12 09:20:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|892
1697102700000|2023-10-12 09:25:00|||||||||297
1697103000000|2023-10-12 09:30:00|10144.4|10142.4|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|1186
1697103300000|2023-10-12 09:35:00|||||||||447
1697103600000|2023-10-12 09:40:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|263
1697103900000|2023-10-12 09:45:00|||||||||162
1697104200000|2023-10-12 09:50:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1215
1697104500000|2023-10-12 09:55:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|579
1697104800000|2023-10-12 10:00:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|771
1697105100000|2023-10-12 10:05:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|557
1697105400000|2023-10-12 10:10:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|874
1697105700000|2023-10-12 10:15:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|903
1697106000000|2023-10-12 10:20:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|234
1697106300000|2023-10-12 10:25:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|781
1697106600000|2023-10-12 10:30:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1766
1697106900000|2023-10-12 10:35:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.3|10144.3|183
1697107200000|2023-10-12 10:40:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|176
1697107500000|2023-10-12 10:45:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|354
1697107800000|2023-10-12 10:50:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|932
1697108100000|2023-10-12 10:55:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|970
1697108400000|2023-10-12 11:00:00|||||||||1092
1697108700000|2023-10-12 11:05:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|642
1697109000000|2023-10-12 11:10:00|10145.5|10143.5|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|611
1697109300000|2023-10-12 11:15:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|780
1697109600000|2023-10-12 11:20:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|388
1697109900000|2023-10-12 11:25:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|934
1697110200000|2023-10-12 11:30:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|1253
1697110500000|2023-10-12 11:35:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|1198
1697110800000|2023-10-12 11:40:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.3|10143.3|1242
1697111100000|2023-10-12 11:45:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|924
1697111400000|2023-10-12 11:50:00|10145.7|10143.7|10145.3|10143.3|10146.5|10144.5|10145.3|10143.3|853
1697111700000|2023-10-12 11:55:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|1962
1697112000000|2023-10-12 12:00:00|10145.9|10143.9|10144.6|10142.6|10146.5|10144.5|10144.6|10142.6|3745
1697112300000|2023-10-12 12:05:00|10144.2|10142.2|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|1734
1697112600000|2023-10-12 12:10:00|10144.6|10142.6|10144.2|10142.2|10144.9|10142.9|10144.2|10142.2|3548
1697112900000|2023-10-12 12:15:00|10143.8|10141.8|10144.6|10142.6|10144.6|10142.6|10142.6|10140.6|6364
1697113200000|2023-10-12 12:20:00|10144.2|10142.2|10144.2|10142.2|10144.9|10142.9|10143.4|10141.4|5022
1697113500000|2023-10-12 12:25:00|10143.8|10141.8|10146.5|10144.5|10149.2|10147.2|10143.4|10141.4|5703
1697113800000|2023-10-12 12:30:00|10146.7|10144.7|10134.4|10132.4|10146.7|10144.7|10130.9|10128.9|16994
1697114100000|2023-10-12 12:35:00|10134|10132|10130.5|10128.5|10134.8|10132.8|10129.3|10127.3|20650
1697114400000|2023-10-12 12:40:00|10130.1|10128.1|10131.3|10129.3|10131.3|10129.3|10128.1|10126.1|8018
1697114700000|2023-10-12 12:45:00|10131.7|10129.7|10134.4|10132.4|10134.4|10132.4|10130.9|10128.9|13499
1697115000000|2023-10-12 12:50:00|10134.8|10132.8|10130.9|10128.9|10135.2|10133.2|10130.5|10128.5|8605
1697115300000|2023-10-12 12:55:00|10131.3|10129.3|10131.7|10129.7|10133.2|10131.2|10130.9|10128.9|6248
1697115600000|2023-10-12 13:00:00|10131.9|10129.9|10133.6|10131.6|10133.6|10131.6|10130.5|10128.5|4362
1697115900000|2023-10-12 13:05:00|10133.2|10131.2|10131.7|10129.7|10133.6|10131.6|10131.3|10129.3|6189
1697116200000|2023-10-12 13:10:00|10131.5|10129.5|10132.8|10130.8|10133.2|10131.2|10130.9|10128.9|3462
1697116500000|2023-10-12 13:15:00|10133|10131|10131.7|10129.7|10133.4|10131.4|10131.3|10129.3|3700
1697116800000|2023-10-12 13:20:00|10132.1|10130.1|10132.8|10130.8|10132.8|10130.8|10131.3|10129.3|4034
1697117100000|2023-10-12 13:25:00|10133|10131|10133.8|10131.8|10134|10132|10132.8|10130.8|3170
1697117400000|2023-10-12 13:30:00|10134|10132|10132.4|10130.4|10134|10132|10132.1|10130.1|3592
1697117700000|2023-10-12 13:35:00|10132.8|10130.8|10133.6|10131.6|10134.8|10132.8|10132.8|10130.8|3453
1697118000000|2023-10-12 13:40:00|10134|10132|10132.4|10130.4|10134.4|10132.4|10132.4|10130.4|3449
1697118300000|2023-10-12 13:45:00|10132.6|10130.6|10132.1|10130.1|10132.8|10130.8|10131.3|10129.3|2585
1697118600000|2023-10-12 13:50:00|10132.4|10130.4|10129.7|10127.7|10132.4|10130.4|10129.7|10127.7|4380
1697118900000|2023-10-12 13:55:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10129.3|10127.3|6371
1697119200000|2023-10-12 14:00:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10129.5|10127.5|3762
1697119500000|2023-10-12 14:05:00|10130.1|10128.1|10130.9|10128.9|10131.7|10129.7|10130.1|10128.1|3393
1697119800000|2023-10-12 14:10:00|10130.5|10128.5|10132.1|10130.1|10132.1|10130.1|10130.5|10128.5|3596
1697120100000|2023-10-12 14:15:00|10131.7|10129.7|10132.4|10130.4|10132.8|10130.8|10131.3|10129.3|1618
1697120400000|2023-10-12 14:20:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|1688
1697120700000|2023-10-12 14:25:00|10132.3|10130.3|10131.7|10129.7|10132.8|10130.8|10131.7|10129.7|3354
1697121000000|2023-10-12 14:30:00|10132.1|10130.1|10130.9|10128.9|10132.1|10130.1|10130.9|10128.9|2599
1697121300000|2023-10-12 14:35:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|2783
1697121600000|2023-10-12 14:40:00|10130.1|10128.1|10129.7|10127.7|10130.9|10128.9|10129.7|10127.7|1323
1697121900000|2023-10-12 14:45:00|10129.3|10127.3|10130.5|10128.5|10130.9|10128.9|10129.3|10127.3|2575
1697122200000|2023-10-12 14:50:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|962
1697122500000|2023-10-12 14:55:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|1739
1697122800000|2023-10-12 15:00:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|1890
1697123100000|2023-10-12 15:05:00|10130.1|10128.1|10129.3|10127.3|10130.1|10128.1|10128.5|10126.5|2411
1697123400000|2023-10-12 15:10:00|10128.9|10126.9|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|2264
1697123700000|2023-10-12 15:15:00|10129.1|10127.1|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1775
1697124000000|2023-10-12 15:20:00|10128.9|10126.9|10128.5|10126.5|10129.3|10127.3|10128.5|10126.5|1282
1697124300000|2023-10-12 15:25:00|10128.1|10126.1|10129.3|10127.3|10129.7|10127.7|10128.1|10126.1|2609
1697124600000|2023-10-12 15:30:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|3120
1697124900000|2023-10-12 15:35:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|2378
1697125200000|2023-10-12 15:40:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|886
1697125500000|2023-10-12 15:45:00|10130.5|10128.5|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|2143
1697125800000|2023-10-12 15:50:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|965
1697126100000|2023-10-12 15:55:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|543
1697126400000|2023-10-12 16:00:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|677
1697126700000|2023-10-12 16:05:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|995
1697127000000|2023-10-12 16:10:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|1075
1697127300000|2023-10-12 16:15:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|709
1697127600000|2023-10-12 16:20:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|447
1697127900000|2023-10-12 16:25:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|1750
1697128200000|2023-10-12 16:30:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1513
1697128500000|2023-10-12 16:35:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|682
1697128800000|2023-10-12 16:40:00|10130.5|10128.5|10130.7|10128.7|10130.9|10128.9|10130.5|10128.5|1677
1697129100000|2023-10-12 16:45:00|10130.5|10128.5|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|1728
1697129400000|2023-10-12 16:50:00|10130.3|10128.3|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|659
1697129700000|2023-10-12 16:55:00|10129.7|10127.7|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|1192
1697130000000|2023-10-12 17:00:00|10130.3|10128.3|10131.3|10129.3|10131.3|10129.3|10129.3|10127.3|6050
1697130300000|2023-10-12 17:05:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.1|10128.1|3466
1697130600000|2023-10-12 17:10:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|3018
1697130900000|2023-10-12 17:15:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|2058
1697131200000|2023-10-12 17:20:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|2262
1697131500000|2023-10-12 17:25:00|10131.5|10129.5|10132.8|10130.8|10132.8|10130.8|10131.3|10129.3|3929
1697131800000|2023-10-12 17:30:00|10133|10131|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|1493
1697132100000|2023-10-12 17:35:00|10132.4|10130.4|10132.1|10130.1|10132.8|10130.8|10131.7|10129.7|3586
1697132400000|2023-10-12 17:40:00|10132.4|10130.4|10132.8|10130.8|10133.6|10131.6|10132.4|10130.4|6087
1697132700000|2023-10-12 17:45:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|1412
1697133000000|2023-10-12 17:50:00|10132.8|10130.8|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|1896
1697133300000|2023-10-12 17:55:00|10133.6|10131.6|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|1350
1697133600000|2023-10-12 18:00:00|10132.4|10130.4|10131.7|10129.7|10132.8|10130.8|10131.7|10129.7|1585
1697133900000|2023-10-12 18:05:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|1899
1697134200000|2023-10-12 18:10:00|10132.4|10130.4|10133.2|10131.2|10133.2|10131.2|10132.1|10130.1|1464
1697134500000|2023-10-12 18:15:00|10132.8|10130.8|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|768
1697134800000|2023-10-12 18:20:00|10134|10132|10134.4|10132.4|10134.8|10132.8|10134|10132|2653
1697135100000|2023-10-12 18:25:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|1579
1697135400000|2023-10-12 18:30:00|10133.8|10131.8|10134.4|10132.4|10134.4|10132.4|10133.8|10131.8|2530
1697135700000|2023-10-12 18:35:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|2275
1697136000000|2023-10-12 18:40:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|477
1697136300000|2023-10-12 18:45:00|10133.8|10131.8|10131.7|10129.7|10133.8|10131.8|10131.3|10129.3|4523
1697136600000|2023-10-12 18:50:00|10131.5|10129.5|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|2518
1697136900000|2023-10-12 18:55:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|4200
1697137200000|2023-10-12 19:00:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.1|10128.1|1648
1697137500000|2023-10-12 19:05:00|10130.9|10128.9|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|1154
1697137800000|2023-10-12 19:10:00|10130.9|10128.9|10130.5|10128.5|10131.1|10129.1|10130.5|10128.5|999
1697138100000|2023-10-12 19:15:00|10130.1|10128.1|10131.7|10129.7|10131.7|10129.7|10130.1|10128.1|3238
1697138400000|2023-10-12 19:20:00|10131.5|10129.5|10131.3|10129.3|10131.5|10129.5|10131.3|10129.3|1118
1697138700000|2023-10-12 19:25:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|713
1697139000000|2023-10-12 19:30:00|10132.4|10130.4|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|1580
1697139300000|2023-10-12 19:35:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|1083
1697139600000|2023-10-12 19:40:00|||||||||577
1697139900000|2023-10-12 19:45:00|||||||||694
1697140200000|2023-10-12 19:50:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|1964
1697140500000|2023-10-12 19:55:00|10131.5|10129.5|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|1363
1697140800000|2023-10-12 20:00:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|1663
1697141100000|2023-10-12 20:05:00|10131.5|10129.5|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|700
1697141400000|2023-10-12 20:10:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.9|10129.9|324
1697141700000|2023-10-12 20:15:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|624
1697142000000|2023-10-12 20:20:00|10132.1|10130.1|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|1586
1697142300000|2023-10-12 20:25:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|1822
1697142600000|2023-10-12 20:30:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|2516
1697142900000|2023-10-12 20:35:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|875
1697143200000|2023-10-12 20:40:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|2039
1697143500000|2023-10-12 20:45:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|1661
1697143800000|2023-10-12 20:50:00|10130.3|10128.3|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|690
1697144100000|2023-10-12 20:55:00|10130.3|10128.3|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|1234
1697148000000|2023-10-12 22:00:00|10131.3|10129.3|10130.9|10128.9|10131.5|10129.5|10130.7|10128.7|145
1697148300000|2023-10-12 22:05:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|259
1697148600000|2023-10-12 22:10:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|134
1697148900000|2023-10-12 22:15:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|57
1697149200000|2023-10-12 22:20:00|||||||||69
1697149500000|2023-10-12 22:25:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|63
1697149800000|2023-10-12 22:30:00|||||||||9
1697150100000|2023-10-12 22:35:00|||||||||47
1697150400000|2023-10-12 22:40:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|163
1697150700000|2023-10-12 22:45:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|57
1697151000000|2023-10-12 22:50:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|261
1697151300000|2023-10-12 22:55:00|||||||||35
1697151600000|2023-10-12 23:00:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|50
1697151900000|2023-10-12 23:05:00|||||||||59
1697152200000|2023-10-12 23:10:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|379
1697153100000|2023-10-12 23:25:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|14
1697153400000|2023-10-12 23:30:00|10131.1|10129.1|10130.9|10128.9|10131.1|10129.1|10130.5|10128.5|303
1697153700000|2023-10-12 23:35:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|211
1697154000000|2023-10-12 23:40:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|40
1697154300000|2023-10-12 23:45:00|10130.3|10128.3|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|24
1697154600000|2023-10-12 23:50:00|10130.7|10128.7|10130.9|10128.9|10131.1|10129.1|10130.5|10128.5|350
1697154900000|2023-10-12 23:55:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|52
1697155200000|2023-10-13 00:00:00|10130.7|10128.7|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|180
1697155500000|2023-10-13 00:05:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|516
1697155800000|2023-10-13 00:10:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|350
1697156100000|2023-10-13 00:15:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|25
1697156400000|2023-10-13 00:20:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|19
1697156700000|2023-10-13 00:25:00|||||||||128
1697157000000|2023-10-13 00:30:00|10131.5|10129.5|10131.7|10129.7|10132.1|10130.1|10131.5|10129.5|97
1697157300000|2023-10-13 00:35:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|80
1697157600000|2023-10-13 00:40:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|83
1697157900000|2023-10-13 00:45:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|89
1697158200000|2023-10-13 00:50:00|||||||||61
1697158500000|2023-10-13 00:55:00|||||||||213
1697158800000|2023-10-13 01:00:00|10131.7|10129.7|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|136
1697159100000|2023-10-13 01:05:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|297
1697159400000|2023-10-13 01:10:00|10131.3|10129.3|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|349
1697159700000|2023-10-13 01:15:00|10131.1|10129.1|10132.1|10130.1|10132.1|10130.1|10131.1|10129.1|400
1697160000000|2023-10-13 01:20:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|265
1697160300000|2023-10-13 01:25:00|||||||||123
1697160600000|2023-10-13 01:30:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|373
1697160900000|2023-10-13 01:35:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|422
1697161200000|2023-10-13 01:40:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|210
1697161800000|2023-10-13 01:50:00|10133|10131|10133.2|10131.2|10133.6|10131.6|10133|10131|118
1697162100000|2023-10-13 01:55:00|||||||||5
1697162400000|2023-10-13 02:00:00|10133|10131|10133|10131|10133|10131|10133|10131|159
1697162700000|2023-10-13 02:05:00|10132.8|10130.8|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|123
1697163000000|2023-10-13 02:10:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|105
1697163300000|2023-10-13 02:15:00|10134|10132|10134|10132|10134|10132|10134|10132|301
1697163600000|2023-10-13 02:20:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|77
1697163900000|2023-10-13 02:25:00|10134|10132|10134|10132|10134|10132|10134|10132|148
1697164200000|2023-10-13 02:30:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|104
1697164500000|2023-10-13 02:35:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|49
1697164800000|2023-10-13 02:40:00|||||||||79
1697165100000|2023-10-13 02:45:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|117
1697165400000|2023-10-13 02:50:00|10134.4|10132.4|10134|10132|10134.8|10132.8|10134|10132|882
1697165700000|2023-10-13 02:55:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|195
1697166000000|2023-10-13 03:00:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|99
1697166300000|2023-10-13 03:05:00|||||||||230
1697166600000|2023-10-13 03:10:00|||||||||12
1697166900000|2023-10-13 03:15:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|481
1697167200000|2023-10-13 03:20:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|196
1697167500000|2023-10-13 03:25:00|||||||||131
1697167800000|2023-10-13 03:30:00|||||||||183
1697168100000|2023-10-13 03:35:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134|10132|57
1697168400000|2023-10-13 03:40:00|||||||||106
1697168700000|2023-10-13 03:45:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|110
1697169000000|2023-10-13 03:50:00|10134.6|10132.6|10134.4|10132.4|10134.6|10132.6|10134.4|10132.4|109
1697169300000|2023-10-13 03:55:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|23
1697169600000|2023-10-13 04:00:00|||||||||85
1697169900000|2023-10-13 04:05:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|119
1697170200000|2023-10-13 04:10:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|285
1697170500000|2023-10-13 04:15:00|||||||||10
1697170800000|2023-10-13 04:20:00|||||||||402
1697171100000|2023-10-13 04:25:00|||||||||9
1697171400000|2023-10-13 04:30:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|111
1697171700000|2023-10-13 04:35:00|||||||||109
1697172000000|2023-10-13 04:40:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|113
1697172300000|2023-10-13 04:45:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|34
1697172600000|2023-10-13 04:50:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|297
1697172900000|2023-10-13 04:55:00|10135.8|10133.8|10136|10134|10136|10134|10135.6|10133.6|109
1697173200000|2023-10-13 05:00:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|63
1697173500000|2023-10-13 05:05:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|147
1697173800000|2023-10-13 05:10:00|10136|10134|10136.7|10134.7|10137.1|10135.1|10136|10134|459
1697174100000|2023-10-13 05:15:00|10136.9|10134.9|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|119
1697174400000|2023-10-13 05:20:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|625
1697174700000|2023-10-13 05:25:00|10136.9|10134.9|10136.7|10134.7|10136.9|10134.9|10136.7|10134.7|176
1697175000000|2023-10-13 05:30:00|10136.9|10134.9|10136.7|10134.7|10136.9|10134.9|10136.7|10134.7|87
1697175300000|2023-10-13 05:35:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|291
1697175600000|2023-10-13 05:40:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|371
1697175900000|2023-10-13 05:45:00|10136.5|10134.5|10137.1|10135.1|10137.1|10135.1|10136.5|10134.5|538
1697176200000|2023-10-13 05:50:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|250
1697176500000|2023-10-13 05:55:00|10136.2|10134.2|10136.4|10134.4|10136.7|10134.7|10136|10134|546
1697176800000|2023-10-13 06:00:00|10136.5|10134.5|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|157
1697177100000|2023-10-13 06:05:00|10136.7|10134.7|10136|10134|10137.1|10135.1|10136|10134|1475
1697177400000|2023-10-13 06:10:00|10135.8|10133.8|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|635
1697177700000|2023-10-13 06:15:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|296
1697178000000|2023-10-13 06:20:00|10136.2|10134.2|10136|10134|10136.4|10134.4|10135.6|10133.6|450
1697178300000|2023-10-13 06:25:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136|10134|431
1697178600000|2023-10-13 06:30:00|10136|10134|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|591
1697178900000|2023-10-13 06:35:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|348
1697179200000|2023-10-13 06:40:00|10135.4|10133.4|10136.4|10134.4|10136.4|10134.4|10135.4|10133.4|578
1697179500000|2023-10-13 06:45:00|10136|10134|10136.4|10134.4|10136.5|10134.5|10136|10134|795
1697179800000|2023-10-13 06:50:00|10136.7|10134.7|10135.6|10133.6|10136.7|10134.7|10135.6|10133.6|714
1697180100000|2023-10-13 06:55:00|10136|10134|10135.6|10133.6|10136|10134|10135.2|10133.2|626
1697180400000|2023-10-13 07:00:00|10135.2|10133.2|10135.6|10133.6|10136|10134|10134.8|10132.8|2632
1697180700000|2023-10-13 07:05:00|10135.2|10133.2|10137.1|10135.1|10137.1|10135.1|10135.2|10133.2|2060
1697181000000|2023-10-13 07:10:00|10136.7|10134.7|10137.5|10135.5|10137.9|10135.9|10136.7|10134.7|1915
1697181300000|2023-10-13 07:15:00|10137.1|10135.1|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|801
1697181600000|2023-10-13 07:20:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|1007
1697181900000|2023-10-13 07:25:00|10137.1|10135.1|10137.9|10135.9|10138.3|10136.3|10137.1|10135.1|1100
1697182200000|2023-10-13 07:30:00|10138.3|10136.3|10137.5|10135.5|10138.3|10136.3|10137.1|10135.1|2013
1697182500000|2023-10-13 07:35:00|10137.1|10135.1|10138.3|10136.3|10138.3|10136.3|10137.1|10135.1|517
1697182800000|2023-10-13 07:40:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|517
1697183100000|2023-10-13 07:45:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|224
1697183400000|2023-10-13 07:50:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|533
1697183700000|2023-10-13 07:55:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|1088
1697184000000|2023-10-13 08:00:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|1179
1697184300000|2023-10-13 08:05:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|236
1697184600000|2023-10-13 08:10:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|563
1697184900000|2023-10-13 08:15:00|||||||||402
1697185200000|2023-10-13 08:20:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|492
1697185500000|2023-10-13 08:25:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|431
1697185800000|2023-10-13 08:30:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|747
1697186100000|2023-10-13 08:35:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|389
1697186400000|2023-10-13 08:40:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|633
1697186700000|2023-10-13 08:45:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|429
1697187000000|2023-10-13 08:50:00|10136.4|10134.4|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|973
1697187300000|2023-10-13 08:55:00|10136.9|10134.9|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|577
1697187600000|2023-10-13 09:00:00|10136.5|10134.5|10136|10134|10136.7|10134.7|10136|10134|479
1697187900000|2023-10-13 09:05:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|1376
1697188200000|2023-10-13 09:10:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|583
1697188500000|2023-10-13 09:15:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|333
1697188800000|2023-10-13 09:20:00|10135.8|10133.8|10136|10134|10136|10134|10135.6|10133.6|505
1697189100000|2023-10-13 09:25:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|154
1697189400000|2023-10-13 09:30:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|153
1697189700000|2023-10-13 09:35:00|10136|10134|10136|10134|10136|10134|10135.8|10133.8|522
1697190000000|2023-10-13 09:40:00|10136.4|10134.4|10137.5|10135.5|10137.5|10135.5|10136.4|10134.4|1115
1697190300000|2023-10-13 09:45:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1197
1697190600000|2023-10-13 09:50:00|10137.5|10135.5|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|872
1697190900000|2023-10-13 09:55:00|10136.9|10134.9|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|1146
1697191200000|2023-10-13 10:00:00|10137.5|10135.5|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|3028
1697191500000|2023-10-13 10:05:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1435
1697191800000|2023-10-13 10:10:00|10137.5|10135.5|10138.3|10136.3|10138.7|10136.7|10137.1|10135.1|3385
1697192100000|2023-10-13 10:15:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1953
1697192400000|2023-10-13 10:20:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|836
1697192700000|2023-10-13 10:25:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|909
1697193000000|2023-10-13 10:30:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|1318
1697193300000|2023-10-13 10:35:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|779
1697193600000|2023-10-13 10:40:00|10138.9|10136.9|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|1860
1697193900000|2023-10-13 10:45:00|10138.9|10136.9|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|883
1697194200000|2023-10-13 10:50:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|1585
1697194500000|2023-10-13 10:55:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|2030
1697194800000|2023-10-13 11:00:00|10138.5|10136.5|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|3116
1697195100000|2023-10-13 11:05:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10138.7|10136.7|537
1697195400000|2023-10-13 11:10:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1283
1697195700000|2023-10-13 11:15:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|1042
1697196000000|2023-10-13 11:20:00|10139.7|10137.7|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1336
1697196300000|2023-10-13 11:25:00|10139.3|10137.3|10138.3|10136.3|10139.3|10137.3|10138.3|10136.3|1257
1697196600000|2023-10-13 11:30:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|1730
1697196900000|2023-10-13 11:35:00|10137.5|10135.5|10138.7|10136.7|10138.7|10136.7|10137.5|10135.5|1884
1697197200000|2023-10-13 11:40:00|10138.3|10136.3|10136|10134|10138.7|10136.7|10136|10134|4110
1697197500000|2023-10-13 11:45:00|10136.4|10134.4|10137.5|10135.5|10137.5|10135.5|10136.4|10134.4|2616
1697197800000|2023-10-13 11:50:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|1446
1697198100000|2023-10-13 11:55:00|10137.5|10135.5|10136.4|10134.4|10138.3|10136.3|10136.4|10134.4|3420
1697198400000|2023-10-13 12:00:00|10136.7|10134.7|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|3023
1697198700000|2023-10-13 12:05:00|10137.5|10135.5|10136.7|10134.7|10137.5|10135.5|10136.4|10134.4|1889
1697199000000|2023-10-13 12:10:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|3776
1697199300000|2023-10-13 12:15:00|10136|10134|10137.1|10135.1|10137.1|10135.1|10136|10134|2669
1697199600000|2023-10-13 12:20:00|10136.7|10134.7|10138.3|10136.3|10138.5|10136.5|10136.7|10134.7|1901
1697199900000|2023-10-13 12:25:00|10137.9|10135.9|10138.3|10136.3|10139.1|10137.1|10137.9|10135.9|1873
1697200200000|2023-10-13 12:30:00|10138.7|10136.7|10139.9|10137.9|10140.3|10138.3|10138.7|10136.7|1986
1697200500000|2023-10-13 12:35:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|5289
1697200800000|2023-10-13 12:40:00|10139.9|10137.9|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|4685
1697201100000|2023-10-13 12:45:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|1936
1697201400000|2023-10-13 12:50:00|10139.9|10137.9|10139.5|10137.5|10140.6|10138.6|10139.5|10137.5|2509
1697201700000|2023-10-13 12:55:00|10139.9|10137.9|10141|10139|10141|10139|10139.9|10137.9|4862
1697202000000|2023-10-13 13:00:00|10140.6|10138.6|10140.3|10138.3|10141.8|10139.8|10140.3|10138.3|2130
1697202300000|2023-10-13 13:05:00|10139.9|10137.9|10139.1|10137.1|10140.3|10138.3|10138.7|10136.7|1868
1697202600000|2023-10-13 13:10:00|10139.5|10137.5|10138.7|10136.7|10139.5|10137.5|10138.3|10136.3|2019
1697202900000|2023-10-13 13:15:00|10139.1|10137.1|10138.3|10136.3|10139.5|10137.5|10138.3|10136.3|1704
1697203200000|2023-10-13 13:20:00|10138.5|10136.5|10138.3|10136.3|10139.1|10137.1|10137.9|10135.9|1079
1697203500000|2023-10-13 13:25:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|2448
1697203800000|2023-10-13 13:30:00|10139.1|10137.1|10138.3|10136.3|10139.1|10137.1|10137.9|10135.9|1263
1697204100000|2023-10-13 13:35:00|10137.9|10135.9|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|1593
1697204400000|2023-10-13 13:40:00|10138.3|10136.3|10136.4|10134.4|10138.3|10136.3|10136.4|10134.4|3048
1697204700000|2023-10-13 13:45:00|10136.7|10134.7|10137.5|10135.5|10137.5|10135.5|10136.4|10134.4|2206
1697205000000|2023-10-13 13:50:00|10137.1|10135.1|10136|10134|10137.5|10135.5|10135.6|10133.6|2138
1697205300000|2023-10-13 13:55:00|10135.6|10133.6|10135.4|10133.4|10136|10134|10134.8|10132.8|1530
1697205600000|2023-10-13 14:00:00|10132.8|10130.8|10135.6|10133.6|10135.6|10133.6|10131.7|10129.7|6469
1697205900000|2023-10-13 14:05:00|10135.2|10133.2|10134.8|10132.8|10135.6|10133.6|10133.6|10131.6|3654
1697206200000|2023-10-13 14:10:00|10135.2|10133.2|10134.4|10132.4|10135.2|10133.2|10134|10132|2044
1697206500000|2023-10-13 14:15:00|10134|10132|10134|10132|10135|10133|10133.2|10131.2|4416
1697206800000|2023-10-13 14:20:00|10133.8|10131.8|10133.2|10131.2|10134.4|10132.4|10132.8|10130.8|3040
1697207100000|2023-10-13 14:25:00|10132.8|10130.8|10133.6|10131.6|10134.8|10132.8|10132.8|10130.8|2679
1697207400000|2023-10-13 14:30:00|10134|10132|10134.8|10132.8|10134.8|10132.8|10133.6|10131.6|1591
1697207700000|2023-10-13 14:35:00|10134.4|10132.4|10133.6|10131.6|10134.8|10132.8|10133.6|10131.6|1740
1697208000000|2023-10-13 14:40:00|10134|10132|10134.4|10132.4|10134.8|10132.8|10133.6|10131.6|794
1697208300000|2023-10-13 14:45:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.4|10132.4|1323
1697208600000|2023-10-13 14:50:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|2269
1697208900000|2023-10-13 14:55:00|10136.4|10134.4|10135.2|10133.2|10136.4|10134.4|10134.8|10132.8|2027
1697209200000|2023-10-13 15:00:00|10135.6|10133.6|10134|10132|10135.6|10133.6|10134|10132|1606
1697209500000|2023-10-13 15:05:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|1554
1697209800000|2023-10-13 15:10:00|10134|10132|10134|10132|10134.4|10132.4|10133.6|10131.6|1794
1697210100000|2023-10-13 15:15:00|10134.2|10132.2|10136|10134|10136|10134|10134|10132|3880
1697210400000|2023-10-13 15:20:00|10135.6|10133.6|10135.2|10133.2|10136|10134|10135.2|10133.2|2045
1697210700000|2023-10-13 15:25:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|3710
1697211000000|2023-10-13 15:30:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1879
1697211300000|2023-10-13 15:35:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|3699
1697211600000|2023-10-13 15:40:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|757
1697211900000|2023-10-13 15:45:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|983
1697212200000|2023-10-13 15:50:00|10133.6|10131.6|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|1090
1697212500000|2023-10-13 15:55:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|1413
1697212800000|2023-10-13 16:00:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|548
1697213100000|2023-10-13 16:05:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.4|10132.4|2115
1697213400000|2023-10-13 16:10:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|478
1697213700000|2023-10-13 16:15:00|10135.2|10133.2|10134|10132|10135.6|10133.6|10134|10132|2119
1697214000000|2023-10-13 16:20:00|10133.6|10131.6|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|1328
1697214300000|2023-10-13 16:25:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|1474
1697214600000|2023-10-13 16:30:00|10134.4|10132.4|10133.6|10131.6|10134.4|10132.4|10133.2|10131.2|700
1697214900000|2023-10-13 16:35:00|10133.2|10131.2|10134|10132|10134|10132|10133.2|10131.2|937
1697215200000|2023-10-13 16:40:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.2|10131.2|1136
1697215500000|2023-10-13 16:45:00|||||||||509
1697215800000|2023-10-13 16:50:00|10134|10132|10132.8|10130.8|10134|10132|10132.4|10130.4|4642
1697216100000|2023-10-13 16:55:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|612
1697216400000|2023-10-13 17:00:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|498
1697216700000|2023-10-13 17:05:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|620
1697217000000|2023-10-13 17:10:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|735
1697217300000|2023-10-13 17:15:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|1212
1697217600000|2023-10-13 17:20:00|10132.4|10130.4|10132.4|10130.4|10133.2|10131.2|10132.1|10130.1|3003
1697217900000|2023-10-13 17:25:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|858
1697218200000|2023-10-13 17:30:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|1515
1697218500000|2023-10-13 17:35:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|884
1697218800000|2023-10-13 17:40:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|456
1697219100000|2023-10-13 17:45:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|731
1697219400000|2023-10-13 17:50:00|10133|10131|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|558
1697219700000|2023-10-13 17:55:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|1612
1697220000000|2023-10-13 18:00:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|2294
1697220300000|2023-10-13 18:05:00|10133.8|10131.8|10134.4|10132.4|10134.4|10132.4|10133.8|10131.8|1153
1697220600000|2023-10-13 18:10:00|10134|10132|10134|10132|10134|10132|10134|10132|927
1697220900000|2023-10-13 18:15:00|10133.6|10131.6|10134|10132|10134.4|10132.4|10133.6|10131.6|917
1697221200000|2023-10-13 18:20:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|1018
1697221500000|2023-10-13 18:25:00|10133.6|10131.6|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|1337
1697221800000|2023-10-13 18:30:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|781
1697222100000|2023-10-13 18:35:00|||||||||193
1697222400000|2023-10-13 18:40:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|1006
1697222700000|2023-10-13 18:45:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|641
1697223000000|2023-10-13 18:50:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|728
1697223300000|2023-10-13 18:55:00|10133.2|10131.2|10134.4|10132.4|10134.4|10132.4|10132.8|10130.8|4444
1697223600000|2023-10-13 19:00:00|10134|10132|10134.8|10132.8|10135.2|10133.2|10134|10132|1311
1697223900000|2023-10-13 19:05:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|1537
1697224200000|2023-10-13 19:10:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|717
1697224500000|2023-10-13 19:15:00|10134|10132|10134|10132|10134|10132|10134|10132|293
1697224800000|2023-10-13 19:20:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|400
1697225100000|2023-10-13 19:25:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|984
1697225400000|2023-10-13 19:30:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134|10132|733
1697225700000|2023-10-13 19:35:00|||||||||644
1697226000000|2023-10-13 19:40:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|872
1697226300000|2023-10-13 19:45:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|865
1697226600000|2023-10-13 19:50:00|10134.4|10132.4|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|649
1697226900000|2023-10-13 19:55:00|10135|10133|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|2209
1697227200000|2023-10-13 20:00:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1030
1697227500000|2023-10-13 20:05:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1205
1697227800000|2023-10-13 20:10:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|231
1697228100000|2023-10-13 20:15:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|257
1697228400000|2023-10-13 20:20:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|484
1697228700000|2023-10-13 20:25:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|515
1697229000000|2023-10-13 20:30:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|1113
1697229300000|2023-10-13 20:35:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.6|10131.6|737
1697229600000|2023-10-13 20:40:00|||||||||134
1697229900000|2023-10-13 20:45:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|891
1697230200000|2023-10-13 20:50:00|10134|10132|10134|10132|10134.4|10132.4|10133.6|10131.6|1430
1697230500000|2023-10-13 20:55:00|10134.2|10132.2|10133.8|10131.8|10134.4|10132.4|10133.6|10131.6|678
1697407200000|2023-10-15 22:00:00|10131.3|10129.3|10130.3|10128.3|10131.3|10129.3|10126.6|10124.6|1920
1697407500000|2023-10-15 22:05:00|10130.1|10128.1|10129.7|10127.7|10130.3|10128.3|10129.3|10127.3|247
1697407800000|2023-10-15 22:10:00|10130.1|10128.1|10131.3|10129.3|10131.7|10129.7|10129.7|10127.7|768
1697408100000|2023-10-15 22:15:00|10130.9|10128.9|10130.7|10128.7|10130.9|10128.9|10130.5|10128.5|209
1697408400000|2023-10-15 22:20:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|178
1697408700000|2023-10-15 22:25:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|143
1697409000000|2023-10-15 22:30:00|10130.9|10128.9|10130.3|10128.3|10130.9|10128.9|10130.3|10128.3|162
1697409300000|2023-10-15 22:35:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|249
1697409600000|2023-10-15 22:40:00|10129.9|10127.9|10130.3|10128.3|10130.5|10128.5|10129.7|10127.7|183
1697409900000|2023-10-15 22:45:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|91
1697410200000|2023-10-15 22:50:00|10129.9|10127.9|10128.9|10126.9|10130.1|10128.1|10128.7|10126.7|149
1697410500000|2023-10-15 22:55:00|10129.1|10127.1|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|95
1697410800000|2023-10-15 23:00:00|10129.3|10127.3|10129.1|10127.1|10129.3|10127.3|10128.9|10126.9|186
1697411100000|2023-10-15 23:05:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|140
1697411400000|2023-10-15 23:10:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|25
1697411700000|2023-10-15 23:15:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|333
1697412000000|2023-10-15 23:20:00|10129.1|10127.1|10129.3|10127.3|10129.3|10127.3|10129.1|10127.1|105
1697412300000|2023-10-15 23:25:00|10129.5|10127.5|10129.3|10127.3|10129.5|10127.5|10129.3|10127.3|21
1697412600000|2023-10-15 23:30:00|10129.5|10127.5|10130.1|10128.1|10130.3|10128.3|10129.5|10127.5|287
1697412900000|2023-10-15 23:35:00|10130.5|10128.5|10130.3|10128.3|10130.5|10128.5|10130.1|10128.1|97
1697413200000|2023-10-15 23:40:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|56
1697413500000|2023-10-15 23:45:00|10131.3|10129.3|10131.1|10129.1|10131.3|10129.3|10130.9|10128.9|47
1697413800000|2023-10-15 23:50:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|0
1697414100000|2023-10-15 23:55:00|10130.9|10128.9|10130.7|10128.7|10131.3|10129.3|10130.7|10128.7|113
1697414400000|2023-10-16 00:00:00|10130.5|10128.5|10131.3|10129.3|10131.3|10129.3|10130.3|10128.3|172
1697414700000|2023-10-16 00:05:00|10130.9|10128.9|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|710
1697415000000|2023-10-16 00:10:00|10131.3|10129.3|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|176
1697415300000|2023-10-16 00:15:00|10131.3|10129.3|10129.3|10127.3|10131.3|10129.3|10129.3|10127.3|580
1697415600000|2023-10-16 00:20:00|10129.5|10127.5|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|441
1697415900000|2023-10-16 00:25:00|10129.3|10127.3|10130.5|10128.5|10130.9|10128.9|10129.3|10127.3|549
1697416200000|2023-10-16 00:30:00|10130.9|10128.9|10130.9|10128.9|10131.1|10129.1|10130.5|10128.5|451
1697416500000|2023-10-16 00:35:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|241
1697416800000|2023-10-16 00:40:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|131
1697417100000|2023-10-16 00:45:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|498
1697417400000|2023-10-16 00:50:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.3|10128.3|245
1697417700000|2023-10-16 00:55:00|10130.7|10128.7|10130.5|10128.5|10130.7|10128.7|10130.5|10128.5|75
1697418000000|2023-10-16 01:00:00|10130.1|10128.1|10130.9|10128.9|10131.3|10129.3|10130.1|10128.1|426
1697418300000|2023-10-16 01:05:00|10130.7|10128.7|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|96
1697418600000|2023-10-16 01:10:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|127
1697418900000|2023-10-16 01:15:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|44
1697419200000|2023-10-16 01:20:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|60
1697419500000|2023-10-16 01:25:00|10129.9|10127.9|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|163
1697419800000|2023-10-16 01:30:00|10130.3|10128.3|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|259
1697420100000|2023-10-16 01:35:00|10130.5|10128.5|10131.7|10129.7|10131.7|10129.7|10130.5|10128.5|376
1697420400000|2023-10-16 01:40:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|127
1697420700000|2023-10-16 01:45:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|96
1697421000000|2023-10-16 01:50:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|32
1697421300000|2023-10-16 01:55:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|55
1697421600000|2023-10-16 02:00:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|83
1697421900000|2023-10-16 02:05:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|175
1697422200000|2023-10-16 02:10:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|85
1697422500000|2023-10-16 02:15:00|||||||||12
1697422800000|2023-10-16 02:20:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|232
1697423100000|2023-10-16 02:25:00|||||||||1
1697423400000|2023-10-16 02:30:00|10131.5|10129.5|10131.3|10129.3|10131.5|10129.5|10131.3|10129.3|16
1697423700000|2023-10-16 02:35:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.5|10129.5|8
1697424000000|2023-10-16 02:40:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|48
1697424300000|2023-10-16 02:45:00|||||||||43
1697424600000|2023-10-16 02:50:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|22
1697424900000|2023-10-16 02:55:00|||||||||71
1697425200000|2023-10-16 03:00:00|||||||||22
1697425500000|2023-10-16 03:05:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|86
1697425800000|2023-10-16 03:10:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|82
1697426100000|2023-10-16 03:15:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10131.1|10129.1|23
1697426400000|2023-10-16 03:20:00|10131.1|10129.1|10130.9|10128.9|10131.1|10129.1|10130.9|10128.9|9
1697426700000|2023-10-16 03:25:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|109
1697427000000|2023-10-16 03:30:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|227
1697427300000|2023-10-16 03:35:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|157
1697427600000|2023-10-16 03:40:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|203
1697427900000|2023-10-16 03:45:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|38
1697428200000|2023-10-16 03:50:00|10131.5|10129.5|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|68
1697428500000|2023-10-16 03:55:00|||||||||8
1697428800000|2023-10-16 04:00:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|92
1697429100000|2023-10-16 04:05:00|10132.1|10130.1|10132.1|10130.1|10132.3|10130.3|10132.1|10130.1|136
1697429400000|2023-10-16 04:10:00|10131.7|10129.7|10131.9|10129.9|10132.1|10130.1|10131.7|10129.7|29
1697429700000|2023-10-16 04:15:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|43
1697430000000|2023-10-16 04:20:00|10131.9|10129.9|10132.4|10130.4|10132.4|10130.4|10131.9|10129.9|222
1697430300000|2023-10-16 04:25:00|10132.8|10130.8|10133|10131|10133|10131|10132.4|10130.4|245
1697430600000|2023-10-16 04:30:00|10133.2|10131.2|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|112
1697430900000|2023-10-16 04:35:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|72
1697431200000|2023-10-16 04:40:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|37
1697431500000|2023-10-16 04:45:00|10132.3|10130.3|10132.1|10130.1|10132.3|10130.3|10132.1|10130.1|196
1697431800000|2023-10-16 04:50:00|||||||||29
1697432100000|2023-10-16 04:55:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|88
1697432400000|2023-10-16 05:00:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|110
1697432700000|2023-10-16 05:05:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|94
1697433000000|2023-10-16 05:10:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|220
1697433300000|2023-10-16 05:15:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.3|10130.3|154
1697433600000|2023-10-16 05:20:00|10132.3|10130.3|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|63
1697433900000|2023-10-16 05:25:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|336
1697434200000|2023-10-16 05:30:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|141
1697434500000|2023-10-16 05:35:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|14
1697434800000|2023-10-16 05:40:00|10131.7|10129.7|10131.5|10129.5|10132.1|10130.1|10131.5|10129.5|123
1697435100000|2023-10-16 05:45:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|135
1697435400000|2023-10-16 05:50:00|10130.5|10128.5|10130.3|10128.3|10130.5|10128.5|10130.1|10128.1|491
1697435700000|2023-10-16 05:55:00|10130.1|10128.1|10131.3|10129.3|10131.3|10129.3|10130.1|10128.1|155
1697436000000|2023-10-16 06:00:00|10130.9|10128.9|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|565
1697436300000|2023-10-16 06:05:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|272
1697436600000|2023-10-16 06:10:00|10130.7|10128.7|10130.9|10128.9|10131.3|10129.3|10130.1|10128.1|601
1697436900000|2023-10-16 06:15:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|638
1697437200000|2023-10-16 06:20:00|10131.3|10129.3|10130.5|10128.5|10131.5|10129.5|10130.5|10128.5|277
1697437500000|2023-10-16 06:25:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|496
1697437800000|2023-10-16 06:30:00|10130.7|10128.7|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|344
1697438100000|2023-10-16 06:35:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|285
1697438400000|2023-10-16 06:40:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|369
1697438700000|2023-10-16 06:45:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|428
1697439000000|2023-10-16 06:50:00|10130.7|10128.7|10129.7|10127.7|10130.9|10128.9|10129.7|10127.7|789
1697439300000|2023-10-16 06:55:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|791
1697439600000|2023-10-16 07:00:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.1|10126.1|819
1697439900000|2023-10-16 07:05:00|10129.3|10127.3|10130.1|10128.1|10130.5|10128.5|10128.9|10126.9|1003
1697440200000|2023-10-16 07:10:00|10129.7|10127.7|10130.5|10128.5|10130.9|10128.9|10129.7|10127.7|1213
1697440500000|2023-10-16 07:15:00|10130.1|10128.1|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|1278
1697440800000|2023-10-16 07:20:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|1300
1697441100000|2023-10-16 07:25:00|10130.5|10128.5|10131.3|10129.3|10131.7|10129.7|10130.1|10128.1|1370
1697441400000|2023-10-16 07:30:00|10131.7|10129.7|10130.9|10128.9|10132.1|10130.1|10130.9|10128.9|810
1697441700000|2023-10-16 07:35:00|10130.7|10128.7|10131.3|10129.3|10131.7|10129.7|10130.7|10128.7|527
1697442000000|2023-10-16 07:40:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|657
1697442300000|2023-10-16 07:45:00|10131.3|10129.3|10130.9|10128.9|10131.9|10129.9|10130.9|10128.9|637
1697442600000|2023-10-16 07:50:00|10131.3|10129.3|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|418
1697442900000|2023-10-16 07:55:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|333
1697443200000|2023-10-16 08:00:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|554
1697443500000|2023-10-16 08:05:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|217
1697443800000|2023-10-16 08:10:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|413
1697444100000|2023-10-16 08:15:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|201
1697444400000|2023-10-16 08:20:00|10130.9|10128.9|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|725
1697444700000|2023-10-16 08:25:00|10129.7|10127.7|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|1233
1697445000000|2023-10-16 08:30:00|10130.5|10128.5|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|678
1697445300000|2023-10-16 08:35:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|990
1697445600000|2023-10-16 08:40:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|582
1697445900000|2023-10-16 08:45:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|75
1697446200000|2023-10-16 08:50:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|479
1697446500000|2023-10-16 08:55:00|10132.1|10130.1|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|1239
1697446800000|2023-10-16 09:00:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|199
1697447100000|2023-10-16 09:05:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|764
1697447400000|2023-10-16 09:10:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|53
1697447700000|2023-10-16 09:15:00|10132.1|10130.1|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|411
1697448000000|2023-10-16 09:20:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|374
1697448300000|2023-10-16 09:25:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|210
1697448600000|2023-10-16 09:30:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|281
1697448900000|2023-10-16 09:35:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|590
1697449200000|2023-10-16 09:40:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|178
1697449500000|2023-10-16 09:45:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|85
1697449800000|2023-10-16 09:50:00|||||||||86
1697450100000|2023-10-16 09:55:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|497
1697450400000|2023-10-16 10:00:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|1271
1697450700000|2023-10-16 10:05:00|10130.3|10128.3|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|473
1697451000000|2023-10-16 10:10:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|864
1697451300000|2023-10-16 10:15:00|||||||||92
1697451600000|2023-10-16 10:20:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|194
1697451900000|2023-10-16 10:25:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|182
1697452200000|2023-10-16 10:30:00|10130.7|10128.7|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|882
1697452500000|2023-10-16 10:35:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|585
1697452800000|2023-10-16 10:40:00|||||||||25
1697453100000|2023-10-16 10:45:00|||||||||173
1697453400000|2023-10-16 10:50:00|10130.1|10128.1|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|860
1697453700000|2023-10-16 10:55:00|10130.1|10128.1|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|549
1697454000000|2023-10-16 11:00:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|456
1697454300000|2023-10-16 11:05:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|872
1697454600000|2023-10-16 11:10:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|204
1697454900000|2023-10-16 11:15:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|540
1697455200000|2023-10-16 11:20:00|10129.3|10127.3|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|479
1697455500000|2023-10-16 11:25:00|10130.5|10128.5|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|311
1697455800000|2023-10-16 11:30:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|1211
1697456100000|2023-10-16 11:35:00|10129.3|10127.3|10130.5|10128.5|10130.9|10128.9|10129.3|10127.3|3631
1697456400000|2023-10-16 11:40:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|3079
1697456700000|2023-10-16 11:45:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|1137
1697457000000|2023-10-16 11:50:00|10129.3|10127.3|10130.1|10128.1|10130.5|10128.5|10129.3|10127.3|875
1697457300000|2023-10-16 11:55:00|10130.5|10128.5|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|2702
1697457600000|2023-10-16 12:00:00|10130.5|10128.5|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|1864
1697457900000|2023-10-16 12:05:00|10130.1|10128.1|10131.7|10129.7|10131.7|10129.7|10130.1|10128.1|2620
1697458200000|2023-10-16 12:10:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|815
1697458500000|2023-10-16 12:15:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|903
1697458800000|2023-10-16 12:20:00|10131.7|10129.7|10133.2|10131.2|10134.4|10132.4|10131.7|10129.7|8860
1697459100000|2023-10-16 12:25:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10132.4|10130.4|2408
1697459400000|2023-10-16 12:30:00|10133.4|10131.4|10132.8|10130.8|10134.4|10132.4|10132.1|10130.1|2415
1697459700000|2023-10-16 12:35:00|10132.4|10130.4|10133.6|10131.6|10133.6|10131.6|10131.7|10129.7|1642
1697460000000|2023-10-16 12:40:00|10133.2|10131.2|10131.7|10129.7|10133.6|10131.6|10131.7|10129.7|1433
1697460300000|2023-10-16 12:45:00|10132.1|10130.1|10132.4|10130.4|10132.8|10130.8|10131.3|10129.3|2429
1697460600000|2023-10-16 12:50:00|10132.8|10130.8|10133.2|10131.2|10134.4|10132.4|10132.4|10130.4|1822
1697460900000|2023-10-16 12:55:00|10132.8|10130.8|10131.7|10129.7|10133.6|10131.6|10131.3|10129.3|1637
1697461200000|2023-10-16 13:00:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|2039
1697461500000|2023-10-16 13:05:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|1215
1697461800000|2023-10-16 13:10:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|507
1697462100000|2023-10-16 13:15:00|10132.1|10130.1|10131.3|10129.3|10132.8|10130.8|10130.5|10128.5|1761
1697462400000|2023-10-16 13:20:00|10131.1|10129.1|10129.7|10127.7|10131.1|10129.1|10129.3|10127.3|522
1697462700000|2023-10-16 13:25:00|10130.1|10128.1|10128.9|10126.9|10130.1|10128.1|10128.5|10126.5|655
1697463000000|2023-10-16 13:30:00|10128.5|10126.5|10128.1|10126.1|10129.3|10127.3|10128.1|10126.1|2168
1697463300000|2023-10-16 13:35:00|10128.5|10126.5|10127|10125|10128.5|10126.5|10127|10125|2634
1697463600000|2023-10-16 13:40:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127|10125|1925
1697463900000|2023-10-16 13:45:00|10127|10125|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|2151
1697464200000|2023-10-16 13:50:00|10126.2|10124.2|10126.6|10124.6|10127|10125|10126|10124|2819
1697464500000|2023-10-16 13:55:00|10127|10125|10126.6|10124.6|10127|10125|10126.2|10124.2|2698
1697464800000|2023-10-16 14:00:00|10127|10125|10126.2|10124.2|10127|10125|10126.2|10124.2|1799
1697465100000|2023-10-16 14:05:00|10126.4|10124.4|10125.4|10123.4|10126.6|10124.6|10125.4|10123.4|2037
1697465400000|2023-10-16 14:10:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|3438
1697465700000|2023-10-16 14:15:00|10126.6|10124.6|10127.4|10125.4|10127.4|10125.4|10125.8|10123.8|2356
1697466000000|2023-10-16 14:20:00|10127|10125|10127.8|10125.8|10128.1|10126.1|10126.2|10124.2|4733
1697466300000|2023-10-16 14:25:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|1065
1697466600000|2023-10-16 14:30:00|10128.1|10126.1|10127.4|10125.4|10128.5|10126.5|10127.2|10125.2|3269
1697466900000|2023-10-16 14:35:00|10127.8|10125.8|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|3408
1697467200000|2023-10-16 14:40:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|1197
1697467500000|2023-10-16 14:45:00|10127.8|10125.8|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|1187
1697467800000|2023-10-16 14:50:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|1524
1697468100000|2023-10-16 14:55:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|1163
1697468400000|2023-10-16 15:00:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|1934
1697468700000|2023-10-16 15:05:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|478
1697469000000|2023-10-16 15:10:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127|10125|2616
1697469300000|2023-10-16 15:15:00|10127|10125|10127.8|10125.8|10127.8|10125.8|10127|10125|546
1697469600000|2023-10-16 15:20:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1052
1697469900000|2023-10-16 15:25:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|1426
1697470200000|2023-10-16 15:30:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|636
1697470500000|2023-10-16 15:35:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|775
1697470800000|2023-10-16 15:40:00|10127.8|10125.8|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|1097
1697471100000|2023-10-16 15:45:00|10127|10125|10128.1|10126.1|10128.1|10126.1|10127|10125|2502
1697471400000|2023-10-16 15:50:00|10128|10126|10129.3|10127.3|10129.3|10127.3|10127.8|10125.8|1486
1697471700000|2023-10-16 15:55:00|10128.9|10126.9|10128.5|10126.5|10129.1|10127.1|10128.5|10126.5|914
1697472000000|2023-10-16 16:00:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|1072
1697472300000|2023-10-16 16:05:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|697
1697472600000|2023-10-16 16:10:00|10128.7|10126.7|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|754
1697472900000|2023-10-16 16:15:00|||||||||215
1697473200000|2023-10-16 16:20:00|10127.8|10125.8|10127|10125|10128.1|10126.1|10126.6|10124.6|977
1697473500000|2023-10-16 16:25:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|342
1697473800000|2023-10-16 16:30:00|10126.6|10124.6|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|635
1697474100000|2023-10-16 16:35:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|267
1697474400000|2023-10-16 16:40:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|499
1697474700000|2023-10-16 16:45:00|||||||||517
1697475000000|2023-10-16 16:50:00|||||||||178
1697475300000|2023-10-16 16:55:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|673
1697475600000|2023-10-16 17:00:00|10126.8|10124.8|10127|10125|10127|10125|10126.6|10124.6|293
1697475900000|2023-10-16 17:05:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|1057
1697476200000|2023-10-16 17:10:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|1432
1697476500000|2023-10-16 17:15:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125|10123|868
1697476800000|2023-10-16 17:20:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|1490
1697477100000|2023-10-16 17:25:00|10126.2|10124.2|10126.6|10124.6|10127.4|10125.4|10125.8|10123.8|3389
1697477400000|2023-10-16 17:30:00|10127|10125|10126.2|10124.2|10127|10125|10126.2|10124.2|959
1697477700000|2023-10-16 17:35:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|353
1697478000000|2023-10-16 17:40:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|461
1697478300000|2023-10-16 17:45:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|828
1697478600000|2023-10-16 17:50:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|598
1697478900000|2023-10-16 17:55:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|265
1697479200000|2023-10-16 18:00:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|1369
1697479500000|2023-10-16 18:05:00|10126.4|10124.4|10126.2|10124.2|10126.4|10124.4|10126.2|10124.2|671
1697479800000|2023-10-16 18:10:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|464
1697480100000|2023-10-16 18:15:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|218
1697480400000|2023-10-16 18:20:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|622
1697480700000|2023-10-16 18:25:00|10126.4|10124.4|10126.6|10124.6|10127|10125|10126.4|10124.4|382
1697481000000|2023-10-16 18:30:00|10126.8|10124.8|10127|10125|10127.4|10125.4|10126.6|10124.6|695
1697481300000|2023-10-16 18:35:00|10126.6|10124.6|10126.2|10124.2|10126.8|10124.8|10126.2|10124.2|489
1697481600000|2023-10-16 18:40:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|220
1697481900000|2023-10-16 18:45:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|489
1697482200000|2023-10-16 18:50:00|10126.2|10124.2|10125.4|10123.4|10126.2|10124.2|10125.4|10123.4|691
1697482500000|2023-10-16 18:55:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|1503
1697482800000|2023-10-16 19:00:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|1467
1697483100000|2023-10-16 19:05:00|10124.8|10122.8|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|1044
1697483400000|2023-10-16 19:10:00|10124.8|10122.8|10125.4|10123.4|10125.4|10123.4|10124.8|10122.8|911
1697483700000|2023-10-16 19:15:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|621
1697484000000|2023-10-16 19:20:00|10125|10123|10125|10123|10125|10123|10125|10123|273
1697484300000|2023-10-16 19:25:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|868
1697484600000|2023-10-16 19:30:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|991
1697484900000|2023-10-16 19:35:00|10125.6|10123.6|10125.8|10123.8|10126.2|10124.2|10125.2|10123.2|1728
1697485200000|2023-10-16 19:40:00|||||||||637
1697485500000|2023-10-16 19:45:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|515
1697485800000|2023-10-16 19:50:00|10125.8|10123.8|10124.6|10122.6|10125.8|10123.8|10124.6|10122.6|3118
1697486100000|2023-10-16 19:55:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10124.2|10122.2|2193
1697486400000|2023-10-16 20:00:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|908
1697486700000|2023-10-16 20:05:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|450
1697487000000|2023-10-16 20:10:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|2115
1697487300000|2023-10-16 20:15:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|1120
1697487600000|2023-10-16 20:20:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|331
1697487900000|2023-10-16 20:25:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|886
1697488200000|2023-10-16 20:30:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|906
1697488500000|2023-10-16 20:35:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|589
1697488800000|2023-10-16 20:40:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|491
1697489100000|2023-10-16 20:45:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|568
1697489400000|2023-10-16 20:50:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|387
1697489700000|2023-10-16 20:55:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|1391
1697493600000|2023-10-16 22:00:00|10124.4|10122.4|10124|10122|10124.4|10122.4|10123.9|10121.9|326
1697493900000|2023-10-16 22:05:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|83
1697494200000|2023-10-16 22:10:00|||||||||22
1697494500000|2023-10-16 22:15:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|72
1697494800000|2023-10-16 22:20:00|10124|10122|10123.9|10121.9|10124|10122|10123.9|10121.9|131
1697495100000|2023-10-16 22:25:00|||||||||14
1697495400000|2023-10-16 22:30:00|||||||||103
1697495700000|2023-10-16 22:35:00|||||||||395
1697496000000|2023-10-16 22:40:00|10124|10122|10123.9|10121.9|10124|10122|10123.9|10121.9|191
1697496300000|2023-10-16 22:45:00|||||||||273
1697496600000|2023-10-16 22:50:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|262
1697496900000|2023-10-16 22:55:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|324
1697497200000|2023-10-16 23:00:00|||||||||133
1697497500000|2023-10-16 23:05:00|10124|10122|10124.2|10122.2|10124.6|10122.6|10123.9|10121.9|161
1697497800000|2023-10-16 23:10:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|55
1697498100000|2023-10-16 23:15:00|10124.6|10122.6|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|164
1697498400000|2023-10-16 23:20:00|10124|10122|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|30
1697498700000|2023-10-16 23:25:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|128
1697499000000|2023-10-16 23:30:00|||||||||6
1697499300000|2023-10-16 23:35:00|10124.6|10122.6|10124.4|10122.4|10124.6|10122.6|10124.2|10122.2|329
1697499600000|2023-10-16 23:40:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|20
1697499900000|2023-10-16 23:45:00|||||||||10
1697500200000|2023-10-16 23:50:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|174
1697500500000|2023-10-16 23:55:00|||||||||151
1697500800000|2023-10-17 00:00:00|10124.4|10122.4|10124.6|10122.6|10125|10123|10124.2|10122.2|367
1697501100000|2023-10-17 00:05:00|10125|10123|10125|10123|10125.4|10123.4|10124.8|10122.8|200
1697501400000|2023-10-17 00:10:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|111
1697501700000|2023-10-17 00:15:00|10125|10123|10125|10123|10125.4|10123.4|10125|10123|224
1697502000000|2023-10-17 00:20:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|42
1697502300000|2023-10-17 00:25:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|349
1697502600000|2023-10-17 00:30:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|576
1697502900000|2023-10-17 00:35:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|779
1697503200000|2023-10-17 00:40:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|345
1697503500000|2023-10-17 00:45:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|260
1697503800000|2023-10-17 00:50:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|94
1697504100000|2023-10-17 00:55:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|378
1697504400000|2023-10-17 01:00:00|10124.8|10122.8|10125|10123|10125|10123|10124.8|10122.8|332
1697504700000|2023-10-17 01:05:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|466
1697505000000|2023-10-17 01:10:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|432
1697505300000|2023-10-17 01:15:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|147
1697505600000|2023-10-17 01:20:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125|10123|309
1697505900000|2023-10-17 01:25:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|129
1697506200000|2023-10-17 01:30:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|51
1697506500000|2023-10-17 01:35:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|96
1697506800000|2023-10-17 01:40:00|10125.2|10123.2|10125.4|10123.4|10125.4|10123.4|10125|10123|319
1697507100000|2023-10-17 01:45:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10125|10123|548
1697507400000|2023-10-17 01:50:00|10125.2|10123.2|10125|10123|10125.4|10123.4|10125|10123|59
1697507700000|2023-10-17 01:55:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|80
1697508000000|2023-10-17 02:00:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|417
1697508300000|2023-10-17 02:05:00|10125.2|10123.2|10125|10123|10125.2|10123.2|10125|10123|271
1697508600000|2023-10-17 02:10:00|10124.8|10122.8|10124.6|10122.6|10125|10123|10124.6|10122.6|73
1697508900000|2023-10-17 02:15:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|104
1697509200000|2023-10-17 02:20:00|10124.8|10122.8|10124.6|10122.6|10125|10123|10124.2|10122.2|730
1697509500000|2023-10-17 02:25:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10123.9|10121.9|333
1697509800000|2023-10-17 02:30:00|10123.9|10121.9|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|173
1697510100000|2023-10-17 02:35:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|165
1697510400000|2023-10-17 02:40:00|10124.4|10122.4|10124.6|10122.6|10124.6|10122.6|10124.4|10122.4|38
1697510700000|2023-10-17 02:45:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|83
1697511000000|2023-10-17 02:50:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|455
1697511300000|2023-10-17 02:55:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|352
1697511600000|2023-10-17 03:00:00|10124.4|10122.4|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|163
1697511900000|2023-10-17 03:05:00|10124.4|10122.4|10124.2|10122.2|10124.4|10122.4|10123.9|10121.9|110
1697512200000|2023-10-17 03:10:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|113
1697512500000|2023-10-17 03:15:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|235
1697512800000|2023-10-17 03:20:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|307
1697513100000|2023-10-17 03:25:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|1024
1697513400000|2023-10-17 03:30:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|114
1697513700000|2023-10-17 03:35:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|67
1697514000000|2023-10-17 03:40:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|392
1697514300000|2023-10-17 03:45:00|10123.7|10121.7|10123.9|10121.9|10124.2|10122.2|10123.7|10121.7|54
1697514600000|2023-10-17 03:50:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|205
1697514900000|2023-10-17 03:55:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|441
1697515200000|2023-10-17 04:00:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|263
1697515500000|2023-10-17 04:05:00|||||||||242
1697515800000|2023-10-17 04:10:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|339
1697516100000|2023-10-17 04:15:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|148
1697516400000|2023-10-17 04:20:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|56
1697516700000|2023-10-17 04:25:00|||||||||23
1697517000000|2023-10-17 04:30:00|10124.4|10122.4|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|383
1697517300000|2023-10-17 04:35:00|||||||||15
1697517600000|2023-10-17 04:40:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|72
1697517900000|2023-10-17 04:45:00|10124.2|10122.2|10124|10122|10124.2|10122.2|10123.9|10121.9|151
1697518200000|2023-10-17 04:50:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|552
1697518500000|2023-10-17 04:55:00|||||||||13
1697518800000|2023-10-17 05:00:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|90
1697519100000|2023-10-17 05:05:00|10124|10122|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|113
1697519400000|2023-10-17 05:10:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|95
1697519700000|2023-10-17 05:15:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|36
1697520000000|2023-10-17 05:20:00|||||||||17
1697520300000|2023-10-17 05:25:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|77
1697520600000|2023-10-17 05:30:00|||||||||45
1697520900000|2023-10-17 05:35:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|223
1697521200000|2023-10-17 05:40:00|10123.7|10121.7|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|1040
1697521500000|2023-10-17 05:45:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|558
1697521800000|2023-10-17 05:50:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|354
1697522100000|2023-10-17 05:55:00|10124|10122|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|322
1697522400000|2023-10-17 06:00:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124|10122|735
1697522700000|2023-10-17 06:05:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|476
1697523000000|2023-10-17 06:10:00|10124.2|10122.2|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|633
1697523300000|2023-10-17 06:15:00|10123.7|10121.7|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|745
1697523600000|2023-10-17 06:20:00|10123.5|10121.5|10122.7|10120.7|10123.5|10121.5|10122.3|10120.3|820
1697523900000|2023-10-17 06:25:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|242
1697524200000|2023-10-17 06:30:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|582
1697524500000|2023-10-17 06:35:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|119
1697524800000|2023-10-17 06:40:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|397
1697525100000|2023-10-17 06:45:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|151
1697525400000|2023-10-17 06:50:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|628
1697525700000|2023-10-17 06:55:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|419
1697526000000|2023-10-17 07:00:00|10123.3|10121.3|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|384
1697526300000|2023-10-17 07:05:00|10123.7|10121.7|10123.5|10121.5|10123.7|10121.7|10123.5|10121.5|293
1697526600000|2023-10-17 07:10:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|287
1697526900000|2023-10-17 07:15:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|427
1697527200000|2023-10-17 07:20:00|||||||||105
1697527500000|2023-10-17 07:25:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|199
1697527800000|2023-10-17 07:30:00|10123.1|10121.1|10123.9|10121.9|10123.9|10121.9|10122.7|10120.7|1140
1697528100000|2023-10-17 07:35:00|||||||||901
1697528400000|2023-10-17 07:40:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|796
1697528700000|2023-10-17 07:45:00|10124.6|10122.6|10125|10123|10125|10123|10124.2|10122.2|1408
1697529000000|2023-10-17 07:50:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|1316
1697529300000|2023-10-17 07:55:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|313
1697529600000|2023-10-17 08:00:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|916
1697529900000|2023-10-17 08:05:00|10122.7|10120.7|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|631
1697530200000|2023-10-17 08:10:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|427
1697530500000|2023-10-17 08:15:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|301
1697530800000|2023-10-17 08:20:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|394
1697531100000|2023-10-17 08:25:00|10123.7|10121.7|10123.9|10121.9|10124.2|10122.2|10123.7|10121.7|666
1697531400000|2023-10-17 08:30:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|208
1697531700000|2023-10-17 08:35:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|808
1697532000000|2023-10-17 08:40:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|251
1697532300000|2023-10-17 08:45:00|10124|10122|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|323
1697532600000|2023-10-17 08:50:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|750
1697532900000|2023-10-17 08:55:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|749
1697533200000|2023-10-17 09:00:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|560
1697533500000|2023-10-17 09:05:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|228
1697533800000|2023-10-17 09:10:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|106
1697534100000|2023-10-17 09:15:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|159
1697534400000|2023-10-17 09:20:00|10123.3|10121.3|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|473
1697534700000|2023-10-17 09:25:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|382
1697535000000|2023-10-17 09:30:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|130
1697535300000|2023-10-17 09:35:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|466
1697535600000|2023-10-17 09:40:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|208
1697535900000|2023-10-17 09:45:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|178
1697536200000|2023-10-17 09:50:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|158
1697536500000|2023-10-17 09:55:00|10123.9|10121.9|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|1354
1697536800000|2023-10-17 10:00:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|426
1697537100000|2023-10-17 10:05:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|172
1697537400000|2023-10-17 10:10:00|10123.5|10121.5|10123.5|10121.5|10125|10123|10122.3|10120.3|2083
1697537700000|2023-10-17 10:15:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|393
1697538000000|2023-10-17 10:20:00|||||||||335
1697538300000|2023-10-17 10:25:00|10123.3|10121.3|10123.1|10121.1|10123.3|10121.3|10123.1|10121.1|533
1697538600000|2023-10-17 10:30:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|774
1697538900000|2023-10-17 10:35:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|949
1697539200000|2023-10-17 10:40:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|1227
1697539500000|2023-10-17 10:45:00|10121.9|10119.9|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|1442
1697539800000|2023-10-17 10:50:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|1014
1697540100000|2023-10-17 10:55:00|10121.5|10119.5|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|2314
1697540400000|2023-10-17 11:00:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|1778
1697540700000|2023-10-17 11:05:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|2646
1697541000000|2023-10-17 11:10:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|2430
1697541300000|2023-10-17 11:15:00|10121.7|10119.7|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|818
1697541600000|2023-10-17 11:20:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|1412
1697541900000|2023-10-17 11:25:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|1983
1697542200000|2023-10-17 11:30:00|10121.5|10119.5|10121.5|10119.5|10121.9|10119.9|10121.1|10119.1|1694
1697542500000|2023-10-17 11:35:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|854
1697542800000|2023-10-17 11:40:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|2287
1697543100000|2023-10-17 11:45:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|993
1697543400000|2023-10-17 11:50:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|1796
1697543700000|2023-10-17 11:55:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|1033
1697544000000|2023-10-17 12:00:00|10121.9|10119.9|10121.5|10119.5|10122.3|10120.3|10121.1|10119.1|2005
1697544300000|2023-10-17 12:05:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|1999
1697544600000|2023-10-17 12:10:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.3|10118.3|3002
1697544900000|2023-10-17 12:15:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|1654
1697545200000|2023-10-17 12:20:00|10120.5|10118.5|10120.3|10118.3|10120.7|10118.7|10119.9|10117.9|3089
1697545500000|2023-10-17 12:25:00|10120.5|10118.5|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|3171
1697545800000|2023-10-17 12:30:00|10119.6|10117.6|10114.1|10112.1|10119.9|10117.9|10113.7|10111.7|11670
1697546100000|2023-10-17 12:35:00|10114.5|10112.5|10114.5|10112.5|10115.3|10113.3|10114.1|10112.1|4946
1697546400000|2023-10-17 12:40:00|10114.7|10112.7|10114.1|10112.1|10115.3|10113.3|10114.1|10112.1|5790
1697546700000|2023-10-17 12:45:00|10113.7|10111.7|10112.9|10110.9|10114.1|10112.1|10112.5|10110.5|6054
1697547000000|2023-10-17 12:50:00|10113.3|10111.3|10113.7|10111.7|10114.1|10112.1|10112.9|10110.9|3311
1697547300000|2023-10-17 12:55:00|10113.3|10111.3|10112.1|10110.1|10113.3|10111.3|10111.7|10109.7|5053
1697547600000|2023-10-17 13:00:00|10111.7|10109.7|10111.7|10109.7|10112.9|10110.9|10111|10109|6008
1697547900000|2023-10-17 13:05:00|10111.4|10109.4|10112.1|10110.1|10112.5|10110.5|10111|10109|3972
1697548200000|2023-10-17 13:10:00|10111.9|10109.9|10111.7|10109.7|10112.5|10110.5|10111.4|10109.4|4441
1697548500000|2023-10-17 13:15:00|10111.9|10109.9|10111.4|10109.4|10112.1|10110.1|10110.6|10108.6|3057
1697548800000|2023-10-17 13:20:00|10111.7|10109.7|10111|10109|10111.7|10109.7|10110.6|10108.6|2886
1697549100000|2023-10-17 13:25:00|10110.6|10108.6|10110.6|10108.6|10111|10109|10110.6|10108.6|2483
1697549400000|2023-10-17 13:30:00|10111|10109|10109.8|10107.8|10111|10109|10109.4|10107.4|4479
1697549700000|2023-10-17 13:35:00|10110.2|10108.2|10110.2|10108.2|10110.4|10108.4|10109.4|10107.4|3659
1697550000000|2023-10-17 13:40:00|10109.8|10107.8|10109.4|10107.4|10110.2|10108.2|10109|10107|2958
1697550300000|2023-10-17 13:45:00|10109.2|10107.2|10109.4|10107.4|10110.2|10108.2|10109|10107|3152
1697550600000|2023-10-17 13:50:00|10109|10107|10109.8|10107.8|10109.8|10107.8|10108.6|10106.6|4336
1697550900000|2023-10-17 13:55:00|10110.2|10108.2|10109.4|10107.4|10110.2|10108.2|10109|10107|2730
1697551200000|2023-10-17 14:00:00|10109|10107|10108.6|10106.6|10109.8|10107.8|10108.2|10106.2|3704
1697551500000|2023-10-17 14:05:00|10109|10107|10109|10107|10109.4|10107.4|10108.2|10106.2|4204
1697551800000|2023-10-17 14:10:00|10109.4|10107.4|10110.2|10108.2|10110.2|10108.2|10109|10107|4068
1697552100000|2023-10-17 14:15:00|10110.6|10108.6|10110.6|10108.6|10111|10109|10110.2|10108.2|5816
1697552400000|2023-10-17 14:20:00|10111|10109|10109.8|10107.8|10111|10109|10109.4|10107.4|3286
1697552700000|2023-10-17 14:25:00|10109.4|10107.4|10108.6|10106.6|10109.8|10107.8|10108.2|10106.2|3071
1697553000000|2023-10-17 14:30:00|10108.2|10106.2|10108.6|10106.6|10108.6|10106.6|10107.8|10105.8|4479
1697553300000|2023-10-17 14:35:00|10109|10107|10108.2|10106.2|10109|10107|10108.2|10106.2|2901
1697553600000|2023-10-17 14:40:00|10107.8|10105.8|10108.2|10106.2|10108.2|10106.2|10107.8|10105.8|2395
1697553900000|2023-10-17 14:45:00|10107.8|10105.8|10107.8|10105.8|10108.6|10106.6|10107.1|10105.1|3747
1697554200000|2023-10-17 14:50:00|10108.2|10106.2|10107.4|10105.4|10108.2|10106.2|10107.4|10105.4|1808
1697554500000|2023-10-17 14:55:00|10107.8|10105.8|10107.8|10105.8|10107.8|10105.8|10107.4|10105.4|2064
1697554800000|2023-10-17 15:00:00|10108.2|10106.2|10107.1|10105.1|10108.2|10106.2|10107.1|10105.1|3096
1697555100000|2023-10-17 15:05:00|10107.3|10105.3|10106.3|10104.3|10107.3|10105.3|10106.3|10104.3|2973
1697555400000|2023-10-17 15:10:00|10106.7|10104.7|10106.7|10104.7|10108.2|10106.2|10106.7|10104.7|3064
1697555700000|2023-10-17 15:15:00|10106.3|10104.3|10105.9|10103.9|10106.7|10104.7|10105.1|10103.1|3984
1697556000000|2023-10-17 15:20:00|10106.3|10104.3|10106.3|10104.3|10106.7|10104.7|10106.3|10104.3|1922
1697556300000|2023-10-17 15:25:00|10105.9|10103.9|10106.3|10104.3|10107.4|10105.4|10105.9|10103.9|4385
1697556600000|2023-10-17 15:30:00|10106.7|10104.7|10107.1|10105.1|10107.4|10105.4|10106.3|10104.3|3165
1697556900000|2023-10-17 15:35:00|10107.4|10105.4|10107.1|10105.1|10107.8|10105.8|10106.7|10104.7|2534
1697557200000|2023-10-17 15:40:00|10106.9|10104.9|10107.1|10105.1|10107.4|10105.4|10106.7|10104.7|3952
1697557500000|2023-10-17 15:45:00|10106.7|10104.7|10106.3|10104.3|10107.4|10105.4|10106.3|10104.3|3169
1697557800000|2023-10-17 15:50:00|10105.9|10103.9|10106.7|10104.7|10107.1|10105.1|10105.9|10103.9|1516
1697558100000|2023-10-17 15:55:00|10106.3|10104.3|10107.1|10105.1|10107.1|10105.1|10106.3|10104.3|979
1697558400000|2023-10-17 16:00:00|10106.7|10104.7|10106.3|10104.3|10107.1|10105.1|10105.9|10103.9|2183
1697558700000|2023-10-17 16:05:00|10105.9|10103.9|10105.9|10103.9|10105.9|10103.9|10105.1|10103.1|3347
1697559000000|2023-10-17 16:10:00|10105.5|10103.5|10105.5|10103.5|10105.5|10103.5|10105.1|10103.1|1293
1697559300000|2023-10-17 16:15:00|10105.1|10103.1|10105.1|10103.1|10105.1|10103.1|10104.7|10102.7|1174
1697559600000|2023-10-17 16:20:00|10104.7|10102.7|10105.1|10103.1|10105.1|10103.1|10104.7|10102.7|992
1697559900000|2023-10-17 16:25:00|10105.5|10103.5|10105.9|10103.9|10105.9|10103.9|10105.5|10103.5|862
1697560200000|2023-10-17 16:30:00|10105.5|10103.5|10104.7|10102.7|10105.5|10103.5|10104.7|10102.7|1301
1697560500000|2023-10-17 16:35:00|10104.9|10102.9|10105.1|10103.1|10105.1|10103.1|10104.7|10102.7|568
1697560800000|2023-10-17 16:40:00|10104.7|10102.7|10104.3|10102.3|10105.1|10103.1|10104.3|10102.3|3110
1697561100000|2023-10-17 16:45:00|10103.9|10101.9|10104.3|10102.3|10104.7|10102.7|10103.9|10101.9|620
1697561400000|2023-10-17 16:50:00|10103.9|10101.9|10104.7|10102.7|10104.7|10102.7|10103.9|10101.9|3334
1697561700000|2023-10-17 16:55:00|10104.5|10102.5|10104.3|10102.3|10104.5|10102.5|10103.9|10101.9|3585
1697562000000|2023-10-17 17:00:00|10104.7|10102.7|10104.3|10102.3|10104.7|10102.7|10104.3|10102.3|2645
1697562300000|2023-10-17 17:05:00|10103.9|10101.9|10103.9|10101.9|10104.3|10102.3|10103.9|10101.9|1170
1697562600000|2023-10-17 17:10:00|10103.5|10101.5|10103.1|10101.1|10103.9|10101.9|10103.1|10101.1|3165
1697562900000|2023-10-17 17:15:00|10103.5|10101.5|10103.1|10101.1|10103.5|10101.5|10103.1|10101.1|1244
1697563200000|2023-10-17 17:20:00|10103.5|10101.5|10103.1|10101.1|10103.5|10101.5|10102.8|10100.8|1444
1697563500000|2023-10-17 17:25:00|10103|10101|10102.8|10100.8|10103.1|10101.1|10102.4|10100.4|2856
1697563800000|2023-10-17 17:30:00|10103.1|10101.1|10103.1|10101.1|10103.1|10101.1|10102.8|10100.8|1068
1697564100000|2023-10-17 17:35:00|||||||||1588
1697564400000|2023-10-17 17:40:00|10102.8|10100.8|10102|10100|10103.1|10101.1|10101.8|10099.8|2851
1697564700000|2023-10-17 17:45:00|10102.4|10100.4|10102|10100|10102.4|10100.4|10101.6|10099.6|2637
1697565000000|2023-10-17 17:50:00|10101.6|10099.6|10100.8|10098.8|10101.6|10099.6|10100.8|10098.8|4116
1697565300000|2023-10-17 17:55:00|10101.2|10099.2|10101.2|10099.2|10101.6|10099.6|10100.4|10098.4|3079
1697565600000|2023-10-17 18:00:00|10100.8|10098.8|10100|10098|10100.8|10098.8|10099.6|10097.6|3853
1697565900000|2023-10-17 18:05:00|10100.4|10098.4|10100.4|10098.4|10100.8|10098.8|10100|10098|2342
1697566200000|2023-10-17 18:10:00|10100|10098|10098.9|10096.9|10100|10098|10098.9|10096.9|6101
1697566500000|2023-10-17 18:15:00|10098.5|10096.5|10098.9|10096.9|10098.9|10096.9|10098.5|10096.5|4259
1697566800000|2023-10-17 18:20:00|10099.2|10097.2|10100|10098|10100|10098|10099.2|10097.2|2199
1697567100000|2023-10-17 18:25:00|10100.4|10098.4|10100.8|10098.8|10100.8|10098.8|10100.4|10098.4|2613
1697567400000|2023-10-17 18:30:00|10101.2|10099.2|10101.6|10099.6|10102|10100|10101.2|10099.2|4319
1697567700000|2023-10-17 18:35:00|10102|10100|10102.4|10100.4|10102.4|10100.4|10101.6|10099.6|3446
1697568000000|2023-10-17 18:40:00|10102.8|10100.8|10102.4|10100.4|10103.1|10101.1|10102|10100|1664
1697568300000|2023-10-17 18:45:00|10102|10100|10101.6|10099.6|10102|10100|10101.6|10099.6|783
1697568600000|2023-10-17 18:50:00|10101.2|10099.2|10102.4|10100.4|10102.4|10100.4|10101.2|10099.2|1930
1697568900000|2023-10-17 18:55:00|10102.6|10100.6|10103.1|10101.1|10103.5|10101.5|10102|10100|6640
1697569200000|2023-10-17 19:00:00|10103.5|10101.5|10102.8|10100.8|10103.9|10101.9|10102.8|10100.8|5017
1697569500000|2023-10-17 19:05:00|10103.1|10101.1|10103.9|10101.9|10104.3|10102.3|10103.1|10101.1|3712
1697569800000|2023-10-17 19:10:00|10104.1|10102.1|10103.9|10101.9|10104.1|10102.1|10103.5|10101.5|416
1697570100000|2023-10-17 19:15:00|10104.3|10102.3|10104.3|10102.3|10104.3|10102.3|10103.9|10101.9|1714
1697570400000|2023-10-17 19:20:00|10103.9|10101.9|10104.3|10102.3|10104.3|10102.3|10103.9|10101.9|566
1697570700000|2023-10-17 19:25:00|10103.9|10101.9|10104.3|10102.3|10104.3|10102.3|10103.9|10101.9|519
1697571000000|2023-10-17 19:30:00|10103.9|10101.9|10103.9|10101.9|10104.3|10102.3|10103.9|10101.9|1433
1697571300000|2023-10-17 19:35:00|10104.1|10102.1|10103.9|10101.9|10104.3|10102.3|10103.9|10101.9|476
1697571600000|2023-10-17 19:40:00|10103.5|10101.5|10103.9|10101.9|10103.9|10101.9|10103.5|10101.5|863
1697571900000|2023-10-17 19:45:00|10103.7|10101.7|10103.5|10101.5|10103.9|10101.9|10103.1|10101.1|1136
1697572200000|2023-10-17 19:50:00|10103.1|10101.1|10102.8|10100.8|10103.5|10101.5|10102.8|10100.8|1252
1697572500000|2023-10-17 19:55:00|10102.4|10100.4|10102.8|10100.8|10103.1|10101.1|10102.4|10100.4|3892
1697572800000|2023-10-17 20:00:00|10102.4|10100.4|10103.1|10101.1|10103.5|10101.5|10102.4|10100.4|7097
1697573100000|2023-10-17 20:05:00|10102.8|10100.8|10102.8|10100.8|10103.1|10101.1|10102.4|10100.4|14509
1697573400000|2023-10-17 20:10:00|10102.4|10100.4|10102|10100|10102.4|10100.4|10102|10100|738
1697573700000|2023-10-17 20:15:00|10101.6|10099.6|10102.4|10100.4|10102.4|10100.4|10101.6|10099.6|1785
1697574000000|2023-10-17 20:20:00|10102.8|10100.8|10102.4|10100.4|10103.1|10101.1|10102.4|10100.4|2175
1697574300000|2023-10-17 20:25:00|10102.8|10100.8|10102.4|10100.4|10103.1|10101.1|10102.4|10100.4|1152
1697574600000|2023-10-17 20:30:00|10102.8|10100.8|10102.8|10100.8|10103.1|10101.1|10102.8|10100.8|561
1697574900000|2023-10-17 20:35:00|10102.4|10100.4|10102.8|10100.8|10103.1|10101.1|10102.4|10100.4|1155
1697575200000|2023-10-17 20:40:00|10103.1|10101.1|10103.1|10101.1|10103.5|10101.5|10103.1|10101.1|705
1697575500000|2023-10-17 20:45:00|||||||||870
1697575800000|2023-10-17 20:50:00|10103.5|10101.5|10103.5|10101.5|10103.5|10101.5|10103.3|10101.3|1201
1697576100000|2023-10-17 20:55:00|10103.9|10101.9|10103.9|10101.9|10103.9|10101.9|10103.5|10101.5|748
1697580000000|2023-10-17 22:00:00|10103.5|10101.5|10103.1|10101.1|10103.5|10101.5|10103.1|10101.1|1043
1697580300000|2023-10-17 22:05:00|10103.3|10101.3|10103.1|10101.1|10103.3|10101.3|10102.8|10100.8|263
1697580600000|2023-10-17 22:10:00|10103|10101|10103.1|10101.1|10103.1|10101.1|10102.8|10100.8|301
1697580900000|2023-10-17 22:15:00|10103.5|10101.5|10103.9|10101.9|10103.9|10101.9|10103.5|10101.5|79
1697581200000|2023-10-17 22:20:00|10103.7|10101.7|10103.5|10101.5|10103.9|10101.9|10103.5|10101.5|70
1697581500000|2023-10-17 22:25:00|10103.7|10101.7|10103.9|10101.9|10103.9|10101.9|10103.5|10101.5|71
1697581800000|2023-10-17 22:30:00|10103.5|10101.5|10103.9|10101.9|10103.9|10101.9|10103.5|10101.5|254
1697582100000|2023-10-17 22:35:00|10103.5|10101.5|10104.3|10102.3|10104.3|10102.3|10103.5|10101.5|91
1697582400000|2023-10-17 22:40:00|||||||||2
1697582700000|2023-10-17 22:45:00|10103.9|10101.9|10103.5|10101.5|10103.9|10101.9|10103.5|10101.5|70
1697583000000|2023-10-17 22:50:00|10103.9|10101.9|10103.9|10101.9|10103.9|10101.9|10103.9|10101.9|126
1697583300000|2023-10-17 22:55:00|10104.3|10102.3|10103.9|10101.9|10104.3|10102.3|10103.9|10101.9|131
1697583600000|2023-10-17 23:00:00|10104.3|10102.3|10103.9|10101.9|10104.3|10102.3|10103.9|10101.9|79
1697583900000|2023-10-17 23:05:00|10103.5|10101.5|10103.1|10101.1|10103.5|10101.5|10103.1|10101.1|156
1697584200000|2023-10-17 23:10:00|10103.5|10101.5|10103.3|10101.3|10103.5|10101.5|10103.1|10101.1|265
1697584500000|2023-10-17 23:15:00|10103.1|10101.1|10103.1|10101.1|10103.5|10101.5|10103.1|10101.1|78
1697584800000|2023-10-17 23:20:00|10103.5|10101.5|10103.1|10101.1|10103.5|10101.5|10103.1|10101.1|42
1697585100000|2023-10-17 23:25:00|10103.5|10101.5|10103.1|10101.1|10103.5|10101.5|10103.1|10101.1|65
1697585400000|2023-10-17 23:30:00|10103.5|10101.5|10103.5|10101.5|10103.5|10101.5|10103.1|10101.1|101
1697585700000|2023-10-17 23:35:00|10103.3|10101.3|10103.5|10101.5|10103.5|10101.5|10103.3|10101.3|54
1697586000000|2023-10-17 23:40:00|10103.3|10101.3|10103.1|10101.1|10103.5|10101.5|10103.1|10101.1|111
1697586300000|2023-10-17 23:45:00|10103.5|10101.5|10103.5|10101.5|10103.5|10101.5|10103.1|10101.1|298
1697586600000|2023-10-17 23:50:00|||||||||50
1697586900000|2023-10-17 23:55:00|10103.1|10101.1|10103.5|10101.5|10103.5|10101.5|10103.1|10101.1|475
1697587200000|2023-10-18 00:00:00|10103.3|10101.3|10102.8|10100.8|10103.3|10101.3|10102.8|10100.8|470
1697587500000|2023-10-18 00:05:00|10103.1|10101.1|10103.9|10101.9|10104.3|10102.3|10103.1|10101.1|877
1697587800000|2023-10-18 00:10:00|10104.3|10102.3|10104.3|10102.3|10104.3|10102.3|10103.9|10101.9|475
1697588100000|2023-10-18 00:15:00|10104.7|10102.7|10104.7|10102.7|10104.7|10102.7|10104.7|10102.7|552
1697588400000|2023-10-18 00:20:00|10105.1|10103.1|10105.1|10103.1|10105.1|10103.1|10104.7|10102.7|434
1697588700000|2023-10-18 00:25:00|10105.5|10103.5|10105.5|10103.5|10105.5|10103.5|10105.1|10103.1|158
1697589000000|2023-10-18 00:30:00|10105.3|10103.3|10105.1|10103.1|10105.3|10103.3|10104.7|10102.7|300
1697589300000|2023-10-18 00:35:00|10104.7|10102.7|10104.9|10102.9|10105.1|10103.1|10104.7|10102.7|248
1697589600000|2023-10-18 00:40:00|10105.1|10103.1|10105.5|10103.5|10105.5|10103.5|10104.7|10102.7|495
1697589900000|2023-10-18 00:45:00|10105.1|10103.1|10105.1|10103.1|10105.1|10103.1|10105.1|10103.1|245
1697590200000|2023-10-18 00:50:00|10105.5|10103.5|10105.1|10103.1|10105.5|10103.5|10105.1|10103.1|492
1697590500000|2023-10-18 00:55:00|10105.5|10103.5|10105.1|10103.1|10105.5|10103.5|10105.1|10103.1|274
1697590800000|2023-10-18 01:00:00|10104.7|10102.7|10105.1|10103.1|10105.1|10103.1|10104.7|10102.7|622
1697591100000|2023-10-18 01:05:00|||||||||273
1697591400000|2023-10-18 01:10:00|10105.5|10103.5|10105.1|10103.1|10105.5|10103.5|10105.1|10103.1|310
1697591700000|2023-10-18 01:15:00|||||||||26
1697592000000|2023-10-18 01:20:00|10105.3|10103.3|10105.5|10103.5|10105.5|10103.5|10105.1|10103.1|117
1697592300000|2023-10-18 01:25:00|||||||||202
1697592600000|2023-10-18 01:30:00|10105.1|10103.1|10105.5|10103.5|10105.5|10103.5|10105.1|10103.1|235
1697592900000|2023-10-18 01:35:00|||||||||229
1697593200000|2023-10-18 01:40:00|||||||||111
1697593500000|2023-10-18 01:45:00|10105.9|10103.9|10105.9|10103.9|10105.9|10103.9|10105.9|10103.9|351
1697593800000|2023-10-18 01:50:00|10106.3|10104.3|10105.9|10103.9|10106.3|10104.3|10105.9|10103.9|1130
1697594100000|2023-10-18 01:55:00|10106.1|10104.1|10106.3|10104.3|10106.3|10104.3|10105.9|10103.9|1031
1697594400000|2023-10-18 02:00:00|10105.9|10103.9|10105.9|10103.9|10106.3|10104.3|10105.9|10103.9|360
1697594700000|2023-10-18 02:05:00|10106.3|10104.3|10105.9|10103.9|10106.3|10104.3|10105.9|10103.9|138
1697595000000|2023-10-18 02:10:00|10106.3|10104.3|10106.3|10104.3|10106.3|10104.3|10106.3|10104.3|84
1697595300000|2023-10-18 02:15:00|||||||||72
1697595600000|2023-10-18 02:20:00|10106.7|10104.7|10106.7|10104.7|10106.7|10104.7|10106.7|10104.7|243
1697595900000|2023-10-18 02:25:00|||||||||61
1697596200000|2023-10-18 02:30:00|10107.1|10105.1|10107.1|10105.1|10107.4|10105.4|10106.7|10104.7|901
1697596500000|2023-10-18 02:35:00|10107.4|10105.4|10107.4|10105.4|10107.4|10105.4|10107.4|10105.4|682
1697596800000|2023-10-18 02:40:00|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|859
1697597100000|2023-10-18 02:45:00|||||||||123
1697597400000|2023-10-18 02:50:00|||||||||550
1697597700000|2023-10-18 02:55:00|||||||||84
1697598000000|2023-10-18 03:00:00|||||||||421
1697598300000|2023-10-18 03:05:00|||||||||175
1697598600000|2023-10-18 03:10:00|||||||||17
1697598900000|2023-10-18 03:15:00|10106.9|10104.9|10106.3|10104.3|10106.9|10104.9|10106.3|10104.3|463
1697599200000|2023-10-18 03:20:00|10106.5|10104.5|10106.3|10104.3|10106.7|10104.7|10106.3|10104.3|138
1697599500000|2023-10-18 03:25:00|10106.5|10104.5|10106.7|10104.7|10106.7|10104.7|10106.5|10104.5|82
1697599800000|2023-10-18 03:30:00|10107.1|10105.1|10107.4|10105.4|10107.4|10105.4|10106.7|10104.7|340
1697600100000|2023-10-18 03:35:00|10107.1|10105.1|10107.1|10105.1|10107.4|10105.4|10107.1|10105.1|238
1697600400000|2023-10-18 03:40:00|10107.3|10105.3|10107.4|10105.4|10107.8|10105.8|10107.1|10105.1|1200
1697600700000|2023-10-18 03:45:00|||||||||291
1697601000000|2023-10-18 03:50:00|||||||||263
1697601300000|2023-10-18 03:55:00|||||||||30
1697601600000|2023-10-18 04:00:00|10107.8|10105.8|10107.8|10105.8|10107.8|10105.8|10107.8|10105.8|138
1697601900000|2023-10-18 04:05:00|10107.4|10105.4|10107.4|10105.4|10107.4|10105.4|10107.4|10105.4|423
1697602200000|2023-10-18 04:10:00|10107.1|10105.1|10107.4|10105.4|10107.4|10105.4|10107.1|10105.1|293
1697602500000|2023-10-18 04:15:00|||||||||18
1697602800000|2023-10-18 04:20:00|||||||||80
1697603100000|2023-10-18 04:25:00|10107.1|10105.1|10107.1|10105.1|10107.4|10105.4|10107.1|10105.1|44
1697603700000|2023-10-18 04:35:00|||||||||143
1697604000000|2023-10-18 04:40:00|||||||||8
1697604300000|2023-10-18 04:45:00|10107.4|10105.4|10107.1|10105.1|10107.4|10105.4|10107.1|10105.1|229
1697604600000|2023-10-18 04:50:00|10106.9|10104.9|10107.1|10105.1|10107.1|10105.1|10106.7|10104.7|312
1697604900000|2023-10-18 04:55:00|||||||||215
1697605200000|2023-10-18 05:00:00|10107.4|10105.4|10107.8|10105.8|10107.8|10105.8|10107.4|10105.4|382
1697605500000|2023-10-18 05:05:00|10108.2|10106.2|10108.2|10106.2|10108.2|10106.2|10108.2|10106.2|419
1697605800000|2023-10-18 05:10:00|10108|10106|10107.4|10105.4|10108|10106|10107.4|10105.4|873
1697606100000|2023-10-18 05:15:00|||||||||358
1697606400000|2023-10-18 05:20:00|10107.1|10105.1|10106.9|10104.9|10107.3|10105.3|10106.7|10104.7|808
1697606700000|2023-10-18 05:25:00|10106.7|10104.7|10106.7|10104.7|10107.1|10105.1|10106.7|10104.7|61
1697607000000|2023-10-18 05:30:00|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|26
1697607300000|2023-10-18 05:35:00|10106.7|10104.7|10107.1|10105.1|10107.1|10105.1|10106.7|10104.7|520
1697607600000|2023-10-18 05:40:00|10106.7|10104.7|10107.4|10105.4|10107.4|10105.4|10106.7|10104.7|594
1697607900000|2023-10-18 05:45:00|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|65
1697608200000|2023-10-18 05:50:00|||||||||42
1697608500000|2023-10-18 05:55:00|10107.4|10105.4|10107.3|10105.3|10107.4|10105.4|10107.1|10105.1|145
1697608800000|2023-10-18 06:00:00|10107.4|10105.4|10105.5|10103.5|10107.4|10105.4|10104.7|10102.7|1163
1697609100000|2023-10-18 06:05:00|10105.9|10103.9|10105.5|10103.5|10105.9|10103.9|10105.5|10103.5|703
1697609400000|2023-10-18 06:10:00|10105.9|10103.9|10105.5|10103.5|10105.9|10103.9|10105.5|10103.5|708
1697609700000|2023-10-18 06:15:00|10105.1|10103.1|10105.1|10103.1|10105.1|10103.1|10104.7|10102.7|145
1697610000000|2023-10-18 06:20:00|10105.5|10103.5|10105.5|10103.5|10105.5|10103.5|10105.1|10103.1|154
1697610300000|2023-10-18 06:25:00|10105.1|10103.1|10105.1|10103.1|10105.5|10103.5|10105.1|10103.1|505
1697610600000|2023-10-18 06:30:00|10104.3|10102.3|10104.7|10102.7|10105.1|10103.1|10104.3|10102.3|1239
1697610900000|2023-10-18 06:35:00|10105.1|10103.1|10104.3|10102.3|10105.5|10103.5|10103.9|10101.9|629
1697611200000|2023-10-18 06:40:00|10104.7|10102.7|10104.3|10102.3|10104.7|10102.7|10103.9|10101.9|405
1697611500000|2023-10-18 06:45:00|10104.7|10102.7|10104.7|10102.7|10104.7|10102.7|10104.3|10102.3|375
1697611800000|2023-10-18 06:50:00|10104.3|10102.3|10104.3|10102.3|10104.7|10102.7|10103.9|10101.9|399
1697612100000|2023-10-18 06:55:00|10103.9|10101.9|10104.7|10102.7|10104.7|10102.7|10103.5|10101.5|457
1697612400000|2023-10-18 07:00:00|10104.3|10102.3|10104.3|10102.3|10104.7|10102.7|10103.9|10101.9|338
1697612700000|2023-10-18 07:05:00|10104.7|10102.7|10103.9|10101.9|10104.7|10102.7|10103.9|10101.9|845
1697613000000|2023-10-18 07:10:00|10104.1|10102.1|10103.9|10101.9|10104.3|10102.3|10103.5|10101.5|827
1697613300000|2023-10-18 07:15:00|10104.1|10102.1|10104.3|10102.3|10104.3|10102.3|10103.9|10101.9|433
1697613600000|2023-10-18 07:20:00|10104.7|10102.7|10103.1|10101.1|10104.7|10102.7|10103.1|10101.1|1374
1697613900000|2023-10-18 07:25:00|10103.5|10101.5|10103.5|10101.5|10103.5|10101.5|10103.1|10101.1|859
1697614200000|2023-10-18 07:30:00|10103.1|10101.1|10103.5|10101.5|10103.5|10101.5|10103.1|10101.1|523
1697614500000|2023-10-18 07:35:00|10103.3|10101.3|10103.5|10101.5|10103.5|10101.5|10103.3|10101.3|485
1697614800000|2023-10-18 07:40:00|10103.3|10101.3|10104.3|10102.3|10104.3|10102.3|10103.1|10101.1|906
1697615100000|2023-10-18 07:45:00|||||||||338
1697615400000|2023-10-18 07:50:00|10104.7|10102.7|10105.1|10103.1|10105.1|10103.1|10104.7|10102.7|520
1697615700000|2023-10-18 07:55:00|10105.5|10103.5|10105.9|10103.9|10106.3|10104.3|10105.5|10103.5|1349
1697616000000|2023-10-18 08:00:00|10105.5|10103.5|10105.5|10103.5|10105.9|10103.9|10105.5|10103.5|1547
1697616300000|2023-10-18 08:05:00|10105.9|10103.9|10105.5|10103.5|10105.9|10103.9|10105.5|10103.5|1619
1697616600000|2023-10-18 08:10:00|10105.9|10103.9|10105.5|10103.5|10105.9|10103.9|10105.5|10103.5|730
1697616900000|2023-10-18 08:15:00|||||||||187
1697617200000|2023-10-18 08:20:00|10105.9|10103.9|10106.3|10104.3|10106.3|10104.3|10105.9|10103.9|1299
1697617500000|2023-10-18 08:25:00|10105.9|10103.9|10106.7|10104.7|10106.7|10104.7|10105.9|10103.9|1569
1697617800000|2023-10-18 08:30:00|10106.3|10104.3|10106.7|10104.7|10107.1|10105.1|10106.3|10104.3|1673
1697618100000|2023-10-18 08:35:00|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|1243
1697618400000|2023-10-18 08:40:00|||||||||1405
1697618700000|2023-10-18 08:45:00|||||||||471
1697619000000|2023-10-18 08:50:00|10107.4|10105.4|10107.1|10105.1|10107.4|10105.4|10107.1|10105.1|791
1697619300000|2023-10-18 08:55:00|10107.3|10105.3|10107.1|10105.1|10107.4|10105.4|10107.1|10105.1|413
1697619600000|2023-10-18 09:00:00|10106.7|10104.7|10106.3|10104.3|10106.7|10104.7|10106.3|10104.3|244
1697619900000|2023-10-18 09:05:00|10106.5|10104.5|10106.7|10104.7|10106.7|10104.7|10106.3|10104.3|421
1697620200000|2023-10-18 09:10:00|10106.3|10104.3|10106.7|10104.7|10106.7|10104.7|10106.3|10104.3|376
1697620500000|2023-10-18 09:15:00|10106.3|10104.3|10107.1|10105.1|10107.1|10105.1|10106.3|10104.3|943
1697620800000|2023-10-18 09:20:00|10106.7|10104.7|10106.7|10104.7|10106.7|10104.7|10106.7|10104.7|143
1697621100000|2023-10-18 09:25:00|10107.1|10105.1|10107.4|10105.4|10107.8|10105.8|10106.7|10104.7|1141
1697621400000|2023-10-18 09:30:00|10107.8|10105.8|10108.2|10106.2|10108.2|10106.2|10107.8|10105.8|1839
1697621700000|2023-10-18 09:35:00|10107.8|10105.8|10108.2|10106.2|10108.6|10106.6|10107.8|10105.8|3755
1697622000000|2023-10-18 09:40:00|10107.8|10105.8|10107.8|10105.8|10108.2|10106.2|10107.8|10105.8|413
1697622300000|2023-10-18 09:45:00|10108|10106|10108.2|10106.2|10108.6|10106.6|10107.8|10105.8|1110
1697622600000|2023-10-18 09:50:00|10108.6|10106.6|10108.6|10106.6|10108.6|10106.6|10108.2|10106.2|1107
1697622900000|2023-10-18 09:55:00|10108.4|10106.4|10108.2|10106.2|10108.6|10106.6|10108.2|10106.2|994
1697623200000|2023-10-18 10:00:00|10107.8|10105.8|10108.2|10106.2|10108.2|10106.2|10107.8|10105.8|323
1697623500000|2023-10-18 10:05:00|10108.6|10106.6|10109.4|10107.4|10109.4|10107.4|10108.6|10106.6|1515
1697623800000|2023-10-18 10:10:00|10109|10107|10109.4|10107.4|10109.4|10107.4|10109|10107|1227
1697624100000|2023-10-18 10:15:00|10109|10107|10109.4|10107.4|10109.4|10107.4|10109|10107|1305
1697624400000|2023-10-18 10:20:00|||||||||278
1697624700000|2023-10-18 10:25:00|10109|10107|10109.4|10107.4|10109.4|10107.4|10109|10107|752
1697625000000|2023-10-18 10:30:00|10109.8|10107.8|10109.8|10107.8|10109.8|10107.8|10109.4|10107.4|787
1697625300000|2023-10-18 10:35:00|10109.6|10107.6|10109.4|10107.4|10109.8|10107.8|10109.4|10107.4|486
1697625600000|2023-10-18 10:40:00|10109.8|10107.8|10110.2|10108.2|10110.2|10108.2|10109.8|10107.8|846
1697625900000|2023-10-18 10:45:00|10109.8|10107.8|10109.8|10107.8|10109.8|10107.8|10109.8|10107.8|401
1697626200000|2023-10-18 10:50:00|10110.2|10108.2|10111|10109|10111.4|10109.4|10110.2|10108.2|812
1697626500000|2023-10-18 10:55:00|10111.2|10109.2|10110.6|10108.6|10111.2|10109.2|10110.6|10108.6|2118
1697626800000|2023-10-18 11:00:00|10111|10109|10111|10109|10111.4|10109.4|10110.6|10108.6|540
1697627100000|2023-10-18 11:05:00|10111.2|10109.2|10110.6|10108.6|10111.4|10109.4|10110.6|10108.6|2108
1697627400000|2023-10-18 11:10:00|10111|10109|10111|10109|10111|10109|10110.6|10108.6|719
1697627700000|2023-10-18 11:15:00|10111.4|10109.4|10111.4|10109.4|10111.7|10109.7|10111|10109|2080
1697628000000|2023-10-18 11:20:00|10111|10109|10111|10109|10111.4|10109.4|10111|10109|698
1697628300000|2023-10-18 11:25:00|10110.6|10108.6|10109.8|10107.8|10110.6|10108.6|10109.8|10107.8|1779
1697628600000|2023-10-18 11:30:00|10110.2|10108.2|10110.2|10108.2|10110.6|10108.6|10110.2|10108.2|1699
1697628900000|2023-10-18 11:35:00|10110.6|10108.6|10109.8|10107.8|10110.6|10108.6|10109.8|10107.8|1545
1697629200000|2023-10-18 11:40:00|10109.4|10107.4|10109.4|10107.4|10109.6|10107.6|10109|10107|1067
1697629500000|2023-10-18 11:45:00|10109.6|10107.6|10108.6|10106.6|10109.8|10107.8|10108.2|10106.2|1722
1697629800000|2023-10-18 11:50:00|10109|10107|10108.2|10106.2|10109.8|10107.8|10108.2|10106.2|1942
1697630100000|2023-10-18 11:55:00|10108.6|10106.6|10107.8|10105.8|10108.6|10106.6|10107.8|10105.8|620
1697630400000|2023-10-18 12:00:00|10108|10106|10107.4|10105.4|10108.6|10106.6|10107.4|10105.4|1683
1697630700000|2023-10-18 12:05:00|10107.8|10105.8|10108.2|10106.2|10108.2|10106.2|10107.4|10105.4|1624
1697631000000|2023-10-18 12:10:00|10108|10106|10107.1|10105.1|10108.6|10106.6|10107.1|10105.1|3958
1697631300000|2023-10-18 12:15:00|10107.4|10105.4|10107.1|10105.1|10107.8|10105.8|10107.1|10105.1|3347
1697631600000|2023-10-18 12:20:00|10106.7|10104.7|10106.7|10104.7|10107.1|10105.1|10106.3|10104.3|3023
1697631900000|2023-10-18 12:25:00|10106.3|10104.3|10105.9|10103.9|10106.7|10104.7|10105.7|10103.7|3226
1697632200000|2023-10-18 12:30:00|10105.7|10103.7|10104.7|10102.7|10107.1|10105.1|10104.3|10102.3|5989
1697632500000|2023-10-18 12:35:00|10105.1|10103.1|10104.3|10102.3|10105.5|10103.5|10104.3|10102.3|2027
1697632800000|2023-10-18 12:40:00|10104.7|10102.7|10102.8|10100.8|10105.1|10103.1|10102.8|10100.8|3482
1697633100000|2023-10-18 12:45:00|10103.1|10101.1|10103.5|10101.5|10103.9|10101.9|10102.8|10100.8|2096
1697633400000|2023-10-18 12:50:00|10103.7|10101.7|10105.1|10103.1|10105.1|10103.1|10103.5|10101.5|3792
1697633700000|2023-10-18 12:55:00|10105.5|10103.5|10105.9|10103.9|10106.3|10104.3|10105.1|10103.1|5689
1697634000000|2023-10-18 13:00:00|10105.5|10103.5|10105.5|10103.5|10106.3|10104.3|10105.5|10103.5|1550
1697634300000|2023-10-18 13:05:00|10105.3|10103.3|10103.9|10101.9|10105.9|10103.9|10103.5|10101.5|2042
1697634600000|2023-10-18 13:10:00|10104.3|10102.3|10104.7|10102.7|10104.7|10102.7|10103.5|10101.5|2844
1697634900000|2023-10-18 13:15:00|10104.3|10102.3|10104.7|10102.7|10105.1|10103.1|10104.3|10102.3|1457
1697635200000|2023-10-18 13:20:00|10104.9|10102.9|10105.1|10103.1|10105.5|10103.5|10104.7|10102.7|1446
1697635500000|2023-10-18 13:25:00|10104.7|10102.7|10103.9|10101.9|10105.1|10103.1|10103.5|10101.5|1687
1697635800000|2023-10-18 13:30:00|10103.5|10101.5|10104.7|10102.7|10104.7|10102.7|10103.5|10101.5|2666
1697636100000|2023-10-18 13:35:00|10104.3|10102.3|10104.7|10102.7|10104.7|10102.7|10103.5|10101.5|1815
1697636400000|2023-10-18 13:40:00|10104.3|10102.3|10105.9|10103.9|10106.3|10104.3|10104.3|10102.3|2344
1697636700000|2023-10-18 13:45:00|10106.1|10104.1|10106.7|10104.7|10106.7|10104.7|10105.9|10103.9|2109
1697637000000|2023-10-18 13:50:00|10106.3|10104.3|10107.1|10105.1|10107.8|10105.8|10106.3|10104.3|2698
1697637300000|2023-10-18 13:55:00|10106.7|10104.7|10107.1|10105.1|10107.4|10105.4|10106.7|10104.7|1403
1697637600000|2023-10-18 14:00:00|10107.4|10105.4|10107.1|10105.1|10108.2|10106.2|10107.1|10105.1|10303
1697637900000|2023-10-18 14:05:00|10107.4|10105.4|10107.8|10105.8|10107.8|10105.8|10107.1|10105.1|1934
1697638200000|2023-10-18 14:10:00|10107.4|10105.4|10107.4|10105.4|10108.2|10106.2|10107.4|10105.4|1292
1697638500000|2023-10-18 14:15:00|10107.1|10105.1|10107.4|10105.4|10107.8|10105.8|10107.1|10105.1|1640
1697638800000|2023-10-18 14:20:00|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|10107.1|10105.1|1512
1697639100000|2023-10-18 14:25:00|10106.9|10104.9|10106.7|10104.7|10107.1|10105.1|10105.9|10103.9|2309
1697639400000|2023-10-18 14:30:00|10106.3|10104.3|10105.5|10103.5|10107.1|10105.1|10105.5|10103.5|32337
1697639700000|2023-10-18 14:35:00|10105.3|10103.3|10105.9|10103.9|10106.7|10104.7|10105.1|10103.1|4063
1697640000000|2023-10-18 14:40:00|10105.5|10103.5|10103.5|10101.5|10105.5|10103.5|10103.5|10101.5|3964
1697640300000|2023-10-18 14:45:00|10103.1|10101.1|10103.1|10101.1|10103.5|10101.5|10102.4|10100.4|3543
1697640600000|2023-10-18 14:50:00|10102.8|10100.8|10102|10100|10103.1|10101.1|10101.2|10099.2|5197
1697640900000|2023-10-18 14:55:00|10101.6|10099.6|10100.8|10098.8|10102|10100|10100.8|10098.8|4239
1697641200000|2023-10-18 15:00:00|10101.2|10099.2|10100.8|10098.8|10101.2|10099.2|10100|10098|2080
1697641500000|2023-10-18 15:05:00|10100.4|10098.4|10098.9|10096.9|10100.8|10098.8|10098.9|10096.9|5433
1697641800000|2023-10-18 15:10:00|10098.5|10096.5|10098.5|10096.5|10098.9|10096.9|10098.1|10096.1|8388
1697642100000|2023-10-18 15:15:00|10098.9|10096.9|10098.9|10096.9|10099.2|10097.2|10098.5|10096.5|3496
1697642400000|2023-10-18 15:20:00|10098.5|10096.5|10098.7|10096.7|10099.6|10097.6|10098.5|10096.5|4478
1697642700000|2023-10-18 15:25:00|10098.5|10096.5|10099.2|10097.2|10099.2|10097.2|10098.5|10096.5|1919
1697643000000|2023-10-18 15:30:00|10099.6|10097.6|10100.4|10098.4|10100.4|10098.4|10099.2|10097.2|4273
1697643300000|2023-10-18 15:35:00|10100.6|10098.6|10099.2|10097.2|10100.8|10098.8|10099.2|10097.2|3970
1697643600000|2023-10-18 15:40:00|10099.6|10097.6|10098.9|10096.9|10099.6|10097.6|10098.5|10096.5|1914
1697643900000|2023-10-18 15:45:00|10099.2|10097.2|10098.9|10096.9|10099.6|10097.6|10098.9|10096.9|3116
1697644200000|2023-10-18 15:50:00|10098.5|10096.5|10098.9|10096.9|10098.9|10096.9|10097.7|10095.7|6235
1697644500000|2023-10-18 15:55:00|10099.2|10097.2|10098.9|10096.9|10099.2|10097.2|10098.5|10096.5|1799
1697644800000|2023-10-18 16:00:00|10099.2|10097.2|10099.2|10097.2|10100|10098|10098.9|10096.9|3838
1697645100000|2023-10-18 16:05:00|10098.9|10096.9|10099.2|10097.2|10099.6|10097.6|10098.5|10096.5|4632
1697645400000|2023-10-18 16:10:00|10098.9|10096.9|10100|10098|10100|10098|10098.9|10096.9|4012
1697645700000|2023-10-18 16:15:00|10099.8|10097.8|10099.6|10097.6|10100|10098|10098.5|10096.5|5220
1697646000000|2023-10-18 16:20:00|10100|10098|10101.2|10099.2|10101.2|10099.2|10099.6|10097.6|8332
1697646300000|2023-10-18 16:25:00|10100.8|10098.8|10101.2|10099.2|10101.6|10099.6|10100.8|10098.8|3865
1697646600000|2023-10-18 16:30:00|10100.8|10098.8|10101.6|10099.6|10101.6|10099.6|10100.8|10098.8|5149
1697646900000|2023-10-18 16:35:00|10102|10100|10102.4|10100.4|10102.4|10100.4|10102|10100|3186
1697647200000|2023-10-18 16:40:00|10102.8|10100.8|10102.4|10100.4|10103.1|10101.1|10102.4|10100.4|2319
1697647500000|2023-10-18 16:45:00|10102.8|10100.8|10103.5|10101.5|10104.3|10102.3|10102.8|10100.8|3268
1697647800000|2023-10-18 16:50:00|10103.1|10101.1|10102.8|10100.8|10103.5|10101.5|10102.8|10100.8|1753
1697648100000|2023-10-18 16:55:00|10102.4|10100.4|10102.6|10100.6|10102.8|10100.8|10102|10100|1419
1697648400000|2023-10-18 17:00:00|10102.8|10100.8|10104.3|10102.3|10104.7|10102.7|10102.4|10100.4|3386
1697648700000|2023-10-18 17:05:00|10103.9|10101.9|10103.9|10101.9|10103.9|10101.9|10102.8|10100.8|2715
1697649000000|2023-10-18 17:10:00|10103.5|10101.5|10104.7|10102.7|10105.1|10103.1|10103.5|10101.5|3607
1697649300000|2023-10-18 17:15:00|10105.1|10103.1|10103.5|10101.5|10105.1|10103.1|10102.8|10100.8|2406
1697649600000|2023-10-18 17:20:00|10103.1|10101.1|10103.9|10101.9|10104.3|10102.3|10103.1|10101.1|1156
1697649900000|2023-10-18 17:25:00|10104.3|10102.3|10104.1|10102.1|10104.3|10102.3|10103.9|10101.9|1200
1697650200000|2023-10-18 17:30:00|10103.9|10101.9|10105.5|10103.5|10105.5|10103.5|10103.9|10101.9|2681
1697650500000|2023-10-18 17:35:00|10105.1|10103.1|10104.7|10102.7|10105.9|10103.9|10104.7|10102.7|3278
1697650800000|2023-10-18 17:40:00|10105.1|10103.1|10105.5|10103.5|10105.5|10103.5|10105.1|10103.1|683
1697651100000|2023-10-18 17:45:00|10105.7|10103.7|10105.5|10103.5|10106.3|10104.3|10105.5|10103.5|3282
1697651400000|2023-10-18 17:50:00|10105.1|10103.1|10104.7|10102.7|10105.5|10103.5|10104.7|10102.7|3648
1697651700000|2023-10-18 17:55:00|10105.1|10103.1|10104.3|10102.3|10105.1|10103.1|10104.3|10102.3|932
1697652000000|2023-10-18 18:00:00|10103.9|10101.9|10103.5|10101.5|10103.9|10101.9|10103.5|10101.5|939
1697652300000|2023-10-18 18:05:00|10103.9|10101.9|10103.9|10101.9|10104.3|10102.3|10103.5|10101.5|586
1697652600000|2023-10-18 18:10:00|10103.5|10101.5|10103.9|10101.9|10103.9|10101.9|10103.5|10101.5|738
1697652900000|2023-10-18 18:15:00|10104.3|10102.3|10104.3|10102.3|10104.7|10102.7|10103.9|10101.9|1147
1697653200000|2023-10-18 18:20:00|10103.9|10101.9|10104.3|10102.3|10104.3|10102.3|10103.9|10101.9|175
1697653500000|2023-10-18 18:25:00|10103.9|10101.9|10104.7|10102.7|10104.7|10102.7|10103.9|10101.9|526
1697653800000|2023-10-18 18:30:00|10104.3|10102.3|10104.3|10102.3|10104.7|10102.7|10103.9|10101.9|2002
1697654100000|2023-10-18 18:35:00|10103.9|10101.9|10103.9|10101.9|10104.3|10102.3|10103.9|10101.9|714
1697654400000|2023-10-18 18:40:00|10103.5|10101.5|10103.5|10101.5|10103.5|10101.5|10103.5|10101.5|2280
1697654700000|2023-10-18 18:45:00|10103.1|10101.1|10103.5|10101.5|10103.5|10101.5|10103.1|10101.1|485
1697655000000|2023-10-18 18:50:00|10103.1|10101.1|10103.1|10101.1|10103.1|10101.1|10102.8|10100.8|2063
1697655300000|2023-10-18 18:55:00|10102.8|10100.8|10102.8|10100.8|10103.1|10101.1|10102.4|10100.4|3322
1697655600000|2023-10-18 19:00:00|10103.1|10101.1|10102.8|10100.8|10103.1|10101.1|10102.4|10100.4|2014
1697655900000|2023-10-18 19:05:00|10102.4|10100.4|10102.8|10100.8|10102.8|10100.8|10102|10100|2071
1697656200000|2023-10-18 19:10:00|10103.1|10101.1|10103.1|10101.1|10103.5|10101.5|10103.1|10101.1|1051
1697656500000|2023-10-18 19:15:00|||||||||154
1697656800000|2023-10-18 19:20:00|10103.5|10101.5|10103.5|10101.5|10103.5|10101.5|10103.5|10101.5|243
1697657100000|2023-10-18 19:25:00|10103.1|10101.1|10103.5|10101.5|10103.5|10101.5|10103.1|10101.1|1230
1697657400000|2023-10-18 19:30:00|10103.9|10101.9|10104.3|10102.3|10104.3|10102.3|10103.5|10101.5|566
1697657700000|2023-10-18 19:35:00|||||||||632
1697658000000|2023-10-18 19:40:00|10104.5|10102.5|10104.3|10102.3|10104.5|10102.5|10104.3|10102.3|696
1697658300000|2023-10-18 19:45:00|10103.9|10101.9|10103.9|10101.9|10103.9|10101.9|10103.5|10101.5|1220
1697658600000|2023-10-18 19:50:00|10103.5|10101.5|10103.1|10101.1|10103.9|10101.9|10103.1|10101.1|783
1697658900000|2023-10-18 19:55:00|10102.8|10100.8|10102.8|10100.8|10102.8|10100.8|10102.4|10100.4|2288
1697659200000|2023-10-18 20:00:00|10102.4|10100.4|10101.6|10099.6|10102.4|10100.4|10101.6|10099.6|3148
1697659500000|2023-10-18 20:05:00|10102|10100|10102.4|10100.4|10102.4|10100.4|10102|10100|1236
1697659800000|2023-10-18 20:10:00|10102.8|10100.8|10102.8|10100.8|10102.8|10100.8|10102.6|10100.6|643
1697660100000|2023-10-18 20:15:00|10102.6|10100.6|10101.6|10099.6|10102.6|10100.6|10101.6|10099.6|793
1697660400000|2023-10-18 20:20:00|10102|10100|10102.8|10100.8|10102.8|10100.8|10101.6|10099.6|3182
1697660700000|2023-10-18 20:25:00|10102.4|10100.4|10101.6|10099.6|10102.4|10100.4|10101.6|10099.6|961
1697661000000|2023-10-18 20:30:00|10102|10100|10102|10100|10102|10100|10101.6|10099.6|867
1697661300000|2023-10-18 20:35:00|10101.8|10099.8|10102|10100|10102|10100|10101.6|10099.6|699
1697661600000|2023-10-18 20:40:00|10102.4|10100.4|10102.4|10100.4|10102.4|10100.4|10102|10100|1659
1697661900000|2023-10-18 20:45:00|10102|10100|10102.4|10100.4|10102.4|10100.4|10102|10100|332
1697662200000|2023-10-18 20:50:00|10102|10100|10102|10100|10102|10100|10102|10100|697
1697662500000|2023-10-18 20:55:00|10101.6|10099.6|10101.6|10099.6|10102|10100|10101.6|10099.6|536
1697666400000|2023-10-18 22:00:00|10102|10100|10101.6|10099.6|10102|10100|10101.6|10099.6|319
1697666700000|2023-10-18 22:05:00|10101.8|10099.8|10102.4|10100.4|10102.4|10100.4|10101.8|10099.8|44
1697667000000|2023-10-18 22:10:00|10102.2|10100.2|10102.4|10100.4|10102.4|10100.4|10102|10100|31
1697667300000|2023-10-18 22:15:00|||||||||4
1697667600000|2023-10-18 22:20:00|10102.8|10100.8|10102.4|10100.4|10102.8|10100.8|10102.2|10100.2|170
1697667900000|2023-10-18 22:25:00|10102.2|10100.2|10102|10100|10102.4|10100.4|10102|10100|172
1697668200000|2023-10-18 22:30:00|10101.8|10099.8|10101.6|10099.6|10102|10100|10101.6|10099.6|288
1697668500000|2023-10-18 22:35:00|10101.4|10099.4|10101.6|10099.6|10101.6|10099.6|10101.2|10099.2|461
1697668800000|2023-10-18 22:40:00|||||||||12
1697669100000|2023-10-18 22:45:00|10101.4|10099.4|10101.2|10099.2|10101.4|10099.4|10101|10099|256
1697669400000|2023-10-18 22:50:00|10100.8|10098.8|10101.2|10099.2|10101.2|10099.2|10100.8|10098.8|234
1697669700000|2023-10-18 22:55:00|10101|10099|10101.2|10099.2|10101.2|10099.2|10100.8|10098.8|186
1697670000000|2023-10-18 23:00:00|||||||||108
1697670300000|2023-10-18 23:05:00|||||||||15
1697670600000|2023-10-18 23:10:00|||||||||75
1697670900000|2023-10-18 23:15:00|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|15
1697671200000|2023-10-18 23:20:00|10100.6|10098.6|10100.8|10098.8|10100.8|10098.8|10100.4|10098.4|57
1697671500000|2023-10-18 23:25:00|10101.2|10099.2|10101|10099|10101.2|10099.2|10100.8|10098.8|533
1697671800000|2023-10-18 23:30:00|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|204
1697672100000|2023-10-18 23:35:00|10100.4|10098.4|10100.4|10098.4|10100.6|10098.6|10100|10098|317
1697672400000|2023-10-18 23:40:00|10100|10098|10100.8|10098.8|10100.8|10098.8|10100|10098|249
1697672700000|2023-10-18 23:45:00|10100.6|10098.6|10100.8|10098.8|10100.8|10098.8|10100.4|10098.4|59
1697673000000|2023-10-18 23:50:00|10100.4|10098.4|10100.4|10098.4|10100.4|10098.4|10100.2|10098.2|168
1697673300000|2023-10-18 23:55:00|10100.2|10098.2|10100.4|10098.4|10100.4|10098.4|10100.2|10098.2|67
1697673600000|2023-10-19 00:00:00|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|72
1697673900000|2023-10-19 00:05:00|10101.2|10099.2|10100.4|10098.4|10101.2|10099.2|10100.4|10098.4|336
1697674200000|2023-10-19 00:10:00|10100.2|10098.2|10100.4|10098.4|10100.4|10098.4|10100.2|10098.2|49
1697674500000|2023-10-19 00:15:00|||||||||106
1697674800000|2023-10-19 00:20:00|10100.8|10098.8|10100.4|10098.4|10100.8|10098.8|10100.4|10098.4|112
1697675100000|2023-10-19 00:25:00|10100.6|10098.6|10100.4|10098.4|10100.8|10098.8|10100.4|10098.4|233
1697675400000|2023-10-19 00:30:00|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|10100.4|10098.4|184
1697675700000|2023-10-19 00:35:00|10100.4|10098.4|10100.4|10098.4|10100.8|10098.8|10100.4|10098.4|197
1697676000000|2023-10-19 00:40:00|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|10100.4|10098.4|347
1697676300000|2023-10-19 00:45:00|10101.2|10099.2|10100.8|10098.8|10101.2|10099.2|10100.8|10098.8|93
1697676600000|2023-10-19 00:50:00|10100.4|10098.4|10100.4|10098.4|10100.4|10098.4|10100.4|10098.4|133
1697676900000|2023-10-19 00:55:00|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|10100.8|10098.8|130
1697677200000|2023-10-19 01:00:00|10101.2|10099.2|10101.2|10099.2|10101.2|10099.2|10100.8|10098.8|199
1697677500000|2023-10-19 01:05:00|10101|10099|10100|10098|10101|10099|10099.6|10097.6|1062
1697677800000|2023-10-19 01:10:00|10099.6|10097.6|10098.5|10096.5|10099.6|10097.6|10098.1|10096.1|1280
1697678100000|2023-10-19 01:15:00|10098.1|10096.1|10098.5|10096.5|10098.5|10096.5|10098.1|10096.1|354
1697678400000|2023-10-19 01:20:00|10098.3|10096.3|10098.1|10096.1|10098.5|10096.5|10098.1|10096.1|408
1697678700000|2023-10-19 01:25:00|10098.5|10096.5|10099.2|10097.2|10099.2|10097.2|10098.3|10096.3|532
1697679000000|2023-10-19 01:30:00|10099|10097|10098.9|10096.9|10099.2|10097.2|10098.7|10096.7|420
1697679300000|2023-10-19 01:35:00|10098.5|10096.5|10097.7|10095.7|10098.9|10096.9|10096.7|10094.7|708
1697679600000|2023-10-19 01:40:00|10097.3|10095.3|10098.5|10096.5|10098.5|10096.5|10097.3|10095.3|1433
1697679900000|2023-10-19 01:45:00|10098.9|10096.9|10098.9|10096.9|10099.2|10097.2|10098.9|10096.9|393
1697680200000|2023-10-19 01:50:00|10098.7|10096.7|10098.9|10096.9|10099.2|10097.2|10098.5|10096.5|183
1697680500000|2023-10-19 01:55:00|10098.5|10096.5|10098.5|10096.5|10098.7|10096.7|10098.5|10096.5|119
1697680800000|2023-10-19 02:00:00|10098.9|10096.9|10098.5|10096.5|10098.9|10096.9|10098.5|10096.5|184
1697681100000|2023-10-19 02:05:00|10098.7|10096.7|10099.2|10097.2|10099.2|10097.2|10098.5|10096.5|151
1697681400000|2023-10-19 02:10:00|10098.9|10096.9|10099|10097|10099.2|10097.2|10098.9|10096.9|134
1697681700000|2023-10-19 02:15:00|10098.9|10096.9|10099.2|10097.2|10099.2|10097.2|10098.9|10096.9|102
1697682000000|2023-10-19 02:20:00|10099.6|10097.6|10099.6|10097.6|10100|10098|10099.4|10097.4|688
1697682300000|2023-10-19 02:25:00|10099.8|10097.8|10099.2|10097.2|10100|10098|10099.2|10097.2|333
1697682600000|2023-10-19 02:30:00|10098.9|10096.9|10098.5|10096.5|10098.9|10096.9|10098.5|10096.5|897
1697682900000|2023-10-19 02:35:00|10098.9|10096.9|10098.5|10096.5|10098.9|10096.9|10098.5|10096.5|443
1697683200000|2023-10-19 02:40:00|10098.9|10096.9|10098.9|10096.9|10098.9|10096.9|10098.9|10096.9|532
1697683500000|2023-10-19 02:45:00|||||||||51
1697683800000|2023-10-19 02:50:00|10098.7|10096.7|10098.5|10096.5|10098.9|10096.9|10098.5|10096.5|393
1697684100000|2023-10-19 02:55:00|10098.9|10096.9|10098.9|10096.9|10098.9|10096.9|10098.7|10096.7|32
1697684400000|2023-10-19 03:00:00|||||||||137
1697684700000|2023-10-19 03:05:00|||||||||105
1697685000000|2023-10-19 03:10:00|||||||||2
1697685300000|2023-10-19 03:15:00|||||||||138
1697685600000|2023-10-19 03:20:00|10098.7|10096.7|10098.1|10096.1|10098.7|10096.7|10098.1|10096.1|55
1697685900000|2023-10-19 03:25:00|10098.3|10096.3|10098.1|10096.1|10098.3|10096.3|10098.1|10096.1|245
1697686200000|2023-10-19 03:30:00|10098.3|10096.3|10098.1|10096.1|10098.5|10096.5|10098.1|10096.1|560
1697686500000|2023-10-19 03:35:00|10098.5|10096.5|10098.5|10096.5|10098.5|10096.5|10098.1|10096.1|326
1697686800000|2023-10-19 03:40:00|10098.9|10096.9|10098.5|10096.5|10098.9|10096.9|10098.5|10096.5|286
1697687100000|2023-10-19 03:45:00|||||||||144
1697687400000|2023-10-19 03:50:00|10098.9|10096.9|10098.5|10096.5|10098.9|10096.9|10098.5|10096.5|358
1697687700000|2023-10-19 03:55:00|10098.3|10096.3|10098.1|10096.1|10098.5|10096.5|10098.1|10096.1|29
1697688000000|2023-10-19 04:00:00|||||||||324
1697688300000|2023-10-19 04:05:00|10097.7|10095.7|10097.7|10095.7|10097.7|10095.7|10097.7|10095.7|657
1697688600000|2023-10-19 04:10:00|10097.3|10095.3|10097.3|10095.3|10097.7|10095.7|10096.9|10094.9|671
1697688900000|2023-10-19 04:15:00|10096.9|10094.9|10096.9|10094.9|10097.3|10095.3|10096.9|10094.9|258
1697689200000|2023-10-19 04:20:00|10097.3|10095.3|10097.3|10095.3|10097.3|10095.3|10096.9|10094.9|385
1697689500000|2023-10-19 04:25:00|10096.9|10094.9|10096.9|10094.9|10097.3|10095.3|10096.9|10094.9|237
1697689800000|2023-10-19 04:30:00|10097.3|10095.3|10097.1|10095.1|10097.3|10095.3|10096.9|10094.9|156
1697690100000|2023-10-19 04:35:00|10096.9|10094.9|10096.9|10094.9|10097.3|10095.3|10096.9|10094.9|77
1697690400000|2023-10-19 04:40:00|10096.5|10094.5|10096.9|10094.9|10097.3|10095.3|10096.5|10094.5|1091
1697691000000|2023-10-19 04:50:00|10096.5|10094.5|10096.9|10094.9|10096.9|10094.9|10096.5|10094.5|294
1697691300000|2023-10-19 04:55:00|10096.5|10094.5|10096.5|10094.5|10096.5|10094.5|10096.5|10094.5|189
1697691600000|2023-10-19 05:00:00|10096.7|10094.7|10096.5|10094.5|10096.7|10094.7|10096.5|10094.5|433
1697691900000|2023-10-19 05:05:00|10096.1|10094.1|10096.1|10094.1|10096.5|10094.5|10096.1|10094.1|636
1697692200000|2023-10-19 05:10:00|10095.9|10093.9|10095.7|10093.7|10096.1|10094.1|10095.7|10093.7|398
1697692500000|2023-10-19 05:15:00|10095.9|10093.9|10096.1|10094.1|10096.1|10094.1|10095.7|10093.7|137
1697692800000|2023-10-19 05:20:00|10095.7|10093.7|10096.1|10094.1|10096.1|10094.1|10095.7|10093.7|113
1697693100000|2023-10-19 05:25:00|10095.7|10093.7|10095.7|10093.7|10095.7|10093.7|10095.7|10093.7|161
1697693400000|2023-10-19 05:30:00|10096.1|10094.1|10096.1|10094.1|10096.5|10094.5|10095.7|10093.7|406
1697693700000|2023-10-19 05:35:00|||||||||39
1697694000000|2023-10-19 05:40:00|10096.5|10094.5|10096.1|10094.1|10096.5|10094.5|10096.1|10094.1|126
1697694300000|2023-10-19 05:45:00|10096.3|10094.3|10096.5|10094.5|10096.5|10094.5|10096.1|10094.1|85
1697694600000|2023-10-19 05:50:00|10096.1|10094.1|10096.5|10094.5|10096.5|10094.5|10096.1|10094.1|282
1697694900000|2023-10-19 05:55:00|10096.9|10094.9|10096.9|10094.9|10096.9|10094.9|10096.5|10094.5|150
1697695200000|2023-10-19 06:00:00|10097.1|10095.1|10097.5|10095.5|10097.5|10095.5|10096.9|10094.9|531
1697695500000|2023-10-19 06:05:00|10097.3|10095.3|10096.9|10094.9|10097.7|10095.7|10096.9|10094.9|642
1697695800000|2023-10-19 06:10:00|10097.3|10095.3|10097.7|10095.7|10098.1|10096.1|10096.9|10094.9|648
1697696100000|2023-10-19 06:15:00|10098.1|10096.1|10097.3|10095.3|10098.1|10096.1|10097.3|10095.3|369
1697696400000|2023-10-19 06:20:00|10096.9|10094.9|10097.7|10095.7|10097.7|10095.7|10096.9|10094.9|217
1697696700000|2023-10-19 06:25:00|10097.5|10095.5|10096.5|10094.5|10097.5|10095.5|10096.5|10094.5|429
1697697000000|2023-10-19 06:30:00|10096.9|10094.9|10096.9|10094.9|10097.3|10095.3|10096.5|10094.5|370
1697697300000|2023-10-19 06:35:00|10096.5|10094.5|10096.5|10094.5|10096.9|10094.9|10096.5|10094.5|623
1697697600000|2023-10-19 06:40:00|10096.1|10094.1|10096.5|10094.5|10096.9|10094.9|10096.1|10094.1|1110
1697697900000|2023-10-19 06:45:00|10096.9|10094.9|10097.3|10095.3|10097.3|10095.3|10096.5|10094.5|451
1697698200000|2023-10-19 06:50:00|10097.7|10095.7|10097.3|10095.3|10098.1|10096.1|10097.3|10095.3|777
1697698500000|2023-10-19 06:55:00|10097.7|10095.7|10098.1|10096.1|10098.5|10096.5|10097.7|10095.7|581
1697698800000|2023-10-19 07:00:00|10097.7|10095.7|10097.7|10095.7|10098.5|10096.5|10097.7|10095.7|654
1697699100000|2023-10-19 07:05:00|10098.1|10096.1|10097.7|10095.7|10098.1|10096.1|10097.3|10095.3|327
1697699400000|2023-10-19 07:10:00|10097.9|10095.9|10097.7|10095.7|10098.1|10096.1|10097.7|10095.7|232
1697699700000|2023-10-19 07:15:00|10098.1|10096.1|10097.7|10095.7|10098.5|10096.5|10097.7|10095.7|261
1697700000000|2023-10-19 07:20:00|10098.1|10096.1|10098.1|10096.1|10098.1|10096.1|10097.7|10095.7|456
1697700300000|2023-10-19 07:25:00|10098.5|10096.5|10098.5|10096.5|10098.5|10096.5|10098.1|10096.1|600
1697700600000|2023-10-19 07:30:00|10098.1|10096.1|10098.1|10096.1|10098.1|10096.1|10097.7|10095.7|1413
1697700900000|2023-10-19 07:35:00|10098.5|10096.5|10097.7|10095.7|10098.5|10096.5|10097.7|10095.7|580
1697701200000|2023-10-19 07:40:00|10097.3|10095.3|10098.1|10096.1|10098.1|10096.1|10097.3|10095.3|534
1697701500000|2023-10-19 07:45:00|10097.7|10095.7|10097.7|10095.7|10097.7|10095.7|10097.7|10095.7|469
1697701800000|2023-10-19 07:50:00|10097.3|10095.3|10097.3|10095.3|10097.7|10095.7|10096.9|10094.9|718
1697702100000|2023-10-19 07:55:00|10097.1|10095.1|10097.3|10095.3|10097.3|10095.3|10096.9|10094.9|514
1697702400000|2023-10-19 08:00:00|10097.7|10095.7|10097.3|10095.3|10097.7|10095.7|10097.3|10095.3|2625
1697702700000|2023-10-19 08:05:00|10097.7|10095.7|10097.7|10095.7|10097.7|10095.7|10096.9|10094.9|2780
1697703000000|2023-10-19 08:10:00|10098.1|10096.1|10098.1|10096.1|10098.1|10096.1|10097.7|10095.7|1501
1697703300000|2023-10-19 08:15:00|10097.7|10095.7|10097.7|10095.7|10097.7|10095.7|10097.7|10095.7|1519
1697703600000|2023-10-19 08:20:00|10097.3|10095.3|10096.3|10094.3|10097.3|10095.3|10096.1|10094.1|2715
1697703900000|2023-10-19 08:25:00|10096.1|10094.1|10096.1|10094.1|10096.5|10094.5|10095.7|10093.7|2365
1697704200000|2023-10-19 08:30:00|10095.9|10093.9|10096.1|10094.1|10096.1|10094.1|10095.7|10093.7|465
1697704500000|2023-10-19 08:35:00|10096.5|10094.5|10096.5|10094.5|10096.9|10094.9|10096.5|10094.5|1690
1697704800000|2023-10-19 08:40:00|10096.9|10094.9|10096.1|10094.1|10096.9|10094.9|10096.1|10094.1|257
1697705100000|2023-10-19 08:45:00|10096.5|10094.5|10096.1|10094.1|10096.5|10094.5|10096.1|10094.1|753
1697705400000|2023-10-19 08:50:00|10096.5|10094.5|10096.1|10094.1|10096.5|10094.5|10096.1|10094.1|2999
1697705700000|2023-10-19 08:55:00|10096.5|10094.5|10096.1|10094.1|10096.5|10094.5|10096.1|10094.1|1481
1697706000000|2023-10-19 09:00:00|||||||||115
1697706300000|2023-10-19 09:05:00|10096.5|10094.5|10096.5|10094.5|10096.5|10094.5|10096.5|10094.5|134
1697706600000|2023-10-19 09:10:00|10096.9|10094.9|10096.5|10094.5|10096.9|10094.9|10096.5|10094.5|297
1697706900000|2023-10-19 09:15:00|10096.1|10094.1|10096.1|10094.1|10096.5|10094.5|10096.1|10094.1|1459
1697707200000|2023-10-19 09:20:00|||||||||340
1697707500000|2023-10-19 09:25:00|10096.5|10094.5|10096.5|10094.5|10096.5|10094.5|10096.1|10094.1|579
1697707800000|2023-10-19 09:30:00|10096.9|10094.9|10096.9|10094.9|10096.9|10094.9|10096.9|10094.9|184
1697708100000|2023-10-19 09:35:00|10097.3|10095.3|10097.3|10095.3|10097.3|10095.3|10096.9|10094.9|188
1697708400000|2023-10-19 09:40:00|10097.1|10095.1|10096.9|10094.9|10097.3|10095.3|10096.9|10094.9|362
1697708700000|2023-10-19 09:45:00|10096.5|10094.5|10096.9|10094.9|10096.9|10094.9|10096.5|10094.5|1163
1697709000000|2023-10-19 09:50:00|||||||||115
1697709300000|2023-10-19 09:55:00|10097.1|10095.1|10097.3|10095.3|10097.3|10095.3|10096.9|10094.9|132
1697709600000|2023-10-19 10:00:00|10097.7|10095.7|10098.1|10096.1|10098.1|10096.1|10097.5|10095.5|901
1697709900000|2023-10-19 10:05:00|10098.5|10096.5|10098.5|10096.5|10098.5|10096.5|10098.5|10096.5|830
1697710200000|2023-10-19 10:10:00|10098.1|10096.1|10097.7|10095.7|10098.1|10096.1|10097.3|10095.3|1512
1697710500000|2023-10-19 10:15:00|10097.3|10095.3|10097.7|10095.7|10098.1|10096.1|10097.3|10095.3|1268
1697710800000|2023-10-19 10:20:00|10097.3|10095.3|10098.1|10096.1|10098.1|10096.1|10097.3|10095.3|633
1697711100000|2023-10-19 10:25:00|10098.5|10096.5|10098.5|10096.5|10098.9|10096.9|10098.5|10096.5|163
1697711400000|2023-10-19 10:30:00|10098.9|10096.9|10099.2|10097.2|10099.2|10097.2|10098.9|10096.9|486
1697711700000|2023-10-19 10:35:00|10098.9|10096.9|10100|10098|10100.4|10098.4|10098.9|10096.9|1280
1697712000000|2023-10-19 10:40:00|10100.4|10098.4|10100|10098|10100.4|10098.4|10100|10098|336
1697712300000|2023-10-19 10:45:00|10100.4|10098.4|10100|10098|10100.4|10098.4|10100|10098|807
1697712600000|2023-10-19 10:50:00|10100.4|10098.4|10100|10098|10100.4|10098.4|10100|10098|678
1697712900000|2023-10-19 10:55:00|||||||||89
1697713200000|2023-10-19 11:00:00|10100.4|10098.4|10099.6|10097.6|10100.4|10098.4|10099.6|10097.6|411
1697713500000|2023-10-19 11:05:00|10099.2|10097.2|10098.9|10096.9|10099.2|10097.2|10098.9|10096.9|638
1697713800000|2023-10-19 11:10:00|10099|10097|10098.9|10096.9|10099.2|10097.2|10098.5|10096.5|707
1697714100000|2023-10-19 11:15:00|10098.5|10096.5|10098.5|10096.5|10098.9|10096.9|10097.9|10095.9|684
1697714400000|2023-10-19 11:20:00|10098.3|10096.3|10098.5|10096.5|10098.5|10096.5|10098.1|10096.1|187
1697714700000|2023-10-19 11:25:00|10098.1|10096.1|10097.7|10095.7|10098.1|10096.1|10097.7|10095.7|892
1697715000000|2023-10-19 11:30:00|10098.1|10096.1|10097.7|10095.7|10098.5|10096.5|10097.7|10095.7|1817
1697715300000|2023-10-19 11:35:00|10097.3|10095.3|10096.9|10094.9|10097.3|10095.3|10096.9|10094.9|595
1697715600000|2023-10-19 11:40:00|10097.3|10095.3|10096.5|10094.5|10098.1|10096.1|10096.5|10094.5|7770
1697715900000|2023-10-19 11:45:00|10096.3|10094.3|10096.5|10094.5|10096.5|10094.5|10096.1|10094.1|1636
1697716200000|2023-10-19 11:50:00|10096.9|10094.9|10095.7|10093.7|10096.9|10094.9|10095.7|10093.7|1823
1697716500000|2023-10-19 11:55:00|10095.3|10093.3|10095.7|10093.7|10096.1|10094.1|10095.3|10093.3|1540
1697716800000|2023-10-19 12:00:00|10095.3|10093.3|10095.3|10093.3|10095.7|10093.7|10095.3|10093.3|1922
1697717100000|2023-10-19 12:05:00|10094.9|10092.9|10094.9|10092.9|10094.9|10092.9|10094.6|10092.6|1200
1697717400000|2023-10-19 12:10:00|10095.3|10093.3|10096.1|10094.1|10096.1|10094.1|10094.9|10092.9|4741
1697717700000|2023-10-19 12:15:00|10095.7|10093.7|10097.3|10095.3|10097.3|10095.3|10095.7|10093.7|2284
1697718000000|2023-10-19 12:20:00|10097.7|10095.7|10098.9|10096.9|10098.9|10096.9|10097.7|10095.7|3706
1697718300000|2023-10-19 12:25:00|10098.5|10096.5|10098.3|10096.3|10098.9|10096.9|10097.7|10095.7|4582
1697718600000|2023-10-19 12:30:00|10098.5|10096.5|10099.2|10097.2|10099.6|10097.6|10096.3|10094.3|6542
1697718900000|2023-10-19 12:35:00|10099|10097|10100.4|10098.4|10100.4|10098.4|10098.1|10096.1|4491
1697719200000|2023-10-19 12:40:00|10100.2|10098.2|10100.4|10098.4|10100.8|10098.8|10099.2|10097.2|3196
1697719500000|2023-10-19 12:45:00|10100.8|10098.8|10101.2|10099.2|10102.8|10100.8|10100.8|10098.8|4110
1697719800000|2023-10-19 12:50:00|10101.6|10099.6|10103.1|10101.1|10103.1|10101.1|10100.8|10098.8|3987
1697720100000|2023-10-19 12:55:00|10102.8|10100.8|10102|10100|10103.1|10101.1|10102|10100|4269
1697720400000|2023-10-19 13:00:00|10102.4|10100.4|10102|10100|10102.4|10100.4|10101.2|10099.2|2439
1697720700000|2023-10-19 13:05:00|10101.6|10099.6|10102|10100|10102.4|10100.4|10101.6|10099.6|1463
1697721000000|2023-10-19 13:10:00|10102.4|10100.4|10102.8|10100.8|10102.8|10100.8|10102|10100|2292
1697721300000|2023-10-19 13:15:00|10102.4|10100.4|10101.6|10099.6|10102.8|10100.8|10101.6|10099.6|3553
1697721600000|2023-10-19 13:20:00|10102|10100|10101.2|10099.2|10102|10100|10100.8|10098.8|1797
1697721900000|2023-10-19 13:25:00|10101|10099|10100.4|10098.4|10101.2|10099.2|10100|10098|3295
1697722200000|2023-10-19 13:30:00|10100.6|10098.6|10101.2|10099.2|10101.2|10099.2|10100|10098|1840
1697722500000|2023-10-19 13:35:00|10101.6|10099.6|10103.5|10101.5|10103.5|10101.5|10101.2|10099.2|3131
1697722800000|2023-10-19 13:40:00|10103.1|10101.1|10103.5|10101.5|10104.7|10102.7|10103.1|10101.1|4601
1697723100000|2023-10-19 13:45:00|10103.1|10101.1|10103.1|10101.1|10103.9|10101.9|10102.4|10100.4|2797
1697723400000|2023-10-19 13:50:00|10103.3|10101.3|10104.3|10102.3|10104.7|10102.7|10103.1|10101.1|4080
1697723700000|2023-10-19 13:55:00|10104.5|10102.5|10104.7|10102.7|10105.1|10103.1|10104.3|10102.3|2189
1697724000000|2023-10-19 14:00:00|10104.3|10102.3|10103.5|10101.5|10104.7|10102.7|10103.5|10101.5|1481
1697724300000|2023-10-19 14:05:00|10103.1|10101.1|10102.8|10100.8|10103.5|10101.5|10102.4|10100.4|1661
1697724600000|2023-10-19 14:10:00|10103.1|10101.1|10103.1|10101.1|10103.1|10101.1|10102.8|10100.8|2492
1697724900000|2023-10-19 14:15:00|10102.8|10100.8|10103.1|10101.1|10103.5|10101.5|10102.4|10100.4|1092
1697725200000|2023-10-19 14:20:00|10102.8|10100.8|10102.8|10100.8|10103.1|10101.1|10102.8|10100.8|1899
1697725500000|2023-10-19 14:25:00|10102.4|10100.4|10102|10100|10102.8|10100.8|10101.6|10099.6|1990
1697725800000|2023-10-19 14:30:00|10102.4|10100.4|10102.4|10100.4|10102.8|10100.8|10102.4|10100.4|2930
1697726100000|2023-10-19 14:35:00|10102|10100|10102|10100|10102.4|10100.4|10101.6|10099.6|3410
1697726400000|2023-10-19 14:40:00|10102.2|10100.2|10102.4|10100.4|10102.4|10100.4|10102|10100|989
1697726700000|2023-10-19 14:45:00|10102.6|10100.6|10102|10100|10102.6|10100.6|10102|10100|1712
1697727000000|2023-10-19 14:50:00|10101.6|10099.6|10100.8|10098.8|10102|10100|10100.4|10098.4|5600
1697727300000|2023-10-19 14:55:00|10101.2|10099.2|10101.2|10099.2|10101.6|10099.6|10100.8|10098.8|4064
1697727600000|2023-10-19 15:00:00|10100.8|10098.8|10101.2|10099.2|10101.6|10099.6|10100.4|10098.4|3187
1697727900000|2023-10-19 15:05:00|10101.6|10099.6|10101.2|10099.2|10101.6|10099.6|10101.2|10099.2|2193
1697728200000|2023-10-19 15:10:00|10100.8|10098.8|10101.2|10099.2|10101.6|10099.6|10100.8|10098.8|1169
1697728500000|2023-10-19 15:15:00|10101.6|10099.6|10101.6|10099.6|10101.6|10099.6|10101.2|10099.2|2304
1697728800000|2023-10-19 15:20:00|10102|10100|10102.4|10100.4|10102.8|10100.8|10101.6|10099.6|1385
1697729100000|2023-10-19 15:25:00|10102|10100|10103.9|10101.9|10103.9|10101.9|10102|10100|2314
1697729400000|2023-10-19 15:30:00|10103.5|10101.5|10103.9|10101.9|10103.9|10101.9|10103.5|10101.5|3191
1697729700000|2023-10-19 15:35:00|10104.3|10102.3|10104.7|10102.7|10105.1|10103.1|10103.9|10101.9|2139
1697730000000|2023-10-19 15:40:00|10105.1|10103.1|10105.9|10103.9|10105.9|10103.9|10104.7|10102.7|3641
1697730300000|2023-10-19 15:45:00|10105.5|10103.5|10104.7|10102.7|10105.5|10103.5|10104.3|10102.3|2489
1697730600000|2023-10-19 15:50:00|10104.3|10102.3|10104.3|10102.3|10104.7|10102.7|10104.3|10102.3|3223
1697730900000|2023-10-19 15:55:00|10104.7|10102.7|10104.7|10102.7|10104.7|10102.7|10103.5|10101.5|3889
1697731200000|2023-10-19 16:00:00|10103.7|10101.7|10110.6|10108.6|10111.7|10109.7|10099.6|10097.6|15776
1697731500000|2023-10-19 16:05:00|10111|10109|10109.8|10107.8|10111.7|10109.7|10109|10107|6522
1697731800000|2023-10-19 16:10:00|10110.2|10108.2|10112.1|10110.1|10112.9|10110.9|10109.4|10107.4|11757
1697732100000|2023-10-19 16:15:00|10111.7|10109.7|10112.1|10110.1|10112.9|10110.9|10111.4|10109.4|7521
1697732400000|2023-10-19 16:20:00|10112.5|10110.5|10111.4|10109.4|10113.3|10111.3|10111.4|10109.4|7531
1697732700000|2023-10-19 16:25:00|10111.7|10109.7|10111.4|10109.4|10112.1|10110.1|10111|10109|5462
1697733000000|2023-10-19 16:30:00|10111|10109|10108.6|10106.6|10112.9|10110.9|10107.8|10105.8|12395
1697733300000|2023-10-19 16:35:00|10109|10107|10106.7|10104.7|10109|10107|10103.5|10101.5|12824
1697733600000|2023-10-19 16:40:00|10107.1|10105.1|10106.7|10104.7|10108.2|10106.2|10105.1|10103.1|8394
1697733900000|2023-10-19 16:45:00|10107.1|10105.1|10107.4|10105.4|10108.6|10106.6|10107.1|10105.1|4813
1697734200000|2023-10-19 16:50:00|10107.8|10105.8|10110.2|10108.2|10111.4|10109.4|10107.1|10105.1|5870
1697734500000|2023-10-19 16:55:00|10109.8|10107.8|10110.6|10108.6|10111.7|10109.7|10109.4|10107.4|4088
1697734800000|2023-10-19 17:00:00|10111|10109|10111.7|10109.7|10112.1|10110.1|10110.6|10108.6|4222
1697735100000|2023-10-19 17:05:00|10111.4|10109.4|10111.7|10109.7|10112.1|10110.1|10111|10109|3632
1697735400000|2023-10-19 17:10:00|10112.1|10110.1|10111.7|10109.7|10112.5|10110.5|10110.8|10108.8|3905
1697735700000|2023-10-19 17:15:00|10111.5|10109.5|10113.3|10111.3|10113.7|10111.7|10111.4|10109.4|5250
1697736000000|2023-10-19 17:20:00|10112.9|10110.9|10110.2|10108.2|10112.9|10110.9|10110.2|10108.2|17976
1697736300000|2023-10-19 17:25:00|10110.4|10108.4|10110.6|10108.6|10111.4|10109.4|10110.2|10108.2|4835
1697736600000|2023-10-19 17:30:00|10111|10109|10109.4|10107.4|10111.7|10109.7|10109|10107|5012
1697736900000|2023-10-19 17:35:00|10109.8|10107.8|10108.6|10106.6|10109.8|10107.8|10108.2|10106.2|5805
1697737200000|2023-10-19 17:40:00|10108.2|10106.2|10107.8|10105.8|10108.2|10106.2|10107.4|10105.4|2252
1697737500000|2023-10-19 17:45:00|10108.2|10106.2|10109.8|10107.8|10109.8|10107.8|10107.8|10105.8|4822
1697737800000|2023-10-19 17:50:00|10110.2|10108.2|10109.4|10107.4|10110.2|10108.2|10109|10107|3875
1697738100000|2023-10-19 17:55:00|10109.8|10107.8|10110.2|10108.2|10110.2|10108.2|10109.4|10107.4|2739
1697738400000|2023-10-19 18:00:00|10110.6|10108.6|10111.7|10109.7|10111.7|10109.7|10110.2|10108.2|2750
1697738700000|2023-10-19 18:05:00|10111.4|10109.4|10111|10109|10111.4|10109.4|10111|10109|2364
1697739000000|2023-10-19 18:10:00|10111.4|10109.4|10111.7|10109.7|10111.7|10109.7|10111|10109|2141
1697739300000|2023-10-19 18:15:00|10111.4|10109.4|10111|10109|10112.1|10110.1|10111|10109|3393
1697739600000|2023-10-19 18:20:00|10110.6|10108.6|10110.2|10108.2|10111|10109|10110.2|10108.2|2202
1697739900000|2023-10-19 18:25:00|10110.6|10108.6|10110.6|10108.6|10111|10109|10110.2|10108.2|1061
1697740200000|2023-10-19 18:30:00|10110.2|10108.2|10110.2|10108.2|10110.6|10108.6|10110.2|10108.2|832
1697740500000|2023-10-19 18:35:00|10110.6|10108.6|10111|10109|10111|10109|10110.6|10108.6|1391
1697740800000|2023-10-19 18:40:00|10110.6|10108.6|10109.4|10107.4|10111|10109|10109.4|10107.4|6365
1697741100000|2023-10-19 18:45:00|10109.8|10107.8|10109.8|10107.8|10110.6|10108.6|10109.8|10107.8|3223
1697741400000|2023-10-19 18:50:00|10110.2|10108.2|10109.8|10107.8|10110.8|10108.8|10109.8|10107.8|1319
1697741700000|2023-10-19 18:55:00|10110.2|10108.2|10111.4|10109.4|10111.7|10109.7|10110.2|10108.2|3030
1697742000000|2023-10-19 19:00:00|10111.7|10109.7|10112.9|10110.9|10113.1|10111.1|10111.7|10109.7|2793
1697742300000|2023-10-19 19:05:00|10112.5|10110.5|10112.5|10110.5|10112.9|10110.9|10112.1|10110.1|1410
1697742600000|2023-10-19 19:10:00|10112.9|10110.9|10113.3|10111.3|10114.1|10112.1|10112.5|10110.5|3209
1697742900000|2023-10-19 19:15:00|10112.9|10110.9|10113.5|10111.5|10113.5|10111.5|10112.9|10110.9|3237
1697743200000|2023-10-19 19:20:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10113.3|10111.3|1980
1697743500000|2023-10-19 19:25:00|10113.7|10111.7|10113.7|10111.7|10114.1|10112.1|10113.3|10111.3|2842
1697743800000|2023-10-19 19:30:00|10114.1|10112.1|10114.5|10112.5|10114.5|10112.5|10113.7|10111.7|1466
1697744100000|2023-10-19 19:35:00|10114.1|10112.1|10113.7|10111.7|10114.5|10112.5|10113.7|10111.7|1914
1697744400000|2023-10-19 19:40:00|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|10113.7|10111.7|1557
1697744700000|2023-10-19 19:45:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10113.7|10111.7|996
1697745000000|2023-10-19 19:50:00|10113.7|10111.7|10114.1|10112.1|10115.3|10113.3|10113.7|10111.7|1757
1697745300000|2023-10-19 19:55:00|10113.9|10111.9|10114.1|10112.1|10114.5|10112.5|10113.7|10111.7|1434
1697745600000|2023-10-19 20:00:00|10113.7|10111.7|10114.5|10112.5|10114.9|10112.9|10113.7|10111.7|2138
1697745900000|2023-10-19 20:05:00|10114.3|10112.3|10113.3|10111.3|10114.3|10112.3|10113.3|10111.3|3534
1697746200000|2023-10-19 20:10:00|||||||||773
1697746500000|2023-10-19 20:15:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10113.3|10111.3|3917
1697746800000|2023-10-19 20:20:00|10113.7|10111.7|10113.3|10111.3|10114.1|10112.1|10113.3|10111.3|2473
1697747100000|2023-10-19 20:25:00|10113.7|10111.7|10113.7|10111.7|10113.7|10111.7|10113.3|10111.3|893
1697747400000|2023-10-19 20:30:00|10113.3|10111.3|10113.3|10111.3|10113.7|10111.7|10112.9|10110.9|2973
1697747700000|2023-10-19 20:35:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|1302
1697748000000|2023-10-19 20:40:00|10113.1|10111.1|10113.3|10111.3|10113.3|10111.3|10113.1|10111.1|662
1697748300000|2023-10-19 20:45:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10113.7|10111.7|1095
1697748600000|2023-10-19 20:50:00|10113.9|10111.9|10113.3|10111.3|10114.1|10112.1|10112.9|10110.9|1654
1697748900000|2023-10-19 20:55:00|10113.7|10111.7|10113.7|10111.7|10113.7|10111.7|10113.7|10111.7|1559
1697752800000|2023-10-19 22:00:00|10112.9|10110.9|10112.5|10110.5|10113.3|10111.3|10112.1|10110.1|486
1697753100000|2023-10-19 22:05:00|10112.3|10110.3|10112.1|10110.1|10112.3|10110.3|10111.9|10109.9|458
1697753400000|2023-10-19 22:10:00|10111.7|10109.7|10112.5|10110.5|10112.5|10110.5|10111.7|10109.7|791
1697753700000|2023-10-19 22:15:00|10112.7|10110.7|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|147
1697754000000|2023-10-19 22:20:00|||||||||493
1697754300000|2023-10-19 22:25:00|10112.7|10110.7|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|285
1697754600000|2023-10-19 22:30:00|||||||||34
1697754900000|2023-10-19 22:35:00|10112.7|10110.7|10112.5|10110.5|10112.7|10110.7|10112.5|10110.5|28
1697755200000|2023-10-19 22:40:00|10112.9|10110.9|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|69
1697755500000|2023-10-19 22:45:00|10112.1|10110.1|10112.3|10110.3|10112.5|10110.5|10112.1|10110.1|489
1697755800000|2023-10-19 22:50:00|10112.1|10110.1|10112.5|10110.5|10112.5|10110.5|10112.1|10110.1|297
1697756100000|2023-10-19 22:55:00|||||||||269
1697756400000|2023-10-19 23:00:00|||||||||56
1697756700000|2023-10-19 23:05:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|364
1697757000000|2023-10-19 23:10:00|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|144
1697757300000|2023-10-19 23:15:00|10113.7|10111.7|10113.3|10111.3|10113.7|10111.7|10113.3|10111.3|927
1697757600000|2023-10-19 23:20:00|10113.5|10111.5|10114.1|10112.1|10114.1|10112.1|10113.3|10111.3|432
1697757900000|2023-10-19 23:25:00|||||||||713
1697758200000|2023-10-19 23:30:00|10114.3|10112.3|10115.3|10113.3|10115.3|10113.3|10114.1|10112.1|575
1697758500000|2023-10-19 23:35:00|10115.1|10113.1|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|547
1697758800000|2023-10-19 23:40:00|10115.1|10113.1|10114.9|10112.9|10115.3|10113.3|10114.5|10112.5|463
1697759100000|2023-10-19 23:45:00|||||||||238
1697759400000|2023-10-19 23:50:00|10114.5|10112.5|10113.7|10111.7|10114.5|10112.5|10113.7|10111.7|1001
1697759700000|2023-10-19 23:55:00|10113.3|10111.3|10113.7|10111.7|10113.7|10111.7|10113.1|10111.1|740
1697760000000|2023-10-20 00:00:00|10113.3|10111.3|10113.3|10111.3|10113.7|10111.7|10112.9|10110.9|791
1697760300000|2023-10-20 00:05:00|10113.7|10111.7|10113.7|10111.7|10114.1|10112.1|10113.3|10111.3|818
1697760600000|2023-10-20 00:10:00|10113.3|10111.3|10112.5|10110.5|10113.3|10111.3|10112.5|10110.5|1431
1697760900000|2023-10-20 00:15:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|928
1697761200000|2023-10-20 00:20:00|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|869
1697761500000|2023-10-20 00:25:00|10112.9|10110.9|10112.1|10110.1|10112.9|10110.9|10112.1|10110.1|288
1697761800000|2023-10-20 00:30:00|10112.3|10110.3|10113.3|10111.3|10113.3|10111.3|10112.1|10110.1|143
1697762100000|2023-10-20 00:35:00|10113.7|10111.7|10112.9|10110.9|10113.7|10111.7|10112.9|10110.9|186
1697762400000|2023-10-20 00:40:00|10113.1|10111.1|10113.3|10111.3|10113.3|10111.3|10112.9|10110.9|242
1697762700000|2023-10-20 00:45:00|10113.1|10111.1|10113.1|10111.1|10113.7|10111.7|10113.1|10111.1|454
1697763000000|2023-10-20 00:50:00|10112.9|10110.9|10113.3|10111.3|10113.3|10111.3|10112.9|10110.9|207
1697763300000|2023-10-20 00:55:00|10113.1|10111.1|10112.9|10110.9|10113.1|10111.1|10112.9|10110.9|48
1697763600000|2023-10-20 01:00:00|10113.3|10111.3|10113.3|10111.3|10113.7|10111.7|10112.9|10110.9|379
1697763900000|2023-10-20 01:05:00|||||||||36
1697764200000|2023-10-20 01:10:00|10112.9|10110.9|10111.7|10109.7|10112.9|10110.9|10111.7|10109.7|1064
1697764500000|2023-10-20 01:15:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|141
1697764800000|2023-10-20 01:20:00|10111.7|10109.7|10112.1|10110.1|10112.1|10110.1|10111.7|10109.7|288
1697765100000|2023-10-20 01:25:00|10112.5|10110.5|10112.1|10110.1|10112.5|10110.5|10112.1|10110.1|67
1697765400000|2023-10-20 01:30:00|10112.5|10110.5|10112.1|10110.1|10112.5|10110.5|10112.1|10110.1|247
1697765700000|2023-10-20 01:35:00|10112.5|10110.5|10112.1|10110.1|10112.5|10110.5|10112.1|10110.1|273
1697766000000|2023-10-20 01:40:00|10112.5|10110.5|10112.5|10110.5|10112.5|10110.5|10112.1|10110.1|288
1697766300000|2023-10-20 01:45:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|117
1697766600000|2023-10-20 01:50:00|10112.5|10110.5|10112.5|10110.5|10112.9|10110.9|10112.1|10110.1|914
1697766900000|2023-10-20 01:55:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|116
1697767200000|2023-10-20 02:00:00|10112.5|10110.5|10112.5|10110.5|10112.9|10110.9|10112.1|10110.1|612
1697767500000|2023-10-20 02:05:00|10112.9|10110.9|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|302
1697767800000|2023-10-20 02:10:00|10112.9|10110.9|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|139
1697768100000|2023-10-20 02:15:00|||||||||8
1697768400000|2023-10-20 02:20:00|10112.9|10110.9|10112.9|10110.9|10113.1|10111.1|10112.5|10110.5|119
1697768700000|2023-10-20 02:25:00|10112.5|10110.5|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|528
1697769000000|2023-10-20 02:30:00|10113.3|10111.3|10114.1|10112.1|10114.1|10112.1|10113.3|10111.3|366
1697769300000|2023-10-20 02:35:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10113.7|10111.7|370
1697769600000|2023-10-20 02:40:00|||||||||217
1697769900000|2023-10-20 02:45:00|||||||||127
1697770200000|2023-10-20 02:50:00|10114.5|10112.5|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|150
1697770500000|2023-10-20 02:55:00|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|208
1697770800000|2023-10-20 03:00:00|10114.1|10112.1|10114.9|10112.9|10114.9|10112.9|10114.1|10112.1|451
1697771100000|2023-10-20 03:05:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|282
1697771400000|2023-10-20 03:10:00|10115.5|10113.5|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|354
1697771700000|2023-10-20 03:15:00|||||||||211
1697772000000|2023-10-20 03:20:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|338
1697772300000|2023-10-20 03:25:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|92
1697772600000|2023-10-20 03:30:00|10116|10114|10115.6|10113.6|10116|10114|10115.6|10113.6|637
1697772900000|2023-10-20 03:35:00|10116|10114|10116|10114|10116|10114|10115.6|10113.6|316
1697773200000|2023-10-20 03:40:00|10115.6|10113.6|10115.6|10113.6|10116.2|10114.2|10115.6|10113.6|460
1697773500000|2023-10-20 03:45:00|10116|10114|10115.6|10113.6|10116|10114|10115.6|10113.6|36
1697773800000|2023-10-20 03:50:00|10115.5|10113.5|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|552
1697774100000|2023-10-20 03:55:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|135
1697774400000|2023-10-20 04:00:00|10115.5|10113.5|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|80
1697774700000|2023-10-20 04:05:00|10116|10114|10116|10114|10116|10114|10116|10114|149
1697775000000|2023-10-20 04:10:00|||||||||3
1697775300000|2023-10-20 04:15:00|||||||||80
1697775600000|2023-10-20 04:20:00|||||||||13
1697775900000|2023-10-20 04:25:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|30
1697776200000|2023-10-20 04:30:00|10115.3|10113.3|10115.3|10113.3|10115.5|10113.5|10115.3|10113.3|222
1697776500000|2023-10-20 04:35:00|10115.6|10113.6|10116|10114|10116|10114|10115.3|10113.3|49
1697776800000|2023-10-20 04:40:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.6|10113.6|48
1697777100000|2023-10-20 04:45:00|||||||||7
1697777400000|2023-10-20 04:50:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|106
1697777700000|2023-10-20 04:55:00|10116|10114|10115.6|10113.6|10116|10114|10115.6|10113.6|103
1697778000000|2023-10-20 05:00:00|10116|10114|10115.8|10113.8|10116|10114|10115.8|10113.8|10
1697778300000|2023-10-20 05:05:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.6|10113.6|456
1697778600000|2023-10-20 05:10:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|166
1697778900000|2023-10-20 05:15:00|10115.8|10113.8|10115.6|10113.6|10115.8|10113.8|10115.6|10113.6|9
1697779200000|2023-10-20 05:20:00|10115.8|10113.8|10115.6|10113.6|10116|10114|10115.6|10113.6|14
1697779500000|2023-10-20 05:25:00|10116|10114|10115.3|10113.3|10116|10114|10115.3|10113.3|228
1697779800000|2023-10-20 05:30:00|10115.6|10113.6|10116.8|10114.8|10117|10115|10115.6|10113.6|3348
1697780100000|2023-10-20 05:35:00|10116.6|10114.6|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|278
1697780400000|2023-10-20 05:40:00|10116.6|10114.6|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|929
1697780700000|2023-10-20 05:45:00|10116.4|10114.4|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|136
1697781000000|2023-10-20 05:50:00|10116.4|10114.4|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|262
1697781300000|2023-10-20 05:55:00|10116.4|10114.4|10116.8|10114.8|10117.2|10115.2|10116.4|10114.4|541
1697781600000|2023-10-20 06:00:00|10116.4|10114.4|10116.8|10114.8|10117.6|10115.6|10116.4|10114.4|829
1697781900000|2023-10-20 06:05:00|10116.6|10114.6|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|1111
1697782200000|2023-10-20 06:10:00|10116|10114|10115.6|10113.6|10116.4|10114.4|10115.6|10113.6|870
1697782500000|2023-10-20 06:15:00|10115.3|10113.3|10115.6|10113.6|10116|10114|10115.3|10113.3|1564
1697782800000|2023-10-20 06:20:00|10115.5|10113.5|10115.6|10113.6|10115.6|10113.6|10114.9|10112.9|731
1697783100000|2023-10-20 06:25:00|10116|10114|10115.6|10113.6|10116|10114|10115.6|10113.6|340
1697783400000|2023-10-20 06:30:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|238
1697783700000|2023-10-20 06:35:00|10115.3|10113.3|10117.2|10115.2|10117.2|10115.2|10115.3|10113.3|2023
1697784000000|2023-10-20 06:40:00|10116.8|10114.8|10115.6|10113.6|10117.2|10115.2|10115.6|10113.6|1320
1697784300000|2023-10-20 06:45:00|10115.5|10113.5|10116.8|10114.8|10116.8|10114.8|10115.5|10113.5|1335
1697784600000|2023-10-20 06:50:00|10117.2|10115.2|10116.8|10114.8|10117.6|10115.6|10116.4|10114.4|2264
1697784900000|2023-10-20 06:55:00|10117.2|10115.2|10117.6|10115.6|10117.6|10115.6|10116.8|10114.8|1622
1697785200000|2023-10-20 07:00:00|10117.2|10115.2|10117.6|10115.6|10118.4|10116.4|10117.2|10115.2|724
1697785500000|2023-10-20 07:05:00|10117.4|10115.4|10117.2|10115.2|10118|10116|10117.2|10115.2|1811
1697785800000|2023-10-20 07:10:00|10117.6|10115.6|10118|10116|10118.4|10116.4|10117.2|10115.2|891
1697786100000|2023-10-20 07:15:00|10118.4|10116.4|10118.8|10116.8|10118.8|10116.8|10118|10116|543
1697786400000|2023-10-20 07:20:00|10118.6|10116.6|10117.2|10115.2|10118.8|10116.8|10117.2|10115.2|1167
1697786700000|2023-10-20 07:25:00|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|891
1697787000000|2023-10-20 07:30:00|10116.6|10114.6|10116.8|10114.8|10117.2|10115.2|10116.4|10114.4|646
1697787300000|2023-10-20 07:35:00|10116.6|10114.6|10116.8|10114.8|10117.6|10115.6|10116.4|10114.4|433
1697787600000|2023-10-20 07:40:00|10117.2|10115.2|10117.2|10115.2|10117.6|10115.6|10116.8|10114.8|720
1697787900000|2023-10-20 07:45:00|10117.6|10115.6|10116.8|10114.8|10117.6|10115.6|10116.8|10114.8|959
1697788200000|2023-10-20 07:50:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.4|10114.4|216
1697788500000|2023-10-20 07:55:00|10117.2|10115.2|10115.6|10113.6|10117.2|10115.2|10115.6|10113.6|1803
1697788800000|2023-10-20 08:00:00|10115.3|10113.3|10114.9|10112.9|10115.6|10113.6|10114.9|10112.9|513
1697789100000|2023-10-20 08:05:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|898
1697789400000|2023-10-20 08:10:00|10114.5|10112.5|10114.9|10112.9|10115.3|10113.3|10114.5|10112.5|1137
1697789700000|2023-10-20 08:15:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|1300
1697790000000|2023-10-20 08:20:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10114.9|10112.9|1087
1697790300000|2023-10-20 08:25:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|644
1697790600000|2023-10-20 08:30:00|10114.9|10112.9|10114.9|10112.9|10115.3|10113.3|10114.5|10112.5|843
1697790900000|2023-10-20 08:35:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|452
1697791200000|2023-10-20 08:40:00|10114.5|10112.5|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|536
1697791500000|2023-10-20 08:45:00|10114.9|10112.9|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|364
1697791800000|2023-10-20 08:50:00|10114.1|10112.1|10114.5|10112.5|10114.5|10112.5|10114.1|10112.1|771
1697792100000|2023-10-20 08:55:00|10114.9|10112.9|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|2427
1697792400000|2023-10-20 09:00:00|10114.9|10112.9|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|1756
1697792700000|2023-10-20 09:05:00|10114.9|10112.9|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|730
1697793000000|2023-10-20 09:10:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10115.1|10113.1|449
1697793300000|2023-10-20 09:15:00|10114.9|10112.9|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|1469
1697793600000|2023-10-20 09:20:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.5|10112.5|2457
1697793900000|2023-10-20 09:25:00|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|524
1697794200000|2023-10-20 09:30:00|10114.1|10112.1|10114.5|10112.5|10114.9|10112.9|10114.1|10112.1|8277
1697794500000|2023-10-20 09:35:00|10114.3|10112.3|10114.1|10112.1|10114.3|10112.3|10113.7|10111.7|1201
1697794800000|2023-10-20 09:40:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.1|10112.1|329
1697795100000|2023-10-20 09:45:00|10114.7|10112.7|10114.5|10112.5|10114.7|10112.7|10114.1|10112.1|7966
1697795400000|2023-10-20 09:50:00|10114.1|10112.1|10113.7|10111.7|10114.1|10112.1|10113.7|10111.7|966
1697795700000|2023-10-20 09:55:00|10113.3|10111.3|10113.7|10111.7|10113.7|10111.7|10113.3|10111.3|831
1697796000000|2023-10-20 10:00:00|10113.3|10111.3|10113.7|10111.7|10114.1|10112.1|10113.3|10111.3|767
1697796300000|2023-10-20 10:05:00|10114.1|10112.1|10113.3|10111.3|10114.1|10112.1|10113.3|10111.3|264
1697796600000|2023-10-20 10:10:00|||||||||209
1697796900000|2023-10-20 10:15:00|10113.5|10111.5|10113.3|10111.3|10113.7|10111.7|10112.9|10110.9|2049
1697797200000|2023-10-20 10:20:00|10113.5|10111.5|10113.3|10111.3|10113.5|10111.5|10113.3|10111.3|202
1697797500000|2023-10-20 10:25:00|||||||||121
1697797800000|2023-10-20 10:30:00|10113.7|10111.7|10113.3|10111.3|10113.7|10111.7|10113.3|10111.3|433
1697798100000|2023-10-20 10:35:00|||||||||120
1697798400000|2023-10-20 10:40:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10113.3|10111.3|726
1697798700000|2023-10-20 10:45:00|10114.5|10112.5|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|95
1697799000000|2023-10-20 10:50:00|||||||||59
1697799300000|2023-10-20 10:55:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|123
1697799600000|2023-10-20 11:00:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|1355
1697799900000|2023-10-20 11:05:00|10115.3|10113.3|10114.9|10112.9|10115.6|10113.6|10114.9|10112.9|3090
1697800200000|2023-10-20 11:10:00|10115.3|10113.3|10116|10114|10116|10114|10115.3|10113.3|1279
1697800500000|2023-10-20 11:15:00|10116.2|10114.2|10116|10114|10116.4|10114.4|10116|10114|587
1697800800000|2023-10-20 11:20:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|816
1697801100000|2023-10-20 11:25:00|10115.6|10113.6|10116.4|10114.4|10116.4|10114.4|10115.6|10113.6|1857
1697801400000|2023-10-20 11:30:00|||||||||676
1697801700000|2023-10-20 11:35:00|||||||||492
1697802000000|2023-10-20 11:40:00|10116|10114|10114.9|10112.9|10116|10114|10114.1|10112.1|4970
1697802300000|2023-10-20 11:45:00|10114.7|10112.7|10114.1|10112.1|10114.9|10112.9|10114.1|10112.1|652
1697802600000|2023-10-20 11:50:00|10113.7|10111.7|10113.7|10111.7|10114.1|10112.1|10113.7|10111.7|2179
1697802900000|2023-10-20 11:55:00|10114.1|10112.1|10114.9|10112.9|10114.9|10112.9|10114.1|10112.1|2411
1697803200000|2023-10-20 12:00:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|1784
1697803500000|2023-10-20 12:05:00|10115.1|10113.1|10116.8|10114.8|10116.8|10114.8|10114.9|10112.9|2251
1697803800000|2023-10-20 12:10:00|10116.4|10114.4|10115.6|10113.6|10117.6|10115.6|10115.6|10113.6|5172
1697804100000|2023-10-20 12:15:00|10115.8|10113.8|10114.5|10112.5|10115.8|10113.8|10114.1|10112.1|2375
1697804400000|2023-10-20 12:20:00|10114.1|10112.1|10114.9|10112.9|10115.3|10113.3|10114.1|10112.1|1719
1697804700000|2023-10-20 12:25:00|10115.3|10113.3|10115.6|10113.6|10116.4|10114.4|10114.1|10112.1|6176
1697805000000|2023-10-20 12:30:00|10116|10114|10117.6|10115.6|10118|10116|10116|10114|3326
1697805300000|2023-10-20 12:35:00|10117.2|10115.2|10117.6|10115.6|10117.6|10115.6|10116.4|10114.4|6631
1697805600000|2023-10-20 12:40:00|10118|10116|10118.8|10116.8|10119.2|10117.2|10117.6|10115.6|6099
1697805900000|2023-10-20 12:45:00|10119.2|10117.2|10119.9|10117.9|10119.9|10117.9|10119.2|10117.2|2631
1697806200000|2023-10-20 12:50:00|10120.3|10118.3|10118.4|10116.4|10120.3|10118.3|10118|10116|3757
1697806500000|2023-10-20 12:55:00|10118.2|10116.2|10119.6|10117.6|10119.9|10117.9|10118|10116|3010
1697806800000|2023-10-20 13:00:00|10119.9|10117.9|10119.2|10117.2|10119.9|10117.9|10118.8|10116.8|1503
1697807100000|2023-10-20 13:05:00|10119.6|10117.6|10120.3|10118.3|10120.7|10118.7|10119.2|10117.2|2281
1697807400000|2023-10-20 13:10:00|10120.7|10118.7|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|2828
1697807700000|2023-10-20 13:15:00|10119.9|10117.9|10120.7|10118.7|10121.1|10119.1|10119.6|10117.6|2773
1697808000000|2023-10-20 13:20:00|10121.1|10119.1|10122.7|10120.7|10122.7|10120.7|10121.1|10119.1|4457
1697808300000|2023-10-20 13:25:00|10122.3|10120.3|10121.1|10119.1|10122.3|10120.3|10121.1|10119.1|4226
1697808600000|2023-10-20 13:30:00|10120.7|10118.7|10122.3|10120.3|10122.7|10120.7|10120.7|10118.7|3955
1697808900000|2023-10-20 13:35:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10121.9|10119.9|4359
1697809200000|2023-10-20 13:40:00|10122.3|10120.3|10123.5|10121.5|10123.5|10121.5|10122.3|10120.3|3807
1697809500000|2023-10-20 13:45:00|10123.1|10121.1|10125.4|10123.4|10125.8|10123.8|10123.1|10121.1|5975
1697809800000|2023-10-20 13:50:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.2|10122.2|2888
1697810100000|2023-10-20 13:55:00|10125|10123|10124.6|10122.6|10125|10123|10124.2|10122.2|3860
1697810400000|2023-10-20 14:00:00|10125|10123|10123.9|10121.9|10125.8|10123.8|10123.5|10121.5|4896
1697810700000|2023-10-20 14:05:00|10124.2|10122.2|10125.4|10123.4|10125.4|10123.4|10123.9|10121.9|3165
1697811000000|2023-10-20 14:10:00|10125|10123|10123.5|10121.5|10125.4|10123.4|10123.5|10121.5|6446
1697811300000|2023-10-20 14:15:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|4457
1697811600000|2023-10-20 14:20:00|10123.1|10121.1|10124.6|10122.6|10125|10123|10123.1|10121.1|1724
1697811900000|2023-10-20 14:25:00|10124.2|10122.2|10125.4|10123.4|10125.4|10123.4|10124.2|10122.2|2854
1697812200000|2023-10-20 14:30:00|10125|10123|10124.2|10122.2|10125.4|10123.4|10124.2|10122.2|2375
1697812500000|2023-10-20 14:35:00|10124.4|10122.4|10125|10123|10125|10123|10123.5|10121.5|1787
1697812800000|2023-10-20 14:40:00|10125.4|10123.4|10126.2|10124.2|10126.2|10124.2|10125|10123|3923
1697813100000|2023-10-20 14:45:00|10125.8|10123.8|10124.6|10122.6|10125.8|10123.8|10124.2|10122.2|3114
1697813400000|2023-10-20 14:50:00|10125|10123|10127.8|10125.8|10127.8|10125.8|10125|10123|5865
1697813700000|2023-10-20 14:55:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|4549
1697814000000|2023-10-20 15:00:00|10128.5|10126.5|10129.3|10127.3|10129.7|10127.7|10127.8|10125.8|3580
1697814300000|2023-10-20 15:05:00|10129.7|10127.7|10130.5|10128.5|10130.9|10128.9|10129.7|10127.7|4105
1697814600000|2023-10-20 15:10:00|10130.1|10128.1|10131.3|10129.3|10132.1|10130.1|10129.7|10127.7|6028
1697814900000|2023-10-20 15:15:00|10131.7|10129.7|10129.7|10127.7|10131.7|10129.7|10129.3|10127.3|3536
1697815200000|2023-10-20 15:20:00|10130.1|10128.1|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|4825
1697815500000|2023-10-20 15:25:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|919
1697815800000|2023-10-20 15:30:00|10129.3|10127.3|10128.1|10126.1|10129.3|10127.3|10128.1|10126.1|3200
1697816100000|2023-10-20 15:35:00|10128.5|10126.5|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|3001
1697816400000|2023-10-20 15:40:00|10128.5|10126.5|10129.3|10127.3|10129.3|10127.3|10127.8|10125.8|1789
1697816700000|2023-10-20 15:45:00|10128.9|10126.9|10127.8|10125.8|10129.3|10127.3|10127.8|10125.8|1976
1697817000000|2023-10-20 15:50:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127|10125|3201
1697817300000|2023-10-20 15:55:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127|10125|2925
1697817600000|2023-10-20 16:00:00|10127.4|10125.4|10126.6|10124.6|10128.1|10126.1|10126.2|10124.2|4889
1697817900000|2023-10-20 16:05:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126|10124|2466
1697818200000|2023-10-20 16:10:00|10127|10125|10127|10125|10127|10125|10126.6|10124.6|1370
1697818500000|2023-10-20 16:15:00|10127.2|10125.2|10127|10125|10127.4|10125.4|10127|10125|692
1697818800000|2023-10-20 16:20:00|10126.8|10124.8|10126.6|10124.6|10126.8|10124.8|10126|10124|1916
1697819100000|2023-10-20 16:25:00|10126.2|10124.2|10128.1|10126.1|10128.1|10126.1|10126.2|10124.2|3575
1697819400000|2023-10-20 16:30:00|10128.3|10126.3|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|618
1697819700000|2023-10-20 16:35:00|10128.5|10126.5|10127|10125|10128.5|10126.5|10127|10125|2130
1697820000000|2023-10-20 16:40:00|10127.4|10125.4|10128.5|10126.5|10128.5|10126.5|10127|10125|2198
1697820300000|2023-10-20 16:45:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.5|10126.5|1311
1697820600000|2023-10-20 16:50:00|10129.7|10127.7|10128.5|10126.5|10129.7|10127.7|10128.5|10126.5|2140
1697820900000|2023-10-20 16:55:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1477
1697821200000|2023-10-20 17:00:00|10128.3|10126.3|10127|10125|10128.5|10126.5|10127|10125|5344
1697821500000|2023-10-20 17:05:00|10127.4|10125.4|10128.5|10126.5|10128.5|10126.5|10127.4|10125.4|1844
1697821800000|2023-10-20 17:10:00|10128.1|10126.1|10128.9|10126.9|10129.3|10127.3|10127.8|10125.8|2703
1697822100000|2023-10-20 17:15:00|10128.7|10126.7|10126.2|10124.2|10128.9|10126.9|10125.8|10123.8|2407
1697822400000|2023-10-20 17:20:00|10126.6|10124.6|10125.4|10123.4|10127|10125|10125.4|10123.4|2165
1697822700000|2023-10-20 17:25:00|10125.8|10123.8|10126.6|10124.6|10126.6|10124.6|10125|10123|2219
1697823000000|2023-10-20 17:30:00|10126.2|10124.2|10125.8|10123.8|10126.6|10124.6|10125.8|10123.8|754
1697823300000|2023-10-20 17:35:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|815
1697823600000|2023-10-20 17:40:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|733
1697823900000|2023-10-20 17:45:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|1357
1697824200000|2023-10-20 17:50:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|717
1697824500000|2023-10-20 17:55:00|10125.6|10123.6|10125.4|10123.4|10125.8|10123.8|10125|10123|1354
1697824800000|2023-10-20 18:00:00|10125.6|10123.6|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|760
1697825100000|2023-10-20 18:05:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|742
1697825400000|2023-10-20 18:10:00|10125.4|10123.4|10124.6|10122.6|10125.4|10123.4|10124.2|10122.2|1481
1697825700000|2023-10-20 18:15:00|10125|10123|10125|10123|10125.6|10123.6|10125|10123|973
1697826000000|2023-10-20 18:20:00|10125.4|10123.4|10125|10123|10125.8|10123.8|10125|10123|408
1697826300000|2023-10-20 18:25:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|1388
1697826600000|2023-10-20 18:30:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|701
1697826900000|2023-10-20 18:35:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|1081
1697827200000|2023-10-20 18:40:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|1078
1697827500000|2023-10-20 18:45:00|10125.6|10123.6|10127|10125|10127|10125|10125.4|10123.4|1377
1697827800000|2023-10-20 18:50:00|10126.6|10124.6|10127.4|10125.4|10127.6|10125.6|10126.6|10124.6|1116
1697828100000|2023-10-20 18:55:00|||||||||1207
1697828400000|2023-10-20 19:00:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|3018
1697828700000|2023-10-20 19:05:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|292
1697829000000|2023-10-20 19:10:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|753
1697829300000|2023-10-20 19:15:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|1027
1697829600000|2023-10-20 19:20:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|1203
1697829900000|2023-10-20 19:25:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|1225
1697830200000|2023-10-20 19:30:00|10126.2|10124.2|10127|10125|10127|10125|10126.2|10124.2|455
1697830500000|2023-10-20 19:35:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|1600
1697830800000|2023-10-20 19:40:00|10127|10125|10127.4|10125.4|10127.8|10125.8|10127|10125|1188
1697831100000|2023-10-20 19:45:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127|10125|1549
1697831400000|2023-10-20 19:50:00|10127.8|10125.8|10128.9|10126.9|10128.9|10126.9|10127.8|10125.8|867
1697831700000|2023-10-20 19:55:00|10128.5|10126.5|10129.3|10127.3|10129.3|10127.3|10128.5|10126.5|3152
1697832000000|2023-10-20 20:00:00|10128.9|10126.9|10128.9|10126.9|10130.1|10128.1|10128.9|10126.9|3375
1697832300000|2023-10-20 20:05:00|10129.1|10127.1|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|847
1697832600000|2023-10-20 20:10:00|10128.9|10126.9|10130.1|10128.1|10130.1|10128.1|10128.9|10126.9|2574
1697832900000|2023-10-20 20:15:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|1536
1697833200000|2023-10-20 20:20:00|10129.5|10127.5|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|1299
1697833500000|2023-10-20 20:25:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|415
1697833800000|2023-10-20 20:30:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|584
1697834100000|2023-10-20 20:35:00|10130.1|10128.1|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|505
1697834400000|2023-10-20 20:40:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|1098
1697834700000|2023-10-20 20:45:00|10129.7|10127.7|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|742
1697835000000|2023-10-20 20:50:00|10129.7|10127.7|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|1255
1697835300000|2023-10-20 20:55:00|10128.7|10126.7|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|1212
1698012000000|2023-10-22 22:00:00|10124.8|10122.8|10124|10122|10126.2|10124.2|10123.5|10121.5|1822
1698012300000|2023-10-22 22:05:00|10124.2|10122.2|10123.1|10121.1|10124.2|10122.2|10122.7|10120.7|984
1698012600000|2023-10-22 22:10:00|10123.5|10121.5|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|355
1698012900000|2023-10-22 22:15:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|187
1698013200000|2023-10-22 22:20:00|10124.2|10122.2|10125.4|10123.4|10125.4|10123.4|10124.2|10122.2|293
1698013500000|2023-10-22 22:25:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|705
1698013800000|2023-10-22 22:30:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|467
1698014100000|2023-10-22 22:35:00|10125.6|10123.6|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|259
1698014400000|2023-10-22 22:40:00|10125|10123|10125|10123|10125|10123|10125|10123|56
1698014700000|2023-10-22 22:45:00|10125.2|10123.2|10125|10123|10125.4|10123.4|10125|10123|18
1698015000000|2023-10-22 22:50:00|10125.2|10123.2|10125.4|10123.4|10125.4|10123.4|10125.2|10123.2|286
1698015300000|2023-10-22 22:55:00|||||||||16
1698015600000|2023-10-22 23:00:00|||||||||15
1698015900000|2023-10-22 23:05:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|199
1698016200000|2023-10-22 23:10:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|62
1698016500000|2023-10-22 23:15:00|10126.4|10124.4|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|397
1698016800000|2023-10-22 23:20:00|10126.4|10124.4|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|65
1698017100000|2023-10-22 23:25:00|10126.4|10124.4|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|136
1698017400000|2023-10-22 23:30:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|136
1698017700000|2023-10-22 23:35:00|10126.4|10124.4|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|137
1698018000000|2023-10-22 23:40:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|471
1698018300000|2023-10-22 23:45:00|10126|10124|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|59
1698018600000|2023-10-22 23:50:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|392
1698018900000|2023-10-22 23:55:00|||||||||50
1698019200000|2023-10-23 00:00:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|525
1698019500000|2023-10-23 00:05:00|10125|10123|10125.6|10123.6|10125.8|10123.8|10125|10123|131
1698019800000|2023-10-23 00:10:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|84
1698020100000|2023-10-23 00:15:00|10125.6|10123.6|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|537
1698020400000|2023-10-23 00:20:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|132
1698020700000|2023-10-23 00:25:00|||||||||64
1698021000000|2023-10-23 00:30:00|10126.6|10124.6|10125.8|10123.8|10126.6|10124.6|10125.8|10123.8|229
1698021300000|2023-10-23 00:35:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|34
1698021600000|2023-10-23 00:40:00|10126.4|10124.4|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|173
1698021900000|2023-10-23 00:45:00|10125.8|10123.8|10125.4|10123.4|10126.2|10124.2|10125.2|10123.2|409
1698022200000|2023-10-23 00:50:00|10125|10123|10125|10123|10125.4|10123.4|10125|10123|877
1698022500000|2023-10-23 00:55:00|10124.6|10122.6|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|454
1698022800000|2023-10-23 01:00:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|89
1698023100000|2023-10-23 01:05:00|10124.2|10122.2|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|169
1698023400000|2023-10-23 01:10:00|10123.3|10121.3|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|258
1698023700000|2023-10-23 01:15:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|115
1698024000000|2023-10-23 01:20:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10122.9|10120.9|669
1698024300000|2023-10-23 01:25:00|10122.9|10120.9|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|69
1698024600000|2023-10-23 01:30:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|281
1698024900000|2023-10-23 01:35:00|||||||||41
1698025200000|2023-10-23 01:40:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|68
1698025800000|2023-10-23 01:50:00|10123.3|10121.3|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|105
1698026100000|2023-10-23 01:55:00|10122.9|10120.9|10122.7|10120.7|10122.9|10120.9|10122.5|10120.5|110
1698026400000|2023-10-23 02:00:00|10122.5|10120.5|10122.7|10120.7|10122.7|10120.7|10122.5|10120.5|188
1698026700000|2023-10-23 02:05:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|329
1698027000000|2023-10-23 02:10:00|10121.5|10119.5|10122.1|10120.1|10122.1|10120.1|10121.5|10119.5|500
1698027300000|2023-10-23 02:15:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.7|10119.7|1461
1698027600000|2023-10-23 02:20:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|393
1698027900000|2023-10-23 02:25:00|10122.1|10120.1|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|121
1698028200000|2023-10-23 02:30:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|43
1698028500000|2023-10-23 02:35:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|380
1698028800000|2023-10-23 02:40:00|||||||||76
1698029100000|2023-10-23 02:45:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|669
1698029400000|2023-10-23 02:50:00|10121.3|10119.3|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|909
1698029700000|2023-10-23 02:55:00|10121.1|10119.1|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|473
1698030000000|2023-10-23 03:00:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|903
1698030300000|2023-10-23 03:05:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|270
1698030600000|2023-10-23 03:10:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|302
1698030900000|2023-10-23 03:15:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|761
1698031200000|2023-10-23 03:20:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|497
1698031500000|2023-10-23 03:25:00|10120.1|10118.1|10119.6|10117.6|10120.3|10118.3|10119.6|10117.6|681
1698031800000|2023-10-23 03:30:00|10119.2|10117.2|10118.8|10116.8|10119.6|10117.6|10118.8|10116.8|2037
1698032100000|2023-10-23 03:35:00|10119.2|10117.2|10118.8|10116.8|10119.2|10117.2|10118.8|10116.8|939
1698032400000|2023-10-23 03:40:00|10119.2|10117.2|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|834
1698032700000|2023-10-23 03:45:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|120
1698033000000|2023-10-23 03:50:00|10118.8|10116.8|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|116
1698033300000|2023-10-23 03:55:00|10118.8|10116.8|10118.4|10116.4|10118.8|10116.8|10118.2|10116.2|292
1698033600000|2023-10-23 04:00:00|10118|10116|10118.8|10116.8|10118.8|10116.8|10118|10116|1063
1698033900000|2023-10-23 04:05:00|10118.6|10116.6|10118.8|10116.8|10118.8|10116.8|10118.4|10116.4|210
1698034200000|2023-10-23 04:10:00|10118.4|10116.4|10118.4|10116.4|10118.8|10116.8|10118.4|10116.4|111
1698034500000|2023-10-23 04:15:00|10118|10116|10118|10116|10118|10116|10118|10116|25
1698034800000|2023-10-23 04:20:00|10118.4|10116.4|10118.4|10116.4|10118.4|10116.4|10118|10116|482
1698035100000|2023-10-23 04:25:00|10118|10116|10118.4|10116.4|10118.4|10116.4|10118|10116|252
1698035400000|2023-10-23 04:30:00|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|10118.4|10116.4|116
1698035700000|2023-10-23 04:35:00|10118.4|10116.4|10118.8|10116.8|10118.8|10116.8|10118.4|10116.4|229
1698036000000|2023-10-23 04:40:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|416
1698036300000|2023-10-23 04:45:00|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|63
1698036600000|2023-10-23 04:50:00|10119|10117|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|155
1698036900000|2023-10-23 04:55:00|10119|10117|10118.4|10116.4|10119.2|10117.2|10118.4|10116.4|309
1698037200000|2023-10-23 05:00:00|||||||||112
1698037500000|2023-10-23 05:05:00|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|763
1698037800000|2023-10-23 05:10:00|10118.4|10116.4|10118.8|10116.8|10118.8|10116.8|10118.4|10116.4|150
1698038100000|2023-10-23 05:15:00|10119|10117|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|123
1698038400000|2023-10-23 05:20:00|||||||||20
1698038700000|2023-10-23 05:25:00|10119.4|10117.4|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|283
1698039000000|2023-10-23 05:30:00|||||||||321
1698039300000|2023-10-23 05:35:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|248
1698039600000|2023-10-23 05:40:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|96
1698039900000|2023-10-23 05:45:00|10119.6|10117.6|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|70
1698040200000|2023-10-23 05:50:00|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|369
1698040500000|2023-10-23 05:55:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|139
1698040800000|2023-10-23 06:00:00|10118.8|10116.8|10119.6|10117.6|10119.6|10117.6|10118.8|10116.8|361
1698041100000|2023-10-23 06:05:00|10119.8|10117.8|10119.2|10117.2|10119.9|10117.9|10119.2|10117.2|389
1698041400000|2023-10-23 06:10:00|10118.8|10116.8|10119.6|10117.6|10119.6|10117.6|10118.8|10116.8|140
1698041700000|2023-10-23 06:15:00|||||||||176
1698042000000|2023-10-23 06:20:00|10119.2|10117.2|10119.9|10117.9|10120.3|10118.3|10119.2|10117.2|481
1698042300000|2023-10-23 06:25:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|678
1698042600000|2023-10-23 06:30:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10119.9|10117.9|486
1698042900000|2023-10-23 06:35:00|10120.5|10118.5|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|162
1698043200000|2023-10-23 06:40:00|10120.5|10118.5|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|384
1698043500000|2023-10-23 06:45:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|315
1698043800000|2023-10-23 06:50:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|364
1698044100000|2023-10-23 06:55:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|405
1698044400000|2023-10-23 07:00:00|10119.9|10117.9|10120.3|10118.3|10120.7|10118.7|10119.9|10117.9|870
1698044700000|2023-10-23 07:05:00|10120.7|10118.7|10119.6|10117.6|10121.1|10119.1|10119.6|10117.6|1115
1698045000000|2023-10-23 07:10:00|10119.4|10117.4|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|1460
1698045300000|2023-10-23 07:15:00|10119.2|10117.2|10119.6|10117.6|10119.6|10117.6|10118.8|10116.8|1254
1698045600000|2023-10-23 07:20:00|10119.2|10117.2|10119.9|10117.9|10119.9|10117.9|10119.2|10117.2|662
1698045900000|2023-10-23 07:25:00|10120.1|10118.1|10119.6|10117.6|10120.3|10118.3|10119.2|10117.2|511
1698046200000|2023-10-23 07:30:00|10119.9|10117.9|10121.1|10119.1|10121.1|10119.1|10119.9|10117.9|742
1698046500000|2023-10-23 07:35:00|10121.5|10119.5|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|3288
1698046800000|2023-10-23 07:40:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.1|10119.1|860
1698047100000|2023-10-23 07:45:00|10121.5|10119.5|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|1911
1698047400000|2023-10-23 07:50:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|508
1698047700000|2023-10-23 07:55:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|1445
1698048000000|2023-10-23 08:00:00|10123.1|10121.1|10122.3|10120.3|10123.1|10121.1|10122.3|10120.3|1308
1698048300000|2023-10-23 08:05:00|10122.7|10120.7|10121.9|10119.9|10122.7|10120.7|10121.9|10119.9|1439
1698048600000|2023-10-23 08:10:00|10121.5|10119.5|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|1428
1698048900000|2023-10-23 08:15:00|||||||||46
1698049200000|2023-10-23 08:20:00|10121.5|10119.5|10120.3|10118.3|10121.5|10119.5|10120.3|10118.3|1032
1698049500000|2023-10-23 08:25:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|938
1698049800000|2023-10-23 08:30:00|10120.1|10118.1|10120.7|10118.7|10120.7|10118.7|10119.9|10117.9|1003
1698050100000|2023-10-23 08:35:00|10120.3|10118.3|10121.1|10119.1|10121.1|10119.1|10120.3|10118.3|703
1698050400000|2023-10-23 08:40:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|370
1698050700000|2023-10-23 08:45:00|||||||||217
1698051000000|2023-10-23 08:50:00|10120.9|10118.9|10120.3|10118.3|10120.9|10118.9|10120.3|10118.3|1323
1698051300000|2023-10-23 08:55:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|381
1698051600000|2023-10-23 09:00:00|10120.1|10118.1|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|167
1698051900000|2023-10-23 09:05:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|973
1698052200000|2023-10-23 09:10:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|1406
1698052500000|2023-10-23 09:15:00|10119.8|10117.8|10119.9|10117.9|10120.3|10118.3|10119.6|10117.6|396
1698052800000|2023-10-23 09:20:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|255
1698053100000|2023-10-23 09:25:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.5|10118.5|854
1698053400000|2023-10-23 09:30:00|10120.3|10118.3|10119.6|10117.6|10120.3|10118.3|10119.6|10117.6|752
1698053700000|2023-10-23 09:35:00|10119.2|10117.2|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|769
1698054000000|2023-10-23 09:40:00|||||||||247
1698054300000|2023-10-23 09:45:00|10119.8|10117.8|10119.9|10117.9|10120.3|10118.3|10119.6|10117.6|2523
1698054600000|2023-10-23 09:50:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|499
1698054900000|2023-10-23 09:55:00|10120.3|10118.3|10119.6|10117.6|10120.3|10118.3|10119.6|10117.6|1660
1698055200000|2023-10-23 10:00:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|983
1698055500000|2023-10-23 10:05:00|10119.9|10117.9|10118.8|10116.8|10119.9|10117.9|10118.8|10116.8|785
1698055800000|2023-10-23 10:10:00|10119.2|10117.2|10118.8|10116.8|10119.2|10117.2|10118.8|10116.8|1529
1698056100000|2023-10-23 10:15:00|10119.2|10117.2|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|1937
1698056400000|2023-10-23 10:20:00|10118.8|10116.8|10119.6|10117.6|10119.6|10117.6|10118.8|10116.8|1186
1698056700000|2023-10-23 10:25:00|10119.9|10117.9|10119.2|10117.2|10119.9|10117.9|10119.2|10117.2|261
1698057000000|2023-10-23 10:30:00|10119.6|10117.6|10120.7|10118.7|10120.7|10118.7|10119.6|10117.6|2408
1698057300000|2023-10-23 10:35:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|874
1698057600000|2023-10-23 10:40:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|918
1698057900000|2023-10-23 10:45:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|842
1698058200000|2023-10-23 10:50:00|||||||||303
1698058500000|2023-10-23 10:55:00|10121.1|10119.1|10121.3|10119.3|10121.5|10119.5|10121.1|10119.1|761
1698058800000|2023-10-23 11:00:00|10121.5|10119.5|10120.7|10118.7|10121.5|10119.5|10120.7|10118.7|499
1698059100000|2023-10-23 11:05:00|||||||||53
1698059400000|2023-10-23 11:10:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|740
1698059700000|2023-10-23 11:15:00|10120.7|10118.7|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|682
1698060000000|2023-10-23 11:20:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|239
1698060300000|2023-10-23 11:25:00|10121.3|10119.3|10120.7|10118.7|10121.5|10119.5|10120.7|10118.7|1472
1698060600000|2023-10-23 11:30:00|||||||||655
1698060900000|2023-10-23 11:35:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|1996
1698061200000|2023-10-23 11:40:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|964
1698061500000|2023-10-23 11:45:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|1391
1698061800000|2023-10-23 11:50:00|10122.3|10120.3|10121.9|10119.9|10122.7|10120.7|10121.9|10119.9|1708
1698062100000|2023-10-23 11:55:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|1518
1698062400000|2023-10-23 12:00:00|10121.9|10119.9|10121.1|10119.1|10121.9|10119.9|10120.7|10118.7|2177
1698062700000|2023-10-23 12:05:00|10120.9|10118.9|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|1774
1698063000000|2023-10-23 12:10:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.6|10117.6|1838
1698063300000|2023-10-23 12:15:00|10120.1|10118.1|10120.7|10118.7|10120.7|10118.7|10120.1|10118.1|900
1698063600000|2023-10-23 12:20:00|10121.1|10119.1|10123.5|10121.5|10123.9|10121.9|10121.1|10119.1|6743
1698063900000|2023-10-23 12:25:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.1|10121.1|2572
1698064200000|2023-10-23 12:30:00|10123.5|10121.5|10123.9|10121.9|10124.6|10122.6|10123.1|10121.1|3265
1698064500000|2023-10-23 12:35:00|10124.2|10122.2|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|2016
1698064800000|2023-10-23 12:40:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|2567
1698065100000|2023-10-23 12:45:00|10123.5|10121.5|10122.3|10120.3|10123.5|10121.5|10122.3|10120.3|1213
1698065400000|2023-10-23 12:50:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|3569
1698065700000|2023-10-23 12:55:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|1925
1698066000000|2023-10-23 13:00:00|10122.7|10120.7|10124.2|10122.2|10124.2|10122.2|10122.7|10120.7|2391
1698066300000|2023-10-23 13:05:00|10123.9|10121.9|10123.9|10121.9|10124.6|10122.6|10123.5|10121.5|2966
1698066600000|2023-10-23 13:10:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.1|10121.1|1835
1698066900000|2023-10-23 13:15:00|10123.5|10121.5|10122.9|10120.9|10123.9|10121.9|10122.7|10120.7|1462
1698067200000|2023-10-23 13:20:00|10122.7|10120.7|10123.9|10121.9|10123.9|10121.9|10122.7|10120.7|2932
1698067500000|2023-10-23 13:25:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|1759
1698067800000|2023-10-23 13:30:00|10123.1|10121.1|10122.3|10120.3|10123.9|10121.9|10121.9|10119.9|2442
1698068100000|2023-10-23 13:35:00|10121.9|10119.9|10122.7|10120.7|10122.7|10120.7|10121.9|10119.9|1405
1698068400000|2023-10-23 13:40:00|10123.1|10121.1|10122.3|10120.3|10123.5|10121.5|10122.3|10120.3|2709
1698068700000|2023-10-23 13:45:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10121.9|10119.9|2751
1698069000000|2023-10-23 13:50:00|10123.5|10121.5|10123.9|10121.9|10124.6|10122.6|10123.1|10121.1|4280
1698069300000|2023-10-23 13:55:00|10124.2|10122.2|10125|10123|10125.4|10123.4|10123.9|10121.9|4382
1698069600000|2023-10-23 14:00:00|10124.6|10122.6|10125|10123|10125.2|10123.2|10124.6|10122.6|3334
1698069900000|2023-10-23 14:05:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125|10123|3527
1698070200000|2023-10-23 14:10:00|10126.2|10124.2|10125.8|10123.8|10126.6|10124.6|10125.8|10123.8|3767
1698070500000|2023-10-23 14:15:00|10125.4|10123.4|10125.8|10123.8|10126.2|10124.2|10125|10123|5020
1698070800000|2023-10-23 14:20:00|10125.4|10123.4|10127.4|10125.4|10127.8|10125.8|10125.4|10123.4|3536
1698071100000|2023-10-23 14:25:00|10127|10125|10125|10123|10127.4|10125.4|10125|10123|9100
1698071400000|2023-10-23 14:30:00|10125.4|10123.4|10124.2|10122.2|10125.4|10123.4|10124.2|10122.2|5170
1698071700000|2023-10-23 14:35:00|10124.6|10122.6|10125.4|10123.4|10125.8|10123.8|10124.2|10122.2|1723
1698072000000|2023-10-23 14:40:00|10125|10123|10123.9|10121.9|10125.4|10123.4|10123.5|10121.5|4108
1698072300000|2023-10-23 14:45:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|3051
1698072600000|2023-10-23 14:50:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10123.1|10121.1|3176
1698072900000|2023-10-23 14:55:00|10124.6|10122.6|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|3800
1698073200000|2023-10-23 15:00:00|10123.7|10121.7|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|5743
1698073500000|2023-10-23 15:05:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|1591
1698073800000|2023-10-23 15:10:00|10123.9|10121.9|10124.2|10122.2|10124.6|10122.6|10123.5|10121.5|2472
1698074100000|2023-10-23 15:15:00|10123.9|10121.9|10124.6|10122.6|10125|10123|10123.5|10121.5|3664
1698074400000|2023-10-23 15:20:00|10125|10123|10126.2|10124.2|10126.2|10124.2|10125|10123|4352
1698074700000|2023-10-23 15:25:00|10125.8|10123.8|10125.8|10123.8|10126.6|10124.6|10125.4|10123.4|3250
1698075000000|2023-10-23 15:30:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10125|10123|2257
1698075300000|2023-10-23 15:35:00|10126.4|10124.4|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|3121
1698075600000|2023-10-23 15:40:00|10126.2|10124.2|10128.9|10126.9|10128.9|10126.9|10126.2|10124.2|3925
1698075900000|2023-10-23 15:45:00|10128.5|10126.5|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|2205
1698076200000|2023-10-23 15:50:00|10127.8|10125.8|10127|10125|10128.1|10126.1|10127|10125|469
1698076500000|2023-10-23 15:55:00|10127.4|10125.4|10127.8|10125.8|10128.1|10126.1|10126.6|10124.6|2775
1698076800000|2023-10-23 16:00:00|10128.1|10126.1|10127.4|10125.4|10128.1|10126.1|10127|10125|2367
1698077100000|2023-10-23 16:05:00|10127|10125|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|1271
1698077400000|2023-10-23 16:10:00|10126.4|10124.4|10127.4|10125.4|10127.4|10125.4|10126.2|10124.2|2067
1698077700000|2023-10-23 16:15:00|10127|10125|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|1000
1698078000000|2023-10-23 16:20:00|10126.2|10124.2|10127.4|10125.4|10127.4|10125.4|10126.2|10124.2|1283
1698078300000|2023-10-23 16:25:00|10127.8|10125.8|10127|10125|10127.8|10125.8|10126.6|10124.6|1493
1698078600000|2023-10-23 16:30:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|982
1698078900000|2023-10-23 16:35:00|10127.2|10125.2|10127.2|10125.2|10127.8|10125.8|10127|10125|3306
1698079200000|2023-10-23 16:40:00|10127|10125|10128.5|10126.5|10128.9|10126.9|10127|10125|2648
1698079500000|2023-10-23 16:45:00|10128.1|10126.1|10127.8|10125.8|10128.9|10126.9|10127.4|10125.4|1782
1698079800000|2023-10-23 16:50:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1674
1698080100000|2023-10-23 16:55:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|2201
1698080400000|2023-10-23 17:00:00|10128.3|10126.3|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|3308
1698080700000|2023-10-23 17:05:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|1519
1698081000000|2023-10-23 17:10:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|1303
1698081300000|2023-10-23 17:15:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|1735
1698081600000|2023-10-23 17:20:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|2056
1698081900000|2023-10-23 17:25:00|10129.3|10127.3|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|1526
1698082200000|2023-10-23 17:30:00|10128.7|10126.7|10128.9|10126.9|10128.9|10126.9|10128.7|10126.7|1335
1698082500000|2023-10-23 17:35:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1665
1698082800000|2023-10-23 17:40:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1417
1698083100000|2023-10-23 17:45:00|||||||||364
1698083400000|2023-10-23 17:50:00|10128.7|10126.7|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|1583
1698083700000|2023-10-23 17:55:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|500
1698084000000|2023-10-23 18:00:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|787
1698084300000|2023-10-23 18:05:00|10129.1|10127.1|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|620
1698084600000|2023-10-23 18:10:00|10130.1|10128.1|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|1228
1698084900000|2023-10-23 18:15:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1589
1698085200000|2023-10-23 18:20:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|2504
1698085500000|2023-10-23 18:25:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.7|10128.7|658
1698085800000|2023-10-23 18:30:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|1955
1698086100000|2023-10-23 18:35:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|532
1698086400000|2023-10-23 18:40:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|557
1698086700000|2023-10-23 18:45:00|10130.9|10128.9|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|878
1698087000000|2023-10-23 18:50:00|10131.7|10129.7|10131.7|10129.7|10131.9|10129.9|10131.7|10129.7|586
1698087300000|2023-10-23 18:55:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10131.3|10129.3|3703
1698087600000|2023-10-23 19:00:00|10131.7|10129.7|10131.3|10129.3|10132.1|10130.1|10130.9|10128.9|2505
1698087900000|2023-10-23 19:05:00|10130.9|10128.9|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|2268
1698088200000|2023-10-23 19:10:00|10129.7|10127.7|10130.1|10128.1|10130.9|10128.9|10129.7|10127.7|4205
1698088500000|2023-10-23 19:15:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|632
1698088800000|2023-10-23 19:20:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|2717
1698089100000|2023-10-23 19:25:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|1088
1698089400000|2023-10-23 19:30:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|338
1698089700000|2023-10-23 19:35:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|2322
1698090000000|2023-10-23 19:40:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|931
1698090300000|2023-10-23 19:45:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|3194
1698090600000|2023-10-23 19:50:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|1475
1698090900000|2023-10-23 19:55:00|10130.9|10128.9|10131.7|10129.7|10132.1|10130.1|10130.5|10128.5|2948
1698091200000|2023-10-23 20:00:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|2967
1698091500000|2023-10-23 20:05:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|1717
1698091800000|2023-10-23 20:10:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|956
1698092100000|2023-10-23 20:15:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|1039
1698092400000|2023-10-23 20:20:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|312
1698092700000|2023-10-23 20:25:00|10131.7|10129.7|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|1323
1698093000000|2023-10-23 20:30:00|10132.8|10130.8|10134|10132|10134.4|10132.4|10132.4|10130.4|17955
1698093300000|2023-10-23 20:35:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|2721
1698093600000|2023-10-23 20:40:00|10135|10133|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|3575
1698093900000|2023-10-23 20:45:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|4062
1698094200000|2023-10-23 20:50:00|10134.8|10132.8|10134|10132|10135.2|10133.2|10134|10132|2131
1698094500000|2023-10-23 20:55:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|1228
1698098400000|2023-10-23 22:00:00|10133.6|10131.6|10133.2|10131.2|10134|10132|10133.2|10131.2|974
1698098700000|2023-10-23 22:05:00|||||||||17
1698099000000|2023-10-23 22:10:00|10133.4|10131.4|10134|10132|10134|10132|10133.4|10131.4|151
1698099300000|2023-10-23 22:15:00|||||||||2
1698099600000|2023-10-23 22:20:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.6|10131.6|107
1698099900000|2023-10-23 22:25:00|10133.8|10131.8|10134.4|10132.4|10134.4|10132.4|10133.8|10131.8|238
1698100200000|2023-10-23 22:30:00|||||||||54
1698100500000|2023-10-23 22:35:00|||||||||78
1698100800000|2023-10-23 22:40:00|||||||||185
1698101100000|2023-10-23 22:45:00|10134.2|10132.2|10134|10132|10134.4|10132.4|10134|10132|160
1698101400000|2023-10-23 22:50:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|152
1698101700000|2023-10-23 22:55:00|10134|10132|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|1044
1698102000000|2023-10-23 23:00:00|10133.8|10131.8|10134|10132|10134|10132|10133.8|10131.8|201
1698102300000|2023-10-23 23:05:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|198
1698102600000|2023-10-23 23:10:00|||||||||45
1698102900000|2023-10-23 23:15:00|||||||||5
1698103200000|2023-10-23 23:20:00|||||||||42
1698103500000|2023-10-23 23:25:00|||||||||114
1698103800000|2023-10-23 23:30:00|10133.8|10131.8|10133.8|10131.8|10134|10132|10133.8|10131.8|48
1698104100000|2023-10-23 23:35:00|10134|10132|10133.2|10131.2|10134|10132|10133.2|10131.2|466
1698104400000|2023-10-23 23:40:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|742
1698104700000|2023-10-23 23:45:00|||||||||134
1698105000000|2023-10-23 23:50:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|188
1698105300000|2023-10-23 23:55:00|10133|10131|10132.4|10130.4|10133|10131|10132.4|10130.4|65
1698105600000|2023-10-24 00:00:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|241
1698105900000|2023-10-24 00:05:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|221
1698106200000|2023-10-24 00:10:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|121
1698106500000|2023-10-24 00:15:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|104
1698106800000|2023-10-24 00:20:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|342
1698107100000|2023-10-24 00:25:00|10131.9|10129.9|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|88
1698107400000|2023-10-24 00:30:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|706
1698107700000|2023-10-24 00:35:00|10131.3|10129.3|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|1171
1698108000000|2023-10-24 00:40:00|||||||||89
1698108300000|2023-10-24 00:45:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|600
1698108600000|2023-10-24 00:50:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|895
1698108900000|2023-10-24 00:55:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|96
1698109200000|2023-10-24 01:00:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|309
1698109500000|2023-10-24 01:05:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|390
1698109800000|2023-10-24 01:10:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|164
1698110100000|2023-10-24 01:15:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|516
1698110400000|2023-10-24 01:20:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|780
1698110700000|2023-10-24 01:25:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|120
1698111000000|2023-10-24 01:30:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|1305
1698111300000|2023-10-24 01:35:00|10130.5|10128.5|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|123
1698111600000|2023-10-24 01:40:00|10131.3|10129.3|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|479
1698111900000|2023-10-24 01:45:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|541
1698112200000|2023-10-24 01:50:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|190
1698112500000|2023-10-24 01:55:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|196
1698112800000|2023-10-24 02:00:00|10131.1|10129.1|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|138
1698113100000|2023-10-24 02:05:00|||||||||66
1698113400000|2023-10-24 02:10:00|||||||||19
1698113700000|2023-10-24 02:15:00|10131.5|10129.5|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|162
1698114000000|2023-10-24 02:20:00|10131.5|10129.5|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|65
1698114300000|2023-10-24 02:25:00|||||||||2
1698114600000|2023-10-24 02:30:00|||||||||39
1698114900000|2023-10-24 02:35:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|376
1698115200000|2023-10-24 02:40:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|349
1698115500000|2023-10-24 02:45:00|||||||||152
1698115800000|2023-10-24 02:50:00|||||||||8
1698116100000|2023-10-24 02:55:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|119
1698116400000|2023-10-24 03:00:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|155
1698116700000|2023-10-24 03:05:00|||||||||186
1698117000000|2023-10-24 03:10:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|420
1698117300000|2023-10-24 03:15:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|90
1698117600000|2023-10-24 03:20:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.9|10129.9|26
1698117900000|2023-10-24 03:25:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|215
1698118200000|2023-10-24 03:30:00|||||||||53
1698118800000|2023-10-24 03:40:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|77
1698119100000|2023-10-24 03:45:00|||||||||66
1698119400000|2023-10-24 03:50:00|||||||||508
1698119700000|2023-10-24 03:55:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|261
1698120000000|2023-10-24 04:00:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|451
1698120300000|2023-10-24 04:05:00|||||||||35
1698120600000|2023-10-24 04:10:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|116
1698120900000|2023-10-24 04:15:00|||||||||14
1698121200000|2023-10-24 04:20:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|204
1698121500000|2023-10-24 04:25:00|||||||||27
1698121800000|2023-10-24 04:30:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|37
1698122100000|2023-10-24 04:35:00|||||||||277
1698122400000|2023-10-24 04:40:00|||||||||25
1698122700000|2023-10-24 04:45:00|||||||||37
1698123000000|2023-10-24 04:50:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|568
1698123300000|2023-10-24 04:55:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|379
1698123600000|2023-10-24 05:00:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|40
1698123900000|2023-10-24 05:05:00|||||||||9
1698124200000|2023-10-24 05:10:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|55
1698124500000|2023-10-24 05:15:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|421
1698124800000|2023-10-24 05:20:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|302
1698125100000|2023-10-24 05:25:00|10131.5|10129.5|10131.3|10129.3|10131.5|10129.5|10131.3|10129.3|65
1698125400000|2023-10-24 05:30:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|216
1698125700000|2023-10-24 05:35:00|||||||||42
1698126000000|2023-10-24 05:40:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|234
1698126300000|2023-10-24 05:45:00|10131.1|10129.1|10130.5|10128.5|10131.1|10129.1|10130.5|10128.5|429
1698126600000|2023-10-24 05:50:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|28
1698126900000|2023-10-24 05:55:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|86
1698127200000|2023-10-24 06:00:00|10130.5|10128.5|10131.7|10129.7|10131.7|10129.7|10130.5|10128.5|467
1698127500000|2023-10-24 06:05:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|191
1698127800000|2023-10-24 06:10:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|415
1698128100000|2023-10-24 06:15:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|185
1698128400000|2023-10-24 06:20:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|495
1698128700000|2023-10-24 06:25:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|426
1698129000000|2023-10-24 06:30:00|10131.5|10129.5|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|787
1698129300000|2023-10-24 06:35:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|1205
1698129600000|2023-10-24 06:40:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|1015
1698129900000|2023-10-24 06:45:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|586
1698130200000|2023-10-24 06:50:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|744
1698130500000|2023-10-24 06:55:00|10132.4|10130.4|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|731
1698130800000|2023-10-24 07:00:00|10133.6|10131.6|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|1492
1698131100000|2023-10-24 07:05:00|10132.4|10130.4|10133.6|10131.6|10133.6|10131.6|10132.4|10130.4|1363
1698131400000|2023-10-24 07:10:00|10133.2|10131.2|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|1593
1698131700000|2023-10-24 07:15:00|10132.1|10130.1|10133.2|10131.2|10134|10132|10132.1|10130.1|1364
1698132000000|2023-10-24 07:20:00|10132.8|10130.8|10132.1|10130.1|10133.2|10131.2|10132.1|10130.1|1259
1698132300000|2023-10-24 07:25:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|1335
1698132600000|2023-10-24 07:30:00|10131.7|10129.7|10132.8|10130.8|10133.2|10131.2|10131.7|10129.7|2038
1698132900000|2023-10-24 07:35:00|10132.4|10130.4|10132.1|10130.1|10132.8|10130.8|10131.7|10129.7|1396
1698133200000|2023-10-24 07:40:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|1182
1698133500000|2023-10-24 07:45:00|10131.9|10129.9|10131.3|10129.3|10132.8|10130.8|10130.9|10128.9|2732
1698133800000|2023-10-24 07:50:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1406
1698134100000|2023-10-24 07:55:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|1556
1698134400000|2023-10-24 08:00:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1657
1698134700000|2023-10-24 08:05:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|1467
1698135000000|2023-10-24 08:10:00|10130.3|10128.3|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|1083
1698135300000|2023-10-24 08:15:00|10130.5|10128.5|10130.1|10128.1|10131.3|10129.3|10130.1|10128.1|1254
1698135600000|2023-10-24 08:20:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|935
1698135900000|2023-10-24 08:25:00|10130.5|10128.5|10130.7|10128.7|10130.9|10128.9|10130.5|10128.5|694
1698136200000|2023-10-24 08:30:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|624
1698136500000|2023-10-24 08:35:00|10130.5|10128.5|10130.1|10128.1|10130.9|10128.9|10129.7|10127.7|1369
1698136800000|2023-10-24 08:40:00|10129.7|10127.7|10129.3|10127.3|10130.1|10128.1|10128.9|10126.9|1222
1698137100000|2023-10-24 08:45:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|284
1698137400000|2023-10-24 08:50:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|519
1698137700000|2023-10-24 08:55:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|1146
1698138000000|2023-10-24 09:00:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|616
1698138300000|2023-10-24 09:05:00|10129.9|10127.9|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|2297
1698138600000|2023-10-24 09:10:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|458
1698138900000|2023-10-24 09:15:00|10129.7|10127.7|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|830
1698139200000|2023-10-24 09:20:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|321
1698139500000|2023-10-24 09:25:00|10129.9|10127.9|10129.3|10127.3|10130.1|10128.1|10128.9|10126.9|831
1698139800000|2023-10-24 09:30:00|10129.7|10127.7|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|893
1698140100000|2023-10-24 09:35:00|||||||||468
1698140400000|2023-10-24 09:40:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|261
1698140700000|2023-10-24 09:45:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|1457
1698141000000|2023-10-24 09:50:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|499
1698141300000|2023-10-24 09:55:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|680
1698141600000|2023-10-24 10:00:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|728
1698141900000|2023-10-24 10:05:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|851
1698142200000|2023-10-24 10:10:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|604
1698142500000|2023-10-24 10:15:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|775
1698142800000|2023-10-24 10:20:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|1275
1698143100000|2023-10-24 10:25:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|293
1698143400000|2023-10-24 10:30:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|335
1698143700000|2023-10-24 10:35:00|10128.7|10126.7|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|1626
1698144000000|2023-10-24 10:40:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|383
1698144300000|2023-10-24 10:45:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|306
1698144600000|2023-10-24 10:50:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|342
1698144900000|2023-10-24 10:55:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1234
1698145200000|2023-10-24 11:00:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|1020
1698145500000|2023-10-24 11:05:00|10126.6|10124.6|10127.8|10125.8|10128|10126|10126.6|10124.6|508
1698145800000|2023-10-24 11:10:00|10128|10126|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|579
1698146100000|2023-10-24 11:15:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|450
1698146400000|2023-10-24 11:20:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|508
1698146700000|2023-10-24 11:25:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|266
1698147000000|2023-10-24 11:30:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|400
1698147300000|2023-10-24 11:35:00|10128|10126|10128.1|10126.1|10128.5|10126.5|10128|10126|559
1698147600000|2023-10-24 11:40:00|10128|10126|10128.5|10126.5|10128.9|10126.9|10127.8|10125.8|960
1698147900000|2023-10-24 11:45:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|1735
1698148200000|2023-10-24 11:50:00|10128|10126|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|287
1698148500000|2023-10-24 11:55:00|10127.8|10125.8|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|2216
1698148800000|2023-10-24 12:00:00|10127.4|10125.4|10126.2|10124.2|10128.1|10126.1|10126.2|10124.2|2491
1698149100000|2023-10-24 12:05:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|1256
1698149400000|2023-10-24 12:10:00|10126.2|10124.2|10127|10125|10127|10125|10126.2|10124.2|1145
1698149700000|2023-10-24 12:15:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|1410
1698150000000|2023-10-24 12:20:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127|10125|3247
1698150300000|2023-10-24 12:25:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|2725
1698150600000|2023-10-24 12:30:00|10128|10126|10127.4|10125.4|10128.1|10126.1|10125.8|10123.8|3829
1698150900000|2023-10-24 12:35:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10126.6|10124.6|2185
1698151200000|2023-10-24 12:40:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|2089
1698151500000|2023-10-24 12:45:00|10128.3|10126.3|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|3893
1698151800000|2023-10-24 12:50:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|962
1698152100000|2023-10-24 12:55:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|2568
1698152400000|2023-10-24 13:00:00|10128.3|10126.3|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|1417
1698152700000|2023-10-24 13:05:00|10128|10126|10127|10125|10128|10126|10127|10125|1549
1698153000000|2023-10-24 13:10:00|10126.6|10124.6|10127|10125|10127.4|10125.4|10126.2|10124.2|2329
1698153300000|2023-10-24 13:15:00|10126.8|10124.8|10126.6|10124.6|10127|10125|10126.6|10124.6|2395
1698153600000|2023-10-24 13:20:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|3365
1698153900000|2023-10-24 13:25:00|10127|10125|10127|10125|10127|10125|10126.2|10124.2|1194
1698154200000|2023-10-24 13:30:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|2484
1698154500000|2023-10-24 13:35:00|10126.8|10124.8|10127|10125|10127|10125|10126.2|10124.2|5005
1698154800000|2023-10-24 13:40:00|10126.6|10124.6|10126.4|10124.4|10127|10125|10126.2|10124.2|2448
1698155100000|2023-10-24 13:45:00|10123.5|10121.5|10122.3|10120.3|10124|10122|10121.1|10119.1|16590
1698155400000|2023-10-24 13:50:00|10121.9|10119.9|10121.1|10119.1|10122.7|10120.7|10119.9|10117.9|13016
1698155700000|2023-10-24 13:55:00|10121.5|10119.5|10123.9|10121.9|10124.2|10122.2|10121.1|10119.1|5964
1698156000000|2023-10-24 14:00:00|10123.5|10121.5|10121.9|10119.9|10124.2|10122.2|10121.1|10119.1|5185
1698156300000|2023-10-24 14:05:00|10121.5|10119.5|10122.3|10120.3|10122.7|10120.7|10121.5|10119.5|3460
1698156600000|2023-10-24 14:10:00|10121.9|10119.9|10122.3|10120.3|10122.7|10120.7|10121.5|10119.5|3757
1698156900000|2023-10-24 14:15:00|10122.7|10120.7|10122.3|10120.3|10123.5|10121.5|10122.3|10120.3|2758
1698157200000|2023-10-24 14:20:00|10122.7|10120.7|10121.9|10119.9|10123.1|10121.1|10121.5|10119.5|4414
1698157500000|2023-10-24 14:25:00|10121.5|10119.5|10122.3|10120.3|10123.1|10121.1|10121.5|10119.5|2364
1698157800000|2023-10-24 14:30:00|10121.9|10119.9|10121.9|10119.9|10122.7|10120.7|10121.5|10119.5|2274
1698158100000|2023-10-24 14:35:00|10121.5|10119.5|10119.9|10117.9|10121.9|10119.9|10119.9|10117.9|3646
1698158400000|2023-10-24 14:40:00|10120.3|10118.3|10119.6|10117.6|10120.7|10118.7|10119.2|10117.2|5888
1698158700000|2023-10-24 14:45:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.2|10117.2|3269
1698159000000|2023-10-24 14:50:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10119.6|10117.6|2508
1698159300000|2023-10-24 14:55:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.5|10118.5|2846
1698159600000|2023-10-24 15:00:00|10121.9|10119.9|10120.3|10118.3|10121.9|10119.9|10120.3|10118.3|2716
1698159900000|2023-10-24 15:05:00|10119.9|10117.9|10119.9|10117.9|10120.7|10118.7|10119.9|10117.9|1952
1698160200000|2023-10-24 15:10:00|10119.6|10117.6|10120.3|10118.3|10120.3|10118.3|10119.6|10117.6|3068
1698160500000|2023-10-24 15:15:00|10120.7|10118.7|10121.5|10119.5|10121.9|10119.9|10120.3|10118.3|2395
1698160800000|2023-10-24 15:20:00|10121.1|10119.1|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|1499
1698161100000|2023-10-24 15:25:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|2386
1698161400000|2023-10-24 15:30:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|2443
1698161700000|2023-10-24 15:35:00|10122.3|10120.3|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|2116
1698162000000|2023-10-24 15:40:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|945
1698162300000|2023-10-24 15:45:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|2325
1698162600000|2023-10-24 15:50:00|10123.5|10121.5|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|3653
1698162900000|2023-10-24 15:55:00|10124.6|10122.6|10125|10123|10125.4|10123.4|10123.5|10121.5|6789
1698163200000|2023-10-24 16:00:00|10125.4|10123.4|10125|10123|10127|10125|10124.6|10122.6|3087
1698163500000|2023-10-24 16:05:00|10124.6|10122.6|10125|10123|10125|10123|10124.2|10122.2|1657
1698163800000|2023-10-24 16:10:00|10125.4|10123.4|10126.6|10124.6|10126.6|10124.6|10125.4|10123.4|2680
1698164100000|2023-10-24 16:15:00|10126.2|10124.2|10127.4|10125.4|10127.8|10125.8|10126.2|10124.2|2784
1698164400000|2023-10-24 16:20:00|10127|10125|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|3192
1698164700000|2023-10-24 16:25:00|10127|10125|10127|10125|10127.4|10125.4|10126.2|10124.2|5284
1698165000000|2023-10-24 16:30:00|10127.4|10125.4|10127.2|10125.2|10127.4|10125.4|10126.6|10124.6|2236
1698165300000|2023-10-24 16:35:00|10127|10125|10125.8|10123.8|10127.2|10125.2|10125.8|10123.8|3669
1698165600000|2023-10-24 16:40:00|10126.2|10124.2|10127|10125|10127|10125|10126.2|10124.2|913
1698165900000|2023-10-24 16:45:00|10126.6|10124.6|10126.2|10124.2|10127.4|10125.4|10126.2|10124.2|4533
1698166200000|2023-10-24 16:50:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|1255
1698166500000|2023-10-24 16:55:00|10126.6|10124.6|10127|10125|10127.4|10125.4|10126.6|10124.6|3308
1698166800000|2023-10-24 17:00:00|10126.6|10124.6|10127.8|10125.8|10128.9|10126.9|10126.6|10124.6|4651
1698167100000|2023-10-24 17:05:00|10128.1|10126.1|10129.7|10127.7|10129.7|10127.7|10127.8|10125.8|3816
1698167400000|2023-10-24 17:10:00|10129.3|10127.3|10129.3|10127.3|10130.3|10128.3|10129.3|10127.3|5406
1698167700000|2023-10-24 17:15:00|10128.9|10126.9|10128.5|10126.5|10129.3|10127.3|10128|10126|1883
1698168000000|2023-10-24 17:20:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|1348
1698168300000|2023-10-24 17:25:00|10128.5|10126.5|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|1599
1698168600000|2023-10-24 17:30:00|10127.8|10125.8|10128.1|10126.1|10128.9|10126.9|10127.8|10125.8|3095
1698168900000|2023-10-24 17:35:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|1670
1698169200000|2023-10-24 17:40:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127|10125|1965
1698169500000|2023-10-24 17:45:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|1227
1698169800000|2023-10-24 17:50:00|10127|10125|10126.6|10124.6|10127.4|10125.4|10126.2|10124.2|2821
1698170100000|2023-10-24 17:55:00|10126.8|10124.8|10126.2|10124.2|10127|10125|10126.2|10124.2|2626
1698170400000|2023-10-24 18:00:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|1227
1698170700000|2023-10-24 18:05:00|10126.6|10124.6|10125.8|10123.8|10126.6|10124.6|10125.4|10123.4|903
1698171000000|2023-10-24 18:10:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|1796
1698171300000|2023-10-24 18:15:00|10125.4|10123.4|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|1371
1698171600000|2023-10-24 18:20:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|1565
1698171900000|2023-10-24 18:25:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|937
1698172200000|2023-10-24 18:30:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|1598
1698172500000|2023-10-24 18:35:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10123.9|10121.9|2774
1698172800000|2023-10-24 18:40:00|10124.6|10122.6|10123.9|10121.9|10124.6|10122.6|10123.5|10121.5|1224
1698173100000|2023-10-24 18:45:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|1376
1698173400000|2023-10-24 18:50:00|10123.5|10121.5|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|1635
1698173700000|2023-10-24 18:55:00|10123.1|10121.1|10123.9|10121.9|10123.9|10121.9|10123.1|10121.1|3497
1698174000000|2023-10-24 19:00:00|10123.5|10121.5|10124.6|10122.6|10125|10123|10123.5|10121.5|1932
1698174300000|2023-10-24 19:05:00|10125|10123|10124.6|10122.6|10125|10123|10124.2|10122.2|1541
1698174600000|2023-10-24 19:10:00|10124.4|10122.4|10124.2|10122.2|10125.4|10123.4|10124.2|10122.2|1909
1698174900000|2023-10-24 19:15:00|10124.6|10122.6|10124.2|10122.2|10125|10123|10124.2|10122.2|1172
1698175200000|2023-10-24 19:20:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|1530
1698175500000|2023-10-24 19:25:00|10123.1|10121.1|10123.9|10121.9|10123.9|10121.9|10123.1|10121.1|1941
1698175800000|2023-10-24 19:30:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|1607
1698176100000|2023-10-24 19:35:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|1474
1698176400000|2023-10-24 19:40:00|10123.5|10121.5|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|1072
1698176700000|2023-10-24 19:45:00|10124.6|10122.6|10125|10123|10125.4|10123.4|10124.6|10122.6|1687
1698177000000|2023-10-24 19:50:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|860
1698177300000|2023-10-24 19:55:00|10124.6|10122.6|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|2086
1698177600000|2023-10-24 20:00:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|3734
1698177900000|2023-10-24 20:05:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.2|10122.2|2588
1698178200000|2023-10-24 20:10:00|10124.2|10122.2|10125|10123|10125.4|10123.4|10124.2|10122.2|1436
1698178500000|2023-10-24 20:15:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|1279
1698178800000|2023-10-24 20:20:00|10125.2|10123.2|10125|10123|10125.2|10123.2|10125|10123|263
1698179100000|2023-10-24 20:25:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|1382
1698179400000|2023-10-24 20:30:00|10125|10123|10123.5|10121.5|10125|10123|10123.5|10121.5|1491
1698179700000|2023-10-24 20:35:00|10123.1|10121.1|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|2765
1698180000000|2023-10-24 20:40:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|1069
1698180300000|2023-10-24 20:45:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|1092
1698180600000|2023-10-24 20:50:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|809
1698180900000|2023-10-24 20:55:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|1582
1698184800000|2023-10-24 22:00:00|10122.7|10120.7|10123.1|10121.1|10123.3|10121.3|10122.7|10120.7|381
1698185100000|2023-10-24 22:05:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|93
1698185400000|2023-10-24 22:10:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|70
1698185700000|2023-10-24 22:15:00|||||||||44
1698186000000|2023-10-24 22:20:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|108
1698186300000|2023-10-24 22:25:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.3|10121.3|52
1698186600000|2023-10-24 22:30:00|10123.3|10121.3|10123.1|10121.1|10123.3|10121.3|10123.1|10121.1|172
1698186900000|2023-10-24 22:35:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|380
1698187200000|2023-10-24 22:40:00|||||||||12
1698187500000|2023-10-24 22:45:00|10123.9|10121.9|10123.9|10121.9|10124|10122|10123.9|10121.9|97
1698187800000|2023-10-24 22:50:00|10124|10122|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|222
1698188100000|2023-10-24 22:55:00|||||||||18
1698188400000|2023-10-24 23:00:00|||||||||91
1698188700000|2023-10-24 23:05:00|||||||||237
1698189000000|2023-10-24 23:10:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|70
1698189300000|2023-10-24 23:15:00|10124.4|10122.4|10124.2|10122.2|10124.4|10122.4|10124.2|10122.2|10
1698189600000|2023-10-24 23:20:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|59
1698189900000|2023-10-24 23:25:00|10124.4|10122.4|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|26
1698190200000|2023-10-24 23:30:00|||||||||508
1698190500000|2023-10-24 23:35:00|||||||||193
1698190800000|2023-10-24 23:40:00|10124.8|10122.8|10125|10123|10125|10123|10124.6|10122.6|32
1698191100000|2023-10-24 23:45:00|10124.8|10122.8|10125|10123|10125|10123|10124.6|10122.6|120
1698191400000|2023-10-24 23:50:00|10124.8|10122.8|10125|10123|10125|10123|10124.6|10122.6|73
1698191700000|2023-10-24 23:55:00|10124.8|10122.8|10125|10123|10125|10123|10124.6|10122.6|264
1698192000000|2023-10-25 00:00:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|223
1698192300000|2023-10-25 00:05:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|1049
1698192600000|2023-10-25 00:10:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10125|10123|554
1698192900000|2023-10-25 00:15:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10125|10123|181
1698193200000|2023-10-25 00:20:00|10125.6|10123.6|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|474
1698193500000|2023-10-25 00:25:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|335
1698193800000|2023-10-25 00:30:00|10124.4|10122.4|10126|10124|10126|10124|10124|10122|1952
1698194100000|2023-10-25 00:35:00|10126.2|10124.2|10124.6|10122.6|10126.2|10124.2|10124.6|10122.6|271
1698194400000|2023-10-25 00:40:00|10124.2|10122.2|10124.6|10122.6|10124.8|10122.8|10124.2|10122.2|106
1698194700000|2023-10-25 00:45:00|10125|10123|10125|10123|10125|10123|10125|10123|42
1698195000000|2023-10-25 00:50:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|174
1698195300000|2023-10-25 00:55:00|10124.8|10122.8|10125|10123|10125|10123|10124.6|10122.6|223
1698195600000|2023-10-25 01:00:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|769
1698195900000|2023-10-25 01:05:00|10125.8|10123.8|10126.4|10124.4|10126.6|10124.6|10125.4|10123.4|414
1698196200000|2023-10-25 01:10:00|10126.2|10124.2|10125.8|10123.8|10126.6|10124.6|10125.8|10123.8|516
1698196500000|2023-10-25 01:15:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|113
1698196800000|2023-10-25 01:20:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|901
1698197100000|2023-10-25 01:25:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|460
1698197400000|2023-10-25 01:30:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|907
1698197700000|2023-10-25 01:35:00|10125.6|10123.6|10125.4|10123.4|10125.8|10123.8|10125|10123|1542
1698198000000|2023-10-25 01:40:00|||||||||68
1698198300000|2023-10-25 01:45:00|10125.2|10123.2|10125.8|10123.8|10125.8|10123.8|10125|10123|354
1698198600000|2023-10-25 01:50:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|158
1698198900000|2023-10-25 01:55:00|10125.2|10123.2|10125.4|10123.4|10125.4|10123.4|10125|10123|279
1698199200000|2023-10-25 02:00:00|||||||||221
1698199500000|2023-10-25 02:05:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|48
1698199800000|2023-10-25 02:10:00|||||||||42
1698200100000|2023-10-25 02:15:00|||||||||140
1698200400000|2023-10-25 02:20:00|||||||||114
1698200700000|2023-10-25 02:25:00|||||||||33
1698201000000|2023-10-25 02:30:00|10125|10123|10125|10123|10125|10123|10125|10123|288
1698201300000|2023-10-25 02:35:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|112
1698201600000|2023-10-25 02:40:00|||||||||72
1698201900000|2023-10-25 02:45:00|10124.8|10122.8|10124.6|10122.6|10124.8|10122.8|10124.6|10122.6|118
1698202200000|2023-10-25 02:50:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|318
1698202500000|2023-10-25 02:55:00|||||||||174
1698202800000|2023-10-25 03:00:00|10124.4|10122.4|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|169
1698203100000|2023-10-25 03:05:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|63
1698203400000|2023-10-25 03:10:00|10124.4|10122.4|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|74
1698203700000|2023-10-25 03:15:00|10124.4|10122.4|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|406
1698204000000|2023-10-25 03:20:00|||||||||23
1698204300000|2023-10-25 03:25:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|269
1698204600000|2023-10-25 03:30:00|||||||||32
1698204900000|2023-10-25 03:35:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|142
1698205200000|2023-10-25 03:40:00|10124.4|10122.4|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|235
1698205500000|2023-10-25 03:45:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|59
1698205800000|2023-10-25 03:50:00|||||||||148
1698206100000|2023-10-25 03:55:00|||||||||20
1698206400000|2023-10-25 04:00:00|||||||||24
1698206700000|2023-10-25 04:05:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|108
1698207000000|2023-10-25 04:10:00|10124.4|10122.4|10124.2|10122.2|10124.4|10122.4|10123.9|10121.9|314
1698207300000|2023-10-25 04:15:00|||||||||129
1698207600000|2023-10-25 04:20:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|195
1698207900000|2023-10-25 04:25:00|10124.4|10122.4|10124.4|10122.4|10124.4|10122.4|10124.4|10122.4|84
1698208200000|2023-10-25 04:30:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.4|10122.4|16
1698208500000|2023-10-25 04:35:00|||||||||21
1698208800000|2023-10-25 04:40:00|||||||||75
1698209100000|2023-10-25 04:45:00|10124.2|10122.2|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|105
1698209400000|2023-10-25 04:50:00|||||||||20
1698209700000|2023-10-25 04:55:00|||||||||122
1698210000000|2023-10-25 05:00:00|10124|10122|10124.2|10122.2|10124.2|10122.2|10124|10122|57
1698210300000|2023-10-25 05:05:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|107
1698210600000|2023-10-25 05:10:00|||||||||309
1698210900000|2023-10-25 05:15:00|||||||||33
1698211500000|2023-10-25 05:25:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|144
1698211800000|2023-10-25 05:30:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|48
1698212100000|2023-10-25 05:35:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|26
1698212400000|2023-10-25 05:40:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|372
1698212700000|2023-10-25 05:45:00|||||||||109
1698213000000|2023-10-25 05:50:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|634
1698213300000|2023-10-25 05:55:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|242
1698213600000|2023-10-25 06:00:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|988
1698213900000|2023-10-25 06:05:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|565
1698214200000|2023-10-25 06:10:00|10125|10123|10125|10123|10125|10123|10125|10123|392
1698214500000|2023-10-25 06:15:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|394
1698214800000|2023-10-25 06:20:00|10124.4|10122.4|10125|10123|10125|10123|10124.2|10122.2|425
1698215100000|2023-10-25 06:25:00|10124.8|10122.8|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|594
1698215400000|2023-10-25 06:30:00|10125|10123|10124.2|10122.2|10125|10123|10124.2|10122.2|451
1698215700000|2023-10-25 06:35:00|10124.4|10122.4|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|765
1698216000000|2023-10-25 06:40:00|||||||||18
1698216300000|2023-10-25 06:45:00|||||||||35
1698216600000|2023-10-25 06:50:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|144
1698216900000|2023-10-25 06:55:00|10124|10122|10124.2|10122.2|10124.6|10122.6|10123.9|10121.9|671
1698217200000|2023-10-25 07:00:00|10124|10122|10124.2|10122.2|10124.2|10122.2|10124|10122|689
1698217500000|2023-10-25 07:05:00|10124.6|10122.6|10125|10123|10125.4|10123.4|10124.6|10122.6|994
1698217800000|2023-10-25 07:10:00|10124.8|10122.8|10124.6|10122.6|10124.8|10122.8|10124.6|10122.6|200
1698218100000|2023-10-25 07:15:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|495
1698218400000|2023-10-25 07:20:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|292
1698218700000|2023-10-25 07:25:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.7|10121.7|318
1698219000000|2023-10-25 07:30:00|10123.7|10121.7|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|1423
1698219300000|2023-10-25 07:35:00|10123.7|10121.7|10123.9|10121.9|10124.2|10122.2|10123.7|10121.7|640
1698219600000|2023-10-25 07:40:00|10124|10122|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|565
1698219900000|2023-10-25 07:45:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|107
1698220200000|2023-10-25 07:50:00|10123.3|10121.3|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|488
1698220500000|2023-10-25 07:55:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|397
1698220800000|2023-10-25 08:00:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10123.9|10121.9|742
1698221100000|2023-10-25 08:05:00|10124.4|10122.4|10124.6|10122.6|10124.6|10122.6|10124.4|10122.4|113
1698221400000|2023-10-25 08:10:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10125|10123|518
1698221700000|2023-10-25 08:15:00|||||||||522
1698222000000|2023-10-25 08:20:00|10125|10123|10125|10123|10125.4|10123.4|10125|10123|722
1698222300000|2023-10-25 08:25:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|107
1698222600000|2023-10-25 08:30:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10125|10123|383
1698222900000|2023-10-25 08:35:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|186
1698223200000|2023-10-25 08:40:00|||||||||130
1698223500000|2023-10-25 08:45:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|2219
1698223800000|2023-10-25 08:50:00|10123.3|10121.3|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|3884
1698224100000|2023-10-25 08:55:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|664
1698224400000|2023-10-25 09:00:00|10121.9|10119.9|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|799
1698224700000|2023-10-25 09:05:00|10121.7|10119.7|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|785
1698225000000|2023-10-25 09:10:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|950
1698225300000|2023-10-25 09:15:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|267
1698225600000|2023-10-25 09:20:00|10121.9|10119.9|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|380
1698225900000|2023-10-25 09:25:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|315
1698226200000|2023-10-25 09:30:00|||||||||79
1698226500000|2023-10-25 09:35:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|252
1698226800000|2023-10-25 09:40:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|1289
1698227100000|2023-10-25 09:45:00|10121.3|10119.3|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|251
1698227400000|2023-10-25 09:50:00|||||||||34
1698227700000|2023-10-25 09:55:00|10120.9|10118.9|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|445
1698228000000|2023-10-25 10:00:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|639
1698228300000|2023-10-25 10:05:00|||||||||259
1698228600000|2023-10-25 10:10:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|1067
1698228900000|2023-10-25 10:15:00|10121.5|10119.5|10122.7|10120.7|10122.7|10120.7|10121.5|10119.5|5056
1698229200000|2023-10-25 10:20:00|||||||||154
1698229500000|2023-10-25 10:25:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|478
1698229800000|2023-10-25 10:30:00|10122.3|10120.3|10121.1|10119.1|10122.5|10120.5|10121.1|10119.1|1052
1698230100000|2023-10-25 10:35:00|||||||||105
1698230400000|2023-10-25 10:40:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|53
1698230700000|2023-10-25 10:45:00|10120.7|10118.7|10120.9|10118.9|10121.1|10119.1|10120.7|10118.7|144
1698231000000|2023-10-25 10:50:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|549
1698231300000|2023-10-25 10:55:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|336
1698231600000|2023-10-25 11:00:00|10121.3|10119.3|10121.1|10119.1|10121.3|10119.3|10120.7|10118.7|212
1698231900000|2023-10-25 11:05:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|348
1698232200000|2023-10-25 11:10:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|325
1698232500000|2023-10-25 11:15:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|319
1698232800000|2023-10-25 11:20:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|620
1698233100000|2023-10-25 11:25:00|10120.5|10118.5|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|464
1698233400000|2023-10-25 11:30:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|479
1698233700000|2023-10-25 11:35:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|599
1698234000000|2023-10-25 11:40:00|10121.3|10119.3|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|690
1698234300000|2023-10-25 11:45:00|10121.5|10119.5|10121.5|10119.5|10121.7|10119.7|10121.5|10119.5|365
1698234600000|2023-10-25 11:50:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|165
1698234900000|2023-10-25 11:55:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|1203
1698235200000|2023-10-25 12:00:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|593
1698235500000|2023-10-25 12:05:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|435
1698235800000|2023-10-25 12:10:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|1369
1698236100000|2023-10-25 12:15:00|10121.3|10119.3|10121.5|10119.5|10121.9|10119.9|10120.7|10118.7|1341
1698236400000|2023-10-25 12:20:00|10121.9|10119.9|10121.5|10119.5|10122.3|10120.3|10120.7|10118.7|1796
1698236700000|2023-10-25 12:25:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|3885
1698237000000|2023-10-25 12:30:00|10121.9|10119.9|10121.5|10119.5|10122.1|10120.1|10121.5|10119.5|829
1698237300000|2023-10-25 12:35:00|10121.3|10119.3|10119.9|10117.9|10121.5|10119.5|10119.9|10117.9|1802
1698237600000|2023-10-25 12:40:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|3594
1698237900000|2023-10-25 12:45:00|10119.8|10117.8|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|2073
1698238200000|2023-10-25 12:50:00|10119.2|10117.2|10120.3|10118.3|10120.3|10118.3|10119.2|10117.2|1768
1698238500000|2023-10-25 12:55:00|10119.9|10117.9|10119.6|10117.6|10120.3|10118.3|10119.6|10117.6|8671
1698238800000|2023-10-25 13:00:00|10119.9|10117.9|10121.1|10119.1|10121.1|10119.1|10119.9|10117.9|1939
1698239100000|2023-10-25 13:05:00|10121.5|10119.5|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|2290
1698239400000|2023-10-25 13:10:00|10122.3|10120.3|10121.5|10119.5|10122.7|10120.7|10121.1|10119.1|2420
1698239700000|2023-10-25 13:15:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|1797
1698240000000|2023-10-25 13:20:00|10121.9|10119.9|10120.7|10118.7|10122.3|10120.3|10120.7|10118.7|2714
1698240300000|2023-10-25 13:25:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.3|10118.3|2103
1698240600000|2023-10-25 13:30:00|10121.5|10119.5|10119.6|10117.6|10121.5|10119.5|10119.2|10117.2|2812
1698240900000|2023-10-25 13:35:00|10119.9|10117.9|10120.3|10118.3|10120.7|10118.7|10119.9|10117.9|3163
1698241200000|2023-10-25 13:40:00|10120.7|10118.7|10120.7|10118.7|10121.3|10119.3|10120.3|10118.3|1362
1698241500000|2023-10-25 13:45:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.3|10118.3|1161
1698241800000|2023-10-25 13:50:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|2662
1698242100000|2023-10-25 13:55:00|10121.5|10119.5|10121.7|10119.7|10121.7|10119.7|10121.1|10119.1|2062
1698242400000|2023-10-25 14:00:00|10121.5|10119.5|10119.9|10117.9|10121.7|10119.7|10117.8|10115.8|9155
1698242700000|2023-10-25 14:05:00|10119.6|10117.6|10119.9|10117.9|10120.3|10118.3|10118.4|10116.4|2595
1698243000000|2023-10-25 14:10:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10118.8|10116.8|2972
1698243300000|2023-10-25 14:15:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10119.6|10117.6|3257
1698243600000|2023-10-25 14:20:00|10120.5|10118.5|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|2564
1698243900000|2023-10-25 14:25:00|10121.1|10119.1|10121.5|10119.5|10121.9|10119.9|10120.7|10118.7|2917
1698244200000|2023-10-25 14:30:00|10121.1|10119.1|10121.5|10119.5|10121.9|10119.9|10121.1|10119.1|2790
1698244500000|2023-10-25 14:35:00|10121.9|10119.9|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|1808
1698244800000|2023-10-25 14:40:00|10121.7|10119.7|10120.7|10118.7|10121.7|10119.7|10120.7|10118.7|1848
1698245100000|2023-10-25 14:45:00|10120.3|10118.3|10119.6|10117.6|10120.3|10118.3|10119.6|10117.6|3548
1698245400000|2023-10-25 14:50:00|10119.2|10117.2|10118.8|10116.8|10119.6|10117.6|10118.4|10116.4|2713
1698245700000|2023-10-25 14:55:00|10119.2|10117.2|10118.8|10116.8|10119.2|10117.2|10118.4|10116.4|2784
1698246000000|2023-10-25 15:00:00|10119.2|10117.2|10114.9|10112.9|10119.2|10117.2|10114.9|10112.9|5892
1698246300000|2023-10-25 15:05:00|10114.5|10112.5|10118.8|10116.8|10119.2|10117.2|10114.5|10112.5|6707
1698246600000|2023-10-25 15:10:00|10118.4|10116.4|10118.8|10116.8|10119.9|10117.9|10118.4|10116.4|1730
1698246900000|2023-10-25 15:15:00|10119.2|10117.2|10118.8|10116.8|10119.2|10117.2|10118.8|10116.8|1000
1698247200000|2023-10-25 15:20:00|10118.4|10116.4|10118.4|10116.4|10119.2|10117.2|10118|10116|1683
1698247500000|2023-10-25 15:25:00|10118.2|10116.2|10118|10116|10118.4|10116.4|10117.6|10115.6|1993
1698247800000|2023-10-25 15:30:00|10117.6|10115.6|10118.4|10116.4|10118.8|10116.8|10117.2|10115.2|3148
1698248100000|2023-10-25 15:35:00|10118.8|10116.8|10119.6|10117.6|10119.9|10117.9|10118.4|10116.4|3926
1698248400000|2023-10-25 15:40:00|10119.2|10117.2|10119.9|10117.9|10119.9|10117.9|10119.2|10117.2|3334
1698248700000|2023-10-25 15:45:00|10120.3|10118.3|10119.2|10117.2|10120.7|10118.7|10119.2|10117.2|2144
1698249000000|2023-10-25 15:50:00|10119.6|10117.6|10119.9|10117.9|10120.3|10118.3|10119.6|10117.6|822
1698249300000|2023-10-25 15:55:00|10119.6|10117.6|10118.8|10116.8|10119.9|10117.9|10118.8|10116.8|1179
1698249600000|2023-10-25 16:00:00|10119.2|10117.2|10119.2|10117.2|10119.9|10117.9|10119.2|10117.2|935
1698249900000|2023-10-25 16:05:00|10119.6|10117.6|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|379
1698250200000|2023-10-25 16:10:00|10119.6|10117.6|10119.2|10117.2|10119.9|10117.9|10119.2|10117.2|1601
1698250500000|2023-10-25 16:15:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|1170
1698250800000|2023-10-25 16:20:00|10119.2|10117.2|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|469
1698251100000|2023-10-25 16:25:00|10119.6|10117.6|10118.8|10116.8|10119.6|10117.6|10118.4|10116.4|2042
1698251400000|2023-10-25 16:30:00|10118.4|10116.4|10118|10116|10118.8|10116.8|10117.6|10115.6|1812
1698251700000|2023-10-25 16:35:00|10117.6|10115.6|10118.4|10116.4|10118.4|10116.4|10117.6|10115.6|1153
1698252000000|2023-10-25 16:40:00|10118|10116|10118|10116|10118.4|10116.4|10117.8|10115.8|1303
1698252300000|2023-10-25 16:45:00|10117.6|10115.6|10117.4|10115.4|10118|10116|10117.2|10115.2|1324
1698252600000|2023-10-25 16:50:00|10117.2|10115.2|10116|10114|10117.6|10115.6|10115.6|10113.6|5402
1698252900000|2023-10-25 16:55:00|10116.4|10114.4|10116|10114|10116.4|10114.4|10115.6|10113.6|3165
1698253200000|2023-10-25 17:00:00|10115.8|10113.8|10113.7|10111.7|10116.8|10114.8|10113.7|10111.7|3862
1698253500000|2023-10-25 17:05:00|10114.1|10112.1|10115.3|10113.3|10115.3|10113.3|10113.3|10111.3|3547
1698253800000|2023-10-25 17:10:00|10115.6|10113.6|10114.9|10112.9|10115.6|10113.6|10114.5|10112.5|1737
1698254100000|2023-10-25 17:15:00|10115.3|10113.3|10114.9|10112.9|10116|10114|10114.5|10112.5|5655
1698254400000|2023-10-25 17:20:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10114.5|10112.5|3123
1698254700000|2023-10-25 17:25:00|10114.9|10112.9|10114.1|10112.1|10115.6|10113.6|10114.1|10112.1|2826
1698255000000|2023-10-25 17:30:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.1|10112.1|2960
1698255300000|2023-10-25 17:35:00|10114.5|10112.5|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|1198
1698255600000|2023-10-25 17:40:00|10114.9|10112.9|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|2400
1698255900000|2023-10-25 17:45:00|10115.5|10113.5|10115.3|10113.3|10116|10114|10114.9|10112.9|3399
1698256200000|2023-10-25 17:50:00|10115.6|10113.6|10116.4|10114.4|10116.4|10114.4|10115.3|10113.3|8648
1698256500000|2023-10-25 17:55:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|1844
1698256800000|2023-10-25 18:00:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10115.6|10113.6|3579
1698257100000|2023-10-25 18:05:00|10116|10114|10116.8|10114.8|10116.8|10114.8|10116|10114|1522
1698257400000|2023-10-25 18:10:00|10117.2|10115.2|10118|10116|10118|10116|10117.2|10115.2|4289
1698257700000|2023-10-25 18:15:00|10117.6|10115.6|10117.6|10115.6|10117.6|10115.6|10117.2|10115.2|2329
1698258000000|2023-10-25 18:20:00|10117.2|10115.2|10116.8|10114.8|10117.6|10115.6|10116.4|10114.4|1945
1698258300000|2023-10-25 18:25:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.4|10114.4|3853
1698258600000|2023-10-25 18:30:00|10116.4|10114.4|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|2311
1698258900000|2023-10-25 18:35:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|2198
1698259200000|2023-10-25 18:40:00|10116.6|10114.6|10116.4|10114.4|10116.8|10114.8|10116|10114|2449
1698259500000|2023-10-25 18:45:00|10116.2|10114.2|10115.3|10113.3|10116.4|10114.4|10114.9|10112.9|2196
1698259800000|2023-10-25 18:50:00|10115.1|10113.1|10114.5|10112.5|10115.3|10113.3|10114.1|10112.1|3147
1698260100000|2023-10-25 18:55:00|10114.1|10112.1|10114.9|10112.9|10115.3|10113.3|10114.1|10112.1|4524
1698260400000|2023-10-25 19:00:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|1455
1698260700000|2023-10-25 19:05:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|1889
1698261000000|2023-10-25 19:10:00|10115.3|10113.3|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|1449
1698261300000|2023-10-25 19:15:00|10114.9|10112.9|10114.9|10112.9|10115.3|10113.3|10114.5|10112.5|1342
1698261600000|2023-10-25 19:20:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|753
1698261900000|2023-10-25 19:25:00|10114.5|10112.5|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|547
1698262200000|2023-10-25 19:30:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|1022
1698262500000|2023-10-25 19:35:00|10114.5|10112.5|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|623
1698262800000|2023-10-25 19:40:00|10114.1|10112.1|10114.5|10112.5|10114.5|10112.5|10114.1|10112.1|1250
1698263100000|2023-10-25 19:45:00|10114.9|10112.9|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|2405
1698263400000|2023-10-25 19:50:00|10115.1|10113.1|10115.3|10113.3|10115.3|10113.3|10115.1|10113.1|448
1698263700000|2023-10-25 19:55:00|10114.9|10112.9|10115.6|10113.6|10116|10114|10114.9|10112.9|1882
1698264000000|2023-10-25 20:00:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|1804
1698264300000|2023-10-25 20:05:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10114.9|10112.9|863
1698264600000|2023-10-25 20:10:00|10115.6|10113.6|10116|10114|10116|10114|10115.6|10113.6|437
1698264900000|2023-10-25 20:15:00|10115.6|10113.6|10114.9|10112.9|10115.6|10113.6|10114.9|10112.9|1936
1698265200000|2023-10-25 20:20:00|10115.3|10113.3|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|1144
1698265500000|2023-10-25 20:25:00|10114.9|10112.9|10114.5|10112.5|10114.9|10112.9|10114.1|10112.1|1042
1698265800000|2023-10-25 20:30:00|10114.1|10112.1|10113.7|10111.7|10114.1|10112.1|10113.3|10111.3|2600
1698266100000|2023-10-25 20:35:00|10113.3|10111.3|10113.7|10111.7|10114.5|10112.5|10113.3|10111.3|2520
1698266400000|2023-10-25 20:40:00|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|262
1698266700000|2023-10-25 20:45:00|||||||||724
1698267000000|2023-10-25 20:50:00|10113.7|10111.7|10113.7|10111.7|10113.7|10111.7|10113.7|10111.7|1053
1698267300000|2023-10-25 20:55:00|10114.1|10112.1|10114.7|10112.7|10114.9|10112.9|10114.1|10112.1|1701
1698271200000|2023-10-25 22:00:00|10114.5|10112.5|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|190
1698271500000|2023-10-25 22:05:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|108
1698271800000|2023-10-25 22:10:00|10114.7|10112.7|10114.7|10112.7|10114.9|10112.9|10114.5|10112.5|170
1698272100000|2023-10-25 22:15:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|69
1698272400000|2023-10-25 22:20:00|||||||||352
1698272700000|2023-10-25 22:25:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|115
1698273000000|2023-10-25 22:30:00|||||||||7
1698273300000|2023-10-25 22:35:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|255
1698273600000|2023-10-25 22:40:00|||||||||2
1698273900000|2023-10-25 22:45:00|||||||||52
1698274200000|2023-10-25 22:50:00|10114.9|10112.9|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|83
1698274500000|2023-10-25 22:55:00|||||||||34
1698274800000|2023-10-25 23:00:00|10115.5|10113.5|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|108
1698275100000|2023-10-25 23:05:00|10115.3|10113.3|10115.5|10113.5|10115.6|10113.6|10115.3|10113.3|372
1698275400000|2023-10-25 23:10:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|138
1698275700000|2023-10-25 23:15:00|||||||||21
1698276000000|2023-10-25 23:20:00|||||||||16
1698276300000|2023-10-25 23:25:00|10115.3|10113.3|10116|10114|10116|10114|10115.3|10113.3|95
1698276600000|2023-10-25 23:30:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|338
1698276900000|2023-10-25 23:35:00|10116.6|10114.6|10116|10114|10116.8|10114.8|10116|10114|351
1698277200000|2023-10-25 23:40:00|10116.4|10114.4|10116|10114|10116.4|10114.4|10116|10114|505
1698277500000|2023-10-25 23:45:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|345
1698277800000|2023-10-25 23:50:00|||||||||12
1698278100000|2023-10-25 23:55:00|10115.8|10113.8|10116|10114|10116|10114|10115.8|10113.8|160
1698278400000|2023-10-26 00:00:00|10115.6|10113.6|10115.8|10113.8|10116|10114|10115.6|10113.6|188
1698278700000|2023-10-26 00:05:00|10115.6|10113.6|10116|10114|10116.4|10114.4|10115.6|10113.6|498
1698279000000|2023-10-26 00:10:00|10115.6|10113.6|10115.3|10113.3|10116|10114|10115.3|10113.3|411
1698279300000|2023-10-26 00:15:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|313
1698279600000|2023-10-26 00:20:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.3|10113.3|107
1698279900000|2023-10-26 00:25:00|||||||||39
1698280200000|2023-10-26 00:30:00|10116|10114|10115.6|10113.6|10116|10114|10115.6|10113.6|30
1698280500000|2023-10-26 00:35:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|346
1698280800000|2023-10-26 00:40:00|10115.6|10113.6|10114.5|10112.5|10115.6|10113.6|10114.5|10112.5|144
1698281100000|2023-10-26 00:45:00|10114.9|10112.9|10114.1|10112.1|10114.9|10112.9|10114.1|10112.1|95
1698281400000|2023-10-26 00:50:00|10113.9|10111.9|10114.1|10112.1|10114.1|10112.1|10113.7|10111.7|273
1698281700000|2023-10-26 00:55:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10113.7|10111.7|566
1698282000000|2023-10-26 01:00:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10113.7|10111.7|289
1698282300000|2023-10-26 01:05:00|10113.9|10111.9|10113.7|10111.7|10114.1|10112.1|10113.7|10111.7|133
1698282600000|2023-10-26 01:10:00|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|67
1698282900000|2023-10-26 01:15:00|10113.7|10111.7|10114.9|10112.9|10114.9|10112.9|10113.7|10111.7|324
1698283200000|2023-10-26 01:20:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|142
1698283500000|2023-10-26 01:25:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|248
1698283800000|2023-10-26 01:30:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|238
1698284100000|2023-10-26 01:35:00|10115.5|10113.5|10115.3|10113.3|10115.6|10113.6|10114.9|10112.9|513
1698284400000|2023-10-26 01:40:00|10115.1|10113.1|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|203
1698284700000|2023-10-26 01:45:00|||||||||4
1698285000000|2023-10-26 01:50:00|10114.9|10112.9|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|145
1698285300000|2023-10-26 01:55:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|128
1698285600000|2023-10-26 02:00:00|10116|10114|10116|10114|10116.4|10114.4|10115.6|10113.6|372
1698285900000|2023-10-26 02:05:00|10115.6|10113.6|10115.6|10113.6|10116.4|10114.4|10115.6|10113.6|174
1698286200000|2023-10-26 02:10:00|||||||||189
1698286500000|2023-10-26 02:15:00|10116|10114|10115.6|10113.6|10116|10114|10115.6|10113.6|73
1698286800000|2023-10-26 02:20:00|10115.3|10113.3|10116|10114|10116|10114|10115.3|10113.3|219
1698287100000|2023-10-26 02:25:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|77
1698287400000|2023-10-26 02:30:00|10116|10114|10116.4|10114.4|10116.4|10114.4|10116|10114|245
1698287700000|2023-10-26 02:35:00|||||||||7
1698288000000|2023-10-26 02:40:00|||||||||11
1698288300000|2023-10-26 02:45:00|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|248
1698288600000|2023-10-26 02:50:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|109
1698288900000|2023-10-26 02:55:00|||||||||29
1698289200000|2023-10-26 03:00:00|||||||||33
1698289500000|2023-10-26 03:05:00|10116.4|10114.4|10116.4|10114.4|10116.4|10114.4|10116.4|10114.4|26
1698289800000|2023-10-26 03:10:00|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|159
1698290100000|2023-10-26 03:15:00|||||||||10
1698290400000|2023-10-26 03:20:00|10117.2|10115.2|10117.2|10115.2|10117.2|10115.2|10117.2|10115.2|61
1698290700000|2023-10-26 03:25:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|452
1698291000000|2023-10-26 03:30:00|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|288
1698291300000|2023-10-26 03:35:00|10116.6|10114.6|10116.4|10114.4|10116.6|10114.6|10116.4|10114.4|248
1698291600000|2023-10-26 03:40:00|10116.8|10114.8|10116.6|10114.6|10116.8|10114.8|10116.4|10114.4|588
1698291900000|2023-10-26 03:45:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|54
1698292200000|2023-10-26 03:50:00|10116.8|10114.8|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|32
1698292500000|2023-10-26 03:55:00|||||||||27
1698292800000|2023-10-26 04:00:00|10116.8|10114.8|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|67
1698293100000|2023-10-26 04:05:00|10116.4|10114.4|10116.4|10114.4|10116.4|10114.4|10116.4|10114.4|141
1698293400000|2023-10-26 04:10:00|10116.6|10114.6|10116.4|10114.4|10116.6|10114.6|10116.4|10114.4|19
1698293700000|2023-10-26 04:15:00|10116.8|10114.8|10117.2|10115.2|10117.2|10115.2|10116.4|10114.4|184
1698294000000|2023-10-26 04:20:00|10117|10115|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|132
1698294300000|2023-10-26 04:25:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|74
1698294600000|2023-10-26 04:30:00|10116.4|10114.4|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|46
1698294900000|2023-10-26 04:35:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116|10114|359
1698295200000|2023-10-26 04:40:00|||||||||42
1698295500000|2023-10-26 04:45:00|||||||||16
1698295800000|2023-10-26 04:50:00|10116|10114|10116.4|10114.4|10116.4|10114.4|10116|10114|309
1698296100000|2023-10-26 04:55:00|10116|10114|10116|10114|10116.4|10114.4|10115.6|10113.6|459
1698296400000|2023-10-26 05:00:00|||||||||165
1698296700000|2023-10-26 05:05:00|10116.2|10114.2|10116|10114|10116.4|10114.4|10116|10114|52
1698297000000|2023-10-26 05:10:00|10116.4|10114.4|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|32
1698297300000|2023-10-26 05:15:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|96
1698297600000|2023-10-26 05:20:00|||||||||15
1698297900000|2023-10-26 05:25:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|120
1698298200000|2023-10-26 05:30:00|10116.6|10114.6|10116.8|10114.8|10116.8|10114.8|10116.4|10114.4|132
1698298500000|2023-10-26 05:35:00|10117.2|10115.2|10116.8|10114.8|10117.2|10115.2|10116.8|10114.8|137
1698298800000|2023-10-26 05:40:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|92
1698299100000|2023-10-26 05:45:00|10116|10114|10116|10114|10116.4|10114.4|10116|10114|157
1698299400000|2023-10-26 05:50:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|629
1698299700000|2023-10-26 05:55:00|10115.3|10113.3|10114.9|10112.9|10115.6|10113.6|10114.5|10112.5|562
1698300000000|2023-10-26 06:00:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10114.9|10112.9|857
1698300300000|2023-10-26 06:05:00|10115.8|10113.8|10115.3|10113.3|10115.8|10113.8|10114.9|10112.9|1260
1698300600000|2023-10-26 06:10:00|10115.6|10113.6|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|359
1698300900000|2023-10-26 06:15:00|10114.9|10112.9|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|521
1698301200000|2023-10-26 06:20:00|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|179
1698301500000|2023-10-26 06:25:00|10114.5|10112.5|10113.7|10111.7|10114.9|10112.9|10113.7|10111.7|439
1698301800000|2023-10-26 06:30:00|10113.3|10111.3|10113.7|10111.7|10114.1|10112.1|10113.3|10111.3|475
1698302100000|2023-10-26 06:35:00|10114.1|10112.1|10114.1|10112.1|10114.5|10112.5|10113.7|10111.7|247
1698302400000|2023-10-26 06:40:00|10114.5|10112.5|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|243
1698302700000|2023-10-26 06:45:00|10114.3|10112.3|10114.5|10112.5|10114.9|10112.9|10114.1|10112.1|456
1698303000000|2023-10-26 06:50:00|10114.1|10112.1|10113.7|10111.7|10114.5|10112.5|10113.7|10111.7|354
1698303300000|2023-10-26 06:55:00|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|10113.9|10111.9|490
1698303600000|2023-10-26 07:00:00|10113.7|10111.7|10114.9|10112.9|10115.3|10113.3|10113.7|10111.7|703
1698303900000|2023-10-26 07:05:00|10115.1|10113.1|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|1016
1698304200000|2023-10-26 07:10:00|10114.9|10112.9|10115.3|10113.3|10115.3|10113.3|10114.7|10112.7|548
1698304500000|2023-10-26 07:15:00|10114.9|10112.9|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|755
1698304800000|2023-10-26 07:20:00|10114.7|10112.7|10115.6|10113.6|10115.6|10113.6|10114.1|10112.1|1163
1698305100000|2023-10-26 07:25:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|789
1698305400000|2023-10-26 07:30:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10114.9|10112.9|425
1698305700000|2023-10-26 07:35:00|10115.6|10113.6|10116|10114|10116|10114|10115.3|10113.3|1272
1698306000000|2023-10-26 07:40:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.3|10113.3|940
1698306300000|2023-10-26 07:45:00|10115.3|10113.3|10116|10114|10116|10114|10115.3|10113.3|529
1698306600000|2023-10-26 07:50:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.6|10113.6|1463
1698306900000|2023-10-26 07:55:00|10116|10114|10116.4|10114.4|10116.4|10114.4|10115.6|10113.6|647
1698307200000|2023-10-26 08:00:00|10116.8|10114.8|10116.4|10114.4|10117.2|10115.2|10116.4|10114.4|885
1698307500000|2023-10-26 08:05:00|10116|10114|10116|10114|10116.4|10114.4|10116|10114|577
1698307800000|2023-10-26 08:10:00|10116.2|10114.2|10116|10114|10116.4|10114.4|10116|10114|357
1698308100000|2023-10-26 08:15:00|10116.4|10114.4|10116|10114|10116.4|10114.4|10115.6|10113.6|586
1698308400000|2023-10-26 08:20:00|10116.2|10114.2|10115.6|10113.6|10116.4|10114.4|10115.6|10113.6|581
1698308700000|2023-10-26 08:25:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|1294
1698309000000|2023-10-26 08:30:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|700
1698309300000|2023-10-26 08:35:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|567
1698309600000|2023-10-26 08:40:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|608
1698309900000|2023-10-26 08:45:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|514
1698310200000|2023-10-26 08:50:00|||||||||451
1698310500000|2023-10-26 08:55:00|||||||||479
1698310800000|2023-10-26 09:00:00|||||||||861
1698311100000|2023-10-26 09:05:00|10114.9|10112.9|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|864
1698311400000|2023-10-26 09:10:00|||||||||570
1698311700000|2023-10-26 09:15:00|10115.1|10113.1|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|728
1698312000000|2023-10-26 09:20:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|611
1698312300000|2023-10-26 09:25:00|10114.9|10112.9|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|383
1698312600000|2023-10-26 09:30:00|||||||||666
1698312900000|2023-10-26 09:35:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|522
1698313200000|2023-10-26 09:40:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|825
1698313500000|2023-10-26 09:45:00|10114.7|10112.7|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|972
1698313800000|2023-10-26 09:50:00|10114.9|10112.9|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|549
1698314100000|2023-10-26 09:55:00|10114.7|10112.7|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|421
1698314400000|2023-10-26 10:00:00|10114.7|10112.7|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|384
1698314700000|2023-10-26 10:05:00|10114.9|10112.9|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|426
1698315000000|2023-10-26 10:10:00|||||||||81
1698315300000|2023-10-26 10:15:00|10114.1|10112.1|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|293
1698315600000|2023-10-26 10:20:00|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|749
1698315900000|2023-10-26 10:25:00|10114.9|10112.9|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|983
1698316200000|2023-10-26 10:30:00|10114.1|10112.1|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|557
1698316500000|2023-10-26 10:35:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10113.3|10111.3|922
1698316800000|2023-10-26 10:40:00|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|139
1698317100000|2023-10-26 10:45:00|||||||||108
1698317400000|2023-10-26 10:50:00|10114.1|10112.1|10113.7|10111.7|10114.1|10112.1|10113.7|10111.7|233
1698317700000|2023-10-26 10:55:00|10113.9|10111.9|10113.3|10111.3|10114.1|10112.1|10112.9|10110.9|404
1698318000000|2023-10-26 11:00:00|10113.5|10111.5|10113.3|10111.3|10113.7|10111.7|10112.9|10110.9|2568
1698318300000|2023-10-26 11:05:00|10112.9|10110.9|10112.9|10110.9|10113.3|10111.3|10112.1|10110.1|2611
1698318600000|2023-10-26 11:10:00|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|10112.9|10110.9|1260
1698318900000|2023-10-26 11:15:00|10113.7|10111.7|10113.7|10111.7|10113.7|10111.7|10113.7|10111.7|97
1698319200000|2023-10-26 11:20:00|10113.3|10111.3|10113.7|10111.7|10113.7|10111.7|10113.3|10111.3|500
1698319500000|2023-10-26 11:25:00|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|107
1698319800000|2023-10-26 11:30:00|10112.9|10110.9|10112.5|10110.5|10112.9|10110.9|10112.1|10110.1|1620
1698320100000|2023-10-26 11:35:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.1|10110.1|4760
1698320400000|2023-10-26 11:40:00|10112.5|10110.5|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|1002
1698320700000|2023-10-26 11:45:00|10112.9|10110.9|10111.7|10109.7|10112.9|10110.9|10111.7|10109.7|931
1698321000000|2023-10-26 11:50:00|10111.4|10109.4|10111|10109|10111.7|10109.7|10111|10109|1105
1698321300000|2023-10-26 11:55:00|10111.4|10109.4|10111|10109|10111.4|10109.4|10111|10109|566
1698321600000|2023-10-26 12:00:00|10111.4|10109.4|10111.7|10109.7|10112.1|10110.1|10111|10109|2159
1698321900000|2023-10-26 12:05:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10111.4|10109.4|1346
1698322200000|2023-10-26 12:10:00|10111.7|10109.7|10113.3|10111.3|10114.1|10112.1|10111.5|10109.5|2510
1698322500000|2023-10-26 12:15:00|10113.1|10111.1|10113.3|10111.3|10115.5|10113.5|10112.1|10110.1|4562
1698322800000|2023-10-26 12:20:00|10112.9|10110.9|10113.3|10111.3|10114.3|10112.3|10112.1|10110.1|6376
1698323100000|2023-10-26 12:25:00|10112.9|10110.9|10113.5|10111.5|10115.6|10113.6|10112.9|10110.9|3642
1698323400000|2023-10-26 12:30:00|10113.3|10111.3|10119.6|10117.6|10121.1|10119.1|10109.8|10107.8|14740
1698323700000|2023-10-26 12:35:00|10119.9|10117.9|10119.6|10117.6|10121.3|10119.3|10118.4|10116.4|7494
1698324000000|2023-10-26 12:40:00|10119.9|10117.9|10119.2|10117.2|10120.3|10118.3|10118.8|10116.8|4837
1698324300000|2023-10-26 12:45:00|10118.8|10116.8|10119.6|10117.6|10120.3|10118.3|10118|10116|4266
1698324600000|2023-10-26 12:50:00|10119.2|10117.2|10122.3|10120.3|10122.7|10120.7|10119.2|10117.2|4031
1698324900000|2023-10-26 12:55:00|10121.9|10119.9|10122.7|10120.7|10123.1|10121.1|10121.5|10119.5|4586
1698325200000|2023-10-26 13:00:00|10123.1|10121.1|10121.1|10119.1|10123.1|10121.1|10120.3|10118.3|4032
1698325500000|2023-10-26 13:05:00|10120.9|10118.9|10120.7|10118.7|10121.1|10119.1|10119.9|10117.9|2109
1698325800000|2023-10-26 13:10:00|10120.3|10118.3|10121.3|10119.3|10121.5|10119.5|10119.9|10117.9|2093
1698326100000|2023-10-26 13:15:00|10121.1|10119.1|10119.6|10117.6|10121.5|10119.5|10119.6|10117.6|2576
1698326400000|2023-10-26 13:20:00|10119.9|10117.9|10119.2|10117.2|10119.9|10117.9|10118.8|10116.8|2970
1698326700000|2023-10-26 13:25:00|10119|10117|10120.3|10118.3|10120.3|10118.3|10118.8|10116.8|1784
1698327000000|2023-10-26 13:30:00|10120.5|10118.5|10121.5|10119.5|10121.5|10119.5|10119.9|10117.9|3778
1698327300000|2023-10-26 13:35:00|10121.9|10119.9|10124.2|10122.2|10124.6|10122.6|10121.5|10119.5|3725
1698327600000|2023-10-26 13:40:00|10123.9|10121.9|10124.2|10122.2|10124.6|10122.6|10122.7|10120.7|3618
1698327900000|2023-10-26 13:45:00|10123.9|10121.9|10124.2|10122.2|10125.4|10123.4|10123.7|10121.7|4634
1698328200000|2023-10-26 13:50:00|10124|10122|10125.4|10123.4|10125.8|10123.8|10123.1|10121.1|3332
1698328500000|2023-10-26 13:55:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10124.6|10122.6|5124
1698328800000|2023-10-26 14:00:00|10125.4|10123.4|10125.8|10123.8|10126.2|10124.2|10124.2|10122.2|4232
1698329100000|2023-10-26 14:05:00|10125.4|10123.4|10124.6|10122.6|10127|10125|10124.6|10122.6|4035
1698329400000|2023-10-26 14:10:00|10125|10123|10124.2|10122.2|10125.4|10123.4|10123.9|10121.9|2063
1698329700000|2023-10-26 14:15:00|10124|10122|10124.2|10122.2|10124.6|10122.6|10123.1|10121.1|3274
1698330000000|2023-10-26 14:20:00|10124.4|10122.4|10125.6|10123.6|10125.6|10123.6|10123.9|10121.9|2008
1698330300000|2023-10-26 14:25:00|10125.8|10123.8|10125.4|10123.4|10126.6|10124.6|10125.4|10123.4|3225
1698330600000|2023-10-26 14:30:00|10125|10123|10125.4|10123.4|10125.8|10123.8|10124.6|10122.6|2056
1698330900000|2023-10-26 14:35:00|10125.8|10123.8|10127|10125|10127.4|10125.4|10125.4|10123.4|5255
1698331200000|2023-10-26 14:40:00|10127.4|10125.4|10127|10125|10127.8|10125.8|10127|10125|4014
1698331500000|2023-10-26 14:45:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|1519
1698331800000|2023-10-26 14:50:00|10126.6|10124.6|10126.2|10124.2|10127|10125|10125.8|10123.8|1741
1698332100000|2023-10-26 14:55:00|10125.8|10123.8|10125.8|10123.8|10126.6|10124.6|10125.4|10123.4|988
1698332400000|2023-10-26 15:00:00|10125.4|10123.4|10126.2|10124.2|10126.6|10124.6|10125.4|10123.4|1555
1698332700000|2023-10-26 15:05:00|10126.6|10124.6|10127|10125|10127.4|10125.4|10126.2|10124.2|2489
1698333000000|2023-10-26 15:10:00|10127.4|10125.4|10126.2|10124.2|10127.4|10125.4|10126.2|10124.2|3113
1698333300000|2023-10-26 15:15:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|1360
1698333600000|2023-10-26 15:20:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|1364
1698333900000|2023-10-26 15:25:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|935
1698334200000|2023-10-26 15:30:00|10127|10125|10125.8|10123.8|10127|10125|10125.8|10123.8|973
1698334500000|2023-10-26 15:35:00|10126.2|10124.2|10125.4|10123.4|10126.2|10124.2|10125.4|10123.4|419
1698334800000|2023-10-26 15:40:00|10125.8|10123.8|10126.6|10124.6|10126.6|10124.6|10125.4|10123.4|1820
1698335100000|2023-10-26 15:45:00|10126.8|10124.8|10126.2|10124.2|10127|10125|10126.2|10124.2|769
1698335400000|2023-10-26 15:50:00|10126.6|10124.6|10127.4|10125.4|10127.6|10125.6|10126.2|10124.2|977
1698335700000|2023-10-26 15:55:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|1228
1698336000000|2023-10-26 16:00:00|||||||||140
1698336300000|2023-10-26 16:05:00|10127.6|10125.6|10128.5|10126.5|10128.9|10126.9|10127.4|10125.4|2832
1698336600000|2023-10-26 16:10:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1636
1698336900000|2023-10-26 16:15:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|1263
1698337200000|2023-10-26 16:20:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|2343
1698337500000|2023-10-26 16:25:00|10129.3|10127.3|10130.1|10128.1|10130.5|10128.5|10129.3|10127.3|6078
1698337800000|2023-10-26 16:30:00|10130.3|10128.3|10129.3|10127.3|10130.3|10128.3|10128.9|10126.9|2048
1698338100000|2023-10-26 16:35:00|10128.9|10126.9|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|1204
1698338400000|2023-10-26 16:40:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|1518
1698338700000|2023-10-26 16:45:00|||||||||1878
1698339000000|2023-10-26 16:50:00|10129.3|10127.3|10128.5|10126.5|10129.3|10127.3|10128.5|10126.5|1158
1698339300000|2023-10-26 16:55:00|10128.1|10126.1|10129.3|10127.3|10129.7|10127.7|10128.1|10126.1|2536
1698339600000|2023-10-26 17:00:00|10129.1|10127.1|10131.7|10129.7|10132.1|10130.1|10128.9|10126.9|4507
1698339900000|2023-10-26 17:05:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10129.7|10127.7|3905
1698340200000|2023-10-26 17:10:00|10131.3|10129.3|10130.1|10128.1|10131.7|10129.7|10130.1|10128.1|1679
1698340500000|2023-10-26 17:15:00|10130.5|10128.5|10130.9|10128.9|10132.1|10130.1|10130.5|10128.5|2959
1698340800000|2023-10-26 17:20:00|10131.3|10129.3|10132.1|10130.1|10132.4|10130.4|10130.9|10128.9|4507
1698341100000|2023-10-26 17:25:00|10132.3|10130.3|10131.7|10129.7|10132.6|10130.6|10131.3|10129.3|2479
1698341400000|2023-10-26 17:30:00|10131.9|10129.9|10132.8|10130.8|10132.8|10130.8|10131.7|10129.7|2689
1698341700000|2023-10-26 17:35:00|10132.4|10130.4|10131.7|10129.7|10132.4|10130.4|10131.3|10129.3|1108
1698342000000|2023-10-26 17:40:00|10131.3|10129.3|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|3772
1698342300000|2023-10-26 17:45:00|10131.3|10129.3|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|2656
1698342600000|2023-10-26 17:50:00|10131.7|10129.7|10130.5|10128.5|10131.7|10129.7|10130.1|10128.1|2276
1698342900000|2023-10-26 17:55:00|10130.1|10128.1|10129.3|10127.3|10130.5|10128.5|10129.3|10127.3|1895
1698343200000|2023-10-26 18:00:00|10128.9|10126.9|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|2562
1698343500000|2023-10-26 18:05:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|496
1698343800000|2023-10-26 18:10:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|966
1698344100000|2023-10-26 18:15:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1388
1698344400000|2023-10-26 18:20:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|2684
1698344700000|2023-10-26 18:25:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|662
1698345000000|2023-10-26 18:30:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|601
1698345300000|2023-10-26 18:35:00|10129.5|10127.5|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|1404
1698345600000|2023-10-26 18:40:00|10128.9|10126.9|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|1459
1698345900000|2023-10-26 18:45:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|2578
1698346200000|2023-10-26 18:50:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.5|10126.5|1129
1698346500000|2023-10-26 18:55:00|10128.9|10126.9|10129.3|10127.3|10129.7|10127.7|10128.5|10126.5|2667
1698346800000|2023-10-26 19:00:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|2384
1698347100000|2023-10-26 19:05:00|10129.1|10127.1|10127.8|10125.8|10129.1|10127.1|10127.8|10125.8|1634
1698347400000|2023-10-26 19:10:00|10127.4|10125.4|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|1408
1698347700000|2023-10-26 19:15:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|1167
1698348000000|2023-10-26 19:20:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|1972
1698348300000|2023-10-26 19:25:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|572
1698348600000|2023-10-26 19:30:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|842
1698348900000|2023-10-26 19:35:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1329
1698349200000|2023-10-26 19:40:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1721
1698349500000|2023-10-26 19:45:00|10128.9|10126.9|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|2055
1698349800000|2023-10-26 19:50:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|1343
1698350100000|2023-10-26 19:55:00|10129.3|10127.3|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|1726
1698350400000|2023-10-26 20:00:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10128.5|10126.5|4090
1698350700000|2023-10-26 20:05:00|10129.3|10127.3|10130.1|10128.1|10130.5|10128.5|10129.3|10127.3|6738
1698351000000|2023-10-26 20:10:00|||||||||215
1698351300000|2023-10-26 20:15:00|10129.7|10127.7|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|832
1698351600000|2023-10-26 20:20:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|1143
1698351900000|2023-10-26 20:25:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|856
1698352200000|2023-10-26 20:30:00|10130.3|10128.3|10129.7|10127.7|10130.3|10128.3|10129.7|10127.7|871
1698352500000|2023-10-26 20:35:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|1026
1698352800000|2023-10-26 20:40:00|10130.1|10128.1|10128.9|10126.9|10130.1|10128.1|10128.9|10126.9|1342
1698353100000|2023-10-26 20:45:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1165
1698353400000|2023-10-26 20:50:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|539
1698353700000|2023-10-26 20:55:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|1244
1698357600000|2023-10-26 22:00:00|10129.3|10127.3|10128.5|10126.5|10130.1|10128.1|10128.5|10126.5|1363
1698357900000|2023-10-26 22:05:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.7|10126.7|299
1698358200000|2023-10-26 22:10:00|||||||||82
1698358500000|2023-10-26 22:15:00|10129.1|10127.1|10129.3|10127.3|10129.3|10127.3|10129.1|10127.1|79
1698358800000|2023-10-26 22:20:00|10129.1|10127.1|10129.1|10127.1|10129.3|10127.3|10129.1|10127.1|114
1698359100000|2023-10-26 22:25:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|48
1698359400000|2023-10-26 22:30:00|10129.1|10127.1|10128.5|10126.5|10129.1|10127.1|10128.5|10126.5|147
1698359700000|2023-10-26 22:35:00|||||||||7
1698360000000|2023-10-26 22:40:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|55
1698360300000|2023-10-26 22:45:00|||||||||147
1698360600000|2023-10-26 22:50:00|10128.5|10126.5|10128.7|10126.7|10128.9|10126.9|10128.5|10126.5|214
1698360900000|2023-10-26 22:55:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|90
1698361200000|2023-10-26 23:00:00|10128.7|10126.7|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|208
1698361500000|2023-10-26 23:05:00|||||||||12
1698361800000|2023-10-26 23:10:00|||||||||4
1698362100000|2023-10-26 23:15:00|||||||||5
1698362400000|2023-10-26 23:20:00|10128.3|10126.3|10128.1|10126.1|10128.3|10126.3|10128.1|10126.1|168
1698362700000|2023-10-26 23:25:00|||||||||8
1698363000000|2023-10-26 23:30:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|911
1698363300000|2023-10-26 23:35:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|231
1698363600000|2023-10-26 23:40:00|10128|10126|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|157
1698363900000|2023-10-26 23:45:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|143
1698364200000|2023-10-26 23:50:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|64
1698364500000|2023-10-26 23:55:00|||||||||144
1698364800000|2023-10-27 00:00:00|10128.3|10126.3|10128.1|10126.1|10128.3|10126.3|10128.1|10126.1|47
1698365100000|2023-10-27 00:05:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|316
1698365400000|2023-10-27 00:10:00|10128|10126|10126.6|10124.6|10128|10126|10126.6|10124.6|640
1698365700000|2023-10-27 00:15:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|187
1698366000000|2023-10-27 00:20:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|162
1698366300000|2023-10-27 00:25:00|||||||||61
1698366600000|2023-10-27 00:30:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|63
1698366900000|2023-10-27 00:35:00|10127|10125|10127|10125|10127|10125|10126.6|10124.6|344
1698367200000|2023-10-27 00:40:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|15
1698367500000|2023-10-27 00:45:00|10127|10125|10126.2|10124.2|10127|10125|10126.2|10124.2|632
1698367800000|2023-10-27 00:50:00|10125.8|10123.8|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|310
1698368100000|2023-10-27 00:55:00|10126|10124|10125.8|10123.8|10126|10124|10125.8|10123.8|82
1698368400000|2023-10-27 01:00:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|425
1698368700000|2023-10-27 01:05:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|317
1698369000000|2023-10-27 01:10:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|323
1698369300000|2023-10-27 01:15:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|306
1698369600000|2023-10-27 01:20:00|||||||||85
1698369900000|2023-10-27 01:25:00|10127|10125|10127|10125|10127.4|10125.4|10126.6|10124.6|367
1698370200000|2023-10-27 01:30:00|||||||||2
1698370500000|2023-10-27 01:35:00|||||||||14
1698370800000|2023-10-27 01:40:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|178
1698371100000|2023-10-27 01:45:00|10127|10125|10127|10125|10127|10125|10127|10125|173
1698371400000|2023-10-27 01:50:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|51
1698371700000|2023-10-27 01:55:00|10127|10125|10127|10125|10127|10125|10127|10125|114
1698372000000|2023-10-27 02:00:00|||||||||4
1698372300000|2023-10-27 02:05:00|||||||||10
1698372600000|2023-10-27 02:10:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|73
1698372900000|2023-10-27 02:15:00|||||||||24
1698373200000|2023-10-27 02:20:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|34
1698373500000|2023-10-27 02:25:00|10127.6|10125.6|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|344
1698373800000|2023-10-27 02:30:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|213
1698374100000|2023-10-27 02:35:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|113
1698374400000|2023-10-27 02:40:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|363
1698374700000|2023-10-27 02:45:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|107
1698375000000|2023-10-27 02:50:00|10127|10125|10127|10125|10127|10125|10127|10125|43
1698375300000|2023-10-27 02:55:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|39
1698375600000|2023-10-27 03:00:00|||||||||431
1698375900000|2023-10-27 03:05:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|288
1698376200000|2023-10-27 03:10:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|90
1698376500000|2023-10-27 03:15:00|||||||||17
1698376800000|2023-10-27 03:20:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|89
1698377100000|2023-10-27 03:25:00|||||||||28
1698377400000|2023-10-27 03:30:00|||||||||9
1698377700000|2023-10-27 03:35:00|||||||||4
1698378000000|2023-10-27 03:40:00|||||||||237
1698378300000|2023-10-27 03:45:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|189
1698378600000|2023-10-27 03:50:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|25
1698378900000|2023-10-27 03:55:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|210
1698379200000|2023-10-27 04:00:00|||||||||8
1698379500000|2023-10-27 04:05:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|247
1698379800000|2023-10-27 04:10:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|159
1698380100000|2023-10-27 04:15:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|200
1698380400000|2023-10-27 04:20:00|||||||||29
1698380700000|2023-10-27 04:25:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.3|10126.3|86
1698381000000|2023-10-27 04:30:00|||||||||1
1698381300000|2023-10-27 04:35:00|||||||||2
1698381600000|2023-10-27 04:40:00|||||||||406
1698381900000|2023-10-27 04:45:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|43
1698382200000|2023-10-27 04:50:00|||||||||8
1698382500000|2023-10-27 04:55:00|||||||||31
1698382800000|2023-10-27 05:00:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|339
1698383100000|2023-10-27 05:05:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|53
1698383400000|2023-10-27 05:10:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|179
1698383700000|2023-10-27 05:15:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|173
1698384000000|2023-10-27 05:20:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|185
1698384300000|2023-10-27 05:25:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|495
1698384600000|2023-10-27 05:30:00|10127.4|10125.4|10127.8|10125.8|10128|10126|10127.4|10125.4|236
1698384900000|2023-10-27 05:35:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|40
1698385200000|2023-10-27 05:40:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|142
1698385500000|2023-10-27 05:45:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|105
1698385800000|2023-10-27 05:50:00|||||||||3
1698386100000|2023-10-27 05:55:00|10127.8|10125.8|10129.3|10127.3|10129.3|10127.3|10127.8|10125.8|510
1698386400000|2023-10-27 06:00:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|357
1698386700000|2023-10-27 06:05:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|704
1698387000000|2023-10-27 06:10:00|10128.3|10126.3|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|506
1698387300000|2023-10-27 06:15:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.6|10125.6|593
1698387600000|2023-10-27 06:20:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.2|10125.2|1019
1698387900000|2023-10-27 06:25:00|10127.4|10125.4|10126.2|10124.2|10127.4|10125.4|10126|10124|2781
1698388200000|2023-10-27 06:30:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|1986
1698388500000|2023-10-27 06:35:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|919
1698388800000|2023-10-27 06:40:00|10126.2|10124.2|10126.6|10124.6|10127|10125|10125.8|10123.8|1942
1698389100000|2023-10-27 06:45:00|10127|10125|10127|10125|10127|10125|10127|10125|149
1698389400000|2023-10-27 06:50:00|||||||||93
1698389700000|2023-10-27 06:55:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|171
1698390000000|2023-10-27 07:00:00|10127.4|10125.4|10126.6|10124.6|10127.4|10125.4|10126.2|10124.2|808
1698390300000|2023-10-27 07:05:00|10126.4|10124.4|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|295
1698390600000|2023-10-27 07:10:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|252
1698390900000|2023-10-27 07:15:00|||||||||972
1698391200000|2023-10-27 07:20:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|419
1698391500000|2023-10-27 07:25:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|1344
1698391800000|2023-10-27 07:30:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|501
1698392100000|2023-10-27 07:35:00|||||||||299
1698392400000|2023-10-27 07:40:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|618
1698392700000|2023-10-27 07:45:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|466
1698393000000|2023-10-27 07:50:00|||||||||75
1698393300000|2023-10-27 07:55:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|271
1698393600000|2023-10-27 08:00:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|160
1698393900000|2023-10-27 08:05:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|374
1698394200000|2023-10-27 08:10:00|10126|10124|10125.8|10123.8|10126|10124|10125.8|10123.8|248
1698394500000|2023-10-27 08:15:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|710
1698394800000|2023-10-27 08:20:00|10127|10125|10127|10125|10127|10125|10127|10125|127
1698395100000|2023-10-27 08:25:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|129
1698395400000|2023-10-27 08:30:00|10127|10125|10127|10125|10127.4|10125.4|10126.8|10124.8|351
1698395700000|2023-10-27 08:35:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|372
1698396000000|2023-10-27 08:40:00|||||||||198
1698396300000|2023-10-27 08:45:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1287
1698396600000|2023-10-27 08:50:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|98
1698396900000|2023-10-27 08:55:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|620
1698397200000|2023-10-27 09:00:00|10127.4|10125.4|10128|10126|10128.1|10126.1|10127|10125|1013
1698397500000|2023-10-27 09:05:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|70
1698397800000|2023-10-27 09:10:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|671
1698398100000|2023-10-27 09:15:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1159
1698398400000|2023-10-27 09:20:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|295
1698398700000|2023-10-27 09:25:00|10128.7|10126.7|10128.5|10126.5|10128.7|10126.7|10128.5|10126.5|191
1698399000000|2023-10-27 09:30:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|1006
1698399300000|2023-10-27 09:35:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|1176
1698399600000|2023-10-27 09:40:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|479
1698399900000|2023-10-27 09:45:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|192
1698400200000|2023-10-27 09:50:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|165
1698400500000|2023-10-27 09:55:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|704
1698400800000|2023-10-27 10:00:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|251
1698401100000|2023-10-27 10:05:00|||||||||158
1698401400000|2023-10-27 10:10:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|816
1698401700000|2023-10-27 10:15:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|160
1698402000000|2023-10-27 10:20:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|367
1698402300000|2023-10-27 10:25:00|10128.7|10126.7|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|930
1698402600000|2023-10-27 10:30:00|||||||||22
1698402900000|2023-10-27 10:35:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|650
1698403200000|2023-10-27 10:40:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|93
1698403500000|2023-10-27 10:45:00|||||||||55
1698403800000|2023-10-27 10:50:00|10128|10126|10127.8|10125.8|10128|10126|10127.8|10125.8|671
1698404100000|2023-10-27 10:55:00|||||||||581
1698404400000|2023-10-27 11:00:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|483
1698404700000|2023-10-27 11:05:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|318
1698405000000|2023-10-27 11:10:00|||||||||225
1698405300000|2023-10-27 11:15:00|||||||||468
1698405600000|2023-10-27 11:20:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|915
1698405900000|2023-10-27 11:25:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|658
1698406200000|2023-10-27 11:30:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|687
1698406500000|2023-10-27 11:35:00|10127.4|10125.4|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1644
1698406800000|2023-10-27 11:40:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|304
1698407100000|2023-10-27 11:45:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|621
1698407400000|2023-10-27 11:50:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|389
1698407700000|2023-10-27 11:55:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|263
1698408000000|2023-10-27 12:00:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1389
1698408300000|2023-10-27 12:05:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|2087
1698408600000|2023-10-27 12:10:00|10128.5|10126.5|10128.1|10126.1|10128.9|10126.9|10127.8|10125.8|2772
1698408900000|2023-10-27 12:15:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|1039
1698409200000|2023-10-27 12:20:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|3325
1698409500000|2023-10-27 12:25:00|10129.3|10127.3|10128.9|10126.9|10129.7|10127.7|10128.5|10126.5|1950
1698409800000|2023-10-27 12:30:00|10129.9|10127.9|10131.3|10129.3|10131.3|10129.3|10125.8|10123.8|7389
1698410100000|2023-10-27 12:35:00|10131.1|10129.1|10129.7|10127.7|10131.3|10129.3|10129.3|10127.3|4926
1698410400000|2023-10-27 12:40:00|10129.3|10127.3|10131.7|10129.7|10131.7|10129.7|10129.3|10127.3|2383
1698410700000|2023-10-27 12:45:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|2879
1698411000000|2023-10-27 12:50:00|10130.9|10128.9|10130.5|10128.5|10132.1|10130.1|10129.7|10127.7|6601
1698411300000|2023-10-27 12:55:00|10130.1|10128.1|10127.4|10125.4|10130.1|10128.1|10126.6|10124.6|8262
1698411600000|2023-10-27 13:00:00|10127|10125|10126.6|10124.6|10127.8|10125.8|10126.6|10124.6|3840
1698411900000|2023-10-27 13:05:00|10127|10125|10127|10125|10127.2|10125.2|10126.2|10124.2|1841
1698412200000|2023-10-27 13:10:00|10126.6|10124.6|10126.2|10124.2|10127|10125|10126.2|10124.2|1378
1698412500000|2023-10-27 13:15:00|10126.6|10124.6|10128.1|10126.1|10128.1|10126.1|10126.6|10124.6|1882
1698412800000|2023-10-27 13:20:00|10128.5|10126.5|10130.9|10128.9|10131.3|10129.3|10128.5|10126.5|3532
1698413100000|2023-10-27 13:25:00|10130.7|10128.7|10130.9|10128.9|10131.3|10129.3|10130.1|10128.1|2233
1698413400000|2023-10-27 13:30:00|10131.3|10129.3|10131.7|10129.7|10132.4|10130.4|10130.9|10128.9|2569
1698413700000|2023-10-27 13:35:00|10131.3|10129.3|10131.7|10129.7|10132.4|10130.4|10130.9|10128.9|3876
1698414000000|2023-10-27 13:40:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|3214
1698414300000|2023-10-27 13:45:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|2301
1698414600000|2023-10-27 13:50:00|10130.9|10128.9|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|2136
1698414900000|2023-10-27 13:55:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|634
1698415200000|2023-10-27 14:00:00|10129.7|10127.7|10130.9|10128.9|10131.3|10129.3|10127.8|10125.8|5863
1698415500000|2023-10-27 14:05:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|2514
1698415800000|2023-10-27 14:10:00|10131.5|10129.5|10129.7|10127.7|10131.7|10129.7|10129.7|10127.7|1868
1698416100000|2023-10-27 14:15:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|1936
1698416400000|2023-10-27 14:20:00|10129.7|10127.7|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|709
1698416700000|2023-10-27 14:25:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|692
1698417000000|2023-10-27 14:30:00|10129.3|10127.3|10128.5|10126.5|10129.7|10127.7|10128.5|10126.5|1851
1698417300000|2023-10-27 14:35:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|2983
1698417600000|2023-10-27 14:40:00|10129.1|10127.1|10128.9|10126.9|10129.3|10127.3|10127.8|10125.8|2651
1698417900000|2023-10-27 14:45:00|10129.3|10127.3|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|1054
1698418200000|2023-10-27 14:50:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|816
1698418500000|2023-10-27 14:55:00|10130.5|10128.5|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|389
1698418800000|2023-10-27 15:00:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|1112
1698419100000|2023-10-27 15:05:00|10130.3|10128.3|10129.7|10127.7|10130.3|10128.3|10129.7|10127.7|484
1698419400000|2023-10-27 15:10:00|10129.9|10127.9|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|1965
1698419700000|2023-10-27 15:15:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|1118
1698420000000|2023-10-27 15:20:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|2171
1698420300000|2023-10-27 15:25:00|10129.5|10127.5|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|2474
1698420600000|2023-10-27 15:30:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|3255
1698420900000|2023-10-27 15:35:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|1867
1698421200000|2023-10-27 15:40:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|1420
1698421500000|2023-10-27 15:45:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|711
1698421800000|2023-10-27 15:50:00|||||||||442
1698422100000|2023-10-27 15:55:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|1074
1698422400000|2023-10-27 16:00:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|245
1698422700000|2023-10-27 16:05:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|339
1698423000000|2023-10-27 16:10:00|10130.3|10128.3|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|238
1698423300000|2023-10-27 16:15:00|||||||||387
1698423600000|2023-10-27 16:20:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|877
1698423900000|2023-10-27 16:25:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|2217
1698424200000|2023-10-27 16:30:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|1726
1698424500000|2023-10-27 16:35:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|915
1698424800000|2023-10-27 16:40:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|1141
1698425100000|2023-10-27 16:45:00|10129.7|10127.7|10129.5|10127.5|10129.7|10127.7|10129.3|10127.3|1811
1698425400000|2023-10-27 16:50:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|278
1698425700000|2023-10-27 16:55:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|1008
1698426000000|2023-10-27 17:00:00|10129.5|10127.5|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|3081
1698426300000|2023-10-27 17:05:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|2482
1698426600000|2023-10-27 17:10:00|10130.3|10128.3|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|1630
1698426900000|2023-10-27 17:15:00|10130.1|10128.1|10131.3|10129.3|10131.7|10129.7|10130.1|10128.1|3308
1698427200000|2023-10-27 17:20:00|10131.7|10129.7|10130.5|10128.5|10132.1|10130.1|10130.5|10128.5|2226
1698427500000|2023-10-27 17:25:00|10130.9|10128.9|10132.1|10130.1|10132.1|10130.1|10130.9|10128.9|1716
1698427800000|2023-10-27 17:30:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|3459
1698428100000|2023-10-27 17:35:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|2419
1698428400000|2023-10-27 17:40:00|10132.1|10130.1|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|2308
1698428700000|2023-10-27 17:45:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|1921
1698429000000|2023-10-27 17:50:00|10132.1|10130.1|10132.4|10130.4|10132.6|10130.6|10132.1|10130.1|878
1698429300000|2023-10-27 17:55:00|10132.8|10130.8|10133.6|10131.6|10134|10132|10132.4|10130.4|3529
1698429600000|2023-10-27 18:00:00|10133.4|10131.4|10133.6|10131.6|10134|10132|10133.2|10131.2|3980
1698429900000|2023-10-27 18:05:00|10133.2|10131.2|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|2251
1698430200000|2023-10-27 18:10:00|10132.4|10130.4|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|1488
1698430500000|2023-10-27 18:15:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|1011
1698430800000|2023-10-27 18:20:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|1138
1698431100000|2023-10-27 18:25:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|555
1698431400000|2023-10-27 18:30:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|2446
1698431700000|2023-10-27 18:35:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|2480
1698432000000|2023-10-27 18:40:00|10133|10131|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|863
1698432300000|2023-10-27 18:45:00|10132.8|10130.8|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|1330
1698432600000|2023-10-27 18:50:00|10133.2|10131.2|10133.6|10131.6|10134|10132|10132.8|10130.8|1729
1698432900000|2023-10-27 18:55:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|2744
1698433200000|2023-10-27 19:00:00|10134.4|10132.4|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|1677
1698433500000|2023-10-27 19:05:00|10134|10132|10133.6|10131.6|10134|10132|10133.2|10131.2|1788
1698433800000|2023-10-27 19:10:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|1110
1698434100000|2023-10-27 19:15:00|10134.4|10132.4|10134.4|10132.4|10134.6|10132.6|10134|10132|800
1698434400000|2023-10-27 19:20:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|1065
1698434700000|2023-10-27 19:25:00|10134.2|10132.2|10134.6|10132.6|10134.8|10132.8|10134|10132|1268
1698435000000|2023-10-27 19:30:00|10134.4|10132.4|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1597
1698435300000|2023-10-27 19:35:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|747
1698435600000|2023-10-27 19:40:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|348
1698435900000|2023-10-27 19:45:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|2005
1698436200000|2023-10-27 19:50:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|1010
1698436500000|2023-10-27 19:55:00|10134.4|10132.4|10136|10134|10136|10134|10134.4|10132.4|1863
1698436800000|2023-10-27 20:00:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|1348
1698437100000|2023-10-27 20:05:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|1580
1698437400000|2023-10-27 20:10:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|265
1698437700000|2023-10-27 20:15:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|258
1698438000000|2023-10-27 20:20:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|712
1698438300000|2023-10-27 20:25:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|790
1698438600000|2023-10-27 20:30:00|10133.6|10131.6|10133.2|10131.2|10134|10132|10133.2|10131.2|442
1698438900000|2023-10-27 20:35:00|10132.8|10130.8|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|1589
1698439200000|2023-10-27 20:40:00|10132.8|10130.8|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|828
1698439500000|2023-10-27 20:45:00|10134|10132|10133.6|10131.6|10134|10132|10133.2|10131.2|533
1698439800000|2023-10-27 20:50:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134|10132|1591
1698440100000|2023-10-27 20:55:00|10135|10133|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|1016
1698616800000|2023-10-29 22:00:00|10133.6|10131.6|10131.5|10129.5|10134|10132|10130.7|10128.7|1540
1698617100000|2023-10-29 22:05:00|10131.7|10129.7|10132.4|10130.4|10132.8|10130.8|10131.7|10129.7|628
1698617400000|2023-10-29 22:10:00|10132.8|10130.8|10132.4|10130.4|10133|10131|10132.4|10130.4|161
1698617700000|2023-10-29 22:15:00|10132.3|10130.3|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|461
1698618000000|2023-10-29 22:20:00|10131.5|10129.5|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|68
1698618300000|2023-10-29 22:25:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|304
1698618600000|2023-10-29 22:30:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|441
1698618900000|2023-10-29 22:35:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|43
1698619200000|2023-10-29 22:40:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|551
1698619500000|2023-10-29 22:45:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|33
1698619800000|2023-10-29 22:50:00|||||||||77
1698620100000|2023-10-29 22:55:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|198
1698620400000|2023-10-29 23:00:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|313
1698620700000|2023-10-29 23:05:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|284
1698621000000|2023-10-29 23:10:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|92
1698621300000|2023-10-29 23:15:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|173
1698621600000|2023-10-29 23:20:00|||||||||16
1698621900000|2023-10-29 23:25:00|||||||||3
1698622200000|2023-10-29 23:30:00|10129.9|10127.9|10129.7|10127.7|10129.9|10127.9|10129.7|10127.7|54
1698622500000|2023-10-29 23:35:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|259
1698622800000|2023-10-29 23:40:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|13
1698623100000|2023-10-29 23:45:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|134
1698623400000|2023-10-29 23:50:00|10129.9|10127.9|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|27
1698623700000|2023-10-29 23:55:00|10129.9|10127.9|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|19
1698624000000|2023-10-30 00:00:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|162
1698624300000|2023-10-30 00:05:00|||||||||6
1698624600000|2023-10-30 00:10:00|||||||||37
1698624900000|2023-10-30 00:15:00|||||||||50
1698625200000|2023-10-30 00:20:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|79
1698625500000|2023-10-30 00:25:00|||||||||15
1698625800000|2023-10-30 00:30:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|661
1698626100000|2023-10-30 00:35:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|193
1698626400000|2023-10-30 00:40:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|250
1698626700000|2023-10-30 00:45:00|||||||||9
1698627000000|2023-10-30 00:50:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|289
1698627300000|2023-10-30 00:55:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|108
1698627600000|2023-10-30 01:00:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|206
1698627900000|2023-10-30 01:05:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|54
1698628200000|2023-10-30 01:10:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|35
1698628500000|2023-10-30 01:15:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|355
1698628800000|2023-10-30 01:20:00|10130.7|10128.7|10130.9|10128.9|10131.1|10129.1|10130.7|10128.7|135
1698629100000|2023-10-30 01:25:00|||||||||74
1698629400000|2023-10-30 01:30:00|10130.7|10128.7|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|251
1698629700000|2023-10-30 01:35:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|113
1698630000000|2023-10-30 01:40:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|283
1698630300000|2023-10-30 01:45:00|||||||||245
1698630600000|2023-10-30 01:50:00|||||||||103
1698630900000|2023-10-30 01:55:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|537
1698631500000|2023-10-30 02:05:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|114
1698631800000|2023-10-30 02:10:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|120
1698632100000|2023-10-30 02:15:00|||||||||515
1698632400000|2023-10-30 02:20:00|10130.5|10128.5|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|611
1698632700000|2023-10-30 02:25:00|||||||||39
1698633000000|2023-10-30 02:30:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|83
1698633300000|2023-10-30 02:35:00|10131.1|10129.1|10130.9|10128.9|10131.1|10129.1|10130.9|10128.9|54
1698633600000|2023-10-30 02:40:00|||||||||8
1698633900000|2023-10-30 02:45:00|||||||||2
1698634200000|2023-10-30 02:50:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|75
1698634500000|2023-10-30 02:55:00|10130.3|10128.3|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|122
1698634800000|2023-10-30 03:00:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|293
1698635100000|2023-10-30 03:05:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|92
1698635400000|2023-10-30 03:10:00|||||||||15
1698635700000|2023-10-30 03:15:00|||||||||10
1698636000000|2023-10-30 03:20:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|187
1698636300000|2023-10-30 03:25:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|186
1698636600000|2023-10-30 03:30:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|129
1698636900000|2023-10-30 03:35:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|20
1698637200000|2023-10-30 03:40:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|14
1698637500000|2023-10-30 03:45:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|76
1698637800000|2023-10-30 03:50:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|92
1698638100000|2023-10-30 03:55:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|91
1698638400000|2023-10-30 04:00:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|24
1698638700000|2023-10-30 04:05:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|32
1698639000000|2023-10-30 04:10:00|||||||||432
1698639300000|2023-10-30 04:15:00|||||||||71
1698639600000|2023-10-30 04:20:00|||||||||1
1698639900000|2023-10-30 04:25:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|238
1698640200000|2023-10-30 04:30:00|||||||||68
1698640500000|2023-10-30 04:35:00|||||||||2
1698640800000|2023-10-30 04:40:00|||||||||1
1698641100000|2023-10-30 04:45:00|||||||||268
1698641400000|2023-10-30 04:50:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|381
1698641700000|2023-10-30 04:55:00|||||||||11
1698642000000|2023-10-30 05:00:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|851
1698642300000|2023-10-30 05:05:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|74
1698642600000|2023-10-30 05:10:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|78
1698642900000|2023-10-30 05:15:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|159
1698643200000|2023-10-30 05:20:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|64
1698643500000|2023-10-30 05:25:00|||||||||58
1698644100000|2023-10-30 05:35:00|||||||||33
1698644400000|2023-10-30 05:40:00|||||||||58
1698644700000|2023-10-30 05:45:00|||||||||49
1698645000000|2023-10-30 05:50:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|129
1698645300000|2023-10-30 05:55:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|116
1698645600000|2023-10-30 06:00:00|||||||||15
1698645900000|2023-10-30 06:05:00|||||||||4
1698646200000|2023-10-30 06:10:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|441
1698646500000|2023-10-30 06:15:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|111
1698646800000|2023-10-30 06:20:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|310
1698647100000|2023-10-30 06:25:00|10130.7|10128.7|10130.9|10128.9|10131.3|10129.3|10130.7|10128.7|101
1698647400000|2023-10-30 06:30:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|973
1698647700000|2023-10-30 06:35:00|10131.1|10129.1|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|440
1698648000000|2023-10-30 06:40:00|10131.5|10129.5|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|396
1698648300000|2023-10-30 06:45:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|507
1698648600000|2023-10-30 06:50:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|182
1698648900000|2023-10-30 06:55:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|298
1698649200000|2023-10-30 07:00:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|446
1698649500000|2023-10-30 07:05:00|10131.7|10129.7|10131.1|10129.1|10131.7|10129.7|10130.9|10128.9|615
1698649800000|2023-10-30 07:10:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|534
1698650100000|2023-10-30 07:15:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|396
1698650400000|2023-10-30 07:20:00|||||||||323
1698650700000|2023-10-30 07:25:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|269
1698651000000|2023-10-30 07:30:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|931
1698651300000|2023-10-30 07:35:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|490
1698651600000|2023-10-30 07:40:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|129
1698651900000|2023-10-30 07:45:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|138
1698652200000|2023-10-30 07:50:00|10130.1|10128.1|10130.9|10128.9|10130.9|10128.9|10130.1|10128.1|628
1698652500000|2023-10-30 07:55:00|10131.3|10129.3|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|459
1698652800000|2023-10-30 08:00:00|10131.7|10129.7|10131.3|10129.3|10132.1|10130.1|10130.9|10128.9|1785
1698653100000|2023-10-30 08:05:00|10131.7|10129.7|10130.5|10128.5|10131.7|10129.7|10130.5|10128.5|1009
1698653400000|2023-10-30 08:10:00|10130.7|10128.7|10130.5|10128.5|10130.7|10128.7|10130.1|10128.1|1269
1698653700000|2023-10-30 08:15:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|767
1698654000000|2023-10-30 08:20:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|816
1698654300000|2023-10-30 08:25:00|10130.3|10128.3|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|526
1698654600000|2023-10-30 08:30:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|1078
1698654900000|2023-10-30 08:35:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|595
1698655200000|2023-10-30 08:40:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|854
1698655500000|2023-10-30 08:45:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|229
1698655800000|2023-10-30 08:50:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|321
1698656100000|2023-10-30 08:55:00|||||||||202
1698656400000|2023-10-30 09:00:00|10130.3|10128.3|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|512
1698656700000|2023-10-30 09:05:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|416
1698657000000|2023-10-30 09:10:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|408
1698657300000|2023-10-30 09:15:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|74
1698657600000|2023-10-30 09:20:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|238
1698657900000|2023-10-30 09:25:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1027
1698658200000|2023-10-30 09:30:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|729
1698658500000|2023-10-30 09:35:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|522
1698658800000|2023-10-30 09:40:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|617
1698659100000|2023-10-30 09:45:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|496
1698659400000|2023-10-30 09:50:00|||||||||480
1698659700000|2023-10-30 09:55:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|283
1698660000000|2023-10-30 10:00:00|||||||||349
1698660300000|2023-10-30 10:05:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|1041
1698660600000|2023-10-30 10:10:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|368
1698660900000|2023-10-30 10:15:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1083
1698661200000|2023-10-30 10:20:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|950
1698661500000|2023-10-30 10:25:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|493
1698661800000|2023-10-30 10:30:00|10128.3|10126.3|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|918
1698662100000|2023-10-30 10:35:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|206
1698662400000|2023-10-30 10:40:00|10128.3|10126.3|10128.9|10126.9|10128.9|10126.9|10128.3|10126.3|1330
1698662700000|2023-10-30 10:45:00|10128.5|10126.5|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|1428
1698663000000|2023-10-30 10:50:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|477
1698663300000|2023-10-30 10:55:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|612
1698663600000|2023-10-30 11:00:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|772
1698663900000|2023-10-30 11:05:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|1182
1698664200000|2023-10-30 11:10:00|10127|10125|10127|10125|10127|10125|10126.6|10124.6|745
1698664500000|2023-10-30 11:15:00|||||||||676
1698664800000|2023-10-30 11:20:00|10126.6|10124.6|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|644
1698665100000|2023-10-30 11:25:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|785
1698665400000|2023-10-30 11:30:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|1052
1698665700000|2023-10-30 11:35:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1036
1698666000000|2023-10-30 11:40:00|10127.4|10125.4|10127|10125|10127.8|10125.8|10126.6|10124.6|843
1698666300000|2023-10-30 11:45:00|10126.6|10124.6|10127|10125|10127.4|10125.4|10126.6|10124.6|702
1698666600000|2023-10-30 11:50:00|10127.2|10125.2|10127|10125|10127.4|10125.4|10127|10125|794
1698666900000|2023-10-30 11:55:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|830
1698667200000|2023-10-30 12:00:00|10126.6|10124.6|10125|10123|10126.6|10124.6|10124.6|10122.6|4957
1698667500000|2023-10-30 12:05:00|10124.8|10122.8|10125|10123|10125.8|10123.8|10124.8|10122.8|1710
1698667800000|2023-10-30 12:10:00|10125.4|10123.4|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|1759
1698668100000|2023-10-30 12:15:00|10126.2|10124.2|10126.6|10124.6|10127|10125|10126.2|10124.2|1116
1698668400000|2023-10-30 12:20:00|10126.8|10124.8|10125.4|10123.4|10127|10125|10125.4|10123.4|2425
1698668700000|2023-10-30 12:25:00|10125|10123|10123.9|10121.9|10125.4|10123.4|10123.9|10121.9|3269
1698669000000|2023-10-30 12:30:00|10123.7|10121.7|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|2875
1698669300000|2023-10-30 12:35:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|1201
1698669600000|2023-10-30 12:40:00|10123.9|10121.9|10124.2|10122.2|10125|10123|10123.9|10121.9|681
1698669900000|2023-10-30 12:45:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|663
1698670200000|2023-10-30 12:50:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|1148
1698670500000|2023-10-30 12:55:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|857
1698670800000|2023-10-30 13:00:00|10124.2|10122.2|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|1694
1698671100000|2023-10-30 13:05:00|10124|10122|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|1336
1698671400000|2023-10-30 13:10:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|950
1698671700000|2023-10-30 13:15:00|10124|10122|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|2052
1698672000000|2023-10-30 13:20:00|10123.7|10121.7|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|573
1698672300000|2023-10-30 13:25:00|10123.1|10121.1|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|1077
1698672600000|2023-10-30 13:30:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.1|10121.1|2366
1698672900000|2023-10-30 13:35:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|2066
1698673200000|2023-10-30 13:40:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|1917
1698673500000|2023-10-30 13:45:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|1847
1698673800000|2023-10-30 13:50:00|10123.3|10121.3|10124.2|10122.2|10124.2|10122.2|10122.7|10120.7|3598
1698674100000|2023-10-30 13:55:00|10124.4|10122.4|10125|10123|10125|10123|10124.2|10122.2|2115
1698674400000|2023-10-30 14:00:00|10124.6|10122.6|10125.8|10123.8|10126.6|10124.6|10124.6|10122.6|6756
1698674700000|2023-10-30 14:05:00|10125.4|10123.4|10126.2|10124.2|10127|10125|10125|10123|3611
1698675000000|2023-10-30 14:10:00|10126.6|10124.6|10127|10125|10127|10125|10126.2|10124.2|2351
1698675300000|2023-10-30 14:15:00|10127.4|10125.4|10127|10125|10127.8|10125.8|10127|10125|2951
1698675600000|2023-10-30 14:20:00|10127.4|10125.4|10126.2|10124.2|10127.4|10125.4|10126.2|10124.2|1443
1698675900000|2023-10-30 14:25:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125|10123|1769
1698676200000|2023-10-30 14:30:00|10125.4|10123.4|10127|10125|10127|10125|10124.6|10122.6|5515
1698676500000|2023-10-30 14:35:00|10127.4|10125.4|10125.2|10123.2|10127.4|10125.4|10124.6|10122.6|2756
1698676800000|2023-10-30 14:40:00|10125.4|10123.4|10127.4|10125.4|10127.4|10125.4|10125|10123|2390
1698677100000|2023-10-30 14:45:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|1782
1698677400000|2023-10-30 14:50:00|10128.3|10126.3|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|1482
1698677700000|2023-10-30 14:55:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|1465
1698678000000|2023-10-30 15:00:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.4|10125.4|3105
1698678300000|2023-10-30 15:05:00|10127.4|10125.4|10127.2|10125.2|10127.8|10125.8|10126.6|10124.6|4737
1698678600000|2023-10-30 15:10:00|10127.4|10125.4|10128.5|10126.5|10128.9|10126.9|10127|10125|2053
1698678900000|2023-10-30 15:15:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1141
1698679200000|2023-10-30 15:20:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|1640
1698679500000|2023-10-30 15:25:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|848
1698679800000|2023-10-30 15:30:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|2960
1698680100000|2023-10-30 15:35:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|1000
1698680400000|2023-10-30 15:40:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|2672
1698680700000|2023-10-30 15:45:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127|10125|666
1698681000000|2023-10-30 15:50:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|768
1698681300000|2023-10-30 15:55:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|978
1698681600000|2023-10-30 16:00:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|431
1698681900000|2023-10-30 16:05:00|10128|10126|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|2501
1698682200000|2023-10-30 16:10:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|853
1698682500000|2023-10-30 16:15:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|1297
1698682800000|2023-10-30 16:20:00|10127.6|10125.6|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|574
1698683100000|2023-10-30 16:25:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|850
1698683400000|2023-10-30 16:30:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|431
1698683700000|2023-10-30 16:35:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|689
1698684000000|2023-10-30 16:40:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|606
1698684300000|2023-10-30 16:45:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1054
1698684600000|2023-10-30 16:50:00|||||||||934
1698684900000|2023-10-30 16:55:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|252
1698685200000|2023-10-30 17:00:00|10127.8|10125.8|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|651
1698685500000|2023-10-30 17:05:00|10127|10125|10127|10125|10127.4|10125.4|10126.6|10124.6|598
1698685800000|2023-10-30 17:10:00|10126.6|10124.6|10126.4|10124.4|10127|10125|10126.2|10124.2|452
1698686100000|2023-10-30 17:15:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|869
1698686400000|2023-10-30 17:20:00|||||||||143
1698686700000|2023-10-30 17:25:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|678
1698687000000|2023-10-30 17:30:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|668
1698687300000|2023-10-30 17:35:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|268
1698687600000|2023-10-30 17:40:00|||||||||21
1698687900000|2023-10-30 17:45:00|||||||||654
1698688200000|2023-10-30 17:50:00|10126.8|10124.8|10127|10125|10127|10125|10126.6|10124.6|711
1698688500000|2023-10-30 17:55:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|345
1698688800000|2023-10-30 18:00:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|377
1698689100000|2023-10-30 18:05:00|10126.6|10124.6|10127|10125|10127|10125|10126.2|10124.2|683
1698689400000|2023-10-30 18:10:00|10126.6|10124.6|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|827
1698689700000|2023-10-30 18:15:00|||||||||133
1698690000000|2023-10-30 18:20:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|1346
1698690300000|2023-10-30 18:25:00|||||||||265
1698690600000|2023-10-30 18:30:00|10127.2|10125.2|10127|10125|10127.4|10125.4|10127|10125|2989
1698690900000|2023-10-30 18:35:00|10127.2|10125.2|10127.4|10125.4|10127.8|10125.8|10127|10125|265
1698691200000|2023-10-30 18:40:00|||||||||336
1698691500000|2023-10-30 18:45:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|351
1698691800000|2023-10-30 18:50:00|10127.4|10125.4|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|947
1698692100000|2023-10-30 18:55:00|10127.8|10125.8|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|3407
1698692400000|2023-10-30 19:00:00|10128.9|10126.9|10129.7|10127.7|10130.1|10128.1|10128.7|10126.7|4420
1698692700000|2023-10-30 19:05:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|2438
1698693000000|2023-10-30 19:10:00|10129.9|10127.9|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|1201
1698693300000|2023-10-30 19:15:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|798
1698693600000|2023-10-30 19:20:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|2313
1698693900000|2023-10-30 19:25:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|1744
1698694200000|2023-10-30 19:30:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|1083
1698694500000|2023-10-30 19:35:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|660
1698694800000|2023-10-30 19:40:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|560
1698695100000|2023-10-30 19:45:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|728
1698695400000|2023-10-30 19:50:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|428
1698695700000|2023-10-30 19:55:00|10128.3|10126.3|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|1182
1698696000000|2023-10-30 20:00:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|2006
1698696300000|2023-10-30 20:05:00|10129.1|10127.1|10128.5|10126.5|10129.1|10127.1|10128.1|10126.1|1465
1698696600000|2023-10-30 20:10:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|798
1698696900000|2023-10-30 20:15:00|10128.1|10126.1|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|758
1698697200000|2023-10-30 20:20:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|902
1698697500000|2023-10-30 20:25:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|432
1698697800000|2023-10-30 20:30:00|10127.6|10125.6|10127.4|10125.4|10127.6|10125.6|10127.4|10125.4|376
1698698100000|2023-10-30 20:35:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|380
1698698400000|2023-10-30 20:40:00|10127.2|10125.2|10127|10125|10127.2|10125.2|10127|10125|271
1698698700000|2023-10-30 20:45:00|10127.2|10125.2|10127|10125|10127.4|10125.4|10126.6|10124.6|901
1698699000000|2023-10-30 20:50:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|582
1698699300000|2023-10-30 20:55:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|995
1698703200000|2023-10-30 22:00:00|10126.6|10124.6|10127|10125|10127|10125|10126|10124|324
1698703500000|2023-10-30 22:05:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10126.8|10124.8|130
1698703800000|2023-10-30 22:10:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|8
1698704100000|2023-10-30 22:15:00|10127.2|10125.2|10127.4|10125.4|10127.4|10125.4|10127|10125|133
1698704400000|2023-10-30 22:20:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|3
1698705000000|2023-10-30 22:30:00|10127.2|10125.2|10127.4|10125.4|10127.4|10125.4|10127.2|10125.2|9
1698705300000|2023-10-30 22:35:00|10127.2|10125.2|10127.4|10125.4|10127.4|10125.4|10127.2|10125.2|33
1698705900000|2023-10-30 22:45:00|||||||||6
1698706200000|2023-10-30 22:50:00|||||||||1
1698706500000|2023-10-30 22:55:00|||||||||6
1698706800000|2023-10-30 23:00:00|||||||||49
1698707100000|2023-10-30 23:05:00|||||||||84
1698707400000|2023-10-30 23:10:00|||||||||17
1698707700000|2023-10-30 23:15:00|||||||||10
1698708000000|2023-10-30 23:20:00|10127.6|10125.6|10127.4|10125.4|10127.6|10125.6|10127.4|10125.4|120
1698708300000|2023-10-30 23:25:00|||||||||31
1698708600000|2023-10-30 23:30:00|||||||||70
1698708900000|2023-10-30 23:35:00|10127.6|10125.6|10127.4|10125.4|10127.6|10125.6|10127.4|10125.4|245
1698709200000|2023-10-30 23:40:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.6|10125.6|77
1698709500000|2023-10-30 23:45:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|85
1698709800000|2023-10-30 23:50:00|10128|10126|10127.8|10125.8|10128|10126|10127.8|10125.8|139
1698710100000|2023-10-30 23:55:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|138
1698710400000|2023-10-31 00:00:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|224
1698710700000|2023-10-31 00:05:00|10127|10125|10127|10125|10127|10125|10127|10125|224
1698711000000|2023-10-31 00:10:00|10126.8|10124.8|10127|10125|10127|10125|10126.8|10124.8|185
1698711300000|2023-10-31 00:15:00|||||||||217
1698711600000|2023-10-31 00:20:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|725
1698711900000|2023-10-31 00:25:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|378
1698712200000|2023-10-31 00:30:00|10126.8|10124.8|10126.6|10124.6|10126.8|10124.8|10126.6|10124.6|49
1698712500000|2023-10-31 00:35:00|10126.8|10124.8|10127|10125|10127|10125|10126.6|10124.6|189
1698712800000|2023-10-31 00:40:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.2|10125.2|156
1698713100000|2023-10-31 00:45:00|10127|10125|10127|10125|10127|10125|10127|10125|88
1698713400000|2023-10-31 00:50:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|162
1698713700000|2023-10-31 00:55:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|63
1698714000000|2023-10-31 01:00:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|63
1698714300000|2023-10-31 01:05:00|||||||||89
1698714600000|2023-10-31 01:10:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|673
1698714900000|2023-10-31 01:15:00|10126.2|10124.2|10125.8|10123.8|10126.6|10124.6|10125.8|10123.8|470
1698715200000|2023-10-31 01:20:00|||||||||75
1698715500000|2023-10-31 01:25:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|373
1698715800000|2023-10-31 01:30:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|398
1698716100000|2023-10-31 01:35:00|10126.6|10124.6|10127|10125|10127|10125|10126.2|10124.2|773
1698716400000|2023-10-31 01:40:00|||||||||2
1698716700000|2023-10-31 01:45:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|317
1698717000000|2023-10-31 01:50:00|||||||||22
1698717300000|2023-10-31 01:55:00|||||||||26
1698717600000|2023-10-31 02:00:00|10127.4|10125.4|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|158
1698717900000|2023-10-31 02:05:00|||||||||34
1698718200000|2023-10-31 02:10:00|10128|10126|10127.8|10125.8|10128|10126|10127.8|10125.8|201
1698718500000|2023-10-31 02:15:00|||||||||73
1698718800000|2023-10-31 02:20:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|221
1698719100000|2023-10-31 02:25:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|180
1698719400000|2023-10-31 02:30:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|101
1698719700000|2023-10-31 02:35:00|||||||||428
1698720000000|2023-10-31 02:40:00|||||||||38
1698720300000|2023-10-31 02:45:00|||||||||201
1698720600000|2023-10-31 02:50:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|101
1698720900000|2023-10-31 02:55:00|||||||||14
1698721200000|2023-10-31 03:00:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|94
1698721500000|2023-10-31 03:05:00|10127.8|10125.8|10127.2|10125.2|10127.8|10125.8|10127|10125|296
1698721800000|2023-10-31 03:10:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|64
1698722100000|2023-10-31 03:15:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|101
1698722400000|2023-10-31 03:20:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|522
1698722700000|2023-10-31 03:25:00|10128.1|10126.1|10131.3|10129.3|10131.3|10129.3|10127.4|10125.4|1995
1698723000000|2023-10-31 03:30:00|10130.9|10128.9|10129.3|10127.3|10131.7|10129.7|10128.9|10126.9|1663
1698723300000|2023-10-31 03:35:00|10129.1|10127.1|10130.1|10128.1|10130.3|10128.3|10128.9|10126.9|603
1698723600000|2023-10-31 03:40:00|10129.9|10127.9|10129.3|10127.3|10130.1|10128.1|10128.9|10126.9|388
1698723900000|2023-10-31 03:45:00|10128.9|10126.9|10128.5|10126.5|10129.1|10127.1|10127.8|10125.8|1443
1698724200000|2023-10-31 03:50:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|511
1698724500000|2023-10-31 03:55:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|277
1698724800000|2023-10-31 04:00:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|120
1698725100000|2023-10-31 04:05:00|10129.3|10127.3|10130.1|10128.1|10130.5|10128.5|10129.3|10127.3|702
1698725400000|2023-10-31 04:10:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|453
1698725700000|2023-10-31 04:15:00|10130.5|10128.5|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|431
1698726000000|2023-10-31 04:20:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|307
1698726300000|2023-10-31 04:25:00|||||||||81
1698726600000|2023-10-31 04:30:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|188
1698726900000|2023-10-31 04:35:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|73
1698727200000|2023-10-31 04:40:00|10129.3|10127.3|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|645
1698727500000|2023-10-31 04:45:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|40
1698727800000|2023-10-31 04:50:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|357
1698728100000|2023-10-31 04:55:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|111
1698728400000|2023-10-31 05:00:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|83
1698728700000|2023-10-31 05:05:00|10129.9|10127.9|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|47
1698729000000|2023-10-31 05:10:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|220
1698729300000|2023-10-31 05:15:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|60
1698729600000|2023-10-31 05:20:00|||||||||82
1698729900000|2023-10-31 05:25:00|10130.3|10128.3|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|58
1698730200000|2023-10-31 05:30:00|||||||||14
1698730500000|2023-10-31 05:35:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|166
1698730800000|2023-10-31 05:40:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|42
1698731100000|2023-10-31 05:45:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|107
1698731400000|2023-10-31 05:50:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|173
1698731700000|2023-10-31 05:55:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|58
1698732000000|2023-10-31 06:00:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|377
1698732300000|2023-10-31 06:05:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|190
1698732600000|2023-10-31 06:10:00|||||||||39
1698732900000|2023-10-31 06:15:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|194
1698733200000|2023-10-31 06:20:00|||||||||41
1698733500000|2023-10-31 06:25:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|81
1698733800000|2023-10-31 06:30:00|10129.7|10127.7|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|430
1698734100000|2023-10-31 06:35:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|95
1698734400000|2023-10-31 06:40:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|118
1698734700000|2023-10-31 06:45:00|10129.1|10127.1|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|42
1698735000000|2023-10-31 06:50:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|143
1698735300000|2023-10-31 06:55:00|||||||||54
1698735600000|2023-10-31 07:00:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|346
1698735900000|2023-10-31 07:05:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|766
1698736200000|2023-10-31 07:10:00|10130.3|10128.3|10130.9|10128.9|10130.9|10128.9|10130.3|10128.3|579
1698736500000|2023-10-31 07:15:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|340
1698736800000|2023-10-31 07:20:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|685
1698737100000|2023-10-31 07:25:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|523
1698737400000|2023-10-31 07:30:00|10130.1|10128.1|10130.7|10128.7|10130.9|10128.9|10130.1|10128.1|583
1698737700000|2023-10-31 07:35:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1490
1698738000000|2023-10-31 07:40:00|10131.1|10129.1|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|941
1698738300000|2023-10-31 07:45:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|809
1698738600000|2023-10-31 07:50:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|987
1698738900000|2023-10-31 07:55:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|752
1698739200000|2023-10-31 08:00:00|10130.5|10128.5|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|946
1698739500000|2023-10-31 08:05:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|756
1698739800000|2023-10-31 08:10:00|||||||||170
1698740100000|2023-10-31 08:15:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.5|10129.5|1297
1698740400000|2023-10-31 08:20:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|368
1698740700000|2023-10-31 08:25:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|583
1698741000000|2023-10-31 08:30:00|10131.5|10129.5|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|501
1698741300000|2023-10-31 08:35:00|||||||||86
1698741600000|2023-10-31 08:40:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.9|10129.9|1302
1698741900000|2023-10-31 08:45:00|10132.3|10130.3|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|331
1698742200000|2023-10-31 08:50:00|10131.9|10129.9|10132.1|10130.1|10132.4|10130.4|10131.9|10129.9|922
1698742500000|2023-10-31 08:55:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|1504
1698742800000|2023-10-31 09:00:00|10131.5|10129.5|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|326
1698743100000|2023-10-31 09:05:00|10131.7|10129.7|10130.1|10128.1|10131.7|10129.7|10130.1|10128.1|2575
1698743400000|2023-10-31 09:10:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|771
1698743700000|2023-10-31 09:15:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|1062
1698744000000|2023-10-31 09:20:00|||||||||190
1698744300000|2023-10-31 09:25:00|||||||||277
1698744600000|2023-10-31 09:30:00|||||||||386
1698744900000|2023-10-31 09:35:00|10130.3|10128.3|10130.5|10128.5|10130.5|10128.5|10130.3|10128.3|773
1698745200000|2023-10-31 09:40:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|374
1698745500000|2023-10-31 09:45:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|1582
1698745800000|2023-10-31 09:50:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|341
1698746100000|2023-10-31 09:55:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|1086
1698746400000|2023-10-31 10:00:00|10130.7|10128.7|10130.5|10128.5|10130.7|10128.7|10130.5|10128.5|1803
1698746700000|2023-10-31 10:05:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|2037
1698747000000|2023-10-31 10:10:00|10130.5|10128.5|10132.4|10130.4|10132.4|10130.4|10130.5|10128.5|3325
1698747300000|2023-10-31 10:15:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|1304
1698747600000|2023-10-31 10:20:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|3017
1698747900000|2023-10-31 10:25:00|10133.2|10131.2|10132.4|10130.4|10133.2|10131.2|10132.1|10130.1|1803
1698748200000|2023-10-31 10:30:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|887
1698748500000|2023-10-31 10:35:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|1495
1698748800000|2023-10-31 10:40:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|1107
1698749100000|2023-10-31 10:45:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|1695
1698749400000|2023-10-31 10:50:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|362
1698749700000|2023-10-31 10:55:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|568
1698750000000|2023-10-31 11:00:00|10131.5|10129.5|10130.9|10128.9|10131.7|10129.7|10130.5|10128.5|1146
1698750300000|2023-10-31 11:05:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|792
1698750600000|2023-10-31 11:10:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|523
1698750900000|2023-10-31 11:15:00|10130.7|10128.7|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|989
1698751200000|2023-10-31 11:20:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1446
1698751500000|2023-10-31 11:25:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|1357
1698751800000|2023-10-31 11:30:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|1511
1698752100000|2023-10-31 11:35:00|||||||||269
1698752400000|2023-10-31 11:40:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|1253
1698752700000|2023-10-31 11:45:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|2264
1698753000000|2023-10-31 11:50:00|10130.9|10128.9|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|2761
1698753300000|2023-10-31 11:55:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|2590
1698753600000|2023-10-31 12:00:00|10131.3|10129.3|10131.3|10129.3|10132.1|10130.1|10130.9|10128.9|1383
1698753900000|2023-10-31 12:05:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|2152
1698754200000|2023-10-31 12:10:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|3218
1698754500000|2023-10-31 12:15:00|10132.8|10130.8|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|1876
1698754800000|2023-10-31 12:20:00|10132.3|10130.3|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|2875
1698755100000|2023-10-31 12:25:00|10132.4|10130.4|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|2425
1698755400000|2023-10-31 12:30:00|10132.3|10130.3|10127.8|10125.8|10132.3|10130.3|10127.4|10125.4|11282
1698755700000|2023-10-31 12:35:00|10127.4|10125.4|10125.4|10123.4|10127.8|10125.8|10125|10123|5587
1698756000000|2023-10-31 12:40:00|10125|10123|10124.6|10122.6|10125.8|10123.8|10124.2|10122.2|4395
1698756300000|2023-10-31 12:45:00|10124.8|10122.8|10124.6|10122.6|10125.8|10123.8|10124.6|10122.6|1742
1698756600000|2023-10-31 12:50:00|10124.4|10122.4|10125|10123|10125|10123|10123.9|10121.9|4473
1698756900000|2023-10-31 12:55:00|10125.2|10123.2|10123.9|10121.9|10125.2|10123.2|10123.1|10121.1|2919
1698757200000|2023-10-31 13:00:00|10124.2|10122.2|10123.5|10121.5|10124.2|10122.2|10122.3|10120.3|3948
1698757500000|2023-10-31 13:05:00|10123.3|10121.3|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|2096
1698757800000|2023-10-31 13:10:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|2769
1698758100000|2023-10-31 13:15:00|10121.9|10119.9|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|2913
1698758400000|2023-10-31 13:20:00|10121.5|10119.5|10121.1|10119.1|10122.3|10120.3|10121.1|10119.1|2929
1698758700000|2023-10-31 13:25:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|6768
1698759000000|2023-10-31 13:30:00|10121.1|10119.1|10122.3|10120.3|10122.7|10120.7|10120.7|10118.7|5731
1698759300000|2023-10-31 13:35:00|10121.9|10119.9|10122.7|10120.7|10122.7|10120.7|10121.5|10119.5|2574
1698759600000|2023-10-31 13:40:00|10122.5|10120.5|10123.5|10121.5|10123.5|10121.5|10122.3|10120.3|3834
1698759900000|2023-10-31 13:45:00|10123.9|10121.9|10122.7|10120.7|10124.6|10122.6|10122.3|10120.3|3083
1698760200000|2023-10-31 13:50:00|10122.3|10120.3|10123.1|10121.1|10123.9|10121.9|10122.3|10120.3|3301
1698760500000|2023-10-31 13:55:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|2167
1698760800000|2023-10-31 14:00:00|10122.7|10120.7|10121.9|10119.9|10122.7|10120.7|10121.9|10119.9|4489
1698761100000|2023-10-31 14:05:00|10122.1|10120.1|10121.5|10119.5|10122.3|10120.3|10121.5|10119.5|3218
1698761400000|2023-10-31 14:10:00|10121.9|10119.9|10122.7|10120.7|10123.1|10121.1|10121.9|10119.9|2017
1698761700000|2023-10-31 14:15:00|10123.1|10121.1|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|3358
1698762000000|2023-10-31 14:20:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10122.7|10120.7|1857
1698762300000|2023-10-31 14:25:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|781
1698762600000|2023-10-31 14:30:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|1273
1698762900000|2023-10-31 14:35:00|10123.5|10121.5|10122.7|10120.7|10123.9|10121.9|10122.7|10120.7|684
1698763200000|2023-10-31 14:40:00|10122.9|10120.9|10123.1|10121.1|10123.5|10121.5|10122.3|10120.3|1946
1698763500000|2023-10-31 14:45:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|1553
1698763800000|2023-10-31 14:50:00|10123.1|10121.1|10121.9|10119.9|10123.1|10121.1|10121.9|10119.9|2529
1698764100000|2023-10-31 14:55:00|10122.1|10120.1|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|1799
1698764400000|2023-10-31 15:00:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|1802
1698764700000|2023-10-31 15:05:00|10122.7|10120.7|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|2253
1698765000000|2023-10-31 15:10:00|10122.9|10120.9|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|1485
1698765300000|2023-10-31 15:15:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|1489
1698765600000|2023-10-31 15:20:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|1168
1698765900000|2023-10-31 15:25:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|971
1698766200000|2023-10-31 15:30:00|10123.7|10121.7|10122.7|10120.7|10123.9|10121.9|10122.7|10120.7|2219
1698766500000|2023-10-31 15:35:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|1221
1698766800000|2023-10-31 15:40:00|10123.1|10121.1|10123.5|10121.5|10123.7|10121.7|10123.1|10121.1|1135
1698767100000|2023-10-31 15:45:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|2511
1698767400000|2023-10-31 15:50:00|10122.7|10120.7|10122.3|10120.3|10123.1|10121.1|10122.3|10120.3|2182
1698767700000|2023-10-31 15:55:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|2549
1698768000000|2023-10-31 16:00:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.5|10119.5|1632
1698768300000|2023-10-31 16:05:00|10121.9|10119.9|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|2651
1698768600000|2023-10-31 16:10:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|994
1698768900000|2023-10-31 16:15:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|3443
1698769200000|2023-10-31 16:20:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|909
1698769500000|2023-10-31 16:25:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.3|10119.3|955
1698769800000|2023-10-31 16:30:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|1140
1698770100000|2023-10-31 16:35:00|10121.5|10119.5|10120.9|10118.9|10121.5|10119.5|10120.7|10118.7|1502
1698770400000|2023-10-31 16:40:00|10120.7|10118.7|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|1033
1698770700000|2023-10-31 16:45:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|983
1698771000000|2023-10-31 16:50:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|1745
1698771300000|2023-10-31 16:55:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|2655
1698771600000|2023-10-31 17:00:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|880
1698771900000|2023-10-31 17:05:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|916
1698772200000|2023-10-31 17:10:00|10121.3|10119.3|10121.9|10119.9|10122.3|10120.3|10121.3|10119.3|2340
1698772500000|2023-10-31 17:15:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|604
1698772800000|2023-10-31 17:20:00|10121.5|10119.5|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|583
1698773100000|2023-10-31 17:25:00|10121.5|10119.5|10121.5|10119.5|10121.9|10119.9|10121.1|10119.1|1117
1698773400000|2023-10-31 17:30:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|624
1698773700000|2023-10-31 17:35:00|||||||||282
1698774000000|2023-10-31 17:40:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|1026
1698774300000|2023-10-31 17:45:00|10121.1|10119.1|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|813
1698774600000|2023-10-31 17:50:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|529
1698774900000|2023-10-31 17:55:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|819
1698775200000|2023-10-31 18:00:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|937
1698775500000|2023-10-31 18:05:00|10121.5|10119.5|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|1047
1698775800000|2023-10-31 18:10:00|||||||||892
1698776100000|2023-10-31 18:15:00|||||||||364
1698776400000|2023-10-31 18:20:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|1140
1698776700000|2023-10-31 18:25:00|10121.5|10119.5|10122.3|10120.3|10122.3|10120.3|10121.5|10119.5|1543
1698777000000|2023-10-31 18:30:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|1345
1698777300000|2023-10-31 18:35:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|845
1698777600000|2023-10-31 18:40:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|884
1698777900000|2023-10-31 18:45:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|792
1698778200000|2023-10-31 18:50:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|2296
1698778500000|2023-10-31 18:55:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|2287
1698778800000|2023-10-31 19:00:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|3845
1698779100000|2023-10-31 19:05:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|1950
1698779400000|2023-10-31 19:10:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|1491
1698779700000|2023-10-31 19:15:00|10123.5|10121.5|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|3193
1698780000000|2023-10-31 19:20:00|10123.1|10121.1|10122.3|10120.3|10123.1|10121.1|10122.3|10120.3|3015
1698780300000|2023-10-31 19:25:00|10122.5|10120.5|10123.5|10121.5|10123.5|10121.5|10122.3|10120.3|5832
1698780600000|2023-10-31 19:30:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.1|10121.1|2731
1698780900000|2023-10-31 19:35:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|4933
1698781200000|2023-10-31 19:40:00|10123.5|10121.5|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|2312
1698781500000|2023-10-31 19:45:00|10123.5|10121.5|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|1882
1698781800000|2023-10-31 19:50:00|10123.3|10121.3|10123.9|10121.9|10124.2|10122.2|10122.7|10120.7|6115
1698782100000|2023-10-31 19:55:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10122.7|10120.7|14285
1698782400000|2023-10-31 20:00:00|10123.5|10121.5|10122.7|10120.7|10124.6|10122.6|10122.3|10120.3|7169
1698782700000|2023-10-31 20:05:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10121.9|10119.9|3713
1698783000000|2023-10-31 20:10:00|10122.9|10120.9|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|2740
1698783300000|2023-10-31 20:15:00|10122.3|10120.3|10121.5|10119.5|10122.3|10120.3|10121.5|10119.5|2829
1698783600000|2023-10-31 20:20:00|10121.9|10119.9|10120.7|10118.7|10121.9|10119.9|10120.7|10118.7|2023
1698783900000|2023-10-31 20:25:00|||||||||718
1698784200000|2023-10-31 20:30:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.5|10118.5|3037
1698784500000|2023-10-31 20:35:00|10121.1|10119.1|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|1508
1698784800000|2023-10-31 20:40:00|10120.5|10118.5|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|2988
1698785100000|2023-10-31 20:45:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10119.9|10117.9|745
1698785400000|2023-10-31 20:50:00|10119.9|10117.9|10119.6|10117.6|10120.3|10118.3|10119.6|10117.6|1226
1698785700000|2023-10-31 20:55:00|10119.8|10117.8|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|2100
1698789600000|2023-10-31 22:00:00|10119.8|10117.8|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|316
1698789900000|2023-10-31 22:05:00|10120.1|10118.1|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|538
1698790200000|2023-10-31 22:10:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|463
1698790500000|2023-10-31 22:15:00|||||||||35
1698790800000|2023-10-31 22:20:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.1|10118.1|201
1698791100000|2023-10-31 22:25:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|41
1698791400000|2023-10-31 22:30:00|||||||||126
1698791700000|2023-10-31 22:35:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|636
1698792000000|2023-10-31 22:40:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|150
1698792300000|2023-10-31 22:45:00|10119.6|10117.6|10119.8|10117.8|10119.8|10117.8|10119.2|10117.2|318
1698792600000|2023-10-31 22:50:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|501
1698792900000|2023-10-31 22:55:00|||||||||9
1698793200000|2023-10-31 23:00:00|10119.8|10117.8|10119.6|10117.6|10119.8|10117.8|10119.6|10117.6|139
1698793500000|2023-10-31 23:05:00|||||||||102
1698793800000|2023-10-31 23:10:00|||||||||32
1698794100000|2023-10-31 23:15:00|||||||||93
1698794400000|2023-10-31 23:20:00|||||||||61
1698794700000|2023-10-31 23:25:00|||||||||21
1698795000000|2023-10-31 23:30:00|||||||||125
1698795300000|2023-10-31 23:35:00|10119.9|10117.9|10119.8|10117.8|10119.9|10117.9|10119.6|10117.6|302
1698795600000|2023-10-31 23:40:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|73
1698795900000|2023-10-31 23:45:00|||||||||16
1698796200000|2023-10-31 23:50:00|10119.8|10117.8|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|37
1698796500000|2023-10-31 23:55:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|254
1698796800000|2023-11-01 00:00:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.5|10118.5|308
1698797100000|2023-11-01 00:05:00|||||||||463
1698797400000|2023-11-01 00:10:00|||||||||122
1698797700000|2023-11-01 00:15:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|133
1698798000000|2023-11-01 00:20:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|83
1698798300000|2023-11-01 00:25:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|128
1698798600000|2023-11-01 00:30:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|600
1698798900000|2023-11-01 00:35:00|10119.9|10117.9|10120.7|10118.7|10120.7|10118.7|10119.9|10117.9|1129
1698799200000|2023-11-01 00:40:00|10120.5|10118.5|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|498
1698799500000|2023-11-01 00:45:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|367
1698799800000|2023-11-01 00:50:00|10120.3|10118.3|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|425
1698800100000|2023-11-01 00:55:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|151
1698800400000|2023-11-01 01:00:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|460
1698800700000|2023-11-01 01:05:00|||||||||218
1698801000000|2023-11-01 01:10:00|||||||||41
1698801300000|2023-11-01 01:15:00|||||||||29
1698801600000|2023-11-01 01:20:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|141
1698801900000|2023-11-01 01:25:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|63
1698802200000|2023-11-01 01:30:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|219
1698802500000|2023-11-01 01:35:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|53
1698802800000|2023-11-01 01:40:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|260
1698803100000|2023-11-01 01:45:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|133
1698803400000|2023-11-01 01:50:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|99
1698803700000|2023-11-01 01:55:00|10120.5|10118.5|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|404
1698804000000|2023-11-01 02:00:00|||||||||107
1698804300000|2023-11-01 02:05:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|409
1698804600000|2023-11-01 02:10:00|||||||||63
1698804900000|2023-11-01 02:15:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|27
1698805200000|2023-11-01 02:20:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|36
1698805500000|2023-11-01 02:25:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|113
1698805800000|2023-11-01 02:30:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|144
1698806100000|2023-11-01 02:35:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|516
1698806400000|2023-11-01 02:40:00|||||||||75
1698806700000|2023-11-01 02:45:00|||||||||2
1698807000000|2023-11-01 02:50:00|||||||||59
1698807300000|2023-11-01 02:55:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|191
1698807600000|2023-11-01 03:00:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|146
1698807900000|2023-11-01 03:05:00|||||||||33
1698808200000|2023-11-01 03:10:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|265
1698808500000|2023-11-01 03:15:00|||||||||69
1698808800000|2023-11-01 03:20:00|||||||||92
1698809100000|2023-11-01 03:25:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|272
1698809400000|2023-11-01 03:30:00|||||||||86
1698809700000|2023-11-01 03:35:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|142
1698810000000|2023-11-01 03:40:00|||||||||3
1698810300000|2023-11-01 03:45:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|112
1698810600000|2023-11-01 03:50:00|10121.9|10119.9|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|455
1698810900000|2023-11-01 03:55:00|10121.5|10119.5|10120.7|10118.7|10121.5|10119.5|10120.7|10118.7|612
1698811200000|2023-11-01 04:00:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|819
1698811500000|2023-11-01 04:05:00|10120.9|10118.9|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|159
1698811800000|2023-11-01 04:10:00|||||||||51
1698812100000|2023-11-01 04:15:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|52
1698812400000|2023-11-01 04:20:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|182
1698812700000|2023-11-01 04:25:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|104
1698813000000|2023-11-01 04:30:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|109
1698813300000|2023-11-01 04:35:00|||||||||119
1698813600000|2023-11-01 04:40:00|||||||||3
1698813900000|2023-11-01 04:45:00|||||||||19
1698814200000|2023-11-01 04:50:00|||||||||549
1698814500000|2023-11-01 04:55:00|||||||||1
1698814800000|2023-11-01 05:00:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|68
1698815100000|2023-11-01 05:05:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|21
1698815400000|2023-11-01 05:10:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|502
1698815700000|2023-11-01 05:15:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|148
1698816000000|2023-11-01 05:20:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|105
1698816300000|2023-11-01 05:25:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|278
1698816600000|2023-11-01 05:30:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|168
1698816900000|2023-11-01 05:35:00|||||||||137
1698817200000|2023-11-01 05:40:00|||||||||15
1698817500000|2023-11-01 05:45:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|221
1698817800000|2023-11-01 05:50:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|92
1698818100000|2023-11-01 05:55:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|208
1698818400000|2023-11-01 06:00:00|10122.5|10120.5|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|207
1698818700000|2023-11-01 06:05:00|||||||||642
1698819000000|2023-11-01 06:10:00|||||||||56
1698819300000|2023-11-01 06:15:00|||||||||86
1698819600000|2023-11-01 06:20:00|10123.1|10121.1|10123.3|10121.3|10123.5|10121.5|10123.1|10121.1|1291
1698819900000|2023-11-01 06:25:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|220
1698820200000|2023-11-01 06:30:00|||||||||328
1698820500000|2023-11-01 06:35:00|10123.7|10121.7|10123.5|10121.5|10123.7|10121.7|10123.5|10121.5|465
1698820800000|2023-11-01 06:40:00|||||||||114
1698821100000|2023-11-01 06:45:00|10123.7|10121.7|10123.5|10121.5|10123.7|10121.7|10123.5|10121.5|196
1698821400000|2023-11-01 06:50:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|359
1698821700000|2023-11-01 06:55:00|10123.3|10121.3|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|339
1698822000000|2023-11-01 07:00:00|10122.9|10120.9|10122.7|10120.7|10122.9|10120.9|10122.7|10120.7|178
1698822300000|2023-11-01 07:05:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|973
1698822600000|2023-11-01 07:10:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|309
1698822900000|2023-11-01 07:15:00|10121.9|10119.9|10121.5|10119.5|10122.3|10120.3|10121.5|10119.5|358
1698823200000|2023-11-01 07:20:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|717
1698823500000|2023-11-01 07:25:00|10121.3|10119.3|10121.5|10119.5|10121.5|10119.5|10121.3|10119.3|398
1698823800000|2023-11-01 07:30:00|||||||||421
1698824100000|2023-11-01 07:35:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|1109
1698824400000|2023-11-01 07:40:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|311
1698824700000|2023-11-01 07:45:00|10121.7|10119.7|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|672
1698825000000|2023-11-01 07:50:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|1509
1698825300000|2023-11-01 07:55:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|317
1698825600000|2023-11-01 08:00:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|811
1698825900000|2023-11-01 08:05:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|472
1698826200000|2023-11-01 08:10:00|10121.3|10119.3|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|240
1698826500000|2023-11-01 08:15:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|986
1698826800000|2023-11-01 08:20:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|385
1698827100000|2023-11-01 08:25:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|315
1698827400000|2023-11-01 08:30:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|999
1698827700000|2023-11-01 08:35:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|582
1698828000000|2023-11-01 08:40:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|197
1698828300000|2023-11-01 08:45:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|589
1698828600000|2023-11-01 08:50:00|10121.5|10119.5|10121.7|10119.7|10121.9|10119.9|10121.1|10119.1|602
1698828900000|2023-11-01 08:55:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|523
1698829200000|2023-11-01 09:00:00|10121.5|10119.5|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|208
1698829500000|2023-11-01 09:05:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|359
1698829800000|2023-11-01 09:10:00|10122.3|10120.3|10122.3|10120.3|10122.5|10120.5|10121.9|10119.9|401
1698830100000|2023-11-01 09:15:00|10122.1|10120.1|10121.5|10119.5|10122.3|10120.3|10121.5|10119.5|1381
1698830400000|2023-11-01 09:20:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|464
1698830700000|2023-11-01 09:25:00|10122.3|10120.3|10121.5|10119.5|10122.7|10120.7|10121.5|10119.5|458
1698831000000|2023-11-01 09:30:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|251
1698831300000|2023-11-01 09:35:00|||||||||101
1698831600000|2023-11-01 09:40:00|||||||||43
1698831900000|2023-11-01 09:45:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|786
1698832200000|2023-11-01 09:50:00|||||||||82
1698832500000|2023-11-01 09:55:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|795
1698832800000|2023-11-01 10:00:00|10122.5|10120.5|10121.9|10119.9|10122.7|10120.7|10121.9|10119.9|476
1698833100000|2023-11-01 10:05:00|10122.1|10120.1|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|419
1698833400000|2023-11-01 10:10:00|10121.9|10119.9|10122.7|10120.7|10122.7|10120.7|10121.9|10119.9|348
1698833700000|2023-11-01 10:15:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|108
1698834000000|2023-11-01 10:20:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|148
1698834300000|2023-11-01 10:25:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|660
1698834600000|2023-11-01 10:30:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|216
1698834900000|2023-11-01 10:35:00|||||||||105
1698835200000|2023-11-01 10:40:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|287
1698835500000|2023-11-01 10:45:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.9|10120.9|184
1698835800000|2023-11-01 10:50:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|1383
1698836100000|2023-11-01 10:55:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|163
1698836400000|2023-11-01 11:00:00|10122.3|10120.3|10123.1|10121.1|10123.5|10121.5|10122.3|10120.3|945
1698836700000|2023-11-01 11:05:00|10123.3|10121.3|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|1083
1698837000000|2023-11-01 11:10:00|10123.9|10121.9|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|901
1698837300000|2023-11-01 11:15:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|1077
1698837600000|2023-11-01 11:20:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.3|10120.3|765
1698837900000|2023-11-01 11:25:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|976
1698838200000|2023-11-01 11:30:00|10123.7|10121.7|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|991
1698838500000|2023-11-01 11:35:00|10123.3|10121.3|10123.5|10121.5|10123.5|10121.5|10122.9|10120.9|604
1698838800000|2023-11-01 11:40:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|913
1698839100000|2023-11-01 11:45:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|3555
1698839400000|2023-11-01 11:50:00|10122.7|10120.7|10123.5|10121.5|10123.9|10121.9|10122.7|10120.7|1596
1698839700000|2023-11-01 11:55:00|10123.3|10121.3|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|1004
1698840000000|2023-11-01 12:00:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|4620
1698840300000|2023-11-01 12:05:00|10123.1|10121.1|10124.6|10122.6|10125.4|10123.4|10123.1|10121.1|5274
1698840600000|2023-11-01 12:10:00|10125|10123|10125.4|10123.4|10125.8|10123.8|10125|10123|3215
1698840900000|2023-11-01 12:15:00|10127.4|10125.4|10125.4|10123.4|10127.8|10125.8|10125|10123|8598
1698841200000|2023-11-01 12:20:00|10125.8|10123.8|10126.6|10124.6|10127|10125|10125.8|10123.8|5587
1698841500000|2023-11-01 12:25:00|10126.2|10124.2|10127.4|10125.4|10127.4|10125.4|10125.8|10123.8|2439
1698841800000|2023-11-01 12:30:00|10128.5|10126.5|10127.8|10125.8|10130.1|10128.1|10124.2|10122.2|12776
1698842100000|2023-11-01 12:35:00|10127.6|10125.6|10127.4|10125.4|10128.5|10126.5|10126.6|10124.6|7241
1698842400000|2023-11-01 12:40:00|10127|10125|10125.8|10123.8|10127.8|10125.8|10125.8|10123.8|2959
1698842700000|2023-11-01 12:45:00|10125.4|10123.4|10125.8|10123.8|10127|10125|10125.4|10123.4|4693
1698843000000|2023-11-01 12:50:00|10125.4|10123.4|10124.6|10122.6|10126.2|10124.2|10124.4|10122.4|6085
1698843300000|2023-11-01 12:55:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10123.5|10121.5|2469
1698843600000|2023-11-01 13:00:00|10125|10123|10125|10123|10125.4|10123.4|10123.1|10121.1|4475
1698843900000|2023-11-01 13:05:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10124.2|10122.2|1564
1698844200000|2023-11-01 13:10:00|10124.6|10122.6|10125.4|10123.4|10125.4|10123.4|10124.2|10122.2|2479
1698844500000|2023-11-01 13:15:00|10125.8|10123.8|10124.2|10122.2|10125.8|10123.8|10124.2|10122.2|6453
1698844800000|2023-11-01 13:20:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.2|10122.2|3422
1698845100000|2023-11-01 13:25:00|10125|10123|10123.5|10121.5|10125.4|10123.4|10123.5|10121.5|3393
1698845400000|2023-11-01 13:30:00|10123.9|10121.9|10122.7|10120.7|10123.9|10121.9|10121.9|10119.9|4726
1698845700000|2023-11-01 13:35:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.3|10120.3|5693
1698846000000|2023-11-01 13:40:00|10122.7|10120.7|10124.6|10122.6|10124.6|10122.6|10122.7|10120.7|2300
1698846300000|2023-11-01 13:45:00|10124.2|10122.2|10125.8|10123.8|10126|10124|10123.5|10121.5|4297
1698846600000|2023-11-01 13:50:00|10126.2|10124.2|10127|10125|10127.8|10125.8|10125.4|10123.4|5553
1698846900000|2023-11-01 13:55:00|10127.4|10125.4|10126.4|10124.4|10127.4|10125.4|10126.2|10124.2|4615
1698847200000|2023-11-01 14:00:00|10128.9|10126.9|10130.5|10128.5|10133.8|10131.8|10128.9|10126.9|15214
1698847500000|2023-11-01 14:05:00|10130.9|10128.9|10130.9|10128.9|10132.1|10130.1|10130.1|10128.1|6484
1698847800000|2023-11-01 14:10:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10130.5|10128.5|4474
1698848100000|2023-11-01 14:15:00|10131.3|10129.3|10132.1|10130.1|10134|10132|10130.9|10128.9|6058
1698848400000|2023-11-01 14:20:00|10132.4|10130.4|10134.8|10132.8|10134.8|10132.8|10132.1|10130.1|5979
1698848700000|2023-11-01 14:25:00|10134.4|10132.4|10135.6|10133.6|10137.5|10135.5|10134.4|10132.4|7960
1698849000000|2023-11-01 14:30:00|10136|10134|10135.6|10133.6|10136.4|10134.4|10135.2|10133.2|6905
1698849300000|2023-11-01 14:35:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10135.2|10133.2|4456
1698849600000|2023-11-01 14:40:00|10136.5|10134.5|10136|10134|10136.5|10134.5|10135.6|10133.6|3003
1698849900000|2023-11-01 14:45:00|10136.4|10134.4|10136|10134|10137.1|10135.1|10135.6|10133.6|4228
1698850200000|2023-11-01 14:50:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|3077
1698850500000|2023-11-01 14:55:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|3275
1698850800000|2023-11-01 15:00:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134|10132|4695
1698851100000|2023-11-01 15:05:00|10134|10132|10134.8|10132.8|10135.2|10133.2|10134|10132|1749
1698851400000|2023-11-01 15:10:00|10135.2|10133.2|10134.4|10132.4|10135.6|10133.6|10134|10132|4420
1698851700000|2023-11-01 15:15:00|10134.2|10132.2|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|1991
1698852000000|2023-11-01 15:20:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|2025
1698852300000|2023-11-01 15:25:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|1541
1698852600000|2023-11-01 15:30:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|1545
1698852900000|2023-11-01 15:35:00|10134|10132|10133.6|10131.6|10134|10132|10133.2|10131.2|1433
1698853200000|2023-11-01 15:40:00|10134|10132|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|889
1698853500000|2023-11-01 15:45:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|995
1698853800000|2023-11-01 15:50:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|804
1698854100000|2023-11-01 15:55:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|1686
1698854400000|2023-11-01 16:00:00|10134|10132|10133.6|10131.6|10134|10132|10133.2|10131.2|855
1698854700000|2023-11-01 16:05:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|1639
1698855000000|2023-11-01 16:10:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|1348
1698855300000|2023-11-01 16:15:00|10133.2|10131.2|10132.8|10130.8|10133.6|10131.6|10132.4|10130.4|1892
1698855600000|2023-11-01 16:20:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|773
1698855900000|2023-11-01 16:25:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|851
1698856200000|2023-11-01 16:30:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|806
1698856500000|2023-11-01 16:35:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|2680
1698856800000|2023-11-01 16:40:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|1831
1698857100000|2023-11-01 16:45:00|10131.7|10129.7|10131.3|10129.3|10132.1|10130.1|10130.9|10128.9|3041
1698857400000|2023-11-01 16:50:00|10131.7|10129.7|10131.7|10129.7|10131.9|10129.9|10131.3|10129.3|1555
1698857700000|2023-11-01 16:55:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|486
1698858000000|2023-11-01 17:00:00|10131.5|10129.5|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|1497
1698858300000|2023-11-01 17:05:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.1|10128.1|3382
1698858600000|2023-11-01 17:10:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|1227
1698858900000|2023-11-01 17:15:00|10131.7|10129.7|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|3279
1698859200000|2023-11-01 17:20:00|10131.7|10129.7|10131.7|10129.7|10132.4|10130.4|10131.3|10129.3|1347
1698859500000|2023-11-01 17:25:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|1278
1698859800000|2023-11-01 17:30:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|1192
1698860100000|2023-11-01 17:35:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|1812
1698860400000|2023-11-01 17:40:00|10132.3|10130.3|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|1595
1698860700000|2023-11-01 17:45:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|1826
1698861000000|2023-11-01 17:50:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|2292
1698861300000|2023-11-01 17:55:00|10132.4|10130.4|10131.5|10129.5|10132.4|10130.4|10131.5|10129.5|1906
1698861600000|2023-11-01 18:00:00|10131.7|10129.7|10136.7|10134.7|10138.3|10136.3|10131.1|10129.1|14578
1698861900000|2023-11-01 18:05:00|10136.4|10134.4|10136.7|10134.7|10139.1|10137.1|10136|10134|5243
1698862200000|2023-11-01 18:10:00|10137.1|10135.1|10136|10134|10137.9|10135.9|10136|10134|4410
1698862500000|2023-11-01 18:15:00|10135.6|10133.6|10135.2|10133.2|10136.4|10134.4|10135.2|10133.2|2010
1698862800000|2023-11-01 18:20:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|7611
1698863100000|2023-11-01 18:25:00|10134.4|10132.4|10134.4|10132.4|10135.2|10133.2|10133.6|10131.6|2284
1698863400000|2023-11-01 18:30:00|10134.8|10132.8|10138.7|10136.7|10139.5|10137.5|10134.2|10132.2|8393
1698863700000|2023-11-01 18:35:00|10138.3|10136.3|10137.1|10135.1|10140.6|10138.6|10136.4|10134.4|9576
1698864000000|2023-11-01 18:40:00|10136.7|10134.7|10135.6|10133.6|10137.5|10135.5|10133.6|10131.6|5814
1698864300000|2023-11-01 18:45:00|10136|10134|10137.1|10135.1|10137.9|10135.9|10133.8|10131.8|5729
1698864600000|2023-11-01 18:50:00|10137.5|10135.5|10138.3|10136.3|10139.5|10137.5|10136.9|10134.9|5154
1698864900000|2023-11-01 18:55:00|10138.5|10136.5|10141.8|10139.8|10141.8|10139.8|10138.5|10136.5|6400
1698865200000|2023-11-01 19:00:00|10141.4|10139.4|10142.2|10140.2|10143.8|10141.8|10141|10139|7187
1698865500000|2023-11-01 19:05:00|10141.8|10139.8|10142|10140|10142.6|10140.6|10141.4|10139.4|2104
1698865800000|2023-11-01 19:10:00|10141.8|10139.8|10143.4|10141.4|10144.6|10142.6|10141.6|10139.6|4511
1698866100000|2023-11-01 19:15:00|10143|10141|10146.5|10144.5|10146.5|10144.5|10143|10141|6027
1698866400000|2023-11-01 19:20:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10144.6|10142.6|7023
1698866700000|2023-11-01 19:25:00|10146.1|10144.1|10146.5|10144.5|10146.9|10144.9|10145.3|10143.3|13711
1698867000000|2023-11-01 19:30:00|10146.9|10144.9|10147.9|10145.9|10148.5|10146.5|10146.5|10144.5|5486
1698867300000|2023-11-01 19:35:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10146.5|10144.5|5334
1698867600000|2023-11-01 19:40:00|10148.1|10146.1|10145.7|10143.7|10148.5|10146.5|10145.3|10143.3|4861
1698867900000|2023-11-01 19:45:00|10145.3|10143.3|10144.2|10142.2|10145.7|10143.7|10144.2|10142.2|4336
1698868200000|2023-11-01 19:50:00|10144.4|10142.4|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|4026
1698868500000|2023-11-01 19:55:00|10143.8|10141.8|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|4843
1698868800000|2023-11-01 20:00:00|10143.8|10141.8|10143.8|10141.8|10144.8|10142.8|10143.4|10141.4|4609
1698869100000|2023-11-01 20:05:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|3185
1698869400000|2023-11-01 20:10:00|10144.2|10142.2|10143|10141|10144.2|10142.2|10142.6|10140.6|2150
1698869700000|2023-11-01 20:15:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|1043
1698870000000|2023-11-01 20:20:00|10143.8|10141.8|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|1762
1698870300000|2023-11-01 20:25:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|811
1698870600000|2023-11-01 20:30:00|10144|10142|10144.6|10142.6|10144.9|10142.9|10143.8|10141.8|1240
1698870900000|2023-11-01 20:35:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|1955
1698871200000|2023-11-01 20:40:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|1173
1698871500000|2023-11-01 20:45:00|10145.3|10143.3|10144.9|10142.9|10145.5|10143.5|10144.9|10142.9|2696
1698871800000|2023-11-01 20:50:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|1062
1698872100000|2023-11-01 20:55:00|10144.8|10142.8|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|2539
1698876000000|2023-11-01 22:00:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1002
1698876300000|2023-11-01 22:05:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|215
1698876600000|2023-11-01 22:10:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|358
1698876900000|2023-11-01 22:15:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.3|10144.3|169
1698877200000|2023-11-01 22:20:00|10146.3|10144.3|10146.1|10144.1|10146.3|10144.3|10146.1|10144.1|44
1698877500000|2023-11-01 22:25:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|150
1698877800000|2023-11-01 22:30:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|142
1698878100000|2023-11-01 22:35:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|76
1698878400000|2023-11-01 22:40:00|10146.9|10144.9|10147.1|10145.1|10147.3|10145.3|10146.9|10144.9|182
1698878700000|2023-11-01 22:45:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|250
1698879000000|2023-11-01 22:50:00|10147.3|10145.3|10148.5|10146.5|10148.7|10146.7|10147.3|10145.3|2124
1698879300000|2023-11-01 22:55:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|273
1698879600000|2023-11-01 23:00:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|261
1698879900000|2023-11-01 23:05:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|283
1698880200000|2023-11-01 23:10:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|533
1698880500000|2023-11-01 23:15:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|296
1698880800000|2023-11-01 23:20:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|43
1698881100000|2023-11-01 23:25:00|||||||||42
1698881400000|2023-11-01 23:30:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|343
1698881700000|2023-11-01 23:35:00|||||||||237
1698882000000|2023-11-01 23:40:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|548
1698882300000|2023-11-01 23:45:00|10148.5|10146.5|10148.5|10146.5|10148.7|10146.7|10148.5|10146.5|153
1698882600000|2023-11-01 23:50:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|97
1698882900000|2023-11-01 23:55:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|443
1698883200000|2023-11-02 00:00:00|10148.5|10146.5|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|980
1698883500000|2023-11-02 00:05:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|336
1698883800000|2023-11-02 00:10:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10146.9|10144.9|703
1698884100000|2023-11-02 00:15:00|10147.7|10145.7|10148.5|10146.5|10148.9|10146.9|10147.7|10145.7|857
1698884400000|2023-11-02 00:20:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|915
1698884700000|2023-11-02 00:25:00|10148.7|10146.7|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|909
1698885000000|2023-11-02 00:30:00|||||||||1128
1698885300000|2023-11-02 00:35:00|10148.9|10146.9|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|520
1698885600000|2023-11-02 00:40:00|||||||||88
1698885900000|2023-11-02 00:45:00|10149|10147|10148.9|10146.9|10149|10147|10148.9|10146.9|194
1698886200000|2023-11-02 00:50:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|898
1698886500000|2023-11-02 00:55:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|322
1698886800000|2023-11-02 01:00:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|67
1698887100000|2023-11-02 01:05:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|485
1698887400000|2023-11-02 01:10:00|||||||||413
1698887700000|2023-11-02 01:15:00|||||||||530
1698888000000|2023-11-02 01:20:00|10148.1|10146.1|10147.3|10145.3|10148.3|10146.3|10146.9|10144.9|912
1698888300000|2023-11-02 01:25:00|10147.1|10145.1|10146.5|10144.5|10147.1|10145.1|10146.5|10144.5|297
1698888600000|2023-11-02 01:30:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|453
1698888900000|2023-11-02 01:35:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|171
1698889200000|2023-11-02 01:40:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|80
1698889500000|2023-11-02 01:45:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|339
1698889800000|2023-11-02 01:50:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|619
1698890100000|2023-11-02 01:55:00|||||||||56
1698890400000|2023-11-02 02:00:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|223
1698890700000|2023-11-02 02:05:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|780
1698891000000|2023-11-02 02:10:00|10147.5|10145.5|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|438
1698891300000|2023-11-02 02:15:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|615
1698891600000|2023-11-02 02:20:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|129
1698891900000|2023-11-02 02:25:00|||||||||152
1698892200000|2023-11-02 02:30:00|||||||||590
1698892500000|2023-11-02 02:35:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|278
1698892800000|2023-11-02 02:40:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|600
1698893100000|2023-11-02 02:45:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|89
1698893400000|2023-11-02 02:50:00|10146.9|10144.9|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|320
1698893700000|2023-11-02 02:55:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|429
1698894000000|2023-11-02 03:00:00|10145.9|10143.9|10145.7|10143.7|10145.9|10143.9|10145.7|10143.7|289
1698894300000|2023-11-02 03:05:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|120
1698894600000|2023-11-02 03:10:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|445
1698894900000|2023-11-02 03:15:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|590
1698895200000|2023-11-02 03:20:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|312
1698895500000|2023-11-02 03:25:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|86
1698895800000|2023-11-02 03:30:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|612
1698896100000|2023-11-02 03:35:00|10144|10142|10143.4|10141.4|10144|10142|10143.4|10141.4|240
1698896400000|2023-11-02 03:40:00|||||||||159
1698896700000|2023-11-02 03:45:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|317
1698897000000|2023-11-02 03:50:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|251
1698897300000|2023-11-02 03:55:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|59
1698897600000|2023-11-02 04:00:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|203
1698897900000|2023-11-02 04:05:00|10143.4|10141.4|10143|10141|10143.8|10141.8|10143|10141|1254
1698898200000|2023-11-02 04:10:00|||||||||746
1698898500000|2023-11-02 04:15:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|220
1698898800000|2023-11-02 04:20:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|563
1698899100000|2023-11-02 04:25:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|349
1698899400000|2023-11-02 04:30:00|||||||||140
1698899700000|2023-11-02 04:35:00|10143|10141|10143.8|10141.8|10143.8|10141.8|10143|10141|355
1698900000000|2023-11-02 04:40:00|10144.2|10142.2|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|885
1698900300000|2023-11-02 04:45:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143|10141|229
1698900600000|2023-11-02 04:50:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|367
1698900900000|2023-11-02 04:55:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|326
1698901200000|2023-11-02 05:00:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|555
1698901500000|2023-11-02 05:05:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|2662
1698901800000|2023-11-02 05:10:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|885
1698902100000|2023-11-02 05:15:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143|10141|3507
1698902400000|2023-11-02 05:20:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|692
1698902700000|2023-11-02 05:25:00|10143.2|10141.2|10143.8|10141.8|10143.8|10141.8|10143|10141|773
1698903000000|2023-11-02 05:30:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1095
1698903300000|2023-11-02 05:35:00|10143|10141|10143|10141|10143|10141|10143|10141|318
1698903600000|2023-11-02 05:40:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|222
1698903900000|2023-11-02 05:45:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|304
1698904200000|2023-11-02 05:50:00|10143|10141|10143|10141|10143|10141|10143|10141|115
1698904500000|2023-11-02 05:55:00|10143.2|10141.2|10143|10141|10143.2|10141.2|10143|10141|203
1698904800000|2023-11-02 06:00:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|507
1698905100000|2023-11-02 06:05:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|545
1698905400000|2023-11-02 06:10:00|10143|10141|10142.2|10140.2|10143|10141|10142.2|10140.2|694
1698905700000|2023-11-02 06:15:00|10142|10140|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|1797
1698906000000|2023-11-02 06:20:00|10142|10140|10141|10139|10142.2|10140.2|10141|10139|1020
1698906300000|2023-11-02 06:25:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141|10139|558
1698906600000|2023-11-02 06:30:00|10141|10139|10141|10139|10141.4|10139.4|10141|10139|796
1698906900000|2023-11-02 06:35:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.6|10138.6|1400
1698907200000|2023-11-02 06:40:00|10140.3|10138.3|10140.6|10138.6|10141|10139|10140.3|10138.3|840
1698907500000|2023-11-02 06:45:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|618
1698907800000|2023-11-02 06:50:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|701
1698908100000|2023-11-02 06:55:00|10140.8|10138.8|10140.6|10138.6|10141|10139|10140.6|10138.6|687
1698908400000|2023-11-02 07:00:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|1361
1698908700000|2023-11-02 07:05:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|842
1698909000000|2023-11-02 07:10:00|10140.3|10138.3|10141.4|10139.4|10141.4|10139.4|10140.3|10138.3|2875
1698909300000|2023-11-02 07:15:00|10141|10139|10141|10139|10141|10139|10140.6|10138.6|700
1698909600000|2023-11-02 07:20:00|10141.4|10139.4|10140.6|10138.6|10141.4|10139.4|10140.6|10138.6|1185
1698909900000|2023-11-02 07:25:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|3058
1698910200000|2023-11-02 07:30:00|10140.6|10138.6|10140.3|10138.3|10141|10139|10140.3|10138.3|2132
1698910500000|2023-11-02 07:35:00|10140.6|10138.6|10141|10139|10141.4|10139.4|10140.6|10138.6|2348
1698910800000|2023-11-02 07:40:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.6|10138.6|1004
1698911100000|2023-11-02 07:45:00|10140.5|10138.5|10139.5|10137.5|10140.5|10138.5|10139.5|10137.5|2277
1698911400000|2023-11-02 07:50:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1165
1698911700000|2023-11-02 07:55:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|1579
1698912000000|2023-11-02 08:00:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|1038
1698912300000|2023-11-02 08:05:00|10140.3|10138.3|10141|10139|10141|10139|10140.3|10138.3|1203
1698912600000|2023-11-02 08:10:00|10141.2|10139.2|10141.8|10139.8|10141.8|10139.8|10141.2|10139.2|773
1698912900000|2023-11-02 08:15:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|1968
1698913200000|2023-11-02 08:20:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141|10139|1531
1698913500000|2023-11-02 08:25:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|897
1698913800000|2023-11-02 08:30:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.4|10139.4|1684
1698914100000|2023-11-02 08:35:00|10142.6|10140.6|10143|10141|10143.4|10141.4|10142.6|10140.6|1485
1698914400000|2023-11-02 08:40:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|2294
1698914700000|2023-11-02 08:45:00|10144.2|10142.2|10143|10141|10144.2|10142.2|10143|10141|1572
1698915000000|2023-11-02 08:50:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|885
1698915300000|2023-11-02 08:55:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|830
1698915600000|2023-11-02 09:00:00|10143.8|10141.8|10143|10141|10144.2|10142.2|10142.6|10140.6|1315
1698915900000|2023-11-02 09:05:00|10142.8|10140.8|10143|10141|10143.4|10141.4|10142.6|10140.6|1059
1698916200000|2023-11-02 09:10:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|634
1698916500000|2023-11-02 09:15:00|10144.2|10142.2|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|775
1698916800000|2023-11-02 09:20:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|675
1698917100000|2023-11-02 09:25:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|915
1698917400000|2023-11-02 09:30:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|921
1698917700000|2023-11-02 09:35:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|793
1698918000000|2023-11-02 09:40:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|1191
1698918300000|2023-11-02 09:45:00|10142.6|10140.6|10141.8|10139.8|10142.6|10140.6|10141.4|10139.4|3962
1698918600000|2023-11-02 09:50:00|10142.2|10140.2|10144.6|10142.6|10144.8|10142.8|10141.8|10139.8|3705
1698918900000|2023-11-02 09:55:00|10144.9|10142.9|10143.8|10141.8|10144.9|10142.9|10143.8|10141.8|859
1698919200000|2023-11-02 10:00:00|10144.2|10142.2|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|2049
1698919500000|2023-11-02 10:05:00|10144.4|10142.4|10143|10141|10144.6|10142.6|10143|10141|2205
1698919800000|2023-11-02 10:10:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|1088
1698920100000|2023-11-02 10:15:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|321
1698920400000|2023-11-02 10:20:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|397
1698920700000|2023-11-02 10:25:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|525
1698921000000|2023-11-02 10:30:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|174
1698921300000|2023-11-02 10:35:00|10144.2|10142.2|10144.4|10142.4|10144.6|10142.6|10144.2|10142.2|1124
1698921600000|2023-11-02 10:40:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|206
1698921900000|2023-11-02 10:45:00|10144.2|10142.2|10145.7|10143.7|10145.7|10143.7|10144.2|10142.2|1685
1698922200000|2023-11-02 10:50:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1150
1698922500000|2023-11-02 10:55:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|1988
1698922800000|2023-11-02 11:00:00|||||||||348
1698923100000|2023-11-02 11:05:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|865
1698923400000|2023-11-02 11:10:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|572
1698923700000|2023-11-02 11:15:00|10145.3|10143.3|10144.9|10142.9|10145.5|10143.5|10144.9|10142.9|1709
1698924000000|2023-11-02 11:20:00|10144.6|10142.6|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|2167
1698924300000|2023-11-02 11:25:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|1733
1698924600000|2023-11-02 11:30:00|10144.2|10142.2|10143|10141|10144.6|10142.6|10142.6|10140.6|2067
1698924900000|2023-11-02 11:35:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1539
1698925200000|2023-11-02 11:40:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|2737
1698925500000|2023-11-02 11:45:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|2324
1698925800000|2023-11-02 11:50:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|1221
1698926100000|2023-11-02 11:55:00|10143|10141|10144.2|10142.2|10144.2|10142.2|10143|10141|2703
1698926400000|2023-11-02 12:00:00|10144|10142|10142.2|10140.2|10145.7|10143.7|10141.8|10139.8|6061
1698926700000|2023-11-02 12:05:00|10141.8|10139.8|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|3047
1698927000000|2023-11-02 12:10:00|10141.8|10139.8|10143.8|10141.8|10144.2|10142.2|10141.8|10139.8|4564
1698927300000|2023-11-02 12:15:00|10143.4|10141.4|10144.2|10142.2|10144.6|10142.6|10142.6|10140.6|2925
1698927600000|2023-11-02 12:20:00|10143.8|10141.8|10143.8|10141.8|10144.9|10142.9|10142.6|10140.6|4070
1698927900000|2023-11-02 12:25:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|4778
1698928200000|2023-11-02 12:30:00|10144.4|10142.4|10146.1|10144.1|10147.3|10145.3|10144.4|10142.4|7641
1698928500000|2023-11-02 12:35:00|10146.3|10144.3|10145.7|10143.7|10146.5|10144.5|10144.2|10142.2|5985
1698928800000|2023-11-02 12:40:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10144.2|10142.2|5046
1698929100000|2023-11-02 12:45:00|10145.1|10143.1|10145.7|10143.7|10146.1|10144.1|10144.6|10142.6|3962
1698929400000|2023-11-02 12:50:00|10145.9|10143.9|10146.9|10144.9|10147.3|10145.3|10145.3|10143.3|4434
1698929700000|2023-11-02 12:55:00|10147.3|10145.3|10148.5|10146.5|10148.5|10146.5|10147.3|10145.3|5625
1698930000000|2023-11-02 13:00:00|10148.1|10146.1|10149.6|10147.6|10150.4|10148.4|10148.1|10146.1|7686
1698930300000|2023-11-02 13:05:00|10150|10148|10149.6|10147.6|10150.8|10148.8|10148.9|10146.9|5435
1698930600000|2023-11-02 13:10:00|10150|10148|10150.8|10148.8|10151.6|10149.6|10149.6|10147.6|4259
1698930900000|2023-11-02 13:15:00|10150.4|10148.4|10149.2|10147.2|10151.2|10149.2|10148.9|10146.9|4775
1698931200000|2023-11-02 13:20:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.1|10146.1|2321
1698931500000|2023-11-02 13:25:00|10148.3|10146.3|10147.5|10145.5|10148.5|10146.5|10146.9|10144.9|4985
1698931800000|2023-11-02 13:30:00|10147.3|10145.3|10149.2|10147.2|10149.2|10147.2|10147.3|10145.3|5699
1698932100000|2023-11-02 13:35:00|10149.4|10147.4|10149.2|10147.2|10150.8|10148.8|10148.5|10146.5|8223
1698932400000|2023-11-02 13:40:00|10149.6|10147.6|10148.1|10146.1|10150|10148|10148.1|10146.1|4760
1698932700000|2023-11-02 13:45:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|5796
1698933000000|2023-11-02 13:50:00|10146.5|10144.5|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|2140
1698933300000|2023-11-02 13:55:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|1531
1698933600000|2023-11-02 14:00:00|10147.3|10145.3|10144.9|10142.9|10147.7|10145.7|10144.9|10142.9|4203
1698933900000|2023-11-02 14:05:00|10145.3|10143.3|10143.4|10141.4|10145.3|10143.3|10143|10141|11137
1698934200000|2023-11-02 14:10:00|10143|10141|10143.8|10141.8|10144.9|10142.9|10143|10141|4649
1698934500000|2023-11-02 14:15:00|10144.2|10142.2|10145.3|10143.3|10145.3|10143.3|10143.4|10141.4|4403
1698934800000|2023-11-02 14:20:00|10145.1|10143.1|10144.2|10142.2|10145.7|10143.7|10144.2|10142.2|3624
1698935100000|2023-11-02 14:25:00|10143.8|10141.8|10143|10141|10143.8|10141.8|10142.6|10140.6|3310
1698935400000|2023-11-02 14:30:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10141.4|10139.4|5434
1698935700000|2023-11-02 14:35:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10141.8|10139.8|4513
1698936000000|2023-11-02 14:40:00|10143.8|10141.8|10143|10141|10144.2|10142.2|10143|10141|5853
1698936300000|2023-11-02 14:45:00|10142.6|10140.6|10142.2|10140.2|10143|10141|10141.8|10139.8|6256
1698936600000|2023-11-02 14:50:00|10141.8|10139.8|10141.8|10139.8|10142.6|10140.6|10141|10139|5573
1698936900000|2023-11-02 14:55:00|10141.4|10139.4|10142.2|10140.2|10143|10141|10141.4|10139.4|4903
1698937200000|2023-11-02 15:00:00|10142.6|10140.6|10141.4|10139.4|10142.6|10140.6|10140.6|10138.6|3517
1698937500000|2023-11-02 15:05:00|10141.6|10139.6|10139.1|10137.1|10141.6|10139.6|10138.7|10136.7|27754
1698937800000|2023-11-02 15:10:00|10138.7|10136.7|10137.5|10135.5|10139.1|10137.1|10137.1|10135.1|9084
1698938100000|2023-11-02 15:15:00|10137.1|10135.1|10135.6|10133.6|10137.9|10135.9|10135.2|10133.2|21859
1698938400000|2023-11-02 15:20:00|10136|10134|10136.7|10134.7|10136.9|10134.9|10135.6|10133.6|4332
1698938700000|2023-11-02 15:25:00|10136.4|10134.4|10136|10134|10136.9|10134.9|10135.6|10133.6|4474
1698939000000|2023-11-02 15:30:00|10135.6|10133.6|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|4380
1698939300000|2023-11-02 15:35:00|10136.7|10134.7|10137.5|10135.5|10137.9|10135.9|10136.7|10134.7|5392
1698939600000|2023-11-02 15:40:00|10137.1|10135.1|10138.3|10136.3|10138.3|10136.3|10137.1|10135.1|2917
1698939900000|2023-11-02 15:45:00|10138.1|10136.1|10137.1|10135.1|10138.1|10136.1|10137.1|10135.1|2437
1698940200000|2023-11-02 15:50:00|10137.5|10135.5|10136.4|10134.4|10137.5|10135.5|10136.4|10134.4|4313
1698940500000|2023-11-02 15:55:00|10136.7|10134.7|10136.7|10134.7|10137.5|10135.5|10136.4|10134.4|4203
1698940800000|2023-11-02 16:00:00|10136.4|10134.4|10136.7|10134.7|10137.1|10135.1|10136|10134|3101
1698941100000|2023-11-02 16:05:00|10136.4|10134.4|10137.1|10135.1|10137.5|10135.5|10136|10134|3682
1698941400000|2023-11-02 16:10:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10136.7|10134.7|4878
1698941700000|2023-11-02 16:15:00|10137.9|10135.9|10137.5|10135.5|10138.3|10136.3|10137.5|10135.5|3132
1698942000000|2023-11-02 16:20:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|4344
1698942300000|2023-11-02 16:25:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|4266
1698942600000|2023-11-02 16:30:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|2086
1698942900000|2023-11-02 16:35:00|10137.1|10135.1|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|2953
1698943200000|2023-11-02 16:40:00|10136.2|10134.2|10136|10134|10136.4|10134.4|10135.6|10133.6|2100
1698943500000|2023-11-02 16:45:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|2589
1698943800000|2023-11-02 16:50:00|10136|10134|10136|10134|10136|10134|10136|10134|2783
1698944100000|2023-11-02 16:55:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|1904
1698944400000|2023-11-02 17:00:00|10136|10134|10136.4|10134.4|10136.7|10134.7|10135.2|10133.2|3643
1698944700000|2023-11-02 17:05:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|2651
1698945000000|2023-11-02 17:10:00|10136.4|10134.4|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|4642
1698945300000|2023-11-02 17:15:00|10137.1|10135.1|10137.5|10135.5|10137.9|10135.9|10136.7|10134.7|3066
1698945600000|2023-11-02 17:20:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|3600
1698945900000|2023-11-02 17:25:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|2818
1698946200000|2023-11-02 17:30:00|10136.7|10134.7|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|627
1698946500000|2023-11-02 17:35:00|10137.3|10135.3|10138.3|10136.3|10138.3|10136.3|10136.7|10134.7|1061
1698946800000|2023-11-02 17:40:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|2185
1698947100000|2023-11-02 17:45:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|2741
1698947400000|2023-11-02 17:50:00|10138.5|10136.5|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|1176
1698947700000|2023-11-02 17:55:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|548
1698948000000|2023-11-02 18:00:00|10138.7|10136.7|10139.5|10137.5|10139.5|10137.5|10138.3|10136.3|3149
1698948300000|2023-11-02 18:05:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|2070
1698948600000|2023-11-02 18:10:00|10139.5|10137.5|10140.3|10138.3|10140.3|10138.3|10139.5|10137.5|1662
1698948900000|2023-11-02 18:15:00|10139.9|10137.9|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|1534
1698949200000|2023-11-02 18:20:00|10139.1|10137.1|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|1668
1698949500000|2023-11-02 18:25:00|10139.3|10137.3|10138.7|10136.7|10139.3|10137.3|10138.3|10136.3|1953
1698949800000|2023-11-02 18:30:00|10138.3|10136.3|10138.7|10136.7|10139.1|10137.1|10137.9|10135.9|516
1698950100000|2023-11-02 18:35:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|2330
1698950400000|2023-11-02 18:40:00|10137.9|10135.9|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|1770
1698950700000|2023-11-02 18:45:00|10138.5|10136.5|10139.1|10137.1|10139.5|10137.5|10138.5|10136.5|2537
1698951000000|2023-11-02 18:50:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|2198
1698951300000|2023-11-02 18:55:00|10139.5|10137.5|10140.3|10138.3|10140.3|10138.3|10139.1|10137.1|3643
1698951600000|2023-11-02 19:00:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1413
1698951900000|2023-11-02 19:05:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|974
1698952200000|2023-11-02 19:10:00|10139.5|10137.5|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|544
1698952500000|2023-11-02 19:15:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.5|10135.5|1326
1698952800000|2023-11-02 19:20:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|1445
1698953100000|2023-11-02 19:25:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.1|10135.1|3035
1698953400000|2023-11-02 19:30:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|646
1698953700000|2023-11-02 19:35:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|1095
1698954000000|2023-11-02 19:40:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|1577
1698954300000|2023-11-02 19:45:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|1407
1698954600000|2023-11-02 19:50:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|1763
1698954900000|2023-11-02 19:55:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|3311
1698955200000|2023-11-02 20:00:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|1851
1698955500000|2023-11-02 20:05:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|1962
1698955800000|2023-11-02 20:10:00|||||||||259
1698956100000|2023-11-02 20:15:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|1731
1698956400000|2023-11-02 20:20:00|10137.9|10135.9|10136.7|10134.7|10138.3|10136.3|10136.7|10134.7|4704
1698956700000|2023-11-02 20:25:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|2964
1698957000000|2023-11-02 20:30:00|10137.1|10135.1|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|2435
1698957300000|2023-11-02 20:35:00|||||||||3066
1698957600000|2023-11-02 20:40:00|10136.7|10134.7|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|3312
1698957900000|2023-11-02 20:45:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|998
1698958200000|2023-11-02 20:50:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136|10134|1038
1698958500000|2023-11-02 20:55:00|10136.5|10134.5|10136.7|10134.7|10137.1|10135.1|10136.5|10134.5|2519
1698962400000|2023-11-02 22:00:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|154
1698962700000|2023-11-02 22:05:00|10136.5|10134.5|10136.4|10134.4|10136.5|10134.5|10136.4|10134.4|163
1698963000000|2023-11-02 22:10:00|10136.5|10134.5|10136|10134|10136.7|10134.7|10136|10134|1352
1698963300000|2023-11-02 22:15:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|268
1698963600000|2023-11-02 22:20:00|10135.2|10133.2|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|834
1698963900000|2023-11-02 22:25:00|||||||||44
1698964200000|2023-11-02 22:30:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|157
1698964500000|2023-11-02 22:35:00|||||||||112
1698964800000|2023-11-02 22:40:00|||||||||4
1698965100000|2023-11-02 22:45:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|124
1698965400000|2023-11-02 22:50:00|||||||||5
1698965700000|2023-11-02 22:55:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|124
1698966000000|2023-11-02 23:00:00|||||||||8
1698966300000|2023-11-02 23:05:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|184
1698966600000|2023-11-02 23:10:00|||||||||65
1698966900000|2023-11-02 23:15:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|111
1698967200000|2023-11-02 23:20:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|26
1698967500000|2023-11-02 23:25:00|||||||||27
1698967800000|2023-11-02 23:30:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|250
1698968100000|2023-11-02 23:35:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|321
1698968400000|2023-11-02 23:40:00|||||||||13
1698968700000|2023-11-02 23:45:00|10136|10134|10136|10134|10136|10134|10136|10134|55
1698969000000|2023-11-02 23:50:00|||||||||89
1698969300000|2023-11-02 23:55:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|100
1698969600000|2023-11-03 00:00:00|10135.4|10133.4|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|265
1698969900000|2023-11-03 00:05:00|10135.4|10133.4|10135.6|10133.6|10135.6|10133.6|10135.4|10133.4|104
1698970200000|2023-11-03 00:10:00|10135.4|10133.4|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|84
1698970500000|2023-11-03 00:15:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|290
1698970800000|2023-11-03 00:20:00|||||||||70
1698971100000|2023-11-03 00:25:00|10135.4|10133.4|10135.6|10133.6|10135.6|10133.6|10135.4|10133.4|54
1698971400000|2023-11-03 00:30:00|10136|10134|10135.2|10133.2|10136|10134|10135.2|10133.2|677
1698971700000|2023-11-03 00:35:00|||||||||81
1698972000000|2023-11-03 00:40:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|204
1698972300000|2023-11-03 00:45:00|||||||||84
1698972600000|2023-11-03 00:50:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|334
1698972900000|2023-11-03 00:55:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|178
1698973200000|2023-11-03 01:00:00|10134.6|10132.6|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|93
1698973500000|2023-11-03 01:05:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|229
1698973800000|2023-11-03 01:10:00|||||||||22
1698974100000|2023-11-03 01:15:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|409
1698974400000|2023-11-03 01:20:00|||||||||74
1698974700000|2023-11-03 01:25:00|||||||||372
1698975000000|2023-11-03 01:30:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|510
1698975300000|2023-11-03 01:35:00|||||||||4
1698975600000|2023-11-03 01:40:00|||||||||281
1698975900000|2023-11-03 01:45:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|249
1698976200000|2023-11-03 01:50:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|147
1698976500000|2023-11-03 01:55:00|||||||||2
1698976800000|2023-11-03 02:00:00|||||||||45
1698977100000|2023-11-03 02:05:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|1297
1698977400000|2023-11-03 02:10:00|||||||||461
1698977700000|2023-11-03 02:15:00|||||||||780
1698978000000|2023-11-03 02:20:00|10136.2|10134.2|10136|10134|10136.2|10134.2|10136|10134|257
1698978300000|2023-11-03 02:25:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|555
1698978600000|2023-11-03 02:30:00|10136|10134|10136|10134|10136|10134|10136|10134|227
1698978900000|2023-11-03 02:35:00|||||||||56
1698979200000|2023-11-03 02:40:00|||||||||313
1698979500000|2023-11-03 02:45:00|||||||||110
1698979800000|2023-11-03 02:50:00|10136.2|10134.2|10136.2|10134.2|10136.2|10134.2|10136|10134|199
1698980100000|2023-11-03 02:55:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|110
1698980400000|2023-11-03 03:00:00|||||||||66
1698980700000|2023-11-03 03:05:00|||||||||99
1698981000000|2023-11-03 03:10:00|||||||||56
1698981300000|2023-11-03 03:15:00|||||||||5
1698981600000|2023-11-03 03:20:00|||||||||22
1698981900000|2023-11-03 03:25:00|||||||||13
1698982200000|2023-11-03 03:30:00|||||||||346
1698982500000|2023-11-03 03:35:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136|10134|94
1698982800000|2023-11-03 03:40:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136|10134|120
1698983100000|2023-11-03 03:45:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|136
1698983400000|2023-11-03 03:50:00|||||||||3
1698983700000|2023-11-03 03:55:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|177
1698984000000|2023-11-03 04:00:00|10136|10134|10136|10134|10136|10134|10136|10134|84
1698984300000|2023-11-03 04:05:00|||||||||48
1698984600000|2023-11-03 04:10:00|||||||||61
1698984900000|2023-11-03 04:15:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|89
1698985200000|2023-11-03 04:20:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|62
1698985500000|2023-11-03 04:25:00|10136|10134|10136|10134|10136|10134|10135.8|10133.8|67
1698985800000|2023-11-03 04:30:00|||||||||10
1698986100000|2023-11-03 04:35:00|||||||||3
1698986400000|2023-11-03 04:40:00|||||||||25
1698986700000|2023-11-03 04:45:00|||||||||3
1698987000000|2023-11-03 04:50:00|||||||||34
1698987300000|2023-11-03 04:55:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|477
1698987600000|2023-11-03 05:00:00|||||||||96
1698987900000|2023-11-03 05:05:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.2|10134.2|55
1698988200000|2023-11-03 05:10:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136|10134|28
1698988500000|2023-11-03 05:15:00|||||||||30
1698988800000|2023-11-03 05:20:00|||||||||31
1698989100000|2023-11-03 05:25:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10136|10134|100
1698989400000|2023-11-03 05:30:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|323
1698989700000|2023-11-03 05:35:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|491
1698990000000|2023-11-03 05:40:00|||||||||58
1698990300000|2023-11-03 05:45:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|616
1698990600000|2023-11-03 05:50:00|||||||||18
1698990900000|2023-11-03 05:55:00|||||||||192
1698991200000|2023-11-03 06:00:00|||||||||108
1698991500000|2023-11-03 06:05:00|||||||||34
1698991800000|2023-11-03 06:10:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|77
1698992100000|2023-11-03 06:15:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|293
1698992400000|2023-11-03 06:20:00|||||||||47
1698992700000|2023-11-03 06:25:00|||||||||29
1698993000000|2023-11-03 06:30:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|130
1698993300000|2023-11-03 06:35:00|||||||||16
1698993600000|2023-11-03 06:40:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|249
1698993900000|2023-11-03 06:45:00|||||||||34
1698994200000|2023-11-03 06:50:00|||||||||115
1698994500000|2023-11-03 06:55:00|||||||||78
1698994800000|2023-11-03 07:00:00|10136|10134|10136|10134|10136|10134|10136|10134|224
1698995100000|2023-11-03 07:05:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|613
1698995400000|2023-11-03 07:10:00|10135.2|10133.2|10135.6|10133.6|10136|10134|10135.2|10133.2|880
1698995700000|2023-11-03 07:15:00|10136|10134|10136|10134|10136.4|10134.4|10135.6|10133.6|721
1698996000000|2023-11-03 07:20:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136.2|10134.2|393
1698996300000|2023-11-03 07:25:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|638
1698996600000|2023-11-03 07:30:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|772
1698996900000|2023-11-03 07:35:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|519
1698997200000|2023-11-03 07:40:00|10136.5|10134.5|10135.6|10133.6|10136.5|10134.5|10135.2|10133.2|741
1698997500000|2023-11-03 07:45:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|462
1698997800000|2023-11-03 07:50:00|10134.8|10132.8|10134.4|10132.4|10135.2|10133.2|10134.4|10132.4|2126
1698998100000|2023-11-03 07:55:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|1984
1698998400000|2023-11-03 08:00:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|2237
1698998700000|2023-11-03 08:05:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|817
1698999000000|2023-11-03 08:10:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|1994
1698999300000|2023-11-03 08:15:00|10134|10132|10134|10132|10134|10132|10134|10132|546
1698999600000|2023-11-03 08:20:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134|10132|444
1698999900000|2023-11-03 08:25:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|278
1699000200000|2023-11-03 08:30:00|10134.2|10132.2|10134.4|10132.4|10134.8|10132.8|10134.2|10132.2|939
1699000500000|2023-11-03 08:35:00|||||||||561
1699000800000|2023-11-03 08:40:00|||||||||786
1699001100000|2023-11-03 08:45:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|1758
1699001400000|2023-11-03 08:50:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|411
1699001700000|2023-11-03 08:55:00|10135|10133|10135.2|10133.2|10135.2|10133.2|10135|10133|1778
1699002000000|2023-11-03 09:00:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|1549
1699002300000|2023-11-03 09:05:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|1090
1699002600000|2023-11-03 09:10:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|482
1699002900000|2023-11-03 09:15:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|148
1699003200000|2023-11-03 09:20:00|10135.6|10133.6|10134.4|10132.4|10135.6|10133.6|10134.4|10132.4|2022
1699003500000|2023-11-03 09:25:00|10134.8|10132.8|10134.6|10132.6|10134.8|10132.8|10134.6|10132.6|419
1699003800000|2023-11-03 09:30:00|10134.4|10132.4|10134|10132|10135.2|10133.2|10134|10132|1174
1699004100000|2023-11-03 09:35:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134|10132|1124
1699004400000|2023-11-03 09:40:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|252
1699004700000|2023-11-03 09:45:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|804
1699005000000|2023-11-03 09:50:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|355
1699005300000|2023-11-03 09:55:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|116
1699005600000|2023-11-03 10:00:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|565
1699005900000|2023-11-03 10:05:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|301
1699006200000|2023-11-03 10:10:00|10136|10134|10136.7|10134.7|10136.7|10134.7|10136|10134|1108
1699006500000|2023-11-03 10:15:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|661
1699006800000|2023-11-03 10:20:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|895
1699007100000|2023-11-03 10:25:00|10136.9|10134.9|10136.4|10134.4|10136.9|10134.9|10136.4|10134.4|1070
1699007400000|2023-11-03 10:30:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|526
1699007700000|2023-11-03 10:35:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136|10134|358
1699008000000|2023-11-03 10:40:00|10136|10134|10135.8|10133.8|10136.4|10134.4|10135.6|10133.6|1026
1699008300000|2023-11-03 10:45:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|159
1699008600000|2023-11-03 10:50:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10136|10134|269
1699008900000|2023-11-03 10:55:00|10136.5|10134.5|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|352
1699009200000|2023-11-03 11:00:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|287
1699009500000|2023-11-03 11:05:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|157
1699009800000|2023-11-03 11:10:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|980
1699010100000|2023-11-03 11:15:00|10136.7|10134.7|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|1366
1699010400000|2023-11-03 11:20:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|2135
1699010700000|2023-11-03 11:25:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|1929
1699011000000|2023-11-03 11:30:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|4161
1699011300000|2023-11-03 11:35:00|10136.7|10134.7|10137.5|10135.5|10137.7|10135.7|10136.7|10134.7|2714
1699011600000|2023-11-03 11:40:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|2109
1699011900000|2023-11-03 11:45:00|10138.1|10136.1|10137.5|10135.5|10138.3|10136.3|10137.1|10135.1|2335
1699012200000|2023-11-03 11:50:00|10137.9|10135.9|10137.5|10135.5|10138.3|10136.3|10137.5|10135.5|1747
1699012500000|2023-11-03 11:55:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|878
1699012800000|2023-11-03 12:00:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10136.7|10134.7|1023
1699013100000|2023-11-03 12:05:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|1667
1699013400000|2023-11-03 12:10:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|2439
1699013700000|2023-11-03 12:15:00|10136.7|10134.7|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|2562
1699014000000|2023-11-03 12:20:00|10136|10134|10138.3|10136.3|10139.5|10137.5|10135.6|10133.6|8952
1699014300000|2023-11-03 12:25:00|10138.1|10136.1|10139.9|10137.9|10140.3|10138.3|10137.5|10135.5|4585
1699014600000|2023-11-03 12:30:00|10139.7|10137.7|10152.4|10150.4|10153.9|10151.9|10139.7|10137.7|22193
1699014900000|2023-11-03 12:35:00|10152|10150|10155.1|10153.1|10155.9|10153.9|10150.8|10148.8|15916
1699015200000|2023-11-03 12:40:00|10155.3|10153.3|10160.6|10158.6|10161|10159|10155.3|10153.3|18108
1699015500000|2023-11-03 12:45:00|10160.2|10158.2|10162.3|10160.3|10164.1|10162.1|10159.8|10157.8|12478
1699015800000|2023-11-03 12:50:00|10162.1|10160.1|10159.4|10157.4|10162.9|10160.9|10158.6|10156.6|15456
1699016100000|2023-11-03 12:55:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10156.5|10154.5|19706
1699016400000|2023-11-03 13:00:00|10158.2|10156.2|10158.2|10156.2|10159.2|10157.2|10157.8|10155.8|8633
1699016700000|2023-11-03 13:05:00|10158.6|10156.6|10161.7|10159.7|10162.1|10160.1|10158.6|10156.6|14368
1699017000000|2023-11-03 13:10:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10159|10157|10374
1699017300000|2023-11-03 13:15:00|10161.4|10159.4|10164.1|10162.1|10166|10164|10160.4|10158.4|10481
1699017600000|2023-11-03 13:20:00|10164.5|10162.5|10162.5|10160.5|10166.4|10164.4|10161.4|10159.4|11750
1699017900000|2023-11-03 13:25:00|10162.3|10160.3|10161.7|10159.7|10162.5|10160.5|10161.2|10159.2|3618
1699018200000|2023-11-03 13:30:00|10161.5|10159.5|10163.7|10161.7|10164.9|10162.9|10161.4|10159.4|6888
1699018500000|2023-11-03 13:35:00|10164.1|10162.1|10164.5|10162.5|10165.3|10163.3|10164.1|10162.1|5161
1699018800000|2023-11-03 13:40:00|10164.1|10162.1|10163.9|10161.9|10165.8|10163.8|10162.1|10160.1|7826
1699019100000|2023-11-03 13:45:00|10164.1|10162.1|10162.5|10160.5|10166|10164|10161.7|10159.7|7310
1699019400000|2023-11-03 13:50:00|10162.9|10160.9|10161.4|10159.4|10162.9|10160.9|10160|10158|4099
1699019700000|2023-11-03 13:55:00|10161.7|10159.7|10160.8|10158.8|10162.1|10160.1|10159.8|10157.8|7093
1699020000000|2023-11-03 14:00:00|10164.1|10162.1|10160.2|10158.2|10167.6|10165.6|10157.4|10155.4|13158
1699020300000|2023-11-03 14:05:00|10160.6|10158.6|10156.7|10154.7|10161.7|10159.7|10156.3|10154.3|7838
1699020600000|2023-11-03 14:10:00|10157.1|10155.1|10154.3|10152.3|10157.1|10155.1|10154.3|10152.3|7707
1699020900000|2023-11-03 14:15:00|10154.7|10152.7|10155.9|10153.9|10157.8|10155.8|10153.5|10151.5|9363
1699021200000|2023-11-03 14:20:00|10155.5|10153.5|10155.1|10153.1|10156.3|10154.3|10154.7|10152.7|4467
1699021500000|2023-11-03 14:25:00|10154.7|10152.7|10153.5|10151.5|10155.1|10153.1|10152.4|10150.4|8669
1699021800000|2023-11-03 14:30:00|10153.9|10151.9|10155.1|10153.1|10155.9|10153.9|10153.5|10151.5|6270
1699022100000|2023-11-03 14:35:00|10155.5|10153.5|10156.7|10154.7|10157.3|10155.3|10155.1|10153.1|4581
1699022400000|2023-11-03 14:40:00|10156.9|10154.9|10155.1|10153.1|10157.1|10155.1|10155.1|10153.1|2328
1699022700000|2023-11-03 14:45:00|10155.3|10153.3|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|2416
1699023000000|2023-11-03 14:50:00|10155.5|10153.5|10156.7|10154.7|10156.7|10154.7|10155.1|10153.1|1763
1699023300000|2023-11-03 14:55:00|10157.4|10155.4|10158.2|10156.2|10159.8|10157.8|10157.4|10155.4|5558
1699023600000|2023-11-03 15:00:00|10158.6|10156.6|10159.8|10157.8|10159.8|10157.8|10158.2|10156.2|7352
1699023900000|2023-11-03 15:05:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|2263
1699024200000|2023-11-03 15:10:00|10159|10157|10160.2|10158.2|10160.4|10158.4|10158.6|10156.6|2985
1699024500000|2023-11-03 15:15:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10159.8|10157.8|3125
1699024800000|2023-11-03 15:20:00|10160.6|10158.6|10161.4|10159.4|10162.1|10160.1|10160.6|10158.6|1833
1699025100000|2023-11-03 15:25:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|2572
1699025400000|2023-11-03 15:30:00|10161.4|10159.4|10162.1|10160.1|10162.5|10160.5|10161|10159|4226
1699025700000|2023-11-03 15:35:00|10162.3|10160.3|10161.7|10159.7|10162.9|10160.9|10161.7|10159.7|1274
1699026000000|2023-11-03 15:40:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|2192
1699026300000|2023-11-03 15:45:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|3371
1699026600000|2023-11-03 15:50:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|2340
1699026900000|2023-11-03 15:55:00|10161|10159|10162.1|10160.1|10162.9|10160.9|10161|10159|3973
1699027200000|2023-11-03 16:00:00|10162.5|10160.5|10162.9|10160.9|10163.1|10161.1|10162.1|10160.1|5393
1699027500000|2023-11-03 16:05:00|10163.3|10161.3|10162.1|10160.1|10163.7|10161.7|10161.7|10159.7|3897
1699027800000|2023-11-03 16:10:00|10161.7|10159.7|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|4496
1699028100000|2023-11-03 16:15:00|10162.5|10160.5|10164.1|10162.1|10164.1|10162.1|10162.5|10160.5|3360
1699028400000|2023-11-03 16:20:00|10163.7|10161.7|10165.3|10163.3|10165.6|10163.6|10163.7|10161.7|3765
1699028700000|2023-11-03 16:25:00|10164.9|10162.9|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|4115
1699029000000|2023-11-03 16:30:00|10165.3|10163.3|10166|10164|10166|10164|10164.5|10162.5|3633
1699029300000|2023-11-03 16:35:00|10166.4|10164.4|10165.3|10163.3|10166.8|10164.8|10164.9|10162.9|2879
1699029600000|2023-11-03 16:40:00|10164.9|10162.9|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|1714
1699029900000|2023-11-03 16:45:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|4107
1699030200000|2023-11-03 16:50:00|10165.5|10163.5|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|1172
1699030500000|2023-11-03 16:55:00|10164.9|10162.9|10165.6|10163.6|10165.6|10163.6|10164.5|10162.5|1912
1699030800000|2023-11-03 17:00:00|10165.3|10163.3|10170.3|10168.3|10170.3|10168.3|10165.3|10163.3|8061
1699031100000|2023-11-03 17:05:00|10169.9|10167.9|10169.9|10167.9|10171.5|10169.5|10169.6|10167.6|8390
1699031400000|2023-11-03 17:10:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|5735
1699031700000|2023-11-03 17:15:00|10169.2|10167.2|10168.4|10166.4|10169.9|10167.9|10168.4|10166.4|2334
1699032000000|2023-11-03 17:20:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10167.2|10165.2|3542
1699032300000|2023-11-03 17:25:00|10168|10166|10167.2|10165.2|10168.4|10166.4|10166.8|10164.8|3006
1699032600000|2023-11-03 17:30:00|10167.6|10165.6|10168|10166|10168|10166|10166.8|10164.8|2100
1699032900000|2023-11-03 17:35:00|10167.6|10165.6|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|3341
1699033200000|2023-11-03 17:40:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|2917
1699033500000|2023-11-03 17:45:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|2496
1699033800000|2023-11-03 17:50:00|10166|10164|10166|10164|10166.4|10164.4|10165.6|10163.6|3056
1699034100000|2023-11-03 17:55:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166|10164|1805
1699034400000|2023-11-03 18:00:00|10166|10164|10166|10164|10166.4|10164.4|10165.6|10163.6|2348
1699034700000|2023-11-03 18:05:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|944
1699035000000|2023-11-03 18:10:00|10165.6|10163.6|10164.9|10162.9|10166|10164|10164.5|10162.5|3744
1699035300000|2023-11-03 18:15:00|10164.5|10162.5|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|564
1699035600000|2023-11-03 18:20:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|840
1699035900000|2023-11-03 18:25:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|1599
1699036200000|2023-11-03 18:30:00|10165.3|10163.3|10165.6|10163.6|10166|10164|10164.9|10162.9|2090
1699036500000|2023-11-03 18:35:00|10165.5|10163.5|10165.6|10163.6|10166|10164|10165.3|10163.3|910
1699036800000|2023-11-03 18:40:00|10165.8|10163.8|10165.6|10163.6|10166|10164|10165.3|10163.3|1141
1699037100000|2023-11-03 18:45:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.1|10162.1|1279
1699037400000|2023-11-03 18:50:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|1206
1699037700000|2023-11-03 18:55:00|10165.6|10163.6|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|2914
1699038000000|2023-11-03 19:00:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|2590
1699038300000|2023-11-03 19:05:00|10166.8|10164.8|10166|10164|10166.8|10164.8|10166|10164|1914
1699038600000|2023-11-03 19:10:00|10165.6|10163.6|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|2813
1699038900000|2023-11-03 19:15:00|10165.8|10163.8|10165.6|10163.6|10166|10164|10165.6|10163.6|4488
1699039200000|2023-11-03 19:20:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|1242
1699039500000|2023-11-03 19:25:00|10166|10164|10166.8|10164.8|10166.8|10164.8|10166|10164|1936
1699039800000|2023-11-03 19:30:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1313
1699040100000|2023-11-03 19:35:00|10166|10164|10164.5|10162.5|10166.4|10164.4|10164.5|10162.5|1833
1699040400000|2023-11-03 19:40:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|1613
1699040700000|2023-11-03 19:45:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|781
1699041000000|2023-11-03 19:50:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|3955
1699041300000|2023-11-03 19:55:00|10165.1|10163.1|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|2515
1699041600000|2023-11-03 20:00:00|10164.5|10162.5|10165.3|10163.3|10165.6|10163.6|10164.5|10162.5|4048
1699041900000|2023-11-03 20:05:00|10164.9|10162.9|10164.5|10162.5|10165.6|10163.6|10164.5|10162.5|1321
1699042200000|2023-11-03 20:10:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|3339
1699042500000|2023-11-03 20:15:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|908
1699042800000|2023-11-03 20:20:00|10164.5|10162.5|10164.3|10162.3|10164.5|10162.5|10163.7|10161.7|1196
1699043100000|2023-11-03 20:25:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|93
1699043400000|2023-11-03 20:30:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|528
1699043700000|2023-11-03 20:35:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|266
1699044000000|2023-11-03 20:40:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|527
1699044300000|2023-11-03 20:45:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|2523
1699044600000|2023-11-03 20:50:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|776
1699044900000|2023-11-03 20:55:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|570
1699225200000|2023-11-05 23:00:00|10164.3|10162.3|10163.1|10161.1|10164.3|10162.3|10162.1|10160.1|3143
1699225500000|2023-11-05 23:05:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|283
1699225800000|2023-11-05 23:10:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|940
1699226100000|2023-11-05 23:15:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|606
1699226400000|2023-11-05 23:20:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|249
1699226700000|2023-11-05 23:25:00|||||||||114
1699227000000|2023-11-05 23:30:00|10162.3|10160.3|10162.3|10160.3|10162.5|10160.5|10162.1|10160.1|557
1699227300000|2023-11-05 23:35:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|486
1699227600000|2023-11-05 23:40:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|253
1699227900000|2023-11-05 23:45:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|544
1699228200000|2023-11-05 23:50:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|170
1699228500000|2023-11-05 23:55:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|600
1699228800000|2023-11-06 00:00:00|10162.1|10160.1|10161|10159|10162.1|10160.1|10161|10159|973
1699229100000|2023-11-06 00:05:00|10161.4|10159.4|10161.5|10159.5|10161.7|10159.7|10161|10159|860
1699229400000|2023-11-06 00:10:00|10161.4|10159.4|10161|10159|10161.9|10159.9|10160.6|10158.6|463
1699229700000|2023-11-06 00:15:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|574
1699230000000|2023-11-06 00:20:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|371
1699230300000|2023-11-06 00:25:00|10161.4|10159.4|10161.4|10159.4|10161.5|10159.5|10161.4|10159.4|478
1699230600000|2023-11-06 00:30:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|489
1699230900000|2023-11-06 00:35:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|657
1699231200000|2023-11-06 00:40:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|285
1699231500000|2023-11-06 00:45:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|1858
1699231800000|2023-11-06 00:50:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1153
1699232100000|2023-11-06 00:55:00|10160.2|10158.2|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|597
1699232400000|2023-11-06 01:00:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|490
1699232700000|2023-11-06 01:05:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|871
1699233000000|2023-11-06 01:10:00|10159.4|10157.4|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1832
1699233300000|2023-11-06 01:15:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|2022
1699233600000|2023-11-06 01:20:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|389
1699233900000|2023-11-06 01:25:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1139
1699234200000|2023-11-06 01:30:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|251
1699234500000|2023-11-06 01:35:00|10160.8|10158.8|10160.6|10158.6|10161|10159|10160.2|10158.2|393
1699234800000|2023-11-06 01:40:00|10160.4|10158.4|10160.2|10158.2|10160.4|10158.4|10160.2|10158.2|215
1699235100000|2023-11-06 01:45:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|305
1699235400000|2023-11-06 01:50:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|142
1699235700000|2023-11-06 01:55:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|176
1699236000000|2023-11-06 02:00:00|||||||||172
1699236300000|2023-11-06 02:05:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|147
1699236600000|2023-11-06 02:10:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|541
1699236900000|2023-11-06 02:15:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|201
1699237200000|2023-11-06 02:20:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|121
1699237500000|2023-11-06 02:25:00|10160.6|10158.6|10161.4|10159.4|10161.7|10159.7|10160.6|10158.6|1459
1699237800000|2023-11-06 02:30:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|329
1699238100000|2023-11-06 02:35:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161.2|10159.2|243
1699238400000|2023-11-06 02:40:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|263
1699238700000|2023-11-06 02:45:00|||||||||101
1699239000000|2023-11-06 02:50:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|352
1699239300000|2023-11-06 02:55:00|||||||||134
1699239600000|2023-11-06 03:00:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|389
1699239900000|2023-11-06 03:05:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1729
1699240200000|2023-11-06 03:10:00|||||||||641
1699240500000|2023-11-06 03:15:00|||||||||31
1699240800000|2023-11-06 03:20:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|67
1699241100000|2023-11-06 03:25:00|||||||||96
1699241700000|2023-11-06 03:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|153
1699242000000|2023-11-06 03:40:00|||||||||2
1699242300000|2023-11-06 03:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1215
1699242600000|2023-11-06 03:50:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|1173
1699242900000|2023-11-06 03:55:00|||||||||763
1699243200000|2023-11-06 04:00:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|992
1699243500000|2023-11-06 04:05:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|64
1699243800000|2023-11-06 04:10:00|||||||||40
1699244100000|2023-11-06 04:15:00|||||||||8
1699244700000|2023-11-06 04:25:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|127
1699245000000|2023-11-06 04:30:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|100
1699245300000|2023-11-06 04:35:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|65
1699245600000|2023-11-06 04:40:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|86
1699245900000|2023-11-06 04:45:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|105
1699246200000|2023-11-06 04:50:00|10161.5|10159.5|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|322
1699246500000|2023-11-06 04:55:00|10161.7|10159.7|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|232
1699246800000|2023-11-06 05:00:00|||||||||92
1699247100000|2023-11-06 05:05:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.9|10159.9|57
1699247400000|2023-11-06 05:10:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|28
1699247700000|2023-11-06 05:15:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1005
1699248000000|2023-11-06 05:20:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|58
1699248300000|2023-11-06 05:25:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|160
1699248600000|2023-11-06 05:30:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|78
1699248900000|2023-11-06 05:35:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|1364
1699249200000|2023-11-06 05:40:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10160.4|10158.4|43
1699249500000|2023-11-06 05:45:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|59
1699249800000|2023-11-06 05:50:00|10160.8|10158.8|10160.6|10158.6|10161|10159|10160.6|10158.6|92
1699250100000|2023-11-06 05:55:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|70
1699250400000|2023-11-06 06:00:00|10160.2|10158.2|10161|10159|10161.2|10159.2|10160.2|10158.2|262
1699250700000|2023-11-06 06:05:00|10160.8|10158.8|10160.6|10158.6|10161|10159|10160.6|10158.6|158
1699251000000|2023-11-06 06:10:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|73
1699251300000|2023-11-06 06:15:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|430
1699251600000|2023-11-06 06:20:00|10160.2|10158.2|10160.2|10158.2|10160.4|10158.4|10160.2|10158.2|306
1699251900000|2023-11-06 06:25:00|10160.6|10158.6|10159.4|10157.4|10160.6|10158.6|10159.4|10157.4|321
1699252200000|2023-11-06 06:30:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|458
1699252500000|2023-11-06 06:35:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|348
1699252800000|2023-11-06 06:40:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10159|10157|282
1699253100000|2023-11-06 06:45:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|219
1699253400000|2023-11-06 06:50:00|10159|10157|10159.4|10157.4|10159.6|10157.6|10159|10157|418
1699253700000|2023-11-06 06:55:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|800
1699254000000|2023-11-06 07:00:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10159|10157|522
1699254300000|2023-11-06 07:05:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|176
1699254600000|2023-11-06 07:10:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|94
1699254900000|2023-11-06 07:15:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|172
1699255200000|2023-11-06 07:20:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|130
1699255500000|2023-11-06 07:25:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|1147
1699255800000|2023-11-06 07:30:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|630
1699256100000|2023-11-06 07:35:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|627
1699256400000|2023-11-06 07:40:00|10158.6|10156.6|10158.2|10156.2|10159|10157|10158.2|10156.2|860
1699256700000|2023-11-06 07:45:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|553
1699257000000|2023-11-06 07:50:00|10157.4|10155.4|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|933
1699257300000|2023-11-06 07:55:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|2355
1699257600000|2023-11-06 08:00:00|10157.3|10155.3|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|1022
1699257900000|2023-11-06 08:05:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|1465
1699258200000|2023-11-06 08:10:00|10157.8|10155.8|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|1818
1699258500000|2023-11-06 08:15:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|1273
1699258800000|2023-11-06 08:20:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|238
1699259100000|2023-11-06 08:25:00|10157.8|10155.8|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|287
1699259400000|2023-11-06 08:30:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|127
1699259700000|2023-11-06 08:35:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|540
1699260000000|2023-11-06 08:40:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|499
1699260300000|2023-11-06 08:45:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|751
1699260600000|2023-11-06 08:50:00|10157.4|10155.4|10158.2|10156.2|10158.2|10156.2|10157.1|10155.1|762
1699260900000|2023-11-06 08:55:00|10157.8|10155.8|10157.1|10155.1|10158.2|10156.2|10157.1|10155.1|628
1699261200000|2023-11-06 09:00:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|836
1699261500000|2023-11-06 09:05:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|676
1699261800000|2023-11-06 09:10:00|10157.8|10155.8|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|1300
1699262100000|2023-11-06 09:15:00|10159|10157|10158.2|10156.2|10159|10157|10158.2|10156.2|1046
1699262400000|2023-11-06 09:20:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|449
1699262700000|2023-11-06 09:25:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|812
1699263000000|2023-11-06 09:30:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|145
1699263300000|2023-11-06 09:35:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|435
1699263600000|2023-11-06 09:40:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|393
1699263900000|2023-11-06 09:45:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|359
1699264200000|2023-11-06 09:50:00|||||||||37
1699264500000|2023-11-06 09:55:00|10157.4|10155.4|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|343
1699264800000|2023-11-06 10:00:00|10157.4|10155.4|10158.2|10156.2|10158.6|10156.6|10157.4|10155.4|677
1699265100000|2023-11-06 10:05:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|684
1699265400000|2023-11-06 10:10:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|147
1699265700000|2023-11-06 10:15:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|202
1699266000000|2023-11-06 10:20:00|10158.4|10156.4|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|325
1699266300000|2023-11-06 10:25:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|388
1699266600000|2023-11-06 10:30:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|176
1699266900000|2023-11-06 10:35:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|855
1699267200000|2023-11-06 10:40:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|650
1699267500000|2023-11-06 10:45:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|1350
1699267800000|2023-11-06 10:50:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|112
1699268100000|2023-11-06 10:55:00|10158.2|10156.2|10159|10157|10159|10157|10158.2|10156.2|1039
1699268400000|2023-11-06 11:00:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10159|10157|2734
1699268700000|2023-11-06 11:05:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10158.6|10156.6|510
1699269000000|2023-11-06 11:10:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|273
1699269300000|2023-11-06 11:15:00|10159|10157|10159|10157|10159.8|10157.8|10159|10157|2219
1699269600000|2023-11-06 11:20:00|10158.8|10156.8|10159|10157|10159|10157|10158.8|10156.8|458
1699269900000|2023-11-06 11:25:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|823
1699270200000|2023-11-06 11:30:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|41
1699270500000|2023-11-06 11:35:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|411
1699270800000|2023-11-06 11:40:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10159|10157|279
1699271100000|2023-11-06 11:45:00|||||||||86
1699271400000|2023-11-06 11:50:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10159|10157|2270
1699271700000|2023-11-06 11:55:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|575
1699272000000|2023-11-06 12:00:00|10159|10157|10159|10157|10159|10157|10159|10157|72
1699272300000|2023-11-06 12:05:00|10158.6|10156.6|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|351
1699272600000|2023-11-06 12:10:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|872
1699272900000|2023-11-06 12:15:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|144
1699273200000|2023-11-06 12:20:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10159|10157|483
1699273500000|2023-11-06 12:25:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10158.6|10156.6|620
1699273800000|2023-11-06 12:30:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|598
1699274100000|2023-11-06 12:35:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|451
1699274400000|2023-11-06 12:40:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|659
1699274700000|2023-11-06 12:45:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|569
1699275000000|2023-11-06 12:50:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|1476
1699275300000|2023-11-06 12:55:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10156.3|10154.3|3635
1699275600000|2023-11-06 13:00:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.3|10154.3|4697
1699275900000|2023-11-06 13:05:00|10156.3|10154.3|10157.1|10155.1|10157.1|10155.1|10155.9|10153.9|3662
1699276200000|2023-11-06 13:10:00|10156.7|10154.7|10155.5|10153.5|10157.1|10155.1|10155.5|10153.5|3414
1699276500000|2023-11-06 13:15:00|10155.1|10153.1|10156.7|10154.7|10156.7|10154.7|10155.1|10153.1|5347
1699276800000|2023-11-06 13:20:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10155.5|10153.5|5593
1699277100000|2023-11-06 13:25:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|2349
1699277400000|2023-11-06 13:30:00|10156.1|10154.1|10155.5|10153.5|10156.7|10154.7|10155.5|10153.5|2220
1699277700000|2023-11-06 13:35:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|1732
1699278000000|2023-11-06 13:40:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10155.5|10153.5|2794
1699278300000|2023-11-06 13:45:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|2599
1699278600000|2023-11-06 13:50:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10155.9|10153.9|2190
1699278900000|2023-11-06 13:55:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|2256
1699279200000|2023-11-06 14:00:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|1638
1699279500000|2023-11-06 14:05:00|10157.8|10155.8|10155.1|10153.1|10157.8|10155.8|10154.7|10152.7|3233
1699279800000|2023-11-06 14:10:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|4037
1699280100000|2023-11-06 14:15:00|10154.5|10152.5|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|2295
1699280400000|2023-11-06 14:20:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|3917
1699280700000|2023-11-06 14:25:00|10153.9|10151.9|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|2479
1699281000000|2023-11-06 14:30:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|1891
1699281300000|2023-11-06 14:35:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|2604
1699281600000|2023-11-06 14:40:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|1361
1699281900000|2023-11-06 14:45:00|10153.9|10151.9|10153.1|10151.1|10154.3|10152.3|10153.1|10151.1|3798
1699282200000|2023-11-06 14:50:00|10153.5|10151.5|10152.4|10150.4|10153.5|10151.5|10152.4|10150.4|4760
1699282500000|2023-11-06 14:55:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|3868
1699282800000|2023-11-06 15:00:00|10152.2|10150.2|10152.4|10150.4|10153.9|10151.9|10152|10150|7295
1699283100000|2023-11-06 15:05:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1698
1699283400000|2023-11-06 15:10:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|6960
1699283700000|2023-11-06 15:15:00|10151.8|10149.8|10153.1|10151.1|10153.9|10151.9|10151.8|10149.8|8038
1699284000000|2023-11-06 15:20:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|2489
1699284300000|2023-11-06 15:25:00|10152.8|10150.8|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|3699
1699284600000|2023-11-06 15:30:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|3149
1699284900000|2023-11-06 15:35:00|10153.5|10151.5|10155.1|10153.1|10155.1|10153.1|10153.5|10151.5|2129
1699285200000|2023-11-06 15:40:00|10154.7|10152.7|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|5150
1699285500000|2023-11-06 15:45:00|10153.9|10151.9|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|5127
1699285800000|2023-11-06 15:50:00|10154.3|10152.3|10154.9|10152.9|10155.1|10153.1|10153.9|10151.9|4510
1699286100000|2023-11-06 15:55:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|1286
1699286400000|2023-11-06 16:00:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|1550
1699286700000|2023-11-06 16:05:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|3063
1699287000000|2023-11-06 16:10:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|2026
1699287300000|2023-11-06 16:15:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|2885
1699287600000|2023-11-06 16:20:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|1618
1699287900000|2023-11-06 16:25:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|769
1699288200000|2023-11-06 16:30:00|10153|10151|10154.7|10152.7|10154.7|10152.7|10152.8|10150.8|2438
1699288500000|2023-11-06 16:35:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|1812
1699288800000|2023-11-06 16:40:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|375
1699289100000|2023-11-06 16:45:00|10153.7|10151.7|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|3214
1699289400000|2023-11-06 16:50:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1284
1699289700000|2023-11-06 16:55:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|4407
1699290000000|2023-11-06 17:00:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|1376
1699290300000|2023-11-06 17:05:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|1557
1699290600000|2023-11-06 17:10:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|2082
1699290900000|2023-11-06 17:15:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|1230
1699291200000|2023-11-06 17:20:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|813
1699291500000|2023-11-06 17:25:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|523
1699291800000|2023-11-06 17:30:00|||||||||141
1699292100000|2023-11-06 17:35:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|248
1699292400000|2023-11-06 17:40:00|||||||||333
1699292700000|2023-11-06 17:45:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|1212
1699293000000|2023-11-06 17:50:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|878
1699293300000|2023-11-06 17:55:00|||||||||834
1699293600000|2023-11-06 18:00:00|||||||||228
1699293900000|2023-11-06 18:05:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|1066
1699294200000|2023-11-06 18:10:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1309
1699294500000|2023-11-06 18:15:00|||||||||775
1699294800000|2023-11-06 18:20:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|245
1699295100000|2023-11-06 18:25:00|||||||||110
1699295400000|2023-11-06 18:30:00|||||||||167
1699295700000|2023-11-06 18:35:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|2299
1699296000000|2023-11-06 18:40:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|4398
1699296300000|2023-11-06 18:45:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|2374
1699296600000|2023-11-06 18:50:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1045
1699296900000|2023-11-06 18:55:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|2580
1699297200000|2023-11-06 19:00:00|10151.6|10149.6|10149.2|10147.2|10152|10150|10149.2|10147.2|4937
1699297500000|2023-11-06 19:05:00|10149.6|10147.6|10146.1|10144.1|10149.6|10147.6|10145.7|10143.7|5347
1699297800000|2023-11-06 19:10:00|10145.7|10143.7|10147.3|10145.3|10147.3|10145.3|10145.7|10143.7|7383
1699298100000|2023-11-06 19:15:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|2905
1699298400000|2023-11-06 19:20:00|10147.9|10145.9|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|3018
1699298700000|2023-11-06 19:25:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|3990
1699299000000|2023-11-06 19:30:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|4357
1699299300000|2023-11-06 19:35:00|10147.5|10145.5|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|1599
1699299600000|2023-11-06 19:40:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10146.9|10144.9|3482
1699299900000|2023-11-06 19:45:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|1441
1699300200000|2023-11-06 19:50:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|1939
1699300500000|2023-11-06 19:55:00|10146.9|10144.9|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|3893
1699300800000|2023-11-06 20:00:00|10145.3|10143.3|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|5963
1699301100000|2023-11-06 20:05:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1500
1699301400000|2023-11-06 20:10:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|1595
1699301700000|2023-11-06 20:15:00|10146.5|10144.5|10146.1|10144.1|10146.9|10144.9|10145.7|10143.7|2072
1699302000000|2023-11-06 20:20:00|10145.7|10143.7|10147.3|10145.3|10147.3|10145.3|10145.3|10143.3|5273
1699302300000|2023-11-06 20:25:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|1629
1699302600000|2023-11-06 20:30:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|520
1699302900000|2023-11-06 20:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|1667
1699303200000|2023-11-06 20:40:00|10147.1|10145.1|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1002
1699303500000|2023-11-06 20:45:00|10146.9|10144.9|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|3053
1699303800000|2023-11-06 20:50:00|10146.9|10144.9|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|1818
1699304100000|2023-11-06 20:55:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1279
1699304400000|2023-11-06 21:00:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1907
1699304700000|2023-11-06 21:05:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|640
1699305000000|2023-11-06 21:10:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|2026
1699305300000|2023-11-06 21:15:00|||||||||686
1699305600000|2023-11-06 21:20:00|10145.9|10143.9|10146.1|10144.1|10146.5|10144.5|10145.9|10143.9|1785
1699305900000|2023-11-06 21:25:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1117
1699306200000|2023-11-06 21:30:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|901
1699306500000|2023-11-06 21:35:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|2198
1699306800000|2023-11-06 21:40:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1238
1699307100000|2023-11-06 21:45:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|643
1699307400000|2023-11-06 21:50:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1079
1699307700000|2023-11-06 21:55:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|456
1699311600000|2023-11-06 23:00:00|10146.7|10144.7|10146.7|10144.7|10146.9|10144.9|10146.5|10144.5|214
1699311900000|2023-11-06 23:05:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|102
1699312200000|2023-11-06 23:10:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|186
1699312500000|2023-11-06 23:15:00|10147.1|10145.1|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|384
1699312800000|2023-11-06 23:20:00|||||||||71
1699313100000|2023-11-06 23:25:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|96
1699313400000|2023-11-06 23:30:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|415
1699313700000|2023-11-06 23:35:00|||||||||477
1699314000000|2023-11-06 23:40:00|10148.3|10146.3|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|371
1699314300000|2023-11-06 23:45:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|328
1699314600000|2023-11-06 23:50:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|600
1699314900000|2023-11-06 23:55:00|10147.9|10145.9|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|451
1699315200000|2023-11-07 00:00:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|427
1699315500000|2023-11-07 00:05:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|73
1699315800000|2023-11-07 00:10:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|174
1699316100000|2023-11-07 00:15:00|10148.3|10146.3|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|140
1699316400000|2023-11-07 00:20:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|441
1699316700000|2023-11-07 00:25:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|175
1699317000000|2023-11-07 00:30:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|262
1699317300000|2023-11-07 00:35:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|292
1699317600000|2023-11-07 00:40:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.3|10146.3|129
1699317900000|2023-11-07 00:45:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|238
1699318200000|2023-11-07 00:50:00|10148.3|10146.3|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|776
1699318500000|2023-11-07 00:55:00|10148.7|10146.7|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|670
1699318800000|2023-11-07 01:00:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|187
1699319100000|2023-11-07 01:05:00|||||||||80
1699319400000|2023-11-07 01:10:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|377
1699319700000|2023-11-07 01:15:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|449
1699320000000|2023-11-07 01:20:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|335
1699320300000|2023-11-07 01:25:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|74
1699320600000|2023-11-07 01:30:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|164
1699320900000|2023-11-07 01:35:00|10148.7|10146.7|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|70
1699321200000|2023-11-07 01:40:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|52
1699321500000|2023-11-07 01:45:00|||||||||303
1699321800000|2023-11-07 01:50:00|10148.3|10146.3|10148.1|10146.1|10148.3|10146.3|10148.1|10146.1|133
1699322100000|2023-11-07 01:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|468
1699322400000|2023-11-07 02:00:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|599
1699322700000|2023-11-07 02:05:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|7
1699323000000|2023-11-07 02:10:00|||||||||110
1699323300000|2023-11-07 02:15:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|333
1699323600000|2023-11-07 02:20:00|10147.9|10145.9|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|138
1699323900000|2023-11-07 02:25:00|||||||||4
1699324200000|2023-11-07 02:30:00|10147.5|10145.5|10147.5|10145.5|10147.5|10145.5|10147.5|10145.5|91
1699324500000|2023-11-07 02:35:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|147
1699324800000|2023-11-07 02:40:00|||||||||13
1699325100000|2023-11-07 02:45:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|216
1699325400000|2023-11-07 02:50:00|||||||||8
1699325700000|2023-11-07 02:55:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|480
1699326000000|2023-11-07 03:00:00|||||||||1
1699326300000|2023-11-07 03:05:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|469
1699326600000|2023-11-07 03:10:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|163
1699326900000|2023-11-07 03:15:00|||||||||208
1699327200000|2023-11-07 03:20:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|166
1699327500000|2023-11-07 03:25:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|180
1699327800000|2023-11-07 03:30:00|10148.1|10146.1|10149.2|10147.2|10149.2|10147.2|10147.3|10145.3|1072
1699328100000|2023-11-07 03:35:00|10149|10147|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1216
1699328400000|2023-11-07 03:40:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|286
1699328700000|2023-11-07 03:45:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|431
1699329000000|2023-11-07 03:50:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|152
1699329300000|2023-11-07 03:55:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|93
1699329600000|2023-11-07 04:00:00|||||||||6
1699329900000|2023-11-07 04:05:00|||||||||9
1699330200000|2023-11-07 04:10:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|144
1699330500000|2023-11-07 04:15:00|||||||||37
1699330800000|2023-11-07 04:20:00|||||||||2
1699331100000|2023-11-07 04:25:00|||||||||3
1699331400000|2023-11-07 04:30:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|221
1699331700000|2023-11-07 04:35:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|170
1699332000000|2023-11-07 04:40:00|||||||||6
1699332300000|2023-11-07 04:45:00|10150|10148|10150|10148|10150|10148|10150|10148|50
1699332600000|2023-11-07 04:50:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|120
1699332900000|2023-11-07 04:55:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|113
1699333200000|2023-11-07 05:00:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|235
1699333500000|2023-11-07 05:05:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|44
1699333800000|2023-11-07 05:10:00|||||||||14
1699334100000|2023-11-07 05:15:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|555
1699334400000|2023-11-07 05:20:00|||||||||32
1699334700000|2023-11-07 05:25:00|||||||||121
1699335000000|2023-11-07 05:30:00|||||||||54
1699335600000|2023-11-07 05:40:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|262
1699335900000|2023-11-07 05:45:00|||||||||1
1699336200000|2023-11-07 05:50:00|||||||||56
1699336500000|2023-11-07 05:55:00|||||||||63
1699336800000|2023-11-07 06:00:00|||||||||55
1699337100000|2023-11-07 06:05:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|129
1699337400000|2023-11-07 06:10:00|10148.9|10146.9|10149|10147|10149.2|10147.2|10148.9|10146.9|571
1699337700000|2023-11-07 06:15:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|417
1699338000000|2023-11-07 06:20:00|10149|10147|10148.9|10146.9|10149|10147|10148.9|10146.9|93
1699338300000|2023-11-07 06:25:00|10149|10147|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|59
1699338600000|2023-11-07 06:30:00|||||||||1230
1699338900000|2023-11-07 06:35:00|10149|10147|10148.9|10146.9|10149|10147|10148.9|10146.9|180
1699339200000|2023-11-07 06:40:00|10149|10147|10148.9|10146.9|10149|10147|10148.9|10146.9|275
1699339500000|2023-11-07 06:45:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|745
1699339800000|2023-11-07 06:50:00|||||||||45
1699340100000|2023-11-07 06:55:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|43
1699340400000|2023-11-07 07:00:00|||||||||362
1699340700000|2023-11-07 07:05:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|213
1699341000000|2023-11-07 07:10:00|||||||||180
1699341300000|2023-11-07 07:15:00|||||||||603
1699341600000|2023-11-07 07:20:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1067
1699341900000|2023-11-07 07:25:00|10147.3|10145.3|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|1457
1699342200000|2023-11-07 07:30:00|10147.3|10145.3|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|616
1699342500000|2023-11-07 07:35:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|2008
1699342800000|2023-11-07 07:40:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|1025
1699343100000|2023-11-07 07:45:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|305
1699343400000|2023-11-07 07:50:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|245
1699343700000|2023-11-07 07:55:00|10148.3|10146.3|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|208
1699344000000|2023-11-07 08:00:00|10148.3|10146.3|10148.9|10146.9|10148.9|10146.9|10148.3|10146.3|804
1699344300000|2023-11-07 08:05:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|999
1699344600000|2023-11-07 08:10:00|||||||||956
1699344900000|2023-11-07 08:15:00|||||||||353
1699345200000|2023-11-07 08:20:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|1761
1699345500000|2023-11-07 08:25:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|2297
1699345800000|2023-11-07 08:30:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|907
1699346100000|2023-11-07 08:35:00|10149.6|10147.6|10150.4|10148.4|10150.8|10148.8|10149.6|10147.6|1937
1699346400000|2023-11-07 08:40:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|1969
1699346700000|2023-11-07 08:45:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1183
1699347000000|2023-11-07 08:50:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1978
1699347300000|2023-11-07 08:55:00|10151.8|10149.8|10152|10150|10152|10150|10151.6|10149.6|510
1699347600000|2023-11-07 09:00:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.4|10149.4|1825
1699347900000|2023-11-07 09:05:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|258
1699348200000|2023-11-07 09:10:00|10151.4|10149.4|10151.2|10149.2|10152|10150|10151.2|10149.2|1646
1699348500000|2023-11-07 09:15:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1408
1699348800000|2023-11-07 09:20:00|||||||||420
1699349100000|2023-11-07 09:25:00|10152|10150|10152|10150|10152|10150|10152|10150|506
1699349400000|2023-11-07 09:30:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|2524
1699349700000|2023-11-07 09:35:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|720
1699350000000|2023-11-07 09:40:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|816
1699350300000|2023-11-07 09:45:00|10152.6|10150.6|10152.8|10150.8|10152.8|10150.8|10152.6|10150.6|205
1699350600000|2023-11-07 09:50:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|783
1699350900000|2023-11-07 09:55:00|10152|10150|10152|10150|10152|10150|10152|10150|438
1699351200000|2023-11-07 10:00:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1268
1699351500000|2023-11-07 10:05:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|608
1699351800000|2023-11-07 10:10:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|209
1699352100000|2023-11-07 10:15:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|545
1699352400000|2023-11-07 10:20:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|410
1699352700000|2023-11-07 10:25:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1648
1699353000000|2023-11-07 10:30:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1159
1699353300000|2023-11-07 10:35:00|10152.8|10150.8|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|3076
1699353600000|2023-11-07 10:40:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|702
1699353900000|2023-11-07 10:45:00|10153.3|10151.3|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|2175
1699354200000|2023-11-07 10:50:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|1035
1699354500000|2023-11-07 10:55:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1127
1699354800000|2023-11-07 11:00:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|954
1699355100000|2023-11-07 11:05:00|10152.8|10150.8|10152.4|10150.4|10153.5|10151.5|10152.4|10150.4|2250
1699355400000|2023-11-07 11:10:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10152|10150|1823
1699355700000|2023-11-07 11:15:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152.2|10150.2|163
1699356000000|2023-11-07 11:20:00|10152|10150|10152|10150|10152|10150|10152|10150|116
1699356300000|2023-11-07 11:25:00|10151.8|10149.8|10151.2|10149.2|10152|10150|10151.2|10149.2|451
1699356600000|2023-11-07 11:30:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|667
1699356900000|2023-11-07 11:35:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|816
1699357200000|2023-11-07 11:40:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|520
1699357500000|2023-11-07 11:45:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|846
1699357800000|2023-11-07 11:50:00|10151.2|10149.2|10151.2|10149.2|10151.4|10149.4|10150.8|10148.8|911
1699358100000|2023-11-07 11:55:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|393
1699358400000|2023-11-07 12:00:00|10150|10148|10150|10148|10150|10148|10150|10148|321
1699358700000|2023-11-07 12:05:00|10149.6|10147.6|10147.7|10145.7|10149.6|10147.6|10147.7|10145.7|3681
1699359000000|2023-11-07 12:10:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.1|10144.1|3453
1699359300000|2023-11-07 12:15:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|2246
1699359600000|2023-11-07 12:20:00|10146.7|10144.7|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|2487
1699359900000|2023-11-07 12:25:00|10145.3|10143.3|10143.8|10141.8|10145.3|10143.3|10143.4|10141.4|3045
1699360200000|2023-11-07 12:30:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|3407
1699360500000|2023-11-07 12:35:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|2646
1699360800000|2023-11-07 12:40:00|10144.2|10142.2|10144.9|10142.9|10145.3|10143.3|10143.8|10141.8|5900
1699361100000|2023-11-07 12:45:00|10145.3|10143.3|10144.6|10142.6|10145.7|10143.7|10143.8|10141.8|5148
1699361400000|2023-11-07 12:50:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|2125
1699361700000|2023-11-07 12:55:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1844
1699362000000|2023-11-07 13:00:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|3132
1699362300000|2023-11-07 13:05:00|10146.1|10144.1|10147.3|10145.3|10147.3|10145.3|10146.1|10144.1|3537
1699362600000|2023-11-07 13:10:00|10146.9|10144.9|10146.1|10144.1|10147.3|10145.3|10146.1|10144.1|3094
1699362900000|2023-11-07 13:15:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.3|10143.3|1679
1699363200000|2023-11-07 13:20:00|10146.1|10144.1|10145.3|10143.3|10146.5|10144.5|10145.3|10143.3|2759
1699363500000|2023-11-07 13:25:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1206
1699363800000|2023-11-07 13:30:00|10144.9|10142.9|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|3534
1699364100000|2023-11-07 13:35:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|1918
1699364400000|2023-11-07 13:40:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|3894
1699364700000|2023-11-07 13:45:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|1705
1699365000000|2023-11-07 13:50:00|10146.1|10144.1|10146.5|10144.5|10146.9|10144.9|10145.7|10143.7|1825
1699365300000|2023-11-07 13:55:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|3016
1699365600000|2023-11-07 14:00:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|2899
1699365900000|2023-11-07 14:05:00|10145.3|10143.3|10144.6|10142.6|10145.7|10143.7|10144.6|10142.6|3640
1699366200000|2023-11-07 14:10:00|10144.9|10142.9|10143.4|10141.4|10144.9|10142.9|10143.4|10141.4|4770
1699366500000|2023-11-07 14:15:00|10143|10141|10144.6|10142.6|10144.9|10142.9|10143|10141|2417
1699366800000|2023-11-07 14:20:00|10144.2|10142.2|10145.7|10143.7|10146.1|10144.1|10144.2|10142.2|2052
1699367100000|2023-11-07 14:25:00|10146.1|10144.1|10146.9|10144.9|10146.9|10144.9|10145.7|10143.7|2304
1699367400000|2023-11-07 14:30:00|10147.3|10145.3|10148.1|10146.1|10148.9|10146.9|10147.3|10145.3|3873
1699367700000|2023-11-07 14:35:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|2430
1699368000000|2023-11-07 14:40:00|10148.3|10146.3|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|3999
1699368300000|2023-11-07 14:45:00|10147.3|10145.3|10146.5|10144.5|10147.7|10145.7|10145.7|10143.7|2419
1699368600000|2023-11-07 14:50:00|10146.7|10144.7|10144.6|10142.6|10146.9|10144.9|10144.6|10142.6|1966
1699368900000|2023-11-07 14:55:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|2630
1699369200000|2023-11-07 15:00:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|4308
1699369500000|2023-11-07 15:05:00|10145.7|10143.7|10147.3|10145.3|10147.7|10145.7|10145.7|10143.7|4746
1699369800000|2023-11-07 15:10:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|2473
1699370100000|2023-11-07 15:15:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|3185
1699370400000|2023-11-07 15:20:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|1130
1699370700000|2023-11-07 15:25:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|1542
1699371000000|2023-11-07 15:30:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|2618
1699371300000|2023-11-07 15:35:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|1245
1699371600000|2023-11-07 15:40:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|676
1699371900000|2023-11-07 15:45:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|4181
1699372200000|2023-11-07 15:50:00|10148.5|10146.5|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|1463
1699372500000|2023-11-07 15:55:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|5240
1699372800000|2023-11-07 16:00:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|4891
1699373100000|2023-11-07 16:05:00|10148.1|10146.1|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|3945
1699373400000|2023-11-07 16:10:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|7237
1699373700000|2023-11-07 16:15:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|6540
1699374000000|2023-11-07 16:20:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|7305
1699374300000|2023-11-07 16:25:00|10147.7|10145.7|10148.5|10146.5|10148.9|10146.9|10147.7|10145.7|2886
1699374600000|2023-11-07 16:30:00|10148.1|10146.1|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|2689
1699374900000|2023-11-07 16:35:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|587
1699375200000|2023-11-07 16:40:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|1542
1699375500000|2023-11-07 16:45:00|10148.7|10146.7|10148.5|10146.5|10148.7|10146.7|10148.5|10146.5|906
1699375800000|2023-11-07 16:50:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|861
1699376100000|2023-11-07 16:55:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|1206
1699376400000|2023-11-07 17:00:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|1801
1699376700000|2023-11-07 17:05:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|1064
1699377000000|2023-11-07 17:10:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1043
1699377300000|2023-11-07 17:15:00|10147.5|10145.5|10146.9|10144.9|10147.5|10145.5|10146.9|10144.9|2259
1699377600000|2023-11-07 17:20:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|1852
1699377900000|2023-11-07 17:25:00|10146.7|10144.7|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|3489
1699378200000|2023-11-07 17:30:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|3667
1699378500000|2023-11-07 17:35:00|10145.1|10143.1|10145.3|10143.3|10145.7|10143.7|10145.1|10143.1|3208
1699378800000|2023-11-07 17:40:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|3708
1699379100000|2023-11-07 17:45:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|4132
1699379400000|2023-11-07 17:50:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1962
1699379700000|2023-11-07 17:55:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|2692
1699380000000|2023-11-07 18:00:00|10146.5|10144.5|10148.1|10146.1|10148.1|10146.1|10146.5|10144.5|3860
1699380300000|2023-11-07 18:05:00|10148.5|10146.5|10149.6|10147.6|10149.6|10147.6|10148.5|10146.5|5402
1699380600000|2023-11-07 18:10:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|3227
1699380900000|2023-11-07 18:15:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.2|10147.2|3525
1699381200000|2023-11-07 18:20:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|1928
1699381500000|2023-11-07 18:25:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|2592
1699381800000|2023-11-07 18:30:00|10150.4|10148.4|10148.9|10146.9|10150.4|10148.4|10148.9|10146.9|5108
1699382100000|2023-11-07 18:35:00|10149.2|10147.2|10151.2|10149.2|10151.2|10149.2|10148.9|10146.9|2759
1699382400000|2023-11-07 18:40:00|10150.8|10148.8|10152.4|10150.4|10152.4|10150.4|10150.8|10148.8|5430
1699382700000|2023-11-07 18:45:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|7752
1699383000000|2023-11-07 18:50:00|10153.9|10151.9|10153.9|10151.9|10155.1|10153.1|10153.9|10151.9|3437
1699383300000|2023-11-07 18:55:00|10154.3|10152.3|10155.5|10153.5|10155.9|10153.9|10153.5|10151.5|3379
1699383600000|2023-11-07 19:00:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10154.3|10152.3|3735
1699383900000|2023-11-07 19:05:00|10155.1|10153.1|10154.7|10152.7|10155.3|10153.3|10154.3|10152.3|1896
1699384200000|2023-11-07 19:10:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|2774
1699384500000|2023-11-07 19:15:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|2866
1699384800000|2023-11-07 19:20:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|1073
1699385100000|2023-11-07 19:25:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10152.8|10150.8|1485
1699385400000|2023-11-07 19:30:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|1358
1699385700000|2023-11-07 19:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|682
1699386000000|2023-11-07 19:40:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.2|10150.2|1332
1699386300000|2023-11-07 19:45:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1660
1699386600000|2023-11-07 19:50:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|4656
1699386900000|2023-11-07 19:55:00|10152|10150|10150.8|10148.8|10152|10150|10150.4|10148.4|2402
1699387200000|2023-11-07 20:00:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10150|10148|4222
1699387500000|2023-11-07 20:05:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|4394
1699387800000|2023-11-07 20:10:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150|10148|2206
1699388100000|2023-11-07 20:15:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|1768
1699388400000|2023-11-07 20:20:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|1442
1699388700000|2023-11-07 20:25:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1038
1699389000000|2023-11-07 20:30:00|||||||||889
1699389300000|2023-11-07 20:35:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1985
1699389600000|2023-11-07 20:40:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|2698
1699389900000|2023-11-07 20:45:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|1091
1699390200000|2023-11-07 20:50:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|479
1699390500000|2023-11-07 20:55:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|2273
1699390800000|2023-11-07 21:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|4244
1699391100000|2023-11-07 21:05:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1065
1699391400000|2023-11-07 21:10:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1334
1699391700000|2023-11-07 21:15:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|627
1699392000000|2023-11-07 21:20:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1136
1699392300000|2023-11-07 21:25:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|555
1699392600000|2023-11-07 21:30:00|||||||||142
1699392900000|2023-11-07 21:35:00|||||||||320
1699393200000|2023-11-07 21:40:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|185
1699393500000|2023-11-07 21:45:00|||||||||1021
1699393800000|2023-11-07 21:50:00|||||||||502
1699394100000|2023-11-07 21:55:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|1785
1699398000000|2023-11-07 23:00:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|308
1699398300000|2023-11-07 23:05:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150.6|10148.6|108
1699398600000|2023-11-07 23:10:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|121
1699398900000|2023-11-07 23:15:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|59
1699399200000|2023-11-07 23:20:00|10150.6|10148.6|10150.4|10148.4|10150.6|10148.6|10150.4|10148.4|55
1699399500000|2023-11-07 23:25:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|147
1699399800000|2023-11-07 23:30:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|257
1699400100000|2023-11-07 23:35:00|||||||||547
1699400400000|2023-11-07 23:40:00|||||||||2
1699400700000|2023-11-07 23:45:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|265
1699401000000|2023-11-07 23:50:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|202
1699401300000|2023-11-07 23:55:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|620
1699401600000|2023-11-08 00:00:00|10149.8|10147.8|10150|10148|10150|10148|10149.2|10147.2|560
1699401900000|2023-11-08 00:05:00|10150.4|10148.4|10150|10148|10150.6|10148.6|10150|10148|354
1699402200000|2023-11-08 00:10:00|10150.2|10148.2|10151.6|10149.6|10151.6|10149.6|10150|10148|1346
1699402500000|2023-11-08 00:15:00|10151.8|10149.8|10152|10150|10152.4|10150.4|10151.6|10149.6|579
1699402800000|2023-11-08 00:20:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10152|10150|126
1699403100000|2023-11-08 00:25:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151.6|10149.6|247
1699403400000|2023-11-08 00:30:00|10151.4|10149.4|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|134
1699403700000|2023-11-08 00:35:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|364
1699404000000|2023-11-08 00:40:00|10150|10148|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|504
1699404300000|2023-11-08 00:45:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10149.2|10147.2|157
1699404600000|2023-11-08 00:50:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|76
1699404900000|2023-11-08 00:55:00|10149.8|10147.8|10150|10148|10150.4|10148.4|10149.6|10147.6|444
1699405200000|2023-11-08 01:00:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|120
1699405500000|2023-11-08 01:05:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.2|10148.2|52
1699405800000|2023-11-08 01:10:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|779
1699406100000|2023-11-08 01:15:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|299
1699406400000|2023-11-08 01:20:00|||||||||380
1699406700000|2023-11-08 01:25:00|10150|10148|10150|10148|10150|10148|10150|10148|28
1699407000000|2023-11-08 01:30:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|758
1699407300000|2023-11-08 01:35:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1628
1699407600000|2023-11-08 01:40:00|10148.3|10146.3|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|1066
1699407900000|2023-11-08 01:45:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|447
1699408200000|2023-11-08 01:50:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10147.9|10145.9|190
1699408500000|2023-11-08 01:55:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10146.5|10144.5|1105
1699408800000|2023-11-08 02:00:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|642
1699409100000|2023-11-08 02:05:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|277
1699409400000|2023-11-08 02:10:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|381
1699409700000|2023-11-08 02:15:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|646
1699410000000|2023-11-08 02:20:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|55
1699410300000|2023-11-08 02:25:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|328
1699410600000|2023-11-08 02:30:00|10147.3|10145.3|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|42
1699410900000|2023-11-08 02:35:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|137
1699411200000|2023-11-08 02:40:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|200
1699411500000|2023-11-08 02:45:00|||||||||15
1699411800000|2023-11-08 02:50:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|514
1699412100000|2023-11-08 02:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|181
1699412400000|2023-11-08 03:00:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|321
1699412700000|2023-11-08 03:05:00|10147.5|10145.5|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|259
1699413000000|2023-11-08 03:10:00|||||||||146
1699413300000|2023-11-08 03:15:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|90
1699413600000|2023-11-08 03:20:00|||||||||49
1699413900000|2023-11-08 03:25:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|403
1699414200000|2023-11-08 03:30:00|||||||||66
1699414500000|2023-11-08 03:35:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|337
1699414800000|2023-11-08 03:40:00|||||||||29
1699415100000|2023-11-08 03:45:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|149
1699415400000|2023-11-08 03:50:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|160
1699415700000|2023-11-08 03:55:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|495
1699416000000|2023-11-08 04:00:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|411
1699416300000|2023-11-08 04:05:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|147
1699416600000|2023-11-08 04:10:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|98
1699416900000|2023-11-08 04:15:00|||||||||46
1699417200000|2023-11-08 04:20:00|||||||||16
1699417500000|2023-11-08 04:25:00|||||||||79
1699417800000|2023-11-08 04:30:00|||||||||52
1699418100000|2023-11-08 04:35:00|||||||||18
1699418400000|2023-11-08 04:40:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|128
1699418700000|2023-11-08 04:45:00|||||||||24
1699419000000|2023-11-08 04:50:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|97
1699419300000|2023-11-08 04:55:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|66
1699419600000|2023-11-08 05:00:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|54
1699419900000|2023-11-08 05:05:00|||||||||143
1699420200000|2023-11-08 05:10:00|||||||||42
1699420500000|2023-11-08 05:15:00|||||||||37
1699420800000|2023-11-08 05:20:00|||||||||35
1699421100000|2023-11-08 05:25:00|||||||||47
1699421400000|2023-11-08 05:30:00|||||||||59
1699421700000|2023-11-08 05:35:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|131
1699422000000|2023-11-08 05:40:00|||||||||116
1699422600000|2023-11-08 05:50:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|345
1699422900000|2023-11-08 05:55:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|640
1699423200000|2023-11-08 06:00:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|468
1699423500000|2023-11-08 06:05:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|1000
1699423800000|2023-11-08 06:10:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1242
1699424100000|2023-11-08 06:15:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|928
1699424400000|2023-11-08 06:20:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|368
1699424700000|2023-11-08 06:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|721
1699425000000|2023-11-08 06:30:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|193
1699425300000|2023-11-08 06:35:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|706
1699425600000|2023-11-08 06:40:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|264
1699425900000|2023-11-08 06:45:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|1064
1699426200000|2023-11-08 06:50:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|865
1699426500000|2023-11-08 06:55:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|201
1699426800000|2023-11-08 07:00:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|219
1699427100000|2023-11-08 07:05:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|484
1699427400000|2023-11-08 07:10:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|989
1699427700000|2023-11-08 07:15:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|443
1699428000000|2023-11-08 07:20:00|10146.1|10144.1|10146.5|10144.5|10146.7|10144.7|10146.1|10144.1|3229
1699428300000|2023-11-08 07:25:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|756
1699428600000|2023-11-08 07:30:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|358
1699428900000|2023-11-08 07:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|705
1699429200000|2023-11-08 07:40:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|804
1699429500000|2023-11-08 07:45:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|844
1699429800000|2023-11-08 07:50:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|585
1699430100000|2023-11-08 07:55:00|10146.1|10144.1|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|787
1699430400000|2023-11-08 08:00:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|248
1699430700000|2023-11-08 08:05:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|570
1699431000000|2023-11-08 08:10:00|10147.5|10145.5|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|4006
1699431300000|2023-11-08 08:15:00|10147.3|10145.3|10146.1|10144.1|10147.3|10145.3|10146.1|10144.1|382
1699431600000|2023-11-08 08:20:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1484
1699431900000|2023-11-08 08:25:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1762
1699432200000|2023-11-08 08:30:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|673
1699432500000|2023-11-08 08:35:00|10146.1|10144.1|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|816
1699432800000|2023-11-08 08:40:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|139
1699433100000|2023-11-08 08:45:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|662
1699433400000|2023-11-08 08:50:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|1301
1699433700000|2023-11-08 08:55:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|2081
1699434000000|2023-11-08 09:00:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|1022
1699434300000|2023-11-08 09:05:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|780
1699434600000|2023-11-08 09:10:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|213
1699434900000|2023-11-08 09:15:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|668
1699435200000|2023-11-08 09:20:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|833
1699435500000|2023-11-08 09:25:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|481
1699435800000|2023-11-08 09:30:00|||||||||276
1699436100000|2023-11-08 09:35:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|206
1699436400000|2023-11-08 09:40:00|||||||||1063
1699436700000|2023-11-08 09:45:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1148
1699437000000|2023-11-08 09:50:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1077
1699437300000|2023-11-08 09:55:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|388
1699437600000|2023-11-08 10:00:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|224
1699437900000|2023-11-08 10:05:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.5|10143.5|946
1699438200000|2023-11-08 10:10:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1216
1699438500000|2023-11-08 10:15:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|415
1699438800000|2023-11-08 10:20:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|298
1699439100000|2023-11-08 10:25:00|||||||||186
1699439400000|2023-11-08 10:30:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|3850
1699439700000|2023-11-08 10:35:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143|10141|982
1699440000000|2023-11-08 10:40:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|321
1699440300000|2023-11-08 10:45:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|1124
1699440600000|2023-11-08 10:50:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|573
1699440900000|2023-11-08 10:55:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|1245
1699441200000|2023-11-08 11:00:00|10144|10142|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|493
1699441500000|2023-11-08 11:05:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|780
1699441800000|2023-11-08 11:10:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|791
1699442100000|2023-11-08 11:15:00|10144.4|10142.4|10145.3|10143.3|10145.3|10143.3|10144.4|10142.4|973
1699442400000|2023-11-08 11:20:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|2085
1699442700000|2023-11-08 11:25:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|949
1699443000000|2023-11-08 11:30:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|1010
1699443300000|2023-11-08 11:35:00|10146.7|10144.7|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|838
1699443600000|2023-11-08 11:40:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|442
1699443900000|2023-11-08 11:45:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|137
1699444200000|2023-11-08 11:50:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|818
1699444500000|2023-11-08 11:55:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|605
1699444800000|2023-11-08 12:00:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|577
1699445100000|2023-11-08 12:05:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|594
1699445400000|2023-11-08 12:10:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|885
1699445700000|2023-11-08 12:15:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|816
1699446000000|2023-11-08 12:20:00|10145.5|10143.5|10144.6|10142.6|10145.7|10143.7|10144.6|10142.6|640
1699446300000|2023-11-08 12:25:00|10144.8|10142.8|10145.3|10143.3|10145.3|10143.3|10144.8|10142.8|782
1699446600000|2023-11-08 12:30:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|818
1699446900000|2023-11-08 12:35:00|||||||||262
1699447200000|2023-11-08 12:40:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|1285
1699447500000|2023-11-08 12:45:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|288
1699447800000|2023-11-08 12:50:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|1360
1699448100000|2023-11-08 12:55:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|608
1699448400000|2023-11-08 13:00:00|10146.5|10144.5|10147.3|10145.3|10147.7|10145.7|10146.5|10144.5|3754
1699448700000|2023-11-08 13:05:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|2643
1699449000000|2023-11-08 13:10:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|2240
1699449300000|2023-11-08 13:15:00|10148.1|10146.1|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|1519
1699449600000|2023-11-08 13:20:00|10148.1|10146.1|10148.9|10146.9|10148.9|10146.9|10147.7|10145.7|2159
1699449900000|2023-11-08 13:25:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|5339
1699450200000|2023-11-08 13:30:00|10149.6|10147.6|10149.2|10147.2|10150.4|10148.4|10148.5|10146.5|5307
1699450500000|2023-11-08 13:35:00|10149|10147|10148.1|10146.1|10149|10147|10147.7|10145.7|2445
1699450800000|2023-11-08 13:40:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|1017
1699451100000|2023-11-08 13:45:00|10148.5|10146.5|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|1974
1699451400000|2023-11-08 13:50:00|10148.1|10146.1|10146.9|10144.9|10148.1|10146.1|10146.5|10144.5|1576
1699451700000|2023-11-08 13:55:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|599
1699452000000|2023-11-08 14:00:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|1220
1699452300000|2023-11-08 14:05:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|1522
1699452600000|2023-11-08 14:10:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1341
1699452900000|2023-11-08 14:15:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1027
1699453200000|2023-11-08 14:20:00|10148.1|10146.1|10146.9|10144.9|10148.1|10146.1|10146.5|10144.5|1440
1699453500000|2023-11-08 14:25:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1408
1699453800000|2023-11-08 14:30:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|2340
1699454100000|2023-11-08 14:35:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|2588
1699454400000|2023-11-08 14:40:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1804
1699454700000|2023-11-08 14:45:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|2784
1699455000000|2023-11-08 14:50:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1379
1699455300000|2023-11-08 14:55:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|2640
1699455600000|2023-11-08 15:00:00|10148.9|10146.9|10147.3|10145.3|10148.9|10146.9|10147.3|10145.3|2696
1699455900000|2023-11-08 15:05:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|4591
1699456200000|2023-11-08 15:10:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|1963
1699456500000|2023-11-08 15:15:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|975
1699456800000|2023-11-08 15:20:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|1469
1699457100000|2023-11-08 15:25:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|1466
1699457400000|2023-11-08 15:30:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1562
1699457700000|2023-11-08 15:35:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|2823
1699458000000|2023-11-08 15:40:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1685
1699458300000|2023-11-08 15:45:00|10146.9|10144.9|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|1981
1699458600000|2023-11-08 15:50:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|2113
1699458900000|2023-11-08 15:55:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1600
1699459200000|2023-11-08 16:00:00|10148.1|10146.1|10148.5|10146.5|10149.2|10147.2|10148.1|10146.1|2744
1699459500000|2023-11-08 16:05:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|1142
1699459800000|2023-11-08 16:10:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|2713
1699460100000|2023-11-08 16:15:00|10149.2|10147.2|10150.4|10148.4|10150.4|10148.4|10148.9|10146.9|4111
1699460400000|2023-11-08 16:20:00|10150|10148|10151.2|10149.2|10151.2|10149.2|10150|10148|3741
1699460700000|2023-11-08 16:25:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|3800
1699461000000|2023-11-08 16:30:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|2089
1699461300000|2023-11-08 16:35:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|1874
1699461600000|2023-11-08 16:40:00|10151.4|10149.4|10151.2|10149.2|10151.4|10149.4|10150.8|10148.8|1646
1699461900000|2023-11-08 16:45:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.2|10149.2|1669
1699462200000|2023-11-08 16:50:00|||||||||336
1699462500000|2023-11-08 16:55:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|1461
1699462800000|2023-11-08 17:00:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|878
1699463100000|2023-11-08 17:05:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|524
1699463400000|2023-11-08 17:10:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|2009
1699463700000|2023-11-08 17:15:00|10151|10149|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|432
1699464000000|2023-11-08 17:20:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|995
1699464300000|2023-11-08 17:25:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10149.6|10147.6|2006
1699464600000|2023-11-08 17:30:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|961
1699464900000|2023-11-08 17:35:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|328
1699465200000|2023-11-08 17:40:00|10149|10147|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|1589
1699465500000|2023-11-08 17:45:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|513
1699465800000|2023-11-08 17:50:00|10148.7|10146.7|10147.7|10145.7|10148.7|10146.7|10147.7|10145.7|1673
1699466100000|2023-11-08 17:55:00|10148.1|10146.1|10148.9|10146.9|10149.2|10147.2|10148.1|10146.1|3068
1699466400000|2023-11-08 18:00:00|10148.7|10146.7|10148.9|10146.9|10149.2|10147.2|10147.1|10145.1|3564
1699466700000|2023-11-08 18:05:00|10149.2|10147.2|10148.1|10146.1|10150.4|10148.4|10147.7|10145.7|5403
1699467000000|2023-11-08 18:10:00|10147.9|10145.9|10148.9|10146.9|10149.6|10147.6|10147.7|10145.7|4269
1699467300000|2023-11-08 18:15:00|10148.7|10146.7|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1706
1699467600000|2023-11-08 18:20:00|10148.9|10146.9|10150|10148|10150|10148|10148.5|10146.5|4909
1699467900000|2023-11-08 18:25:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|1975
1699468200000|2023-11-08 18:30:00|10150|10148|10149.6|10147.6|10150|10148|10149.4|10147.4|2155
1699468500000|2023-11-08 18:35:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|692
1699468800000|2023-11-08 18:40:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|988
1699469100000|2023-11-08 18:45:00|10149.2|10147.2|10150|10148|10150|10148|10149.2|10147.2|3469
1699469400000|2023-11-08 18:50:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|1072
1699469700000|2023-11-08 18:55:00|10150|10148|10149.6|10147.6|10150|10148|10149.2|10147.2|1185
1699470000000|2023-11-08 19:00:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|3070
1699470300000|2023-11-08 19:05:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|1236
1699470600000|2023-11-08 19:10:00|||||||||749
1699470900000|2023-11-08 19:15:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|1126
1699471200000|2023-11-08 19:20:00|10149.6|10147.6|10148.9|10146.9|10150|10148|10148.9|10146.9|1789
1699471500000|2023-11-08 19:25:00|||||||||930
1699471800000|2023-11-08 19:30:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10147.7|10145.7|4896
1699472100000|2023-11-08 19:35:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1159
1699472400000|2023-11-08 19:40:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1855
1699472700000|2023-11-08 19:45:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|777
1699473000000|2023-11-08 19:50:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|3656
1699473300000|2023-11-08 19:55:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|4214
1699473600000|2023-11-08 20:00:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|1907
1699473900000|2023-11-08 20:05:00|10147.3|10145.3|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|1013
1699474200000|2023-11-08 20:10:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|281
1699474500000|2023-11-08 20:15:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|1100
1699474800000|2023-11-08 20:20:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1721
1699475100000|2023-11-08 20:25:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1058
1699475400000|2023-11-08 20:30:00|10147.1|10145.1|10147.7|10145.7|10147.7|10145.7|10147.1|10145.1|1995
1699475700000|2023-11-08 20:35:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|408
1699476000000|2023-11-08 20:40:00|||||||||555
1699476300000|2023-11-08 20:45:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|556
1699476600000|2023-11-08 20:50:00|||||||||357
1699476900000|2023-11-08 20:55:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|3813
1699477200000|2023-11-08 21:00:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1001
1699477500000|2023-11-08 21:05:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|1696
1699477800000|2023-11-08 21:10:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|1649
1699478100000|2023-11-08 21:15:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1686
1699478400000|2023-11-08 21:20:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|14747
1699478700000|2023-11-08 21:25:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|1687
1699479000000|2023-11-08 21:30:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|2186
1699479300000|2023-11-08 21:35:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1952
1699479600000|2023-11-08 21:40:00|||||||||408
1699479900000|2023-11-08 21:45:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|1521
1699480200000|2023-11-08 21:50:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|977
1699480500000|2023-11-08 21:55:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|2893
1699484400000|2023-11-08 23:00:00|10146.7|10144.7|10146.5|10144.5|10147.7|10145.7|10146.1|10144.1|888
1699484700000|2023-11-08 23:05:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|128
1699485000000|2023-11-08 23:10:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.7|10144.7|29
1699485300000|2023-11-08 23:15:00|10147.3|10145.3|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|241
1699485600000|2023-11-08 23:20:00|||||||||216
1699485900000|2023-11-08 23:25:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|50
1699486200000|2023-11-08 23:30:00|||||||||127
1699486500000|2023-11-08 23:35:00|10147.5|10145.5|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|133
1699486800000|2023-11-08 23:40:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|97
1699487100000|2023-11-08 23:45:00|||||||||40
1699487400000|2023-11-08 23:50:00|||||||||22
1699487700000|2023-11-08 23:55:00|10147.9|10145.9|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|339
1699488000000|2023-11-09 00:00:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|320
1699488300000|2023-11-09 00:05:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|37
1699488600000|2023-11-09 00:10:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.5|10145.5|158
1699488900000|2023-11-09 00:15:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|340
1699489200000|2023-11-09 00:20:00|10147.1|10145.1|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|298
1699489500000|2023-11-09 00:25:00|10147.5|10145.5|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|49
1699489800000|2023-11-09 00:30:00|||||||||94
1699490100000|2023-11-09 00:35:00|10147.5|10145.5|10147.7|10145.7|10148.1|10146.1|10147.5|10145.5|445
1699490400000|2023-11-09 00:40:00|||||||||103
1699490700000|2023-11-09 00:45:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|62
1699491000000|2023-11-09 00:50:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|388
1699491300000|2023-11-09 00:55:00|||||||||52
1699491600000|2023-11-09 01:00:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|191
1699491900000|2023-11-09 01:05:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|245
1699492200000|2023-11-09 01:10:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|269
1699492500000|2023-11-09 01:15:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1221
1699492800000|2023-11-09 01:20:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|65
1699493100000|2023-11-09 01:25:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|245
1699493400000|2023-11-09 01:30:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|180
1699493700000|2023-11-09 01:35:00|||||||||119
1699494000000|2023-11-09 01:40:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|484
1699494300000|2023-11-09 01:45:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|146
1699494600000|2023-11-09 01:50:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|409
1699494900000|2023-11-09 01:55:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|442
1699495200000|2023-11-09 02:00:00|10149.6|10147.6|10149|10147|10149.6|10147.6|10148.9|10146.9|692
1699495500000|2023-11-09 02:05:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|73
1699495800000|2023-11-09 02:10:00|||||||||137
1699496100000|2023-11-09 02:15:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|636
1699496400000|2023-11-09 02:20:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|347
1699496700000|2023-11-09 02:25:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|781
1699497000000|2023-11-09 02:30:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|299
1699497300000|2023-11-09 02:35:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|55
1699497600000|2023-11-09 02:40:00|||||||||32
1699497900000|2023-11-09 02:45:00|||||||||9
1699498200000|2023-11-09 02:50:00|||||||||329
1699498500000|2023-11-09 02:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|82
1699498800000|2023-11-09 03:00:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|492
1699499100000|2023-11-09 03:05:00|||||||||45
1699499400000|2023-11-09 03:10:00|||||||||1
1699499700000|2023-11-09 03:15:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10149|10147|217
1699500000000|2023-11-09 03:20:00|||||||||171
1699500600000|2023-11-09 03:30:00|||||||||30
1699500900000|2023-11-09 03:35:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|35
1699501200000|2023-11-09 03:40:00|||||||||27
1699502100000|2023-11-09 03:55:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|97
1699502400000|2023-11-09 04:00:00|10148.7|10146.7|10148.9|10146.9|10148.9|10146.9|10148.7|10146.7|76
1699502700000|2023-11-09 04:05:00|10148.7|10146.7|10148.5|10146.5|10148.7|10146.7|10148.5|10146.5|79
1699503000000|2023-11-09 04:10:00|||||||||94
1699503300000|2023-11-09 04:15:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|247
1699503600000|2023-11-09 04:20:00|||||||||121
1699503900000|2023-11-09 04:25:00|||||||||118
1699504200000|2023-11-09 04:30:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|25
1699504800000|2023-11-09 04:40:00|||||||||24
1699505100000|2023-11-09 04:45:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|810
1699505400000|2023-11-09 04:50:00|||||||||72
1699505700000|2023-11-09 04:55:00|||||||||55
1699506000000|2023-11-09 05:00:00|||||||||266
1699506300000|2023-11-09 05:05:00|||||||||154
1699506600000|2023-11-09 05:10:00|||||||||3
1699506900000|2023-11-09 05:15:00|||||||||33
1699507200000|2023-11-09 05:20:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|395
1699507500000|2023-11-09 05:25:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|370
1699507800000|2023-11-09 05:30:00|10147.9|10145.9|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|39
1699508100000|2023-11-09 05:35:00|||||||||33
1699508400000|2023-11-09 05:40:00|||||||||15
1699508700000|2023-11-09 05:45:00|||||||||1
1699509000000|2023-11-09 05:50:00|10147.3|10145.3|10146.5|10144.5|10147.7|10145.7|10146.5|10144.5|459
1699509300000|2023-11-09 05:55:00|10146.9|10144.9|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|558
1699509600000|2023-11-09 06:00:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|590
1699509900000|2023-11-09 06:05:00|||||||||54
1699510200000|2023-11-09 06:10:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|402
1699510500000|2023-11-09 06:15:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|392
1699510800000|2023-11-09 06:20:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|374
1699511100000|2023-11-09 06:25:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.5|10144.5|180
1699511400000|2023-11-09 06:30:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|511
1699511700000|2023-11-09 06:35:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|315
1699512000000|2023-11-09 06:40:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|551
1699512300000|2023-11-09 06:45:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|490
1699512600000|2023-11-09 06:50:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|503
1699512900000|2023-11-09 06:55:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|831
1699513200000|2023-11-09 07:00:00|||||||||152
1699513500000|2023-11-09 07:05:00|10147.5|10145.5|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|66
1699513800000|2023-11-09 07:10:00|||||||||1065
1699514100000|2023-11-09 07:15:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|802
1699514400000|2023-11-09 07:20:00|||||||||87
1699514700000|2023-11-09 07:25:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|388
1699515000000|2023-11-09 07:30:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|950
1699515300000|2023-11-09 07:35:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|519
1699515600000|2023-11-09 07:40:00|||||||||346
1699515900000|2023-11-09 07:45:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|693
1699516200000|2023-11-09 07:50:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|333
1699516500000|2023-11-09 07:55:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|757
1699516800000|2023-11-09 08:00:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1243
1699517100000|2023-11-09 08:05:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|1883
1699517400000|2023-11-09 08:10:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|520
1699517700000|2023-11-09 08:15:00|10147.7|10145.7|10146.1|10144.1|10147.7|10145.7|10146.1|10144.1|2537
1699518000000|2023-11-09 08:20:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|556
1699518300000|2023-11-09 08:25:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|372
1699518600000|2023-11-09 08:30:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|831
1699518900000|2023-11-09 08:35:00|10146.5|10144.5|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|1182
1699519200000|2023-11-09 08:40:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|474
1699519500000|2023-11-09 08:45:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|373
1699519800000|2023-11-09 08:50:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1047
1699520100000|2023-11-09 08:55:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1038
1699520400000|2023-11-09 09:00:00|10146.3|10144.3|10145.7|10143.7|10146.3|10144.3|10145.7|10143.7|613
1699520700000|2023-11-09 09:05:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|501
1699521000000|2023-11-09 09:10:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|691
1699521300000|2023-11-09 09:15:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|910
1699521600000|2023-11-09 09:20:00|||||||||727
1699521900000|2023-11-09 09:25:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|1674
1699522200000|2023-11-09 09:30:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|2081
1699522500000|2023-11-09 09:35:00|10145.7|10143.7|10145.3|10143.3|10145.9|10143.9|10145.3|10143.3|444
1699522800000|2023-11-09 09:40:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|929
1699523100000|2023-11-09 09:45:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|505
1699523400000|2023-11-09 09:50:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|162
1699523700000|2023-11-09 09:55:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|446
1699524000000|2023-11-09 10:00:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|585
1699524300000|2023-11-09 10:05:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|921
1699524600000|2023-11-09 10:10:00|10145.1|10143.1|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|875
1699524900000|2023-11-09 10:15:00|||||||||158
1699525200000|2023-11-09 10:20:00|||||||||346
1699525500000|2023-11-09 10:25:00|||||||||70
1699525800000|2023-11-09 10:30:00|||||||||66
1699526100000|2023-11-09 10:35:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1742
1699526400000|2023-11-09 10:40:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|813
1699526700000|2023-11-09 10:45:00|||||||||83
1699527000000|2023-11-09 10:50:00|||||||||1567
1699527300000|2023-11-09 10:55:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|1677
1699527600000|2023-11-09 11:00:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|1140
1699527900000|2023-11-09 11:05:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|142
1699528200000|2023-11-09 11:10:00|||||||||231
1699528500000|2023-11-09 11:15:00|||||||||155
1699528800000|2023-11-09 11:20:00|10145.3|10143.3|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|686
1699529100000|2023-11-09 11:25:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|334
1699529400000|2023-11-09 11:30:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|589
1699529700000|2023-11-09 11:35:00|10144.8|10142.8|10144.6|10142.6|10144.8|10142.8|10144.6|10142.6|119
1699530000000|2023-11-09 11:40:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|265
1699530300000|2023-11-09 11:45:00|||||||||225
1699530600000|2023-11-09 11:50:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|1214
1699530900000|2023-11-09 11:55:00|||||||||236
1699531200000|2023-11-09 12:00:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|2017
1699531500000|2023-11-09 12:05:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|687
1699531800000|2023-11-09 12:10:00|10144|10142|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|1192
1699532100000|2023-11-09 12:15:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|584
1699532400000|2023-11-09 12:20:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|470
1699532700000|2023-11-09 12:25:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|1272
1699533000000|2023-11-09 12:30:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|661
1699533300000|2023-11-09 12:35:00|10144|10142|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|706
1699533600000|2023-11-09 12:40:00|10144|10142|10143.4|10141.4|10144.2|10142.2|10143|10141|1751
1699533900000|2023-11-09 12:45:00|10143.2|10141.2|10143.4|10141.4|10143.4|10141.4|10143.2|10141.2|1224
1699534200000|2023-11-09 12:50:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|837
1699534500000|2023-11-09 12:55:00|||||||||229
1699534800000|2023-11-09 13:00:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|1706
1699535100000|2023-11-09 13:05:00|10143|10141|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|2190
1699535400000|2023-11-09 13:10:00|10142.2|10140.2|10141.4|10139.4|10142.2|10140.2|10141|10139|4090
1699535700000|2023-11-09 13:15:00|10141.6|10139.6|10143|10141|10143|10141|10141.4|10139.4|1786
1699536000000|2023-11-09 13:20:00|10142.6|10140.6|10143.4|10141.4|10144.6|10142.6|10142.2|10140.2|6210
1699536300000|2023-11-09 13:25:00|10143.8|10141.8|10143.8|10141.8|10144.8|10142.8|10143.4|10141.4|3643
1699536600000|2023-11-09 13:30:00|10144|10142|10142.2|10140.2|10144.9|10142.9|10142.2|10140.2|5751
1699536900000|2023-11-09 13:35:00|10142|10140|10143.4|10141.4|10143.8|10141.8|10141.8|10139.8|3364
1699537200000|2023-11-09 13:40:00|10143|10141|10143|10141|10143|10141|10142.2|10140.2|2328
1699537500000|2023-11-09 13:45:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|2083
1699537800000|2023-11-09 13:50:00|10142.6|10140.6|10143.4|10141.4|10143.8|10141.8|10142.2|10140.2|2222
1699538100000|2023-11-09 13:55:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|1256
1699538400000|2023-11-09 14:00:00|10143|10141|10142|10140|10143|10141|10141.8|10139.8|2706
1699538700000|2023-11-09 14:05:00|10142.2|10140.2|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|2398
1699539000000|2023-11-09 14:10:00|10142.4|10140.4|10143.8|10141.8|10143.8|10141.8|10142.4|10140.4|1770
1699539300000|2023-11-09 14:15:00|10143.4|10141.4|10144.2|10142.2|10144.6|10142.6|10143.4|10141.4|5159
1699539600000|2023-11-09 14:20:00|10144.4|10142.4|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|1932
1699539900000|2023-11-09 14:25:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1048
1699540200000|2023-11-09 14:30:00|10144.2|10142.2|10143.4|10141.4|10144.2|10142.2|10143|10141|1704
1699540500000|2023-11-09 14:35:00|10143.6|10141.6|10142.6|10140.6|10143.8|10141.8|10142.2|10140.2|2366
1699540800000|2023-11-09 14:40:00|10143|10141|10142.6|10140.6|10143.8|10141.8|10142.2|10140.2|1734
1699541100000|2023-11-09 14:45:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|1912
1699541400000|2023-11-09 14:50:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.2|10140.2|1618
1699541700000|2023-11-09 14:55:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143|10141|1577
1699542000000|2023-11-09 15:00:00|10143.4|10141.4|10141.8|10139.8|10143.8|10141.8|10141.8|10139.8|2304
1699542300000|2023-11-09 15:05:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.4|10139.4|1462
1699542600000|2023-11-09 15:10:00|10142.4|10140.4|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|1824
1699542900000|2023-11-09 15:15:00|10142.6|10140.6|10141.4|10139.4|10142.6|10140.6|10141.4|10139.4|1340
1699543200000|2023-11-09 15:20:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|1908
1699543500000|2023-11-09 15:25:00|10141.4|10139.4|10141|10139|10141.8|10139.8|10141|10139|1840
1699543800000|2023-11-09 15:30:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10140.6|10138.6|1441
1699544100000|2023-11-09 15:35:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10141|10139|1570
1699544400000|2023-11-09 15:40:00|10141.4|10139.4|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|2144
1699544700000|2023-11-09 15:45:00|10142.2|10140.2|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|1639
1699545000000|2023-11-09 15:50:00|10142.4|10140.4|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|946
1699545300000|2023-11-09 15:55:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|1179
1699545600000|2023-11-09 16:00:00|10142.6|10140.6|10141.4|10139.4|10142.6|10140.6|10141.4|10139.4|1012
1699545900000|2023-11-09 16:05:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|1173
1699546200000|2023-11-09 16:10:00|10142.2|10140.2|10141.4|10139.4|10142.2|10140.2|10141.4|10139.4|1991
1699546500000|2023-11-09 16:15:00|10141.6|10139.6|10141.4|10139.4|10141.8|10139.8|10141.2|10139.2|1340
1699546800000|2023-11-09 16:20:00|10141.2|10139.2|10141.8|10139.8|10141.8|10139.8|10141|10139|1378
1699547100000|2023-11-09 16:25:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141|10139|634
1699547400000|2023-11-09 16:30:00|10141|10139|10141.8|10139.8|10141.8|10139.8|10141|10139|1264
1699547700000|2023-11-09 16:35:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|489
1699548000000|2023-11-09 16:40:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|819
1699548300000|2023-11-09 16:45:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|316
1699548600000|2023-11-09 16:50:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|502
1699548900000|2023-11-09 16:55:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|1218
1699549200000|2023-11-09 17:00:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|1239
1699549500000|2023-11-09 17:05:00|10142|10140|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|760
1699549800000|2023-11-09 17:10:00|10142|10140|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|2038
1699550100000|2023-11-09 17:15:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|633
1699550400000|2023-11-09 17:20:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|1404
1699550700000|2023-11-09 17:25:00|||||||||259
1699551000000|2023-11-09 17:30:00|10141.6|10139.6|10141.4|10139.4|10141.6|10139.6|10141.4|10139.4|1138
1699551300000|2023-11-09 17:35:00|10141.6|10139.6|10139.9|10137.9|10141.6|10139.6|10139.9|10137.9|2085
1699551600000|2023-11-09 17:40:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|1353
1699551900000|2023-11-09 17:45:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|1761
1699552200000|2023-11-09 17:50:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|2551
1699552500000|2023-11-09 17:55:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|1239
1699552800000|2023-11-09 18:00:00|10139.3|10137.3|10135.6|10133.6|10139.7|10137.7|10135.2|10133.2|6813
1699553100000|2023-11-09 18:05:00|10136|10134|10137.5|10135.5|10137.9|10135.9|10135.2|10133.2|9841
1699553400000|2023-11-09 18:10:00|10137.7|10135.7|10138.7|10136.7|10139.5|10137.5|10137.1|10135.1|8695
1699553700000|2023-11-09 18:15:00|10138.3|10136.3|10140.3|10138.3|10140.8|10138.8|10138.3|10136.3|15627
1699554000000|2023-11-09 18:20:00|10140.6|10138.6|10143.4|10141.4|10143.8|10141.8|10140.3|10138.3|11083
1699554300000|2023-11-09 18:25:00|10143.6|10141.6|10141.8|10139.8|10143.8|10141.8|10141.8|10139.8|3718
1699554600000|2023-11-09 18:30:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10140.6|10138.6|5599
1699554900000|2023-11-09 18:35:00|10142.2|10140.2|10141|10139|10142.6|10140.6|10141|10139|3406
1699555200000|2023-11-09 18:40:00|10141.4|10139.4|10142.2|10140.2|10142.2|10140.2|10140.6|10138.6|8657
1699555500000|2023-11-09 18:45:00|10141.8|10139.8|10141.4|10139.4|10142.6|10140.6|10141.4|10139.4|3686
1699555800000|2023-11-09 18:50:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|2473
1699556100000|2023-11-09 18:55:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|1625
1699556400000|2023-11-09 19:00:00|10140.6|10138.6|10135.2|10133.2|10142.6|10140.6|10132.8|10130.8|18190
1699556700000|2023-11-09 19:05:00|10135.6|10133.6|10134.4|10132.4|10135.6|10133.6|10131.3|10129.3|13150
1699557000000|2023-11-09 19:10:00|10134.8|10132.8|10134.4|10132.4|10135.6|10133.6|10133.6|10131.6|4724
1699557300000|2023-11-09 19:15:00|10134.6|10132.6|10132.4|10130.4|10135.2|10133.2|10131.7|10129.7|7948
1699557600000|2023-11-09 19:20:00|10132.8|10130.8|10134|10132|10135.2|10133.2|10132.4|10130.4|7335
1699557900000|2023-11-09 19:25:00|10133.6|10131.6|10133.6|10131.6|10134.4|10132.4|10133.2|10131.2|4736
1699558200000|2023-11-09 19:30:00|10133.2|10131.2|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|2036
1699558500000|2023-11-09 19:35:00|10132.4|10130.4|10129.7|10127.7|10132.8|10130.8|10129.7|10127.7|5662
1699558800000|2023-11-09 19:40:00|10129.3|10127.3|10130.1|10128.1|10130.5|10128.5|10129.3|10127.3|5324
1699559100000|2023-11-09 19:45:00|10129.7|10127.7|10130.5|10128.5|10130.9|10128.9|10129.7|10127.7|2289
1699559400000|2023-11-09 19:50:00|10130.1|10128.1|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|3115
1699559700000|2023-11-09 19:55:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|5243
1699560000000|2023-11-09 20:00:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|2925
1699560300000|2023-11-09 20:05:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|2642
1699560600000|2023-11-09 20:10:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|2466
1699560900000|2023-11-09 20:15:00|10130.5|10128.5|10129.7|10127.7|10130.9|10128.9|10129.7|10127.7|2457
1699561200000|2023-11-09 20:20:00|10130.1|10128.1|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|2125
1699561500000|2023-11-09 20:25:00|10130.1|10128.1|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|1434
1699561800000|2023-11-09 20:30:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|1289
1699562100000|2023-11-09 20:35:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|1621
1699562400000|2023-11-09 20:40:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|3346
1699562700000|2023-11-09 20:45:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1553
1699563000000|2023-11-09 20:50:00|10128.9|10126.9|10127.8|10125.8|10128.9|10126.9|10127.8|10125.8|846
1699563300000|2023-11-09 20:55:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1455
1699563600000|2023-11-09 21:00:00|10128.1|10126.1|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|1572
1699563900000|2023-11-09 21:05:00|10127.8|10125.8|10128.9|10126.9|10128.9|10126.9|10127.8|10125.8|2908
1699564200000|2023-11-09 21:10:00|10128.5|10126.5|10128.9|10126.9|10129.3|10127.3|10128.1|10126.1|2253
1699564500000|2023-11-09 21:15:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|1288
1699564800000|2023-11-09 21:20:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|1016
1699565100000|2023-11-09 21:25:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|1911
1699565400000|2023-11-09 21:30:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|1117
1699565700000|2023-11-09 21:35:00|10130.1|10128.1|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|1494
1699566000000|2023-11-09 21:40:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|956
1699566300000|2023-11-09 21:45:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|2225
1699566600000|2023-11-09 21:50:00|||||||||347
1699566900000|2023-11-09 21:55:00|10130.9|10128.9|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|1707
1699570800000|2023-11-09 23:00:00|10132.1|10130.1|10129.7|10127.7|10132.1|10130.1|10129.3|10127.3|1129
1699571100000|2023-11-09 23:05:00|10129.9|10127.9|10129.3|10127.3|10130.1|10128.1|10128.9|10126.9|594
1699571400000|2023-11-09 23:10:00|10129.7|10127.7|10129.5|10127.5|10129.7|10127.7|10129.3|10127.3|407
1699571700000|2023-11-09 23:15:00|10129.3|10127.3|10128.5|10126.5|10129.7|10127.7|10128.5|10126.5|254
1699572000000|2023-11-09 23:20:00|10128.7|10126.7|10129.7|10127.7|10129.7|10127.7|10128.1|10126.1|602
1699572300000|2023-11-09 23:25:00|10129.3|10127.3|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|435
1699572600000|2023-11-09 23:30:00|||||||||125
1699572900000|2023-11-09 23:35:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|1094
1699573200000|2023-11-09 23:40:00|10129.9|10127.9|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|65
1699573500000|2023-11-09 23:45:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|48
1699573800000|2023-11-09 23:50:00|||||||||7
1699574100000|2023-11-09 23:55:00|10130.3|10128.3|10130.5|10128.5|10130.5|10128.5|10130.3|10128.3|21
1699574400000|2023-11-10 00:00:00|10130.3|10128.3|10129.7|10127.7|10130.5|10128.5|10129.3|10127.3|513
1699574700000|2023-11-10 00:05:00|10130.1|10128.1|10128.9|10126.9|10130.1|10128.1|10128.5|10126.5|709
1699575000000|2023-11-10 00:10:00|10129.3|10127.3|10128.5|10126.5|10129.3|10127.3|10128.5|10126.5|355
1699575300000|2023-11-10 00:15:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|939
1699575600000|2023-11-10 00:20:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|482
1699575900000|2023-11-10 00:25:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|125
1699576200000|2023-11-10 00:30:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|396
1699576500000|2023-11-10 00:35:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.5|10126.5|2057
1699576800000|2023-11-10 00:40:00|10128.9|10126.9|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|653
1699577100000|2023-11-10 00:45:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|948
1699577400000|2023-11-10 00:50:00|10129.5|10127.5|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|412
1699577700000|2023-11-10 00:55:00|10129.3|10127.3|10129.3|10127.3|10129.5|10127.5|10129.3|10127.3|227
1699578000000|2023-11-10 01:00:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|708
1699578300000|2023-11-10 01:05:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|412
1699578600000|2023-11-10 01:10:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|1169
1699578900000|2023-11-10 01:15:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|396
1699579200000|2023-11-10 01:20:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|37
1699579500000|2023-11-10 01:25:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|462
1699579800000|2023-11-10 01:30:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|540
1699580100000|2023-11-10 01:35:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|227
1699580400000|2023-11-10 01:40:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|1871
1699580700000|2023-11-10 01:45:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|815
1699581000000|2023-11-10 01:50:00|10127.8|10125.8|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|1070
1699581300000|2023-11-10 01:55:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|347
1699581600000|2023-11-10 02:00:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|296
1699581900000|2023-11-10 02:05:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|261
1699582200000|2023-11-10 02:10:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|183
1699582500000|2023-11-10 02:15:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|240
1699582800000|2023-11-10 02:20:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|879
1699583100000|2023-11-10 02:25:00|10130.3|10128.3|10130.9|10128.9|10130.9|10128.9|10130.3|10128.3|574
1699583400000|2023-11-10 02:30:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|415
1699583700000|2023-11-10 02:35:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|4
1699584000000|2023-11-10 02:40:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|51
1699584300000|2023-11-10 02:45:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|309
1699584600000|2023-11-10 02:50:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|109
1699584900000|2023-11-10 02:55:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|77
1699585200000|2023-11-10 03:00:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|154
1699585500000|2023-11-10 03:05:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|127
1699585800000|2023-11-10 03:10:00|||||||||228
1699586100000|2023-11-10 03:15:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|339
1699586400000|2023-11-10 03:20:00|10131.5|10129.5|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|132
1699586700000|2023-11-10 03:25:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|58
1699587000000|2023-11-10 03:30:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|130
1699587300000|2023-11-10 03:35:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|208
1699587600000|2023-11-10 03:40:00|||||||||59
1699587900000|2023-11-10 03:45:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|281
1699588500000|2023-11-10 03:55:00|||||||||17
1699588800000|2023-11-10 04:00:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|220
1699589100000|2023-11-10 04:05:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|310
1699589400000|2023-11-10 04:10:00|||||||||142
1699589700000|2023-11-10 04:15:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|60
1699590000000|2023-11-10 04:20:00|||||||||26
1699590600000|2023-11-10 04:30:00|||||||||102
1699590900000|2023-11-10 04:35:00|||||||||7
1699591200000|2023-11-10 04:40:00|||||||||3
1699591500000|2023-11-10 04:45:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|515
1699591800000|2023-11-10 04:50:00|||||||||132
1699592100000|2023-11-10 04:55:00|||||||||7
1699592400000|2023-11-10 05:00:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|698
1699592700000|2023-11-10 05:05:00|||||||||31
1699593000000|2023-11-10 05:10:00|||||||||67
1699593300000|2023-11-10 05:15:00|||||||||111
1699593600000|2023-11-10 05:20:00|10131.7|10129.7|10131.5|10129.5|10131.7|10129.7|10131.5|10129.5|16
1699593900000|2023-11-10 05:25:00|10131.3|10129.3|10131.3|10129.3|10131.5|10129.5|10131.3|10129.3|31
1699594200000|2023-11-10 05:30:00|||||||||30
1699594500000|2023-11-10 05:35:00|||||||||62
1699594800000|2023-11-10 05:40:00|||||||||44
1699595100000|2023-11-10 05:45:00|||||||||207
1699595400000|2023-11-10 05:50:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|21
1699595700000|2023-11-10 05:55:00|10131.3|10129.3|10131.3|10129.3|10131.5|10129.5|10131.3|10129.3|237
1699596000000|2023-11-10 06:00:00|||||||||20
1699596300000|2023-11-10 06:05:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|282
1699596600000|2023-11-10 06:10:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|325
1699596900000|2023-11-10 06:15:00|||||||||29
1699597200000|2023-11-10 06:20:00|||||||||7
1699597500000|2023-11-10 06:25:00|||||||||152
1699597800000|2023-11-10 06:30:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|627
1699598100000|2023-11-10 06:35:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|285
1699598400000|2023-11-10 06:40:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|143
1699598700000|2023-11-10 06:45:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|332
1699599000000|2023-11-10 06:50:00|10131.5|10129.5|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|61
1699599300000|2023-11-10 06:55:00|10131.7|10129.7|10131.5|10129.5|10131.7|10129.7|10131.3|10129.3|326
1699599600000|2023-11-10 07:00:00|10131.7|10129.7|10130.1|10128.1|10131.7|10129.7|10130.1|10128.1|507
1699599900000|2023-11-10 07:05:00|10130.5|10128.5|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|1221
1699600200000|2023-11-10 07:10:00|10129.7|10127.7|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|243
1699600500000|2023-11-10 07:15:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|866
1699600800000|2023-11-10 07:20:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|424
1699601100000|2023-11-10 07:25:00|10130.7|10128.7|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|222
1699601400000|2023-11-10 07:30:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|862
1699601700000|2023-11-10 07:35:00|10130.9|10128.9|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|1700
1699602000000|2023-11-10 07:40:00|10131.3|10129.3|10132.1|10130.1|10132.1|10130.1|10131.1|10129.1|1496
1699602300000|2023-11-10 07:45:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|862
1699602600000|2023-11-10 07:50:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|694
1699602900000|2023-11-10 07:55:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|454
1699603200000|2023-11-10 08:00:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|1353
1699603500000|2023-11-10 08:05:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|1911
1699603800000|2023-11-10 08:10:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|861
1699604100000|2023-11-10 08:15:00|10132.6|10130.6|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|294
1699604400000|2023-11-10 08:20:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|707
1699604700000|2023-11-10 08:25:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|195
1699605000000|2023-11-10 08:30:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.6|10130.6|1570
1699605300000|2023-11-10 08:35:00|10132.6|10130.6|10132.1|10130.1|10132.6|10130.6|10132.1|10130.1|1277
1699605600000|2023-11-10 08:40:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|1095
1699605900000|2023-11-10 08:45:00|10132.4|10130.4|10130.9|10128.9|10132.4|10130.4|10130.9|10128.9|1288
1699606200000|2023-11-10 08:50:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|1465
1699606500000|2023-11-10 08:55:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.9|10127.9|1162
1699606800000|2023-11-10 09:00:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|635
1699607100000|2023-11-10 09:05:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|888
1699607400000|2023-11-10 09:10:00|10129.3|10127.3|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|1005
1699607700000|2023-11-10 09:15:00|10129.7|10127.7|10130.9|10128.9|10130.9|10128.9|10129.7|10127.7|715
1699608000000|2023-11-10 09:20:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|360
1699608300000|2023-11-10 09:25:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|144
1699608600000|2023-11-10 09:30:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|152
1699608900000|2023-11-10 09:35:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|510
1699609200000|2023-11-10 09:40:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|216
1699609500000|2023-11-10 09:45:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.7|10128.7|869
1699609800000|2023-11-10 09:50:00|10130.5|10128.5|10129.7|10127.7|10130.9|10128.9|10129.7|10127.7|2124
1699610100000|2023-11-10 09:55:00|10130.1|10128.1|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|678
1699610400000|2023-11-10 10:00:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|1134
1699610700000|2023-11-10 10:05:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|143
1699611000000|2023-11-10 10:10:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|1405
1699611300000|2023-11-10 10:15:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|456
1699611600000|2023-11-10 10:20:00|||||||||65
1699611900000|2023-11-10 10:25:00|||||||||114
1699612200000|2023-11-10 10:30:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|256
1699612500000|2023-11-10 10:35:00|||||||||167
1699612800000|2023-11-10 10:40:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|327
1699613100000|2023-11-10 10:45:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|1617
1699613400000|2023-11-10 10:50:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|423
1699613700000|2023-11-10 10:55:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|380
1699614000000|2023-11-10 11:00:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|178
1699614300000|2023-11-10 11:05:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|256
1699614600000|2023-11-10 11:10:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|378
1699614900000|2023-11-10 11:15:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|95
1699615200000|2023-11-10 11:20:00|10129.3|10127.3|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|727
1699615500000|2023-11-10 11:25:00|10129.7|10127.7|10128.9|10126.9|10130.1|10128.1|10128.9|10126.9|1116
1699615800000|2023-11-10 11:30:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|235
1699616100000|2023-11-10 11:35:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|611
1699616400000|2023-11-10 11:40:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|397
1699616700000|2023-11-10 11:45:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|676
1699617000000|2023-11-10 11:50:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|2327
1699617300000|2023-11-10 11:55:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|527
1699617600000|2023-11-10 12:00:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|701
1699617900000|2023-11-10 12:05:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|628
1699618200000|2023-11-10 12:10:00|10129.7|10127.7|10130.5|10128.5|10130.9|10128.9|10129.7|10127.7|1214
1699618500000|2023-11-10 12:15:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|1633
1699618800000|2023-11-10 12:20:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|1446
1699619100000|2023-11-10 12:25:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|456
1699619400000|2023-11-10 12:30:00|10131.7|10129.7|10132.4|10130.4|10132.4|10130.4|10130.9|10128.9|535
1699619700000|2023-11-10 12:35:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|761
1699620000000|2023-11-10 12:40:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|3114
1699620300000|2023-11-10 12:45:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|1453
1699620600000|2023-11-10 12:50:00|10133.2|10131.2|10132.8|10130.8|10133.6|10131.6|10132.4|10130.4|1741
1699620900000|2023-11-10 12:55:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|877
1699621200000|2023-11-10 13:00:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|1089
1699621500000|2023-11-10 13:05:00|10132.4|10130.4|10133.2|10131.2|10133.6|10131.6|10132.4|10130.4|1389
1699621800000|2023-11-10 13:10:00|10133.6|10131.6|10134.4|10132.4|10134.4|10132.4|10133.2|10131.2|3760
1699622100000|2023-11-10 13:15:00|10134|10132|10134.8|10132.8|10134.8|10132.8|10134|10132|3545
1699622400000|2023-11-10 13:20:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|2884
1699622700000|2023-11-10 13:25:00|10135.2|10133.2|10135.4|10133.4|10135.6|10133.6|10134.8|10132.8|2290
1699623000000|2023-11-10 13:30:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|1886
1699623300000|2023-11-10 13:35:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|2093
1699623600000|2023-11-10 13:40:00|10135.2|10133.2|10136.4|10134.4|10136.4|10134.4|10135.2|10133.2|1554
1699623900000|2023-11-10 13:45:00|10136|10134|10136.4|10134.4|10136.7|10134.7|10136|10134|2594
1699624200000|2023-11-10 13:50:00|10136.5|10134.5|10138.3|10136.3|10138.3|10136.3|10136.4|10134.4|2629
1699624500000|2023-11-10 13:55:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|3594
1699624800000|2023-11-10 14:00:00|10139.1|10137.1|10137.9|10135.9|10139.1|10137.1|10137.5|10135.5|2445
1699625100000|2023-11-10 14:05:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|1569
1699625400000|2023-11-10 14:10:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.1|10135.1|2880
1699625700000|2023-11-10 14:15:00|10137.5|10135.5|10136.4|10134.4|10137.9|10135.9|10136.4|10134.4|2781
1699626000000|2023-11-10 14:20:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|2237
1699626300000|2023-11-10 14:25:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|1619
1699626600000|2023-11-10 14:30:00|10137.1|10135.1|10136.4|10134.4|10137.1|10135.1|10136|10134|2292
1699626900000|2023-11-10 14:35:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10135.2|10133.2|3151
1699627200000|2023-11-10 14:40:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136|10134|1349
1699627500000|2023-11-10 14:45:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|1484
1699627800000|2023-11-10 14:50:00|10136.4|10134.4|10136|10134|10136.7|10134.7|10136|10134|1625
1699628100000|2023-11-10 14:55:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|1954
1699628400000|2023-11-10 15:00:00|10133.2|10131.2|10131.7|10129.7|10135.2|10133.2|10130.5|10128.5|12123
1699628700000|2023-11-10 15:05:00|10132.1|10130.1|10133.2|10131.2|10134.4|10132.4|10131.3|10129.3|5969
1699629000000|2023-11-10 15:10:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|2404
1699629300000|2023-11-10 15:15:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10132.4|10130.4|1946
1699629600000|2023-11-10 15:20:00|10132.8|10130.8|10132.1|10130.1|10133.2|10131.2|10131.7|10129.7|3523
1699629900000|2023-11-10 15:25:00|10132.4|10130.4|10130.9|10128.9|10132.4|10130.4|10130.9|10128.9|4378
1699630200000|2023-11-10 15:30:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10129.9|10127.9|3905
1699630500000|2023-11-10 15:35:00|10130.7|10128.7|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|1269
1699630800000|2023-11-10 15:40:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|696
1699631100000|2023-11-10 15:45:00|10130.9|10128.9|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|1454
1699631400000|2023-11-10 15:50:00|10131.5|10129.5|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|1815
1699631700000|2023-11-10 15:55:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|1569
1699632000000|2023-11-10 16:00:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|2145
1699632300000|2023-11-10 16:05:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|1403
1699632600000|2023-11-10 16:10:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|1508
1699632900000|2023-11-10 16:15:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|1368
1699633200000|2023-11-10 16:20:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|656
1699633500000|2023-11-10 16:25:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|937
1699633800000|2023-11-10 16:30:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|1363
1699634100000|2023-11-10 16:35:00|10130.9|10128.9|10129.3|10127.3|10130.9|10128.9|10129.3|10127.3|1466
1699634400000|2023-11-10 16:40:00|10128.9|10126.9|10128.5|10126.5|10129.3|10127.3|10128.1|10126.1|1375
1699634700000|2023-11-10 16:45:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|2147
1699635000000|2023-11-10 16:50:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1727
1699635300000|2023-11-10 16:55:00|10127.4|10125.4|10128.5|10126.5|10128.5|10126.5|10127.4|10125.4|1988
1699635600000|2023-11-10 17:00:00|10128.1|10126.1|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|2008
1699635900000|2023-11-10 17:05:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.6|10125.6|2963
1699636200000|2023-11-10 17:10:00|10127.4|10125.4|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|8450
1699636500000|2023-11-10 17:15:00|10127|10125|10125.8|10123.8|10127|10125|10125.4|10123.4|2868
1699636800000|2023-11-10 17:20:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|2487
1699637100000|2023-11-10 17:25:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|4103
1699637400000|2023-11-10 17:30:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|2362
1699637700000|2023-11-10 17:35:00|10125.8|10123.8|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|4304
1699638000000|2023-11-10 17:40:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|2523
1699638300000|2023-11-10 17:45:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125|10123|2269
1699638600000|2023-11-10 17:50:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|625
1699638900000|2023-11-10 17:55:00|10125.6|10123.6|10126.2|10124.2|10126.6|10124.6|10125.6|10123.6|1785
1699639200000|2023-11-10 18:00:00|||||||||886
1699639500000|2023-11-10 18:05:00|10125.8|10123.8|10125.4|10123.4|10126.2|10124.2|10125.4|10123.4|1151
1699639800000|2023-11-10 18:10:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|2786
1699640100000|2023-11-10 18:15:00|10124.6|10122.6|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|1851
1699640400000|2023-11-10 18:20:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|2510
1699640700000|2023-11-10 18:25:00|10125|10123|10124.6|10122.6|10125|10123|10124.2|10122.2|2092
1699641000000|2023-11-10 18:30:00|||||||||356
1699641300000|2023-11-10 18:35:00|||||||||953
1699641600000|2023-11-10 18:40:00|10125|10123|10125|10123|10125|10123|10125|10123|1612
1699641900000|2023-11-10 18:45:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|1698
1699642200000|2023-11-10 18:50:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|4102
1699642500000|2023-11-10 18:55:00|10124.6|10122.6|10125|10123|10125.4|10123.4|10124.6|10122.6|694
1699642800000|2023-11-10 19:00:00|10125.4|10123.4|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|1727
1699643100000|2023-11-10 19:05:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|254
1699643400000|2023-11-10 19:10:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|624
1699643700000|2023-11-10 19:15:00|||||||||195
1699644000000|2023-11-10 19:20:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|837
1699644300000|2023-11-10 19:25:00|||||||||629
1699644600000|2023-11-10 19:30:00|10125.8|10123.8|10124.6|10122.6|10126.2|10124.2|10124.2|10122.2|1863
1699644900000|2023-11-10 19:35:00|10124.2|10122.2|10123.9|10121.9|10124.6|10122.6|10123.7|10121.7|3397
1699645200000|2023-11-10 19:40:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|2838
1699645500000|2023-11-10 19:45:00|10123.9|10121.9|10122.7|10120.7|10123.9|10121.9|10122.3|10120.3|3324
1699645800000|2023-11-10 19:50:00|10122.3|10120.3|10123.1|10121.1|10123.5|10121.5|10122.3|10120.3|4579
1699646100000|2023-11-10 19:55:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|3154
1699646400000|2023-11-10 20:00:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|255
1699646700000|2023-11-10 20:05:00|10123.9|10121.9|10125|10123|10125|10123|10123.9|10121.9|1853
1699647000000|2023-11-10 20:10:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|1196
1699647300000|2023-11-10 20:15:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|1132
1699647600000|2023-11-10 20:20:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|396
1699647900000|2023-11-10 20:25:00|||||||||327
1699648200000|2023-11-10 20:30:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|2936
1699648500000|2023-11-10 20:35:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|1838
1699648800000|2023-11-10 20:40:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|538
1699649100000|2023-11-10 20:45:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|237
1699649400000|2023-11-10 20:50:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.2|10122.2|1373
1699649700000|2023-11-10 20:55:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|1195
1699650000000|2023-11-10 21:00:00|10125|10123|10125|10123|10125.4|10123.4|10125|10123|2498
1699650300000|2023-11-10 21:05:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|369
1699650600000|2023-11-10 21:10:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|530
1699650900000|2023-11-10 21:15:00|10124.8|10122.8|10124.6|10122.6|10125|10123|10124.6|10122.6|1278
1699651200000|2023-11-10 21:20:00|10124.8|10122.8|10124.6|10122.6|10125|10123|10124.2|10122.2|511
1699651500000|2023-11-10 21:25:00|10124.2|10122.2|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|932
1699651800000|2023-11-10 21:30:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|775
1699652100000|2023-11-10 21:35:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|1226
1699652400000|2023-11-10 21:40:00|10122.7|10120.7|10121.9|10119.9|10122.7|10120.7|10121.9|10119.9|635
1699652700000|2023-11-10 21:45:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|2156
1699653000000|2023-11-10 21:50:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|1716
1699653300000|2023-11-10 21:55:00|10121.5|10119.5|10122.3|10120.3|10122.7|10120.7|10121.5|10119.5|2841
1699830000000|2023-11-12 23:00:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|795
1699830300000|2023-11-12 23:05:00|10122.1|10120.1|10121.9|10119.9|10122.7|10120.7|10121.9|10119.9|476
1699830600000|2023-11-12 23:10:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|478
1699830900000|2023-11-12 23:15:00|10122.1|10120.1|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|205
1699831200000|2023-11-12 23:20:00|||||||||2
1699831500000|2023-11-12 23:25:00|||||||||86
1699831800000|2023-11-12 23:30:00|||||||||11
1699832100000|2023-11-12 23:35:00|||||||||146
1699832400000|2023-11-12 23:40:00|||||||||133
1699832700000|2023-11-12 23:45:00|10122.1|10120.1|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|525
1699833000000|2023-11-12 23:50:00|||||||||163
1699833300000|2023-11-12 23:55:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|333
1699833600000|2023-11-13 00:00:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|526
1699833900000|2023-11-13 00:05:00|||||||||291
1699834200000|2023-11-13 00:10:00|||||||||433
1699834500000|2023-11-13 00:15:00|||||||||38
1699834800000|2023-11-13 00:20:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|408
1699835100000|2023-11-13 00:25:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|159
1699835400000|2023-11-13 00:30:00|||||||||50
1699835700000|2023-11-13 00:35:00|||||||||453
1699836000000|2023-11-13 00:40:00|||||||||42
1699836300000|2023-11-13 00:45:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|356
1699836600000|2023-11-13 00:50:00|||||||||144
1699836900000|2023-11-13 00:55:00|||||||||4
1699837200000|2023-11-13 01:00:00|||||||||28
1699837500000|2023-11-13 01:05:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|21
1699837800000|2023-11-13 01:10:00|||||||||570
1699838100000|2023-11-13 01:15:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|89
1699838400000|2023-11-13 01:20:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|350
1699838700000|2023-11-13 01:25:00|||||||||217
1699839000000|2023-11-13 01:30:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|158
1699839300000|2023-11-13 01:35:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|603
1699839600000|2023-11-13 01:40:00|||||||||13
1699839900000|2023-11-13 01:45:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|49
1699840200000|2023-11-13 01:50:00|||||||||57
1699840500000|2023-11-13 01:55:00|||||||||40
1699840800000|2023-11-13 02:00:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|57
1699841100000|2023-11-13 02:05:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|382
1699841400000|2023-11-13 02:10:00|||||||||175
1699841700000|2023-11-13 02:15:00|||||||||15
1699842000000|2023-11-13 02:20:00|||||||||14
1699842300000|2023-11-13 02:25:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|200
1699842600000|2023-11-13 02:30:00|||||||||5
1699843200000|2023-11-13 02:40:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.7|10119.7|19
1699843500000|2023-11-13 02:45:00|||||||||2
1699843800000|2023-11-13 02:50:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|281
1699844100000|2023-11-13 02:55:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|224
1699844400000|2023-11-13 03:00:00|10121.5|10119.5|10121.5|10119.5|10121.7|10119.7|10121.1|10119.1|375
1699844700000|2023-11-13 03:05:00|||||||||343
1699845000000|2023-11-13 03:10:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|123
1699845300000|2023-11-13 03:15:00|||||||||26
1699845600000|2023-11-13 03:20:00|||||||||25
1699845900000|2023-11-13 03:25:00|10121.7|10119.7|10121.5|10119.5|10121.7|10119.7|10121.5|10119.5|100
1699846200000|2023-11-13 03:30:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|458
1699846500000|2023-11-13 03:35:00|||||||||7
1699846800000|2023-11-13 03:40:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|322
1699847400000|2023-11-13 03:50:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|271
1699847700000|2023-11-13 03:55:00|||||||||112
1699848000000|2023-11-13 04:00:00|||||||||67
1699848300000|2023-11-13 04:05:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|12
1699848600000|2023-11-13 04:10:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|18
1699848900000|2023-11-13 04:15:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|30
1699849200000|2023-11-13 04:20:00|||||||||1
1699849500000|2023-11-13 04:25:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|240
1699849800000|2023-11-13 04:30:00|||||||||142
1699850100000|2023-11-13 04:35:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|27
1699850400000|2023-11-13 04:40:00|||||||||5
1699850700000|2023-11-13 04:45:00|||||||||132
1699851000000|2023-11-13 04:50:00|||||||||4
1699851300000|2023-11-13 04:55:00|10123.1|10121.1|10122.9|10120.9|10123.1|10121.1|10122.7|10120.7|68
1699851600000|2023-11-13 05:00:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|68
1699851900000|2023-11-13 05:05:00|||||||||36
1699852200000|2023-11-13 05:10:00|||||||||10
1699852500000|2023-11-13 05:15:00|||||||||90
1699852800000|2023-11-13 05:20:00|||||||||1
1699853100000|2023-11-13 05:25:00|||||||||11
1699853400000|2023-11-13 05:30:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|174
1699853700000|2023-11-13 05:35:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|392
1699854300000|2023-11-13 05:45:00|||||||||250
1699854600000|2023-11-13 05:50:00|||||||||136
1699854900000|2023-11-13 05:55:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|126
1699855200000|2023-11-13 06:00:00|10123.1|10121.1|10123.3|10121.3|10123.5|10121.5|10123.1|10121.1|82
1699855500000|2023-11-13 06:05:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.3|10121.3|112
1699855800000|2023-11-13 06:10:00|||||||||85
1699856100000|2023-11-13 06:15:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|183
1699856400000|2023-11-13 06:20:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|570
1699856700000|2023-11-13 06:25:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|460
1699857000000|2023-11-13 06:30:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|167
1699857300000|2023-11-13 06:35:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|315
1699857600000|2023-11-13 06:40:00|10124|10122|10123.9|10121.9|10124|10122|10123.9|10121.9|188
1699857900000|2023-11-13 06:45:00|||||||||101
1699858200000|2023-11-13 06:50:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|879
1699858500000|2023-11-13 06:55:00|10123.7|10121.7|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|180
1699858800000|2023-11-13 07:00:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|224
1699859100000|2023-11-13 07:05:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|280
1699859400000|2023-11-13 07:10:00|10123.9|10121.9|10123.9|10121.9|10124|10122|10123.5|10121.5|447
1699859700000|2023-11-13 07:15:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|133
1699860000000|2023-11-13 07:20:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|150
1699860300000|2023-11-13 07:25:00|||||||||104
1699860600000|2023-11-13 07:30:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|1019
1699860900000|2023-11-13 07:35:00|||||||||37
1699861200000|2023-11-13 07:40:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|759
1699861500000|2023-11-13 07:45:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|14
1699861800000|2023-11-13 07:50:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|207
1699862100000|2023-11-13 07:55:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|353
1699862400000|2023-11-13 08:00:00|10123.9|10121.9|10122.7|10120.7|10123.9|10121.9|10122.7|10120.7|372
1699862700000|2023-11-13 08:05:00|10122.5|10120.5|10121.5|10119.5|10122.7|10120.7|10121.5|10119.5|3135
1699863000000|2023-11-13 08:10:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|814
1699863300000|2023-11-13 08:15:00|10121.3|10119.3|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|1550
1699863600000|2023-11-13 08:20:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|750
1699863900000|2023-11-13 08:25:00|10121.3|10119.3|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|549
1699864200000|2023-11-13 08:30:00|||||||||66
1699864500000|2023-11-13 08:35:00|||||||||66
1699864800000|2023-11-13 08:40:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|251
1699865100000|2023-11-13 08:45:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|42
1699865400000|2023-11-13 08:50:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|224
1699865700000|2023-11-13 08:55:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|113
1699866000000|2023-11-13 09:00:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|272
1699866300000|2023-11-13 09:05:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|967
1699866600000|2023-11-13 09:10:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|397
1699866900000|2023-11-13 09:15:00|||||||||334
1699867200000|2023-11-13 09:20:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|608
1699867500000|2023-11-13 09:25:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|604
1699867800000|2023-11-13 09:30:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|494
1699868100000|2023-11-13 09:35:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|203
1699868400000|2023-11-13 09:40:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|1651
1699868700000|2023-11-13 09:45:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|531
1699869000000|2023-11-13 09:50:00|||||||||130
1699869300000|2023-11-13 09:55:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|920
1699869600000|2023-11-13 10:00:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|1009
1699869900000|2023-11-13 10:05:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|471
1699870200000|2023-11-13 10:10:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|499
1699870500000|2023-11-13 10:15:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|1682
1699870800000|2023-11-13 10:20:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|428
1699871100000|2023-11-13 10:25:00|||||||||165
1699871400000|2023-11-13 10:30:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|685
1699871700000|2023-11-13 10:35:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|412
1699872000000|2023-11-13 10:40:00|||||||||76
1699872300000|2023-11-13 10:45:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|1243
1699872600000|2023-11-13 10:50:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10121.9|10119.9|876
1699872900000|2023-11-13 10:55:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|744
1699873200000|2023-11-13 11:00:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|441
1699873500000|2023-11-13 11:05:00|||||||||109
1699873800000|2023-11-13 11:10:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|1320
1699874100000|2023-11-13 11:15:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|331
1699874400000|2023-11-13 11:20:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|91
1699874700000|2023-11-13 11:25:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|1955
1699875000000|2023-11-13 11:30:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|592
1699875300000|2023-11-13 11:35:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|1028
1699875600000|2023-11-13 11:40:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|2283
1699875900000|2023-11-13 11:45:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|974
1699876200000|2023-11-13 11:50:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|454
1699876500000|2023-11-13 11:55:00|||||||||52
1699876800000|2023-11-13 12:00:00|10123.3|10121.3|10123.5|10121.5|10123.5|10121.5|10123.3|10121.3|896
1699877100000|2023-11-13 12:05:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|662
1699877400000|2023-11-13 12:10:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|271
1699877700000|2023-11-13 12:15:00|10123.1|10121.1|10125.4|10123.4|10125.4|10123.4|10123.1|10121.1|1438
1699878000000|2023-11-13 12:20:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10125|10123|1051
1699878300000|2023-11-13 12:25:00|||||||||332
1699878600000|2023-11-13 12:30:00|10125|10123|10125|10123|10125.4|10123.4|10125|10123|360
1699878900000|2023-11-13 12:35:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|1437
1699879200000|2023-11-13 12:40:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|1437
1699879500000|2023-11-13 12:45:00|10124.2|10122.2|10124.6|10122.6|10125|10123|10124.2|10122.2|1663
1699879800000|2023-11-13 12:50:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|583
1699880100000|2023-11-13 12:55:00|10124|10122|10123.9|10121.9|10124.2|10122.2|10123.7|10121.7|1240
1699880400000|2023-11-13 13:00:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|570
1699880700000|2023-11-13 13:05:00|10122.7|10120.7|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|2104
1699881000000|2023-11-13 13:10:00|10122.7|10120.7|10122.3|10120.3|10123.1|10121.1|10121.9|10119.9|2207
1699881300000|2023-11-13 13:15:00|10121.9|10119.9|10123.5|10121.5|10123.5|10121.5|10121.9|10119.9|3095
1699881600000|2023-11-13 13:20:00|10123.1|10121.1|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|2597
1699881900000|2023-11-13 13:25:00|10123.5|10121.5|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|1749
1699882200000|2023-11-13 13:30:00|10123.1|10121.1|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|4504
1699882500000|2023-11-13 13:35:00|10122.7|10120.7|10121.5|10119.5|10123.1|10121.1|10121.5|10119.5|1690
1699882800000|2023-11-13 13:40:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|2062
1699883100000|2023-11-13 13:45:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|1277
1699883400000|2023-11-13 13:50:00|10122.1|10120.1|10121.1|10119.1|10122.1|10120.1|10121.1|10119.1|875
1699883700000|2023-11-13 13:55:00|10120.7|10118.7|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|1289
1699884000000|2023-11-13 14:00:00|10120.7|10118.7|10119.9|10117.9|10120.7|10118.7|10119.9|10117.9|1788
1699884300000|2023-11-13 14:05:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|2903
1699884600000|2023-11-13 14:10:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|628
1699884900000|2023-11-13 14:15:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|560
1699885200000|2023-11-13 14:20:00|10120.7|10118.7|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|3256
1699885500000|2023-11-13 14:25:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|2477
1699885800000|2023-11-13 14:30:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|3216
1699886100000|2023-11-13 14:35:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|1490
1699886400000|2023-11-13 14:40:00|10120.3|10118.3|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|1887
1699886700000|2023-11-13 14:45:00|10120.3|10118.3|10119.6|10117.6|10120.7|10118.7|10119.6|10117.6|2415
1699887000000|2023-11-13 14:50:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|1762
1699887300000|2023-11-13 14:55:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|2544
1699887600000|2023-11-13 15:00:00|10120.3|10118.3|10120.7|10118.7|10121.3|10119.3|10119.6|10117.6|3614
1699887900000|2023-11-13 15:05:00|10121.1|10119.1|10120.9|10118.9|10121.1|10119.1|10120.3|10118.3|3156
1699888200000|2023-11-13 15:10:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|747
1699888500000|2023-11-13 15:15:00|10120.3|10118.3|10121.1|10119.1|10121.1|10119.1|10120.3|10118.3|3782
1699888800000|2023-11-13 15:20:00|10120.7|10118.7|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|1681
1699889100000|2023-11-13 15:25:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|1092
1699889400000|2023-11-13 15:30:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|926
1699889700000|2023-11-13 15:35:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|1322
1699890000000|2023-11-13 15:40:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|4453
1699890300000|2023-11-13 15:45:00|10121.9|10119.9|10122.3|10120.3|10122.7|10120.7|10121.5|10119.5|2117
1699890600000|2023-11-13 15:50:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10121.9|10119.9|1205
1699890900000|2023-11-13 15:55:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|2772
1699891200000|2023-11-13 16:00:00|10122.5|10120.5|10123.5|10121.5|10123.5|10121.5|10122.3|10120.3|4274
1699891500000|2023-11-13 16:05:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|2241
1699891800000|2023-11-13 16:10:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|1462
1699892100000|2023-11-13 16:15:00|10123.9|10121.9|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|694
1699892400000|2023-11-13 16:20:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|2953
1699892700000|2023-11-13 16:25:00|10124.2|10122.2|10125.4|10123.4|10125.8|10123.8|10124.2|10122.2|2453
1699893000000|2023-11-13 16:30:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10125|10123|1953
1699893300000|2023-11-13 16:35:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|1329
1699893600000|2023-11-13 16:40:00|10125.4|10123.4|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|998
1699893900000|2023-11-13 16:45:00|||||||||300
1699894200000|2023-11-13 16:50:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|1666
1699894500000|2023-11-13 16:55:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|1208
1699894800000|2023-11-13 17:00:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|587
1699895100000|2023-11-13 17:05:00|10125.6|10123.6|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|632
1699895400000|2023-11-13 17:10:00|||||||||283
1699895700000|2023-11-13 17:15:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|1542
1699896000000|2023-11-13 17:20:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|41
1699896300000|2023-11-13 17:25:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|474
1699896600000|2023-11-13 17:30:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|1875
1699896900000|2023-11-13 17:35:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|952
1699897200000|2023-11-13 17:40:00|||||||||84
1699897500000|2023-11-13 17:45:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|870
1699897800000|2023-11-13 17:50:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|661
1699898100000|2023-11-13 17:55:00|||||||||391
1699898400000|2023-11-13 18:00:00|||||||||244
1699898700000|2023-11-13 18:05:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|159
1699899000000|2023-11-13 18:10:00|||||||||392
1699899300000|2023-11-13 18:15:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|3477
1699899600000|2023-11-13 18:20:00|10125.8|10123.8|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|11260
1699899900000|2023-11-13 18:25:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|1232
1699900200000|2023-11-13 18:30:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|1111
1699900500000|2023-11-13 18:35:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|504
1699900800000|2023-11-13 18:40:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|1848
1699901100000|2023-11-13 18:45:00|||||||||507
1699901400000|2023-11-13 18:50:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|1341
1699901700000|2023-11-13 18:55:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|855
1699902000000|2023-11-13 19:00:00|10126.4|10124.4|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|1615
1699902300000|2023-11-13 19:05:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|1445
1699902600000|2023-11-13 19:10:00|10127|10125|10127|10125|10127|10125|10127|10125|731
1699902900000|2023-11-13 19:15:00|10126.6|10124.6|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|3931
1699903200000|2023-11-13 19:20:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|1011
1699903500000|2023-11-13 19:25:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|774
1699903800000|2023-11-13 19:30:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|707
1699904100000|2023-11-13 19:35:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|1225
1699904400000|2023-11-13 19:40:00|10127|10125|10127|10125|10127|10125|10127|10125|331
1699904700000|2023-11-13 19:45:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|1227
1699905000000|2023-11-13 19:50:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|342
1699905300000|2023-11-13 19:55:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|2363
1699905600000|2023-11-13 20:00:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|1687
1699905900000|2023-11-13 20:05:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|484
1699906200000|2023-11-13 20:10:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|1306
1699906500000|2023-11-13 20:15:00|10127|10125|10127|10125|10127|10125|10126.6|10124.6|539
1699906800000|2023-11-13 20:20:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|276
1699907100000|2023-11-13 20:25:00|10127|10125|10127|10125|10127|10125|10127|10125|861
1699907400000|2023-11-13 20:30:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|830
1699907700000|2023-11-13 20:35:00|||||||||816
1699908000000|2023-11-13 20:40:00|10127.8|10125.8|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|4251
1699908300000|2023-11-13 20:45:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|2712
1699908600000|2023-11-13 20:50:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|1837
1699908900000|2023-11-13 20:55:00|10127.8|10125.8|10128.9|10126.9|10128.9|10126.9|10127.8|10125.8|3317
1699909200000|2023-11-13 21:00:00|10129.3|10127.3|10127.8|10125.8|10129.3|10127.3|10127.8|10125.8|3090
1699909500000|2023-11-13 21:05:00|||||||||251
1699909800000|2023-11-13 21:10:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|358
1699910100000|2023-11-13 21:15:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|964
1699910400000|2023-11-13 21:20:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|1018
1699910700000|2023-11-13 21:25:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|659
1699911000000|2023-11-13 21:30:00|||||||||97
1699911300000|2023-11-13 21:35:00|||||||||460
1699911600000|2023-11-13 21:40:00|||||||||227
1699911900000|2023-11-13 21:45:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|1209
1699912200000|2023-11-13 21:50:00|10126.8|10124.8|10126.6|10124.6|10127|10125|10126.6|10124.6|242
1699912500000|2023-11-13 21:55:00|||||||||218
1699916400000|2023-11-13 23:00:00|10126.8|10124.8|10126.6|10124.6|10127|10125|10126.2|10124.2|399
1699916700000|2023-11-13 23:05:00|10126.4|10124.4|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|203
1699917000000|2023-11-13 23:10:00|||||||||41
1699917300000|2023-11-13 23:15:00|||||||||65
1699917900000|2023-11-13 23:25:00|||||||||1
1699918200000|2023-11-13 23:30:00|||||||||2
1699918500000|2023-11-13 23:35:00|||||||||110
1699918800000|2023-11-13 23:40:00|||||||||4
1699919100000|2023-11-13 23:45:00|||||||||12
1699919400000|2023-11-13 23:50:00|||||||||97
1699919700000|2023-11-13 23:55:00|10126|10124|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|114
1699920000000|2023-11-14 00:00:00|10126|10124|10125.4|10123.4|10126|10124|10125.4|10123.4|163
1699920300000|2023-11-14 00:05:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|271
1699920600000|2023-11-14 00:10:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|352
1699920900000|2023-11-14 00:15:00|10125.4|10123.4|10125.4|10123.4|10125.6|10123.6|10125.4|10123.4|73
1699921200000|2023-11-14 00:20:00|10125.6|10123.6|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|43
1699921500000|2023-11-14 00:25:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|421
1699921800000|2023-11-14 00:30:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|340
1699922100000|2023-11-14 00:35:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|170
1699922400000|2023-11-14 00:40:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|487
1699922700000|2023-11-14 00:45:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|4
1699923000000|2023-11-14 00:50:00|||||||||41
1699923300000|2023-11-14 00:55:00|||||||||41
1699923600000|2023-11-14 01:00:00|10125.6|10123.6|10125.4|10123.4|10125.6|10123.6|10125.4|10123.4|99
1699923900000|2023-11-14 01:05:00|||||||||95
1699924200000|2023-11-14 01:10:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|196
1699924500000|2023-11-14 01:15:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|147
1699924800000|2023-11-14 01:20:00|10125|10123|10125|10123|10125|10123|10125|10123|255
1699925100000|2023-11-14 01:25:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|202
1699925400000|2023-11-14 01:30:00|10125|10123|10125|10123|10125|10123|10125|10123|328
1699925700000|2023-11-14 01:35:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|19
1699926000000|2023-11-14 01:40:00|||||||||11
1699926300000|2023-11-14 01:45:00|||||||||1
1699926600000|2023-11-14 01:50:00|10125.6|10123.6|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|53
1699926900000|2023-11-14 01:55:00|||||||||2
1699927200000|2023-11-14 02:00:00|||||||||12
1699927500000|2023-11-14 02:05:00|||||||||76
1699927800000|2023-11-14 02:10:00|||||||||7
1699928100000|2023-11-14 02:15:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|73
1699928400000|2023-11-14 02:20:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|67
1699928700000|2023-11-14 02:25:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|24
1699929000000|2023-11-14 02:30:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|41
1699929300000|2023-11-14 02:35:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10125|10123|179
1699929600000|2023-11-14 02:40:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|823
1699929900000|2023-11-14 02:45:00|10126|10124|10126.2|10124.2|10126.2|10124.2|10126|10124|143
1699930200000|2023-11-14 02:50:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|278
1699930500000|2023-11-14 02:55:00|||||||||89
1699930800000|2023-11-14 03:00:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|112
1699931100000|2023-11-14 03:05:00|10126.8|10124.8|10126.6|10124.6|10126.8|10124.8|10126.6|10124.6|46
1699931400000|2023-11-14 03:10:00|||||||||85
1699931700000|2023-11-14 03:15:00|||||||||1
1699932000000|2023-11-14 03:20:00|10126.8|10124.8|10126.6|10124.6|10126.8|10124.8|10126.6|10124.6|440
1699932300000|2023-11-14 03:25:00|||||||||13
1699932600000|2023-11-14 03:30:00|||||||||61
1699932900000|2023-11-14 03:35:00|10126.8|10124.8|10127|10125|10127|10125|10126.6|10124.6|10
1699933200000|2023-11-14 03:40:00|||||||||113
1699933500000|2023-11-14 03:45:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|598
1699933800000|2023-11-14 03:50:00|||||||||281
1699934100000|2023-11-14 03:55:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|778
1699934700000|2023-11-14 04:05:00|||||||||168
1699935000000|2023-11-14 04:10:00|||||||||695
1699935600000|2023-11-14 04:20:00|||||||||21
1699935900000|2023-11-14 04:25:00|||||||||514
1699936200000|2023-11-14 04:30:00|||||||||100
1699936500000|2023-11-14 04:35:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|210
1699936800000|2023-11-14 04:40:00|||||||||54
1699937100000|2023-11-14 04:45:00|||||||||6
1699937400000|2023-11-14 04:50:00|||||||||1
1699937700000|2023-11-14 04:55:00|||||||||11
1699938000000|2023-11-14 05:00:00|||||||||317
1699938300000|2023-11-14 05:05:00|||||||||37
1699938600000|2023-11-14 05:10:00|||||||||395
1699938900000|2023-11-14 05:15:00|||||||||79
1699939500000|2023-11-14 05:25:00|||||||||36
1699939800000|2023-11-14 05:30:00|||||||||271
1699940100000|2023-11-14 05:35:00|||||||||159
1699940400000|2023-11-14 05:40:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|91
1699940700000|2023-11-14 05:45:00|||||||||87
1699941000000|2023-11-14 05:50:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|594
1699941300000|2023-11-14 05:55:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|125
1699941900000|2023-11-14 06:05:00|||||||||5
1699942200000|2023-11-14 06:10:00|||||||||51
1699942500000|2023-11-14 06:15:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|175
1699942800000|2023-11-14 06:20:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|276
1699943100000|2023-11-14 06:25:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|478
1699943400000|2023-11-14 06:30:00|10126.8|10124.8|10127|10125|10127|10125|10126.6|10124.6|163
1699943700000|2023-11-14 06:35:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|152
1699944000000|2023-11-14 06:40:00|10126.8|10124.8|10127|10125|10127|10125|10126.6|10124.6|442
1699944300000|2023-11-14 06:45:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|412
1699944600000|2023-11-14 06:50:00|10126.6|10124.6|10127|10125|10127|10125|10126.6|10124.6|380
1699944900000|2023-11-14 06:55:00|||||||||132
1699945200000|2023-11-14 07:00:00|10127.4|10125.4|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|1105
1699945500000|2023-11-14 07:05:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|468
1699945800000|2023-11-14 07:10:00|||||||||677
1699946100000|2023-11-14 07:15:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|513
1699946400000|2023-11-14 07:20:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|163
1699946700000|2023-11-14 07:25:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|366
1699947000000|2023-11-14 07:30:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|312
1699947300000|2023-11-14 07:35:00|||||||||268
1699947600000|2023-11-14 07:40:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|62
1699947900000|2023-11-14 07:45:00|10128.7|10126.7|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|586
1699948200000|2023-11-14 07:50:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|1100
1699948500000|2023-11-14 07:55:00|||||||||45
1699948800000|2023-11-14 08:00:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|879
1699949100000|2023-11-14 08:05:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128|10126|879
1699949400000|2023-11-14 08:10:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1033
1699949700000|2023-11-14 08:15:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|1109
1699950000000|2023-11-14 08:20:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|323
1699950300000|2023-11-14 08:25:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|215
1699950600000|2023-11-14 08:30:00|||||||||1017
1699950900000|2023-11-14 08:35:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|394
1699951200000|2023-11-14 08:40:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|536
1699951500000|2023-11-14 08:45:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|447
1699951800000|2023-11-14 08:50:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|436
1699952100000|2023-11-14 08:55:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|711
1699952400000|2023-11-14 09:00:00|||||||||233
1699952700000|2023-11-14 09:05:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1051
1699953000000|2023-11-14 09:10:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1524
1699953300000|2023-11-14 09:15:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|382
1699953600000|2023-11-14 09:20:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|790
1699953900000|2023-11-14 09:25:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|3000
1699954200000|2023-11-14 09:30:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|147
1699954500000|2023-11-14 09:35:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|978
1699954800000|2023-11-14 09:40:00|||||||||208
1699955100000|2023-11-14 09:45:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|888
1699955400000|2023-11-14 09:50:00|||||||||559
1699955700000|2023-11-14 09:55:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|441
1699956000000|2023-11-14 10:00:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|1380
1699956300000|2023-11-14 10:05:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|905
1699956600000|2023-11-14 10:10:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|692
1699956900000|2023-11-14 10:15:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|420
1699957200000|2023-11-14 10:20:00|||||||||84
1699957500000|2023-11-14 10:25:00|||||||||50
1699957800000|2023-11-14 10:30:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|247
1699958100000|2023-11-14 10:35:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|366
1699958400000|2023-11-14 10:40:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|357
1699958700000|2023-11-14 10:45:00|10127|10125|10127|10125|10127|10125|10127|10125|136
1699959000000|2023-11-14 10:50:00|10126.8|10124.8|10127|10125|10127|10125|10126.6|10124.6|458
1699959300000|2023-11-14 10:55:00|||||||||99
1699959600000|2023-11-14 11:00:00|10126.8|10124.8|10126.6|10124.6|10127|10125|10126.6|10124.6|545
1699959900000|2023-11-14 11:05:00|10127|10125|10127|10125|10127|10125|10126.6|10124.6|404
1699960200000|2023-11-14 11:10:00|10127.4|10125.4|10126.6|10124.6|10127.4|10125.4|10126.6|10124.6|449
1699960500000|2023-11-14 11:15:00|10126.8|10124.8|10127|10125|10127|10125|10126.8|10124.8|684
1699960800000|2023-11-14 11:20:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|1240
1699961100000|2023-11-14 11:25:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|176
1699961400000|2023-11-14 11:30:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|198
1699961700000|2023-11-14 11:35:00|||||||||343
1699962000000|2023-11-14 11:40:00|||||||||73
1699962300000|2023-11-14 11:45:00|||||||||927
1699962600000|2023-11-14 11:50:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|641
1699962900000|2023-11-14 11:55:00|10127|10125|10127|10125|10127|10125|10127|10125|593
1699963200000|2023-11-14 12:00:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|345
1699963500000|2023-11-14 12:05:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|169
1699963800000|2023-11-14 12:10:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|811
1699964100000|2023-11-14 12:15:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|2798
1699964400000|2023-11-14 12:20:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|279
1699964700000|2023-11-14 12:25:00|10127.4|10125.4|10126.2|10124.2|10127.4|10125.4|10126.2|10124.2|2129
1699965000000|2023-11-14 12:30:00|10125.8|10123.8|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|1810
1699965300000|2023-11-14 12:35:00|10126.4|10124.4|10127|10125|10127.4|10125.4|10126.2|10124.2|2335
1699965600000|2023-11-14 12:40:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|463
1699965900000|2023-11-14 12:45:00|10126.4|10124.4|10125.8|10123.8|10126.6|10124.6|10125.8|10123.8|547
1699966200000|2023-11-14 12:50:00|||||||||1010
1699966500000|2023-11-14 12:55:00|10125.6|10123.6|10126.2|10124.2|10126.2|10124.2|10125.4|10123.4|3811
1699966800000|2023-11-14 13:00:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.2|10124.2|1916
1699967100000|2023-11-14 13:05:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10125.8|10123.8|2465
1699967400000|2023-11-14 13:10:00|10126|10124|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|2477
1699967700000|2023-11-14 13:15:00|10126.2|10124.2|10127|10125|10127.4|10125.4|10125.8|10123.8|4321
1699968000000|2023-11-14 13:20:00|10127.4|10125.4|10128.1|10126.1|10128.1|10126.1|10127|10125|3630
1699968300000|2023-11-14 13:25:00|10127.8|10125.8|10128.7|10126.7|10129.3|10127.3|10127.8|10125.8|3742
1699968600000|2023-11-14 13:30:00|10128.9|10126.9|10152|10150|10158.2|10156.2|10123.3|10121.3|24312
1699968900000|2023-11-14 13:35:00|10152.4|10150.4|10152.4|10150.4|10153.5|10151.5|10149.2|10147.2|20628
1699969200000|2023-11-14 13:40:00|10152.8|10150.8|10159|10157|10159|10157|10152.8|10150.8|21488
1699969500000|2023-11-14 13:45:00|10159.4|10157.4|10158.6|10156.6|10160.2|10158.2|10156.7|10154.7|13502
1699969800000|2023-11-14 13:50:00|10158.2|10156.2|10157.8|10155.8|10159|10157|10154.7|10152.7|12376
1699970100000|2023-11-14 13:55:00|10158.2|10156.2|10156.3|10154.3|10159.4|10157.4|10155.9|10153.9|10230
1699970400000|2023-11-14 14:00:00|10155.9|10153.9|10159.2|10157.2|10159.4|10157.4|10155.5|10153.5|7711
1699970700000|2023-11-14 14:05:00|10159|10157|10162.5|10160.5|10162.9|10160.9|10157.4|10155.4|11180
1699971000000|2023-11-14 14:10:00|10162.7|10160.7|10163.7|10161.7|10163.7|10161.7|10161|10159|7489
1699971300000|2023-11-14 14:15:00|10163.3|10161.3|10161|10159|10163.3|10161.3|10161|10159|6844
1699971600000|2023-11-14 14:20:00|10161.4|10159.4|10162.9|10160.9|10162.9|10160.9|10160.6|10158.6|6751
1699971900000|2023-11-14 14:25:00|10163.3|10161.3|10162.5|10160.5|10163.3|10161.3|10161.7|10159.7|5882
1699972200000|2023-11-14 14:30:00|10162.9|10160.9|10164.5|10162.5|10164.9|10162.9|10162.5|10160.5|11405
1699972500000|2023-11-14 14:35:00|10164.1|10162.1|10164.1|10162.1|10164.9|10162.9|10163.3|10161.3|4797
1699972800000|2023-11-14 14:40:00|10163.7|10161.7|10161.9|10159.9|10164.5|10162.5|10161.7|10159.7|8656
1699973100000|2023-11-14 14:45:00|10162.1|10160.1|10162.1|10160.1|10163.7|10161.7|10161.7|10159.7|7467
1699973400000|2023-11-14 14:50:00|10161.7|10159.7|10161|10159|10162.1|10160.1|10160.6|10158.6|7353
1699973700000|2023-11-14 14:55:00|10161.4|10159.4|10160.2|10158.2|10161.4|10159.4|10159.8|10157.8|6239
1699974000000|2023-11-14 15:00:00|10159.8|10157.8|10160.2|10158.2|10160.6|10158.6|10159.4|10157.4|4797
1699974300000|2023-11-14 15:05:00|10160.6|10158.6|10159.4|10157.4|10160.6|10158.6|10159.4|10157.4|3321
1699974600000|2023-11-14 15:10:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|4438
1699974900000|2023-11-14 15:15:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|6119
1699975200000|2023-11-14 15:20:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|1834
1699975500000|2023-11-14 15:25:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|2401
1699975800000|2023-11-14 15:30:00|10159.8|10157.8|10159.4|10157.4|10160.2|10158.2|10159|10157|4511
1699976100000|2023-11-14 15:35:00|10159.8|10157.8|10161.4|10159.4|10161.4|10159.4|10159|10157|5297
1699976400000|2023-11-14 15:40:00|10161.7|10159.7|10161.4|10159.4|10162.1|10160.1|10161|10159|4622
1699976700000|2023-11-14 15:45:00|10161|10159|10159.4|10157.4|10161|10159|10159|10157|4640
1699977000000|2023-11-14 15:50:00|10159|10157|10161|10159|10161|10159|10159|10157|1649
1699977300000|2023-11-14 15:55:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|3693
1699977600000|2023-11-14 16:00:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|2524
1699977900000|2023-11-14 16:05:00|10161.9|10159.9|10162.5|10160.5|10162.9|10160.9|10161.7|10159.7|3224
1699978200000|2023-11-14 16:10:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|4711
1699978500000|2023-11-14 16:15:00|10163.3|10161.3|10162.1|10160.1|10163.3|10161.3|10162.1|10160.1|2356
1699978800000|2023-11-14 16:20:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10161.7|10159.7|2662
1699979100000|2023-11-14 16:25:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|1996
1699979400000|2023-11-14 16:30:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1165
1699979700000|2023-11-14 16:35:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|716
1699980000000|2023-11-14 16:40:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|2135
1699980300000|2023-11-14 16:45:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|1206
1699980600000|2023-11-14 16:50:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|1575
1699980900000|2023-11-14 16:55:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|2563
1699981200000|2023-11-14 17:00:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|2008
1699981500000|2023-11-14 17:05:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|3387
1699981800000|2023-11-14 17:10:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|2207
1699982100000|2023-11-14 17:15:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|3870
1699982400000|2023-11-14 17:20:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|10985
1699982700000|2023-11-14 17:25:00|||||||||1270
1699983000000|2023-11-14 17:30:00|||||||||555
1699983300000|2023-11-14 17:35:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|1908
1699983600000|2023-11-14 17:40:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1462
1699983900000|2023-11-14 17:45:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1533
1699984200000|2023-11-14 17:50:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|2189
1699984500000|2023-11-14 17:55:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|2019
1699984800000|2023-11-14 18:00:00|10162.5|10160.5|10163.7|10161.7|10163.7|10161.7|10162.5|10160.5|1534
1699985100000|2023-11-14 18:05:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|1286
1699985400000|2023-11-14 18:10:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|3417
1699985700000|2023-11-14 18:15:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|1109
1699986000000|2023-11-14 18:20:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|2277
1699986300000|2023-11-14 18:25:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|1130
1699986600000|2023-11-14 18:30:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|1195
1699986900000|2023-11-14 18:35:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|3392
1699987200000|2023-11-14 18:40:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|1182
1699987500000|2023-11-14 18:45:00|10165.6|10163.6|10164.9|10162.9|10165.6|10163.6|10164.9|10162.9|2310
1699987800000|2023-11-14 18:50:00|10164.5|10162.5|10165.3|10163.3|10165.3|10163.3|10164.5|10162.5|2808
1699988100000|2023-11-14 18:55:00|10164.9|10162.9|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|2808
1699988400000|2023-11-14 19:00:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|1254
1699988700000|2023-11-14 19:05:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|1939
1699989000000|2023-11-14 19:10:00|10164.9|10162.9|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|1392
1699989300000|2023-11-14 19:15:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.3|10163.3|2993
1699989600000|2023-11-14 19:20:00|10166|10164|10165.3|10163.3|10166|10164|10164.9|10162.9|642
1699989900000|2023-11-14 19:25:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|893
1699990200000|2023-11-14 19:30:00|10165.6|10163.6|10165.6|10163.6|10166.4|10164.4|10165.3|10163.3|3603
1699990500000|2023-11-14 19:35:00|10166|10164|10165.3|10163.3|10166|10164|10165.3|10163.3|1216
1699990800000|2023-11-14 19:40:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|1962
1699991100000|2023-11-14 19:45:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.3|10163.3|4681
1699991400000|2023-11-14 19:50:00|10166|10164|10166.4|10164.4|10166.8|10164.8|10166|10164|4224
1699991700000|2023-11-14 19:55:00|10166.8|10164.8|10167.6|10165.6|10168|10166|10166.4|10164.4|3701
1699992000000|2023-11-14 20:00:00|10168|10166|10166.4|10164.4|10168|10166|10166.4|10164.4|3493
1699992300000|2023-11-14 20:05:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|1995
1699992600000|2023-11-14 20:10:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|2716
1699992900000|2023-11-14 20:15:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|357
1699993200000|2023-11-14 20:20:00|10167.2|10165.2|10168.4|10166.4|10168.4|10166.4|10167.2|10165.2|1100
1699993500000|2023-11-14 20:25:00|10168|10166|10168|10166|10168|10166|10168|10166|1409
1699993800000|2023-11-14 20:30:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|2125
1699994100000|2023-11-14 20:35:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|778
1699994400000|2023-11-14 20:40:00|10168.8|10166.8|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|1075
1699994700000|2023-11-14 20:45:00|10168|10166|10167.2|10165.2|10168|10166|10167.2|10165.2|1843
1699995000000|2023-11-14 20:50:00|10166.8|10164.8|10167.6|10165.6|10168.4|10166.4|10166.8|10164.8|2394
1699995300000|2023-11-14 20:55:00|10168|10166|10166.8|10164.8|10168|10166|10166.8|10164.8|1435
1699995600000|2023-11-14 21:00:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166|10164|2658
1699995900000|2023-11-14 21:05:00|10166|10164|10165.6|10163.6|10166.2|10164.2|10165.6|10163.6|1995
1699996200000|2023-11-14 21:10:00|10165.3|10163.3|10165.6|10163.6|10166|10164|10165.3|10163.3|1506
1699996500000|2023-11-14 21:15:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|1083
1699996800000|2023-11-14 21:20:00|10165.6|10163.6|10164.9|10162.9|10165.6|10163.6|10164.9|10162.9|1359
1699997100000|2023-11-14 21:25:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|991
1699997400000|2023-11-14 21:30:00|10164.5|10162.5|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|1517
1699997700000|2023-11-14 21:35:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|1120
1699998000000|2023-11-14 21:40:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|576
1699998300000|2023-11-14 21:45:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|1013
1699998600000|2023-11-14 21:50:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|1182
1699998900000|2023-11-14 21:55:00|10164.7|10162.7|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|1284
1700002800000|2023-11-14 23:00:00|10164.5|10162.5|10164.3|10162.3|10165.6|10163.6|10164.3|10162.3|1114
1700003100000|2023-11-14 23:05:00|10164.1|10162.1|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|236
1700003400000|2023-11-14 23:10:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|612
1700003700000|2023-11-14 23:15:00|||||||||6
1700004000000|2023-11-14 23:20:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|95
1700004300000|2023-11-14 23:25:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|25
1700004600000|2023-11-14 23:30:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|204
1700004900000|2023-11-14 23:35:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|242
1700005200000|2023-11-14 23:40:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|409
1700005500000|2023-11-14 23:45:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|312
1700005800000|2023-11-14 23:50:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|341
1700006100000|2023-11-14 23:55:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|227
1700006400000|2023-11-15 00:00:00|10163.1|10161.1|10162.9|10160.9|10163.1|10161.1|10162.9|10160.9|267
1700006700000|2023-11-15 00:05:00|10162.5|10160.5|10162.1|10160.1|10162.7|10160.7|10162.1|10160.1|706
1700007000000|2023-11-15 00:10:00|||||||||84
1700007300000|2023-11-15 00:15:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|569
1700007600000|2023-11-15 00:20:00|10162.5|10160.5|10161.4|10159.4|10162.5|10160.5|10161|10159|626
1700007900000|2023-11-15 00:25:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|520
1700008200000|2023-11-15 00:30:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|678
1700008500000|2023-11-15 00:35:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|218
1700008800000|2023-11-15 00:40:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|170
1700009100000|2023-11-15 00:45:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|797
1700009400000|2023-11-15 00:50:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|757
1700009700000|2023-11-15 00:55:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|631
1700010000000|2023-11-15 01:00:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|442
1700010300000|2023-11-15 01:05:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|364
1700010600000|2023-11-15 01:10:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|527
1700010900000|2023-11-15 01:15:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|334
1700011200000|2023-11-15 01:20:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|314
1700011500000|2023-11-15 01:25:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|191
1700011800000|2023-11-15 01:30:00|10160.6|10158.6|10159.4|10157.4|10161|10159|10159.4|10157.4|1029
1700012100000|2023-11-15 01:35:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|581
1700012400000|2023-11-15 01:40:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10160.8|10158.8|386
1700012700000|2023-11-15 01:45:00|10162.1|10160.1|10163.3|10161.3|10163.3|10161.3|10162.1|10160.1|295
1700013000000|2023-11-15 01:50:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|617
1700013300000|2023-11-15 01:55:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|184
1700013600000|2023-11-15 02:00:00|10162.9|10160.9|10162.9|10160.9|10163.7|10161.7|10162.5|10160.5|604
1700013900000|2023-11-15 02:05:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|201
1700014200000|2023-11-15 02:10:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|133
1700014500000|2023-11-15 02:15:00|||||||||97
1700014800000|2023-11-15 02:20:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|359
1700015100000|2023-11-15 02:25:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|1186
1700015400000|2023-11-15 02:30:00|10161.9|10159.9|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|164
1700015700000|2023-11-15 02:35:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|195
1700016000000|2023-11-15 02:40:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|121
1700016300000|2023-11-15 02:45:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|184
1700016600000|2023-11-15 02:50:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|528
1700016900000|2023-11-15 02:55:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|53
1700017200000|2023-11-15 03:00:00|10162.5|10160.5|10163.1|10161.1|10163.3|10161.3|10162.1|10160.1|622
1700017500000|2023-11-15 03:05:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|482
1700017800000|2023-11-15 03:10:00|10163.5|10161.5|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|331
1700018100000|2023-11-15 03:15:00|10164.5|10162.5|10164.7|10162.7|10164.9|10162.9|10164.5|10162.5|736
1700018400000|2023-11-15 03:20:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|353
1700018700000|2023-11-15 03:25:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|1452
1700019000000|2023-11-15 03:30:00|10163.5|10161.5|10163.3|10161.3|10163.5|10161.5|10162.9|10160.9|518
1700019300000|2023-11-15 03:35:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10163.1|10161.1|28
1700019600000|2023-11-15 03:40:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|237
1700019900000|2023-11-15 03:45:00|||||||||70
1700020200000|2023-11-15 03:50:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|118
1700020500000|2023-11-15 03:55:00|||||||||116
1700020800000|2023-11-15 04:00:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|284
1700021100000|2023-11-15 04:05:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|300
1700021400000|2023-11-15 04:10:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|285
1700021700000|2023-11-15 04:15:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|491
1700022000000|2023-11-15 04:20:00|||||||||241
1700022300000|2023-11-15 04:25:00|||||||||72
1700022600000|2023-11-15 04:30:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|107
1700022900000|2023-11-15 04:35:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|684
1700023200000|2023-11-15 04:40:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|146
1700023500000|2023-11-15 04:45:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|409
1700023800000|2023-11-15 04:50:00|||||||||50
1700024100000|2023-11-15 04:55:00|||||||||51
1700024400000|2023-11-15 05:00:00|10165.3|10163.3|10164.5|10162.5|10165.6|10163.6|10164.5|10162.5|474
1700024700000|2023-11-15 05:05:00|10164.1|10162.1|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|292
1700025000000|2023-11-15 05:10:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|110
1700025300000|2023-11-15 05:15:00|10164.3|10162.3|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|694
1700025600000|2023-11-15 05:20:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|339
1700025900000|2023-11-15 05:25:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|967
1700026200000|2023-11-15 05:30:00|||||||||57
1700026500000|2023-11-15 05:35:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|83
1700026800000|2023-11-15 05:40:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|455
1700027100000|2023-11-15 05:45:00|||||||||54
1700027400000|2023-11-15 05:50:00|10163.5|10161.5|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|242
1700027700000|2023-11-15 05:55:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|53
1700028000000|2023-11-15 06:00:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|303
1700028300000|2023-11-15 06:05:00|||||||||55
1700028600000|2023-11-15 06:10:00|||||||||4
1700028900000|2023-11-15 06:15:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|97
1700029200000|2023-11-15 06:20:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|124
1700029500000|2023-11-15 06:25:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|158
1700029800000|2023-11-15 06:30:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|2530
1700030100000|2023-11-15 06:35:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|136
1700030400000|2023-11-15 06:40:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|4913
1700030700000|2023-11-15 06:45:00|10162.9|10160.9|10162.1|10160.1|10162.9|10160.9|10161.7|10159.7|1257
1700031000000|2023-11-15 06:50:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|972
1700031300000|2023-11-15 06:55:00|10162.7|10160.7|10162.9|10160.9|10163.1|10161.1|10162.5|10160.5|711
1700031600000|2023-11-15 07:00:00|10163.9|10161.9|10163.3|10161.3|10165.5|10163.5|10162.9|10160.9|2685
1700031900000|2023-11-15 07:05:00|10162.9|10160.9|10161.4|10159.4|10163.3|10161.3|10161.4|10159.4|2155
1700032200000|2023-11-15 07:10:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|4995
1700032500000|2023-11-15 07:15:00|10159.8|10157.8|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|4032
1700032800000|2023-11-15 07:20:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|916
1700033100000|2023-11-15 07:25:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|1624
1700033400000|2023-11-15 07:30:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|550
1700033700000|2023-11-15 07:35:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|479
1700034000000|2023-11-15 07:40:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|1133
1700034300000|2023-11-15 07:45:00|10161|10159|10161.5|10159.5|10162.1|10160.1|10160.6|10158.6|3420
1700034600000|2023-11-15 07:50:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|844
1700034900000|2023-11-15 07:55:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|4891
1700035200000|2023-11-15 08:00:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.1|10160.1|1985
1700035500000|2023-11-15 08:05:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|1082
1700035800000|2023-11-15 08:10:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|674
1700036100000|2023-11-15 08:15:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|812
1700036400000|2023-11-15 08:20:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|496
1700036700000|2023-11-15 08:25:00|||||||||301
1700037000000|2023-11-15 08:30:00|10163.7|10161.7|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|583
1700037300000|2023-11-15 08:35:00|10164.9|10162.9|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|4135
1700037600000|2023-11-15 08:40:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|1513
1700037900000|2023-11-15 08:45:00|10165.3|10163.3|10164.9|10162.9|10165.6|10163.6|10164.9|10162.9|928
1700038200000|2023-11-15 08:50:00|10165.3|10163.3|10165.3|10163.3|10166|10164|10165.3|10163.3|958
1700038500000|2023-11-15 08:55:00|10165.1|10163.1|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|2035
1700038800000|2023-11-15 09:00:00|10164.5|10162.5|10163.7|10161.7|10164.9|10162.9|10163.7|10161.7|2149
1700039100000|2023-11-15 09:05:00|10163.9|10161.9|10163.7|10161.7|10163.9|10161.9|10163.7|10161.7|1230
1700039400000|2023-11-15 09:10:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|1537
1700039700000|2023-11-15 09:15:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|982
1700040000000|2023-11-15 09:20:00|10163.3|10161.3|10162.5|10160.5|10163.7|10161.7|10162.5|10160.5|667
1700040300000|2023-11-15 09:25:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|3670
1700040600000|2023-11-15 09:30:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|1410
1700040900000|2023-11-15 09:35:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|834
1700041200000|2023-11-15 09:40:00|10162.9|10160.9|10161.7|10159.7|10162.9|10160.9|10161.7|10159.7|1406
1700041500000|2023-11-15 09:45:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|2088
1700041800000|2023-11-15 09:50:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|1589
1700042100000|2023-11-15 09:55:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|1080
1700042400000|2023-11-15 10:00:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|575
1700042700000|2023-11-15 10:05:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|762
1700043000000|2023-11-15 10:10:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|585
1700043300000|2023-11-15 10:15:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|1310
1700043600000|2023-11-15 10:20:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|183
1700043900000|2023-11-15 10:25:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|857
1700044200000|2023-11-15 10:30:00|||||||||289
1700044500000|2023-11-15 10:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|351
1700044800000|2023-11-15 10:40:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|1260
1700045100000|2023-11-15 10:45:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.2|10158.2|994
1700045400000|2023-11-15 10:50:00|10160.8|10158.8|10161|10159|10161.4|10159.4|10160.6|10158.6|992
1700045700000|2023-11-15 10:55:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|879
1700046000000|2023-11-15 11:00:00|10161|10159|10161|10159|10161|10159|10160.2|10158.2|1863
1700046300000|2023-11-15 11:05:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|423
1700046600000|2023-11-15 11:10:00|10161.4|10159.4|10160.2|10158.2|10161.4|10159.4|10160.2|10158.2|499
1700046900000|2023-11-15 11:15:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|1303
1700047200000|2023-11-15 11:20:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|1010
1700047500000|2023-11-15 11:25:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10160.6|10158.6|1699
1700047800000|2023-11-15 11:30:00|10160.6|10158.6|10161|10159|10161|10159|10160.2|10158.2|1717
1700048100000|2023-11-15 11:35:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|586
1700048400000|2023-11-15 11:40:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|339
1700048700000|2023-11-15 11:45:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|654
1700049000000|2023-11-15 11:50:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|2541
1700049300000|2023-11-15 11:55:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|433
1700049600000|2023-11-15 12:00:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|814
1700049900000|2023-11-15 12:05:00|10161.4|10159.4|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|994
1700050200000|2023-11-15 12:10:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|584
1700050500000|2023-11-15 12:15:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|1378
1700050800000|2023-11-15 12:20:00|10161.4|10159.4|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|1852
1700051100000|2023-11-15 12:25:00|10160.4|10158.4|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|2313
1700051400000|2023-11-15 12:30:00|10161|10159|10161|10159|10161|10159|10161|10159|337
1700051700000|2023-11-15 12:35:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|1804
1700052000000|2023-11-15 12:40:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|750
1700052300000|2023-11-15 12:45:00|10160.2|10158.2|10161|10159|10161|10159|10160.2|10158.2|838
1700052600000|2023-11-15 12:50:00|10161.2|10159.2|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|1321
1700052900000|2023-11-15 12:55:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|805
1700053200000|2023-11-15 13:00:00|10161.4|10159.4|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|2389
1700053500000|2023-11-15 13:05:00|10160.2|10158.2|10161|10159|10161|10159|10160.2|10158.2|1660
1700053800000|2023-11-15 13:10:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|1948
1700054100000|2023-11-15 13:15:00|10160.8|10158.8|10159.4|10157.4|10161|10159|10159|10157|11833
1700054400000|2023-11-15 13:20:00|10159.8|10157.8|10161|10159|10161.4|10159.4|10159.4|10157.4|8941
1700054700000|2023-11-15 13:25:00|10161.4|10159.4|10161.2|10159.2|10162.5|10160.5|10161.2|10159.2|4007
1700055000000|2023-11-15 13:30:00|10161|10159|10155.5|10153.5|10166.8|10164.8|10153.9|10151.9|14412
1700055300000|2023-11-15 13:35:00|10155.1|10153.1|10155.5|10153.5|10157.1|10155.1|10155.1|10153.1|10084
1700055600000|2023-11-15 13:40:00|10155.1|10153.1|10154.3|10152.3|10156.3|10154.3|10153.5|10151.5|6569
1700055900000|2023-11-15 13:45:00|10153.9|10151.9|10156.3|10154.3|10156.3|10154.3|10153.5|10151.5|6442
1700056200000|2023-11-15 13:50:00|10156.7|10154.7|10155.1|10153.1|10157.1|10155.1|10154.7|10152.7|4147
1700056500000|2023-11-15 13:55:00|10155.5|10153.5|10153.1|10151.1|10155.5|10153.5|10153.1|10151.1|5148
1700056800000|2023-11-15 14:00:00|10153.5|10151.5|10153.3|10151.3|10154.3|10152.3|10152.8|10150.8|4813
1700057100000|2023-11-15 14:05:00|10153.5|10151.5|10153.1|10151.1|10154.3|10152.3|10152.4|10150.4|5353
1700057400000|2023-11-15 14:10:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10151.6|10149.6|7874
1700057700000|2023-11-15 14:15:00|10153|10151|10153.9|10151.9|10153.9|10151.9|10152.8|10150.8|6640
1700058000000|2023-11-15 14:20:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|2164
1700058300000|2023-11-15 14:25:00|10152.8|10150.8|10153.3|10151.3|10153.9|10151.9|10152.4|10150.4|4806
1700058600000|2023-11-15 14:30:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|2648
1700058900000|2023-11-15 14:35:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|2585
1700059200000|2023-11-15 14:40:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|3939
1700059500000|2023-11-15 14:45:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|2758
1700059800000|2023-11-15 14:50:00|10151.6|10149.6|10150.4|10148.4|10152|10150|10150|10148|4921
1700060100000|2023-11-15 14:55:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10149.6|10147.6|5459
1700060400000|2023-11-15 15:00:00|10151.2|10149.2|10150|10148|10151.2|10149.2|10150|10148|3590
1700060700000|2023-11-15 15:05:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|9442
1700061000000|2023-11-15 15:10:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|1547
1700061300000|2023-11-15 15:15:00|10149.8|10147.8|10149.2|10147.2|10150|10148|10148.9|10146.9|3866
1700061600000|2023-11-15 15:20:00|10148.9|10146.9|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|2860
1700061900000|2023-11-15 15:25:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|5895
1700062200000|2023-11-15 15:30:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10148.9|10146.9|2779
1700062500000|2023-11-15 15:35:00|10149.6|10147.6|10150.8|10148.8|10151.2|10149.2|10149.6|10147.6|5821
1700062800000|2023-11-15 15:40:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|4535
1700063100000|2023-11-15 15:45:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10150|10148|3058
1700063400000|2023-11-15 15:50:00|10150.4|10148.4|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|3982
1700063700000|2023-11-15 15:55:00|10150|10148|10150|10148|10150|10148|10149.2|10147.2|1522
1700064000000|2023-11-15 16:00:00|10149.6|10147.6|10149.2|10147.2|10150.4|10148.4|10149.2|10147.2|1843
1700064300000|2023-11-15 16:05:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|1293
1700064600000|2023-11-15 16:10:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|4862
1700064900000|2023-11-15 16:15:00|10150.4|10148.4|10150.4|10148.4|10150.6|10148.6|10150|10148|4536
1700065200000|2023-11-15 16:20:00|10150|10148|10149.6|10147.6|10150|10148|10149.2|10147.2|4661
1700065500000|2023-11-15 16:25:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|733
1700065800000|2023-11-15 16:30:00|10149.2|10147.2|10148.5|10146.5|10149.4|10147.4|10148.1|10146.1|4349
1700066100000|2023-11-15 16:35:00|10148.1|10146.1|10148.3|10146.3|10148.5|10146.5|10147.7|10145.7|1892
1700066400000|2023-11-15 16:40:00|10148.1|10146.1|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|967
1700066700000|2023-11-15 16:45:00|10148.1|10146.1|10148.9|10146.9|10148.9|10146.9|10147.7|10145.7|1614
1700067000000|2023-11-15 16:50:00|10149.2|10147.2|10147.7|10145.7|10149.2|10147.2|10147.7|10145.7|3825
1700067300000|2023-11-15 16:55:00|10147.5|10145.5|10148.5|10146.5|10148.5|10146.5|10147.3|10145.3|5108
1700067600000|2023-11-15 17:00:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1303
1700067900000|2023-11-15 17:05:00|10148.5|10146.5|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|1135
1700068200000|2023-11-15 17:10:00|10148.1|10146.1|10146.9|10144.9|10148.1|10146.1|10146.9|10144.9|1720
1700068500000|2023-11-15 17:15:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|1453
1700068800000|2023-11-15 17:20:00|10146.1|10144.1|10147.3|10145.3|10147.3|10145.3|10146.1|10144.1|1142
1700069100000|2023-11-15 17:25:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|3383
1700069400000|2023-11-15 17:30:00|||||||||1165
1700069700000|2023-11-15 17:35:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|1145
1700070000000|2023-11-15 17:40:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|514
1700070300000|2023-11-15 17:45:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10146.9|10144.9|1242
1700070600000|2023-11-15 17:50:00|10146.9|10144.9|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|1578
1700070900000|2023-11-15 17:55:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|613
1700071200000|2023-11-15 18:00:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|939
1700071500000|2023-11-15 18:05:00|10146.5|10144.5|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|1932
1700071800000|2023-11-15 18:10:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|764
1700072100000|2023-11-15 18:15:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|1123
1700072400000|2023-11-15 18:20:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|611
1700072700000|2023-11-15 18:25:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|815
1700073000000|2023-11-15 18:30:00|10145.1|10143.1|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|1226
1700073300000|2023-11-15 18:35:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|3513
1700073600000|2023-11-15 18:40:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|1121
1700073900000|2023-11-15 18:45:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|958
1700074200000|2023-11-15 18:50:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|1160
1700074500000|2023-11-15 18:55:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1598
1700074800000|2023-11-15 19:00:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10145.3|10143.3|2506
1700075100000|2023-11-15 19:05:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|792
1700075400000|2023-11-15 19:10:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|1133
1700075700000|2023-11-15 19:15:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|1654
1700076000000|2023-11-15 19:20:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|1289
1700076300000|2023-11-15 19:25:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|373
1700076600000|2023-11-15 19:30:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1366
1700076900000|2023-11-15 19:35:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.5|10144.5|1535
1700077200000|2023-11-15 19:40:00|10147.5|10145.5|10148.5|10146.5|10148.5|10146.5|10147.3|10145.3|2692
1700077500000|2023-11-15 19:45:00|10148.1|10146.1|10148.9|10146.9|10149.2|10147.2|10148.1|10146.1|2499
1700077800000|2023-11-15 19:50:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|1005
1700078100000|2023-11-15 19:55:00|10148.1|10146.1|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|1898
1700078400000|2023-11-15 20:00:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|1356
1700078700000|2023-11-15 20:05:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|2480
1700079000000|2023-11-15 20:10:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|1167
1700079300000|2023-11-15 20:15:00|10149|10147|10148.5|10146.5|10149.2|10147.2|10147.7|10145.7|4223
1700079600000|2023-11-15 20:20:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|431
1700079900000|2023-11-15 20:25:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|304
1700080200000|2023-11-15 20:30:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|362
1700080500000|2023-11-15 20:35:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|1087
1700080800000|2023-11-15 20:40:00|10148.3|10146.3|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|284
1700081100000|2023-11-15 20:45:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|230
1700081400000|2023-11-15 20:50:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|811
1700081700000|2023-11-15 20:55:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1515
1700082000000|2023-11-15 21:00:00|10148.1|10146.1|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|2644
1700082300000|2023-11-15 21:05:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|3219
1700082600000|2023-11-15 21:10:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1402
1700082900000|2023-11-15 21:15:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|1641
1700083200000|2023-11-15 21:20:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|670
1700083500000|2023-11-15 21:25:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1242
1700083800000|2023-11-15 21:30:00|10149.6|10147.6|10148.9|10146.9|10150|10148|10148.9|10146.9|2198
1700084100000|2023-11-15 21:35:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|910
1700084400000|2023-11-15 21:40:00|10148.5|10146.5|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|1701
1700084700000|2023-11-15 21:45:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.3|10146.3|657
1700085000000|2023-11-15 21:50:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|1184
1700085300000|2023-11-15 21:55:00|10149.2|10147.2|10149|10147|10149.2|10147.2|10149|10147|582
1700089200000|2023-11-15 23:00:00|10148.5|10146.5|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|391
1700089500000|2023-11-15 23:05:00|||||||||26
1700089800000|2023-11-15 23:10:00|||||||||11
1700090100000|2023-11-15 23:15:00|10149.2|10147.2|10149.4|10147.4|10149.4|10147.4|10149.2|10147.2|39
1700090400000|2023-11-15 23:20:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|12
1700090700000|2023-11-15 23:25:00|||||||||46
1700091000000|2023-11-15 23:30:00|10150|10148|10150|10148|10150.4|10148.4|10149.8|10147.8|240
1700091300000|2023-11-15 23:35:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|167
1700091600000|2023-11-15 23:40:00|10150|10148|10150|10148|10150|10148|10150|10148|126
1700091900000|2023-11-15 23:45:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|283
1700092200000|2023-11-15 23:50:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|783
1700092500000|2023-11-15 23:55:00|||||||||57
1700092800000|2023-11-16 00:00:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150.2|10148.2|109
1700093100000|2023-11-16 00:05:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|288
1700093400000|2023-11-16 00:10:00|10151.4|10149.4|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|209
1700093700000|2023-11-16 00:15:00|||||||||39
1700094000000|2023-11-16 00:20:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|905
1700094300000|2023-11-16 00:25:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|990
1700094600000|2023-11-16 00:30:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|591
1700094900000|2023-11-16 00:35:00|||||||||163
1700095200000|2023-11-16 00:40:00|10151.4|10149.4|10151.4|10149.4|10151.4|10149.4|10151.4|10149.4|89
1700095500000|2023-11-16 00:45:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|126
1700095800000|2023-11-16 00:50:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.2|10150.2|288
1700096100000|2023-11-16 00:55:00|||||||||444
1700096400000|2023-11-16 01:00:00|10152.6|10150.6|10152|10150|10152.6|10150.6|10152|10150|490
1700096700000|2023-11-16 01:05:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|173
1700097000000|2023-11-16 01:10:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|49
1700097300000|2023-11-16 01:15:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|26
1700097600000|2023-11-16 01:20:00|10151.8|10149.8|10152|10150|10152|10150|10151.6|10149.6|65
1700097900000|2023-11-16 01:25:00|||||||||255
1700098200000|2023-11-16 01:30:00|||||||||6
1700098500000|2023-11-16 01:35:00|||||||||36
1700098800000|2023-11-16 01:40:00|||||||||217
1700099100000|2023-11-16 01:45:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|102
1700099400000|2023-11-16 01:50:00|||||||||105
1700099700000|2023-11-16 01:55:00|10152|10150|10152|10150|10152|10150|10152|10150|507
1700100000000|2023-11-16 02:00:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|497
1700100300000|2023-11-16 02:05:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|190
1700100600000|2023-11-16 02:10:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|211
1700100900000|2023-11-16 02:15:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|38
1700101200000|2023-11-16 02:20:00|||||||||39
1700101500000|2023-11-16 02:25:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|994
1700101800000|2023-11-16 02:30:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|433
1700102100000|2023-11-16 02:35:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|133
1700102400000|2023-11-16 02:40:00|||||||||18
1700102700000|2023-11-16 02:45:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|723
1700103000000|2023-11-16 02:50:00|||||||||6
1700103300000|2023-11-16 02:55:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|370
1700103600000|2023-11-16 03:00:00|||||||||10
1700103900000|2023-11-16 03:05:00|||||||||10
1700104200000|2023-11-16 03:10:00|10151.8|10149.8|10151.6|10149.6|10151.8|10149.8|10151.6|10149.6|45
1700104500000|2023-11-16 03:15:00|||||||||6
1700104800000|2023-11-16 03:20:00|||||||||49
1700105100000|2023-11-16 03:25:00|||||||||7
1700105400000|2023-11-16 03:30:00|10152|10150|10151.2|10149.2|10152|10150|10151.2|10149.2|195
1700105700000|2023-11-16 03:35:00|||||||||30
1700106000000|2023-11-16 03:40:00|10151.6|10149.6|10151.8|10149.8|10152|10150|10151.6|10149.6|240
1700106300000|2023-11-16 03:45:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|47
1700106600000|2023-11-16 03:50:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|170
1700106900000|2023-11-16 03:55:00|||||||||3
1700107200000|2023-11-16 04:00:00|10152|10150|10152|10150|10152|10150|10152|10150|204
1700107500000|2023-11-16 04:05:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|86
1700107800000|2023-11-16 04:10:00|||||||||1
1700108100000|2023-11-16 04:15:00|||||||||1
1700108400000|2023-11-16 04:20:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151.6|10149.6|304
1700108700000|2023-11-16 04:25:00|10152|10150|10152|10150|10152|10150|10151.8|10149.8|17
1700109000000|2023-11-16 04:30:00|||||||||30
1700109300000|2023-11-16 04:35:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|98
1700109600000|2023-11-16 04:40:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|51
1700109900000|2023-11-16 04:45:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|210
1700110200000|2023-11-16 04:50:00|||||||||10
1700110500000|2023-11-16 04:55:00|||||||||78
1700110800000|2023-11-16 05:00:00|10151.4|10149.4|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|160
1700111100000|2023-11-16 05:05:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|142
1700111400000|2023-11-16 05:10:00|10152|10150|10152|10150|10152|10150|10152|10150|189
1700111700000|2023-11-16 05:15:00|||||||||13
1700112000000|2023-11-16 05:20:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|3
1700112300000|2023-11-16 05:25:00|10152|10150|10151.8|10149.8|10152|10150|10151.6|10149.6|235
1700112600000|2023-11-16 05:30:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|1
1700112900000|2023-11-16 05:35:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|41
1700113500000|2023-11-16 05:45:00|10152|10150|10151.8|10149.8|10152|10150|10151.8|10149.8|37
1700113800000|2023-11-16 05:50:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|118
1700114100000|2023-11-16 05:55:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1069
1700114400000|2023-11-16 06:00:00|10151.8|10149.8|10152|10150|10152|10150|10151.6|10149.6|150
1700114700000|2023-11-16 06:05:00|10151.8|10149.8|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|66
1700115000000|2023-11-16 06:10:00|||||||||43
1700115300000|2023-11-16 06:15:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|1012
1700115600000|2023-11-16 06:20:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|614
1700115900000|2023-11-16 06:25:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|262
1700116200000|2023-11-16 06:30:00|10152|10150|10152|10150|10152|10150|10152|10150|221
1700116500000|2023-11-16 06:35:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|473
1700116800000|2023-11-16 06:40:00|10152|10150|10152|10150|10152|10150|10152|10150|143
1700117100000|2023-11-16 06:45:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|176
1700117400000|2023-11-16 06:50:00|10152.4|10150.4|10152.6|10150.6|10152.8|10150.8|10152|10150|453
1700117700000|2023-11-16 06:55:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|233
1700118000000|2023-11-16 07:00:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|197
1700118300000|2023-11-16 07:05:00|10153|10151|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|513
1700118600000|2023-11-16 07:10:00|10152.6|10150.6|10152.8|10150.8|10152.8|10150.8|10152.6|10150.6|204
1700118900000|2023-11-16 07:15:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|274
1700119200000|2023-11-16 07:20:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|250
1700119500000|2023-11-16 07:25:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|310
1700119800000|2023-11-16 07:30:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|653
1700120100000|2023-11-16 07:35:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|346
1700120400000|2023-11-16 07:40:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|217
1700120700000|2023-11-16 07:45:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|526
1700121000000|2023-11-16 07:50:00|10153.1|10151.1|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|989
1700121300000|2023-11-16 07:55:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|329
1700121600000|2023-11-16 08:00:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|434
1700121900000|2023-11-16 08:05:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|783
1700122200000|2023-11-16 08:10:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|957
1700122500000|2023-11-16 08:15:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|625
1700122800000|2023-11-16 08:20:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|201
1700123100000|2023-11-16 08:25:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|310
1700123400000|2023-11-16 08:30:00|||||||||81
1700123700000|2023-11-16 08:35:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|588
1700124000000|2023-11-16 08:40:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|1463
1700124300000|2023-11-16 08:45:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|369
1700124600000|2023-11-16 08:50:00|||||||||66
1700124900000|2023-11-16 08:55:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|629
1700125200000|2023-11-16 09:00:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|155
1700125500000|2023-11-16 09:05:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|157
1700125800000|2023-11-16 09:10:00|||||||||344
1700126100000|2023-11-16 09:15:00|||||||||174
1700126400000|2023-11-16 09:20:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|288
1700126700000|2023-11-16 09:25:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|936
1700127000000|2023-11-16 09:30:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|301
1700127300000|2023-11-16 09:35:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|987
1700127600000|2023-11-16 09:40:00|||||||||458
1700127900000|2023-11-16 09:45:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|996
1700128200000|2023-11-16 09:50:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|479
1700128500000|2023-11-16 09:55:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|316
1700128800000|2023-11-16 10:00:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|342
1700129100000|2023-11-16 10:05:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|284
1700129400000|2023-11-16 10:10:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|221
1700129700000|2023-11-16 10:15:00|||||||||103
1700130000000|2023-11-16 10:20:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|112
1700130300000|2023-11-16 10:25:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|82
1700130600000|2023-11-16 10:30:00|||||||||22
1700130900000|2023-11-16 10:35:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|860
1700131200000|2023-11-16 10:40:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|71
1700131500000|2023-11-16 10:45:00|||||||||125
1700131800000|2023-11-16 10:50:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|45
1700132100000|2023-11-16 10:55:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|60
1700132400000|2023-11-16 11:00:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|237
1700132700000|2023-11-16 11:05:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|511
1700133000000|2023-11-16 11:10:00|||||||||85
1700133300000|2023-11-16 11:15:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|2139
1700133600000|2023-11-16 11:20:00|||||||||88
1700133900000|2023-11-16 11:25:00|||||||||638
1700134200000|2023-11-16 11:30:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|494
1700134500000|2023-11-16 11:35:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|750
1700134800000|2023-11-16 11:40:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|177
1700135100000|2023-11-16 11:45:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|782
1700135400000|2023-11-16 11:50:00|10154.1|10152.1|10154.7|10152.7|10154.7|10152.7|10154.1|10152.1|166
1700135700000|2023-11-16 11:55:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|1315
1700136000000|2023-11-16 12:00:00|10155.5|10153.5|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|1050
1700136300000|2023-11-16 12:05:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|997
1700136600000|2023-11-16 12:10:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|7970
1700136900000|2023-11-16 12:15:00|10153|10151|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|2549
1700137200000|2023-11-16 12:20:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|762
1700137500000|2023-11-16 12:25:00|||||||||236
1700137800000|2023-11-16 12:30:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|383
1700138100000|2023-11-16 12:35:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|693
1700138400000|2023-11-16 12:40:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|2755
1700138700000|2023-11-16 12:45:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|1598
1700139000000|2023-11-16 12:50:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1019
1700139300000|2023-11-16 12:55:00|10153|10151|10154.3|10152.3|10154.3|10152.3|10152.8|10150.8|1314
1700139600000|2023-11-16 13:00:00|10154.7|10152.7|10155.5|10153.5|10155.9|10153.9|10154.3|10152.3|1935
1700139900000|2023-11-16 13:05:00|10155.1|10153.1|10156.7|10154.7|10157.1|10155.1|10155.1|10153.1|2257
1700140200000|2023-11-16 13:10:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|2116
1700140500000|2023-11-16 13:15:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|1710
1700140800000|2023-11-16 13:20:00|10157.1|10155.1|10157.8|10155.8|10159|10157|10157.1|10155.1|5973
1700141100000|2023-11-16 13:25:00|10157.4|10155.4|10158|10156|10158.6|10156.6|10157.4|10155.4|3732
1700141400000|2023-11-16 13:30:00|10158.2|10156.2|10162.9|10160.9|10164.1|10162.1|10157.8|10155.8|14463
1700141700000|2023-11-16 13:35:00|10162.5|10160.5|10164.5|10162.5|10164.5|10162.5|10160.6|10158.6|7194
1700142000000|2023-11-16 13:40:00|10164.9|10162.9|10163.7|10161.7|10164.9|10162.9|10162.9|10160.9|3795
1700142300000|2023-11-16 13:45:00|10163.5|10161.5|10165.3|10163.3|10166.4|10164.4|10163.3|10161.3|6948
1700142600000|2023-11-16 13:50:00|10164.9|10162.9|10163.7|10161.7|10165.3|10163.3|10163.7|10161.7|5418
1700142900000|2023-11-16 13:55:00|10163.9|10161.9|10164.9|10162.9|10165.3|10163.3|10163.7|10161.7|6207
1700143200000|2023-11-16 14:00:00|10164.5|10162.5|10163.7|10161.7|10164.9|10162.9|10163.7|10161.7|5305
1700143500000|2023-11-16 14:05:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|2904
1700143800000|2023-11-16 14:10:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|2546
1700144100000|2023-11-16 14:15:00|10162.9|10160.9|10162.5|10160.5|10164.1|10162.1|10162.1|10160.1|5234
1700144400000|2023-11-16 14:20:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|3550
1700144700000|2023-11-16 14:25:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10159.8|10157.8|7525
1700145000000|2023-11-16 14:30:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|9161
1700145300000|2023-11-16 14:35:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|572
1700145600000|2023-11-16 14:40:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|2239
1700145900000|2023-11-16 14:45:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|4535
1700146200000|2023-11-16 14:50:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|2462
1700146500000|2023-11-16 14:55:00|10162.5|10160.5|10163.3|10161.3|10163.7|10161.7|10162.5|10160.5|2895
1700146800000|2023-11-16 15:00:00|10163.1|10161.1|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|3070
1700147100000|2023-11-16 15:05:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|3857
1700147400000|2023-11-16 15:10:00|10163.7|10161.7|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|2263
1700147700000|2023-11-16 15:15:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|2800
1700148000000|2023-11-16 15:20:00|10165.3|10163.3|10165.8|10163.8|10166|10164|10165.3|10163.3|4157
1700148300000|2023-11-16 15:25:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|2513
1700148600000|2023-11-16 15:30:00|10166|10164|10166|10164|10166.4|10164.4|10165.6|10163.6|4978
1700148900000|2023-11-16 15:35:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|3118
1700149200000|2023-11-16 15:40:00|10165.6|10163.6|10164.1|10162.1|10165.6|10163.6|10164.1|10162.1|5876
1700149500000|2023-11-16 15:45:00|10163.7|10161.7|10164.5|10162.5|10164.9|10162.9|10163.7|10161.7|1086
1700149800000|2023-11-16 15:50:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10162.9|10160.9|2819
1700150100000|2023-11-16 15:55:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|947
1700150400000|2023-11-16 16:00:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|2161
1700150700000|2023-11-16 16:05:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|1598
1700151000000|2023-11-16 16:10:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|2524
1700151300000|2023-11-16 16:15:00|10162.7|10160.7|10161.4|10159.4|10162.9|10160.9|10161.4|10159.4|6834
1700151600000|2023-11-16 16:20:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|2194
1700151900000|2023-11-16 16:25:00|||||||||1257
1700152200000|2023-11-16 16:30:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|4430
1700152500000|2023-11-16 16:35:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|181
1700152800000|2023-11-16 16:40:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|1290
1700153100000|2023-11-16 16:45:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|4243
1700153400000|2023-11-16 16:50:00|10161.4|10159.4|10159.8|10157.8|10161.4|10159.4|10159.8|10157.8|4114
1700153700000|2023-11-16 16:55:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1668
1700154000000|2023-11-16 17:00:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|1044
1700154300000|2023-11-16 17:05:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|922
1700154600000|2023-11-16 17:10:00|10160.2|10158.2|10161.7|10159.7|10161.7|10159.7|10160.2|10158.2|1639
1700154900000|2023-11-16 17:15:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|2164
1700155200000|2023-11-16 17:20:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|2205
1700155500000|2023-11-16 17:25:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|1689
1700155800000|2023-11-16 17:30:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1953
1700156100000|2023-11-16 17:35:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|4236
1700156400000|2023-11-16 17:40:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|10836
1700156700000|2023-11-16 17:45:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1364
1700157000000|2023-11-16 17:50:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|276
1700157300000|2023-11-16 17:55:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|1453
1700157600000|2023-11-16 18:00:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|1937
1700157900000|2023-11-16 18:05:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|820
1700158200000|2023-11-16 18:10:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|991
1700158500000|2023-11-16 18:15:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|995
1700158800000|2023-11-16 18:20:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|1241
1700159100000|2023-11-16 18:25:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|2748
1700159400000|2023-11-16 18:30:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1476
1700159700000|2023-11-16 18:35:00|10163.5|10161.5|10163.7|10161.7|10164.1|10162.1|10163.5|10161.5|2034
1700160000000|2023-11-16 18:40:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|712
1700160300000|2023-11-16 18:45:00|10163.3|10161.3|10162.5|10160.5|10163.3|10161.3|10162.1|10160.1|1013
1700160600000|2023-11-16 18:50:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|710
1700160900000|2023-11-16 18:55:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|1194
1700161200000|2023-11-16 19:00:00|10162.9|10160.9|10162.1|10160.1|10162.9|10160.9|10161.7|10159.7|4714
1700161500000|2023-11-16 19:05:00|||||||||367
1700161800000|2023-11-16 19:10:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1464
1700162100000|2023-11-16 19:15:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|733
1700162400000|2023-11-16 19:20:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|1508
1700162700000|2023-11-16 19:25:00|||||||||285
1700163000000|2023-11-16 19:30:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|527
1700163300000|2023-11-16 19:35:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|534
1700163600000|2023-11-16 19:40:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|1230
1700163900000|2023-11-16 19:45:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|542
1700164200000|2023-11-16 19:50:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|1067
1700164500000|2023-11-16 19:55:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|3174
1700164800000|2023-11-16 20:00:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1469
1700165100000|2023-11-16 20:05:00|10162.1|10160.1|10162.1|10160.1|10162.3|10160.3|10162.1|10160.1|296
1700165400000|2023-11-16 20:10:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|643
1700165700000|2023-11-16 20:15:00|||||||||1154
1700166000000|2023-11-16 20:20:00|||||||||493
1700166300000|2023-11-16 20:25:00|||||||||172
1700166600000|2023-11-16 20:30:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|253
1700166900000|2023-11-16 20:35:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|205
1700167200000|2023-11-16 20:40:00|||||||||266
1700167500000|2023-11-16 20:45:00|10161.4|10159.4|10160.2|10158.2|10161.7|10159.7|10160.2|10158.2|911
1700167800000|2023-11-16 20:50:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|1156
1700168100000|2023-11-16 20:55:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|1783
1700168400000|2023-11-16 21:00:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|1376
1700168700000|2023-11-16 21:05:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|1297
1700169000000|2023-11-16 21:10:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|557
1700169300000|2023-11-16 21:15:00|10160.6|10158.6|10161.4|10159.4|10162.1|10160.1|10160.6|10158.6|1748
1700169600000|2023-11-16 21:20:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|396
1700169900000|2023-11-16 21:25:00|||||||||299
1700170200000|2023-11-16 21:30:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|213
1700170500000|2023-11-16 21:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|1190
1700170800000|2023-11-16 21:40:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|392
1700171100000|2023-11-16 21:45:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|1389
1700171400000|2023-11-16 21:50:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|636
1700171700000|2023-11-16 21:55:00|10163.3|10161.3|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|2166
1700175600000|2023-11-16 23:00:00|10161.7|10159.7|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|198
1700175900000|2023-11-16 23:05:00|||||||||9
1700176200000|2023-11-16 23:10:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|602
1700176500000|2023-11-16 23:15:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|60
1700176800000|2023-11-16 23:20:00|10163.9|10161.9|10164.1|10162.1|10164.1|10162.1|10163.9|10161.9|15
1700177100000|2023-11-16 23:25:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.3|10162.3|61
1700177400000|2023-11-16 23:30:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|258
1700177700000|2023-11-16 23:35:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|46
1700178000000|2023-11-16 23:40:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.9|10161.9|43
1700178300000|2023-11-16 23:45:00|||||||||46
1700178600000|2023-11-16 23:50:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|75
1700178900000|2023-11-16 23:55:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|536
1700179200000|2023-11-17 00:00:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|102
1700179500000|2023-11-17 00:05:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.5|10161.5|20
1700179800000|2023-11-17 00:10:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|490
1700180100000|2023-11-17 00:15:00|10162.9|10160.9|10161.7|10159.7|10162.9|10160.9|10161.7|10159.7|143
1700180400000|2023-11-17 00:20:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|405
1700180700000|2023-11-17 00:25:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|355
1700181000000|2023-11-17 00:30:00|10161.5|10159.5|10162.5|10160.5|10162.5|10160.5|10161.4|10159.4|254
1700181300000|2023-11-17 00:35:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|102
1700181600000|2023-11-17 00:40:00|||||||||2
1700181900000|2023-11-17 00:45:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|103
1700182200000|2023-11-17 00:50:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|332
1700182500000|2023-11-17 00:55:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|223
1700182800000|2023-11-17 01:00:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|306
1700183100000|2023-11-17 01:05:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|429
1700183400000|2023-11-17 01:10:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|300
1700183700000|2023-11-17 01:15:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|210
1700184000000|2023-11-17 01:20:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|304
1700184300000|2023-11-17 01:25:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|991
1700184600000|2023-11-17 01:30:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|595
1700184900000|2023-11-17 01:35:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|76
1700185200000|2023-11-17 01:40:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|241
1700185500000|2023-11-17 01:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|303
1700185800000|2023-11-17 01:50:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|77
1700186100000|2023-11-17 01:55:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|210
1700186400000|2023-11-17 02:00:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|112
1700186700000|2023-11-17 02:05:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|131
1700187000000|2023-11-17 02:10:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|97
1700187300000|2023-11-17 02:15:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|139
1700187600000|2023-11-17 02:20:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|47
1700187900000|2023-11-17 02:25:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|67
1700188200000|2023-11-17 02:30:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|92
1700188500000|2023-11-17 02:35:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|133
1700188800000|2023-11-17 02:40:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|304
1700189100000|2023-11-17 02:45:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|41
1700189400000|2023-11-17 02:50:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|87
1700189700000|2023-11-17 02:55:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|51
1700190000000|2023-11-17 03:00:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|127
1700190300000|2023-11-17 03:05:00|10161.5|10159.5|10161.5|10159.5|10161.7|10159.7|10161.4|10159.4|253
1700190600000|2023-11-17 03:10:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|8
1700190900000|2023-11-17 03:15:00|||||||||112
1700191200000|2023-11-17 03:20:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|230
1700191500000|2023-11-17 03:25:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|114
1700191800000|2023-11-17 03:30:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.5|10159.5|123
1700192100000|2023-11-17 03:35:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|306
1700192400000|2023-11-17 03:40:00|||||||||3
1700192700000|2023-11-17 03:45:00|||||||||76
1700193000000|2023-11-17 03:50:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|214
1700193300000|2023-11-17 03:55:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|680
1700193600000|2023-11-17 04:00:00|||||||||30
1700193900000|2023-11-17 04:05:00|||||||||100
1700194200000|2023-11-17 04:10:00|||||||||23
1700194500000|2023-11-17 04:15:00|||||||||77
1700194800000|2023-11-17 04:20:00|||||||||36
1700195100000|2023-11-17 04:25:00|||||||||69
1700195400000|2023-11-17 04:30:00|10161.5|10159.5|10161.4|10159.4|10161.5|10159.5|10161|10159|266
1700195700000|2023-11-17 04:35:00|||||||||3
1700196300000|2023-11-17 04:45:00|||||||||5
1700196600000|2023-11-17 04:50:00|||||||||266
1700196900000|2023-11-17 04:55:00|||||||||27
1700197200000|2023-11-17 05:00:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|70
1700197500000|2023-11-17 05:05:00|||||||||8
1700197800000|2023-11-17 05:10:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|210
1700198100000|2023-11-17 05:15:00|||||||||1
1700198400000|2023-11-17 05:20:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|203
1700198700000|2023-11-17 05:25:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|155
1700199000000|2023-11-17 05:30:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|7
1700199300000|2023-11-17 05:35:00|||||||||2
1700199600000|2023-11-17 05:40:00|||||||||6
1700199900000|2023-11-17 05:45:00|10160.4|10158.4|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|124
1700200200000|2023-11-17 05:50:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|212
1700200500000|2023-11-17 05:55:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|122
1700200800000|2023-11-17 06:00:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|447
1700201100000|2023-11-17 06:05:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|109
1700201400000|2023-11-17 06:10:00|||||||||27
1700201700000|2023-11-17 06:15:00|||||||||8
1700202000000|2023-11-17 06:20:00|||||||||7
1700202300000|2023-11-17 06:25:00|||||||||21
1700202600000|2023-11-17 06:30:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10160|10158|110
1700202900000|2023-11-17 06:35:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|352
1700203200000|2023-11-17 06:40:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|91
1700203500000|2023-11-17 06:45:00|||||||||61
1700203800000|2023-11-17 06:50:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|283
1700204100000|2023-11-17 06:55:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|61
1700204400000|2023-11-17 07:00:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|580
1700204700000|2023-11-17 07:05:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10160.2|10158.2|901
1700205000000|2023-11-17 07:10:00|10159.8|10157.8|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|220
1700205300000|2023-11-17 07:15:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.2|10158.2|662
1700205600000|2023-11-17 07:20:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|286
1700205900000|2023-11-17 07:25:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|460
1700206200000|2023-11-17 07:30:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|1490
1700206500000|2023-11-17 07:35:00|10163.1|10161.1|10163.7|10161.7|10164.1|10162.1|10162.9|10160.9|1644
1700206800000|2023-11-17 07:40:00|10164.1|10162.1|10162.5|10160.5|10164.1|10162.1|10162.5|10160.5|1704
1700207100000|2023-11-17 07:45:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|330
1700207400000|2023-11-17 07:50:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|288
1700207700000|2023-11-17 07:55:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|413
1700208000000|2023-11-17 08:00:00|10163.3|10161.3|10162.1|10160.1|10163.3|10161.3|10161.7|10159.7|726
1700208300000|2023-11-17 08:05:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|1228
1700208600000|2023-11-17 08:10:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|1117
1700208900000|2023-11-17 08:15:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1598
1700209200000|2023-11-17 08:20:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|449
1700209500000|2023-11-17 08:25:00|10162.9|10160.9|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|1200
1700209800000|2023-11-17 08:30:00|10163.7|10161.7|10166.4|10164.4|10166.4|10164.4|10163.7|10161.7|3187
1700210100000|2023-11-17 08:35:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|1968
1700210400000|2023-11-17 08:40:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10165.6|10163.6|1803
1700210700000|2023-11-17 08:45:00|10165.6|10163.6|10166.8|10164.8|10166.8|10164.8|10165.6|10163.6|1371
1700211000000|2023-11-17 08:50:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|933
1700211300000|2023-11-17 08:55:00|10166.4|10164.4|10167.6|10165.6|10167.8|10165.8|10166.4|10164.4|2976
1700211600000|2023-11-17 09:00:00|10167.2|10165.2|10168.4|10166.4|10168.4|10166.4|10167.2|10165.2|2600
1700211900000|2023-11-17 09:05:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.4|10166.4|2382
1700212200000|2023-11-17 09:10:00|10168.8|10166.8|10170.1|10168.1|10170.3|10168.3|10168.8|10166.8|1335
1700212500000|2023-11-17 09:15:00|10169.9|10167.9|10168|10166|10169.9|10167.9|10167.6|10165.6|5178
1700212800000|2023-11-17 09:20:00|10167.6|10165.6|10167.6|10165.6|10168.4|10166.4|10167.2|10165.2|2309
1700213100000|2023-11-17 09:25:00|10168|10166|10168|10166|10168|10166|10168|10166|4655
1700213400000|2023-11-17 09:30:00|10167.6|10165.6|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|743
1700213700000|2023-11-17 09:35:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|478
1700214000000|2023-11-17 09:40:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|910
1700214300000|2023-11-17 09:45:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|348
1700214600000|2023-11-17 09:50:00|10166.4|10164.4|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|1625
1700214900000|2023-11-17 09:55:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|533
1700215200000|2023-11-17 10:00:00|10167|10165|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|45
1700215500000|2023-11-17 10:05:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|325
1700215800000|2023-11-17 10:10:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|916
1700216100000|2023-11-17 10:15:00|||||||||74
1700216400000|2023-11-17 10:20:00|||||||||121
1700216700000|2023-11-17 10:25:00|||||||||235
1700217000000|2023-11-17 10:30:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|867
1700217300000|2023-11-17 10:35:00|10168|10166|10168|10166|10168.4|10166.4|10167.6|10165.6|977
1700217600000|2023-11-17 10:40:00|10168.4|10166.4|10169.2|10167.2|10169.2|10167.2|10168|10166|810
1700217900000|2023-11-17 10:45:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|631
1700218200000|2023-11-17 10:50:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|533
1700218500000|2023-11-17 10:55:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|1539
1700218800000|2023-11-17 11:00:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168|10166|480
1700219100000|2023-11-17 11:05:00|10168|10166|10167.6|10165.6|10168.8|10166.8|10167.6|10165.6|2015
1700219400000|2023-11-17 11:10:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|475
1700219700000|2023-11-17 11:15:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|1586
1700220000000|2023-11-17 11:20:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|641
1700220300000|2023-11-17 11:25:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|840
1700220600000|2023-11-17 11:30:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|193
1700220900000|2023-11-17 11:35:00|10166.8|10164.8|10166|10164|10167.2|10165.2|10165.6|10163.6|2003
1700221200000|2023-11-17 11:40:00|10165.6|10163.6|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|1906
1700221500000|2023-11-17 11:45:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|664
1700221800000|2023-11-17 11:50:00|10166.2|10164.2|10166.4|10164.4|10166.8|10164.8|10166.2|10164.2|474
1700222100000|2023-11-17 11:55:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|1277
1700222400000|2023-11-17 12:00:00|10164.9|10162.9|10166|10164|10166|10164|10164.9|10162.9|1339
1700222700000|2023-11-17 12:05:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|142
1700223000000|2023-11-17 12:10:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|8388
1700223300000|2023-11-17 12:15:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|215
1700223600000|2023-11-17 12:20:00|10164.9|10162.9|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|2040
1700223900000|2023-11-17 12:25:00|10164.9|10162.9|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|1140
1700224200000|2023-11-17 12:30:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|113
1700224500000|2023-11-17 12:35:00|10164.7|10162.7|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|1490
1700224800000|2023-11-17 12:40:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|832
1700225100000|2023-11-17 12:45:00|10164.5|10162.5|10163.7|10161.7|10164.9|10162.9|10163.7|10161.7|990
1700225400000|2023-11-17 12:50:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|920
1700225700000|2023-11-17 12:55:00|10163.3|10161.3|10162.1|10160.1|10163.7|10161.7|10162.1|10160.1|639
1700226000000|2023-11-17 13:00:00|10161.7|10159.7|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|3300
1700226300000|2023-11-17 13:05:00|10162.5|10160.5|10164.1|10162.1|10164.5|10162.5|10162.5|10160.5|4218
1700226600000|2023-11-17 13:10:00|10163.7|10161.7|10165.3|10163.3|10165.3|10163.3|10163.7|10161.7|1426
1700226900000|2023-11-17 13:15:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10163.7|10161.7|1924
1700227200000|2023-11-17 13:20:00|10163.7|10161.7|10165.3|10163.3|10165.6|10163.6|10163.7|10161.7|6851
1700227500000|2023-11-17 13:25:00|10164.9|10162.9|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|2185
1700227800000|2023-11-17 13:30:00|10164.5|10162.5|10162.9|10160.9|10164.7|10162.7|10162.5|10160.5|4563
1700228100000|2023-11-17 13:35:00|10162.5|10160.5|10160.6|10158.6|10163.7|10161.7|10160.6|10158.6|3419
1700228400000|2023-11-17 13:40:00|10160.2|10158.2|10159|10157|10160.6|10158.6|10158.6|10156.6|7335
1700228700000|2023-11-17 13:45:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10156.7|10154.7|4232
1700229000000|2023-11-17 13:50:00|10158|10156|10156.7|10154.7|10158.2|10156.2|10156.7|10154.7|4410
1700229300000|2023-11-17 13:55:00|10156.3|10154.3|10157.4|10155.4|10157.4|10155.4|10156.3|10154.3|6490
1700229600000|2023-11-17 14:00:00|10157.8|10155.8|10158.6|10156.6|10159|10157|10157.4|10155.4|3050
1700229900000|2023-11-17 14:05:00|10158.2|10156.2|10156.7|10154.7|10158.2|10156.2|10156.3|10154.3|4004
1700230200000|2023-11-17 14:10:00|10156.3|10154.3|10155.9|10153.9|10156.7|10154.7|10155.5|10153.5|7541
1700230500000|2023-11-17 14:15:00|10155.5|10153.5|10156.7|10154.7|10156.7|10154.7|10155.1|10153.1|7885
1700230800000|2023-11-17 14:20:00|10156.3|10154.3|10157.4|10155.4|10157.4|10155.4|10156.3|10154.3|4694
1700231100000|2023-11-17 14:25:00|10157.1|10155.1|10156.3|10154.3|10157.4|10155.4|10156.3|10154.3|2448
1700231400000|2023-11-17 14:30:00|10155.9|10153.9|10156.3|10154.3|10157.4|10155.4|10155.9|10153.9|3045
1700231700000|2023-11-17 14:35:00|10155.9|10153.9|10155.1|10153.1|10156.3|10154.3|10154.7|10152.7|5112
1700232000000|2023-11-17 14:40:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|1098
1700232300000|2023-11-17 14:45:00|10156.1|10154.1|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|2417
1700232600000|2023-11-17 14:50:00|10155.9|10153.9|10154.7|10152.7|10155.9|10153.9|10154.7|10152.7|3715
1700232900000|2023-11-17 14:55:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|7344
1700233200000|2023-11-17 15:00:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|1770
1700233500000|2023-11-17 15:05:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|1398
1700233800000|2023-11-17 15:10:00|10154.7|10152.7|10153.7|10151.7|10155.1|10153.1|10153.1|10151.1|8236
1700234100000|2023-11-17 15:15:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|3085
1700234400000|2023-11-17 15:20:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|3530
1700234700000|2023-11-17 15:25:00|10153|10151|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|1304
1700235000000|2023-11-17 15:30:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|2447
1700235300000|2023-11-17 15:35:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|3034
1700235600000|2023-11-17 15:40:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.3|10151.3|1315
1700235900000|2023-11-17 15:45:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|2603
1700236200000|2023-11-17 15:50:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|601
1700236500000|2023-11-17 15:55:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|556
1700236800000|2023-11-17 16:00:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152|10150|3830
1700237100000|2023-11-17 16:05:00|10153.1|10151.1|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|2150
1700237400000|2023-11-17 16:10:00|10152.8|10150.8|10153|10151|10153.5|10151.5|10152.4|10150.4|3292
1700237700000|2023-11-17 16:15:00|10152.8|10150.8|10152|10150|10153.1|10151.1|10152|10150|3991
1700238000000|2023-11-17 16:20:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|2632
1700238300000|2023-11-17 16:25:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10149.6|10147.6|8806
1700238600000|2023-11-17 16:30:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|5783
1700238900000|2023-11-17 16:35:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|3169
1700239200000|2023-11-17 16:40:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|2557
1700239500000|2023-11-17 16:45:00|10148.9|10146.9|10151.2|10149.2|10151.2|10149.2|10148.9|10146.9|3906
1700239800000|2023-11-17 16:50:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1391
1700240100000|2023-11-17 16:55:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|2034
1700240400000|2023-11-17 17:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|940
1700240700000|2023-11-17 17:05:00|10150|10148|10151.2|10149.2|10151.6|10149.6|10150|10148|2913
1700241000000|2023-11-17 17:10:00|10151.4|10149.4|10151.6|10149.6|10152|10150|10151.2|10149.2|4862
1700241300000|2023-11-17 17:15:00|10152|10150|10151.2|10149.2|10152|10150|10150.8|10148.8|2507
1700241600000|2023-11-17 17:20:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|3375
1700241900000|2023-11-17 17:25:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|3493
1700242200000|2023-11-17 17:30:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|2010
1700242500000|2023-11-17 17:35:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|142
1700242800000|2023-11-17 17:40:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|594
1700243100000|2023-11-17 17:45:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|296
1700243400000|2023-11-17 17:50:00|||||||||43
1700243700000|2023-11-17 17:55:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|374
1700244000000|2023-11-17 18:00:00|||||||||150
1700244300000|2023-11-17 18:05:00|||||||||692
1700244600000|2023-11-17 18:10:00|||||||||1207
1700244900000|2023-11-17 18:15:00|10151.2|10149.2|10152.4|10150.4|10152.4|10150.4|10151.2|10149.2|2808
1700245200000|2023-11-17 18:20:00|10152|10150|10152|10150|10152|10150|10151.2|10149.2|4148
1700245500000|2023-11-17 18:25:00|||||||||863
1700245800000|2023-11-17 18:30:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|3318
1700246100000|2023-11-17 18:35:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|1046
1700246400000|2023-11-17 18:40:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|721
1700246700000|2023-11-17 18:45:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|1597
1700247000000|2023-11-17 18:50:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|908
1700247300000|2023-11-17 18:55:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|829
1700247600000|2023-11-17 19:00:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|800
1700247900000|2023-11-17 19:05:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1736
1700248200000|2023-11-17 19:10:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|1455
1700248500000|2023-11-17 19:15:00|10152.6|10150.6|10152.8|10150.8|10152.8|10150.8|10152.6|10150.6|1223
1700248800000|2023-11-17 19:20:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|1165
1700249100000|2023-11-17 19:25:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|2414
1700249400000|2023-11-17 19:30:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1908
1700249700000|2023-11-17 19:35:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|2428
1700250000000|2023-11-17 19:40:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|1317
1700250300000|2023-11-17 19:45:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150|10148|4222
1700250600000|2023-11-17 19:50:00|10150|10148|10150|10148|10150|10148|10150|10148|1644
1700250900000|2023-11-17 19:55:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150|10148|3747
1700251200000|2023-11-17 20:00:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|923
1700251500000|2023-11-17 20:05:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|1677
1700251800000|2023-11-17 20:10:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150|10148|2325
1700252100000|2023-11-17 20:15:00|||||||||664
1700252400000|2023-11-17 20:20:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|1731
1700252700000|2023-11-17 20:25:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|1770
1700253000000|2023-11-17 20:30:00|||||||||654
1700253300000|2023-11-17 20:35:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|646
1700253600000|2023-11-17 20:40:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|350
1700253900000|2023-11-17 20:45:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1456
1700254200000|2023-11-17 20:50:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1074
1700254500000|2023-11-17 20:55:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|2418
1700254800000|2023-11-17 21:00:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1059
1700255100000|2023-11-17 21:05:00|||||||||1387
1700255400000|2023-11-17 21:10:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|388
1700255700000|2023-11-17 21:15:00|10151.6|10149.6|10152|10150|10152|10150|10151.2|10149.2|2020
1700256000000|2023-11-17 21:20:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|1897
1700256300000|2023-11-17 21:25:00|10152|10150|10152|10150|10152|10150|10152|10150|1124
1700256600000|2023-11-17 21:30:00|||||||||374
1700256900000|2023-11-17 21:35:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|1446
1700257200000|2023-11-17 21:40:00|||||||||39
1700257500000|2023-11-17 21:45:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|1391
1700257800000|2023-11-17 21:50:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|1284
1700258100000|2023-11-17 21:55:00|10153.9|10151.9|10153.7|10151.7|10153.9|10151.9|10153.5|10151.5|1593
1700434800000|2023-11-19 23:00:00|10151.2|10149.2|10152|10150|10152.6|10150.6|10150|10148|2860
1700435100000|2023-11-19 23:05:00|10151.6|10149.6|10153.5|10151.5|10153.5|10151.5|10151.6|10149.6|1085
1700435400000|2023-11-19 23:10:00|10153.3|10151.3|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|712
1700435700000|2023-11-19 23:15:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|598
1700436000000|2023-11-19 23:20:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|195
1700436300000|2023-11-19 23:25:00|10153.3|10151.3|10153.1|10151.1|10153.3|10151.3|10153.1|10151.1|90
1700436600000|2023-11-19 23:30:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|24
1700436900000|2023-11-19 23:35:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|49
1700437200000|2023-11-19 23:40:00|||||||||6
1700437500000|2023-11-19 23:45:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|331
1700437800000|2023-11-19 23:50:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|91
1700438100000|2023-11-19 23:55:00|10153|10151|10152.4|10150.4|10153|10151|10152|10150|307
1700438400000|2023-11-20 00:00:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|338
1700438700000|2023-11-20 00:05:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|334
1700439000000|2023-11-20 00:10:00|10151.2|10149.2|10152|10150|10152|10150|10151.2|10149.2|557
1700439300000|2023-11-20 00:15:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|131
1700439600000|2023-11-20 00:20:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|29
1700439900000|2023-11-20 00:25:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10152|10150|212
1700440200000|2023-11-20 00:30:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|164
1700440500000|2023-11-20 00:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|150
1700440800000|2023-11-20 00:40:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|469
1700441100000|2023-11-20 00:45:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|474
1700441400000|2023-11-20 00:50:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|1062
1700441700000|2023-11-20 00:55:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|172
1700442000000|2023-11-20 01:00:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|424
1700442300000|2023-11-20 01:05:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|576
1700442600000|2023-11-20 01:10:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|217
1700442900000|2023-11-20 01:15:00|10153.1|10151.1|10154.3|10152.3|10154.7|10152.7|10153.1|10151.1|466
1700443200000|2023-11-20 01:20:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|174
1700443500000|2023-11-20 01:25:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|185
1700443800000|2023-11-20 01:30:00|||||||||81
1700444100000|2023-11-20 01:35:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|47
1700444400000|2023-11-20 01:40:00|||||||||43
1700444700000|2023-11-20 01:45:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|296
1700445000000|2023-11-20 01:50:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|33
1700445300000|2023-11-20 01:55:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|93
1700445600000|2023-11-20 02:00:00|||||||||63
1700446200000|2023-11-20 02:10:00|||||||||2
1700446500000|2023-11-20 02:15:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|51
1700446800000|2023-11-20 02:20:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|19
1700447100000|2023-11-20 02:25:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|382
1700447400000|2023-11-20 02:30:00|10154.5|10152.5|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|343
1700447700000|2023-11-20 02:35:00|||||||||441
1700448000000|2023-11-20 02:40:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|346
1700448300000|2023-11-20 02:45:00|||||||||4
1700448600000|2023-11-20 02:50:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|163
1700448900000|2023-11-20 02:55:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|44
1700449200000|2023-11-20 03:00:00|||||||||27
1700449500000|2023-11-20 03:05:00|||||||||122
1700449800000|2023-11-20 03:10:00|||||||||9
1700450100000|2023-11-20 03:15:00|||||||||4
1700450400000|2023-11-20 03:20:00|||||||||3
1700450700000|2023-11-20 03:25:00|||||||||44
1700451000000|2023-11-20 03:30:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|292
1700451300000|2023-11-20 03:35:00|||||||||39
1700451600000|2023-11-20 03:40:00|||||||||1
1700451900000|2023-11-20 03:45:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|306
1700452200000|2023-11-20 03:50:00|10154.9|10152.9|10154.7|10152.7|10154.9|10152.9|10154.7|10152.7|98
1700452500000|2023-11-20 03:55:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|131
1700452800000|2023-11-20 04:00:00|||||||||36
1700453100000|2023-11-20 04:05:00|||||||||16
1700453400000|2023-11-20 04:10:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|144
1700453700000|2023-11-20 04:15:00|||||||||807
1700454000000|2023-11-20 04:20:00|||||||||17
1700454300000|2023-11-20 04:25:00|||||||||5
1700454600000|2023-11-20 04:30:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|185
1700454900000|2023-11-20 04:35:00|||||||||1
1700455200000|2023-11-20 04:40:00|||||||||15
1700455500000|2023-11-20 04:45:00|||||||||14
1700455800000|2023-11-20 04:50:00|||||||||381
1700456100000|2023-11-20 04:55:00|||||||||659
1700456400000|2023-11-20 05:00:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|32
1700456700000|2023-11-20 05:05:00|||||||||82
1700457000000|2023-11-20 05:10:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|615
1700457300000|2023-11-20 05:15:00|10153.7|10151.7|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|352
1700457600000|2023-11-20 05:20:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|218
1700457900000|2023-11-20 05:25:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|136
1700458200000|2023-11-20 05:30:00|10153.9|10151.9|10153.7|10151.7|10153.9|10151.9|10153.5|10151.5|53
1700458500000|2023-11-20 05:35:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|42
1700458800000|2023-11-20 05:40:00|10153.7|10151.7|10153.9|10151.9|10153.9|10151.9|10153.7|10151.7|17
1700459100000|2023-11-20 05:45:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|83
1700459400000|2023-11-20 05:50:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|107
1700459700000|2023-11-20 05:55:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|176
1700460000000|2023-11-20 06:00:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|110
1700460300000|2023-11-20 06:05:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|139
1700460600000|2023-11-20 06:10:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|43
1700460900000|2023-11-20 06:15:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1409
1700461200000|2023-11-20 06:20:00|||||||||42
1700461500000|2023-11-20 06:25:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1297
1700461800000|2023-11-20 06:30:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|100
1700462100000|2023-11-20 06:35:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|883
1700462400000|2023-11-20 06:40:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|414
1700462700000|2023-11-20 06:45:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|235
1700463000000|2023-11-20 06:50:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|89
1700463300000|2023-11-20 06:55:00|10152|10150|10152|10150|10152|10150|10152|10150|131
1700463600000|2023-11-20 07:00:00|10152.4|10150.4|10150.8|10148.8|10152.4|10150.4|10150.8|10148.8|1023
1700463900000|2023-11-20 07:05:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|406
1700464200000|2023-11-20 07:10:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|673
1700464500000|2023-11-20 07:15:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|683
1700464800000|2023-11-20 07:20:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|684
1700465100000|2023-11-20 07:25:00|10150|10148|10150|10148|10150|10148|10150|10148|1010
1700465400000|2023-11-20 07:30:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|418
1700465700000|2023-11-20 07:35:00|10150|10148|10150|10148|10150|10148|10150|10148|101
1700466000000|2023-11-20 07:40:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|983
1700466300000|2023-11-20 07:45:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|729
1700466600000|2023-11-20 07:50:00|10150.4|10148.4|10150.4|10148.4|10151.4|10149.4|10150.4|10148.4|1127
1700466900000|2023-11-20 07:55:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|728
1700467200000|2023-11-20 08:00:00|10149.6|10147.6|10149.6|10147.6|10150.2|10148.2|10149.2|10147.2|830
1700467500000|2023-11-20 08:05:00|10149.2|10147.2|10150|10148|10150|10148|10149.2|10147.2|633
1700467800000|2023-11-20 08:10:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|736
1700468100000|2023-11-20 08:15:00|10150|10148|10149.2|10147.2|10150|10148|10149.2|10147.2|1278
1700468400000|2023-11-20 08:20:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|995
1700468700000|2023-11-20 08:25:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|669
1700469000000|2023-11-20 08:30:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|447
1700469300000|2023-11-20 08:35:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.6|10147.6|694
1700469600000|2023-11-20 08:40:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|219
1700469900000|2023-11-20 08:45:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.6|10147.6|654
1700470200000|2023-11-20 08:50:00|||||||||123
1700470500000|2023-11-20 08:55:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|256
1700470800000|2023-11-20 09:00:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|256
1700471100000|2023-11-20 09:05:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|665
1700471400000|2023-11-20 09:10:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|183
1700471700000|2023-11-20 09:15:00|10150.2|10148.2|10150.4|10148.4|10150.8|10148.8|10150.2|10148.2|1279
1700472000000|2023-11-20 09:20:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|830
1700472300000|2023-11-20 09:25:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|906
1700472600000|2023-11-20 09:30:00|10151.4|10149.4|10152.4|10150.4|10152.4|10150.4|10151.2|10149.2|1142
1700472900000|2023-11-20 09:35:00|10152|10150|10152|10150|10152|10150|10152|10150|426
1700473200000|2023-11-20 09:40:00|10151.8|10149.8|10151.6|10149.6|10151.8|10149.8|10151.6|10149.6|967
1700473500000|2023-11-20 09:45:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|287
1700473800000|2023-11-20 09:50:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|534
1700474100000|2023-11-20 09:55:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|194
1700474400000|2023-11-20 10:00:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1467
1700474700000|2023-11-20 10:05:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|481
1700475000000|2023-11-20 10:10:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|64
1700475300000|2023-11-20 10:15:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|392
1700475600000|2023-11-20 10:20:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1002
1700475900000|2023-11-20 10:25:00|||||||||444
1700476200000|2023-11-20 10:30:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|1269
1700476500000|2023-11-20 10:35:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|604
1700476800000|2023-11-20 10:40:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|357
1700477100000|2023-11-20 10:45:00|10150|10148|10150|10148|10150|10148|10150|10148|48
1700477400000|2023-11-20 10:50:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|83
1700477700000|2023-11-20 10:55:00|||||||||269
1700478000000|2023-11-20 11:00:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|546
1700478300000|2023-11-20 11:05:00|||||||||200
1700478600000|2023-11-20 11:10:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|279
1700478900000|2023-11-20 11:15:00|10150.4|10148.4|10150|10148|10150.8|10148.8|10150|10148|331
1700479200000|2023-11-20 11:20:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|845
1700479500000|2023-11-20 11:25:00|10150|10148|10150|10148|10150|10148|10150|10148|181
1700479800000|2023-11-20 11:30:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|535
1700480100000|2023-11-20 11:35:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|937
1700480400000|2023-11-20 11:40:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|353
1700480700000|2023-11-20 11:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|301
1700481000000|2023-11-20 11:50:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|446
1700481300000|2023-11-20 11:55:00|||||||||207
1700481600000|2023-11-20 12:00:00|10148.9|10146.9|10148.1|10146.1|10149.2|10147.2|10148.1|10146.1|959
1700481900000|2023-11-20 12:05:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1409
1700482200000|2023-11-20 12:10:00|||||||||379
1700482500000|2023-11-20 12:15:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|1033
1700482800000|2023-11-20 12:20:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|1226
1700483100000|2023-11-20 12:25:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|1511
1700483400000|2023-11-20 12:30:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|747
1700483700000|2023-11-20 12:35:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|574
1700484000000|2023-11-20 12:40:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|387
1700484300000|2023-11-20 12:45:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|68
1700484600000|2023-11-20 12:50:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|274
1700484900000|2023-11-20 12:55:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|4272
1700485200000|2023-11-20 13:00:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|4558
1700485500000|2023-11-20 13:05:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|1655
1700485800000|2023-11-20 13:10:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|849
1700486100000|2023-11-20 13:15:00|10151.6|10149.6|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|1108
1700486400000|2023-11-20 13:20:00|10151.2|10149.2|10151.2|10149.2|10152|10150|10150.8|10148.8|4363
1700486700000|2023-11-20 13:25:00|10151.6|10149.6|10151.6|10149.6|10152.4|10150.4|10150.8|10148.8|2559
1700487000000|2023-11-20 13:30:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|4174
1700487300000|2023-11-20 13:35:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1603
1700487600000|2023-11-20 13:40:00|10151.2|10149.2|10152.4|10150.4|10152.4|10150.4|10150.8|10148.8|7485
1700487900000|2023-11-20 13:45:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10151.6|10149.6|2115
1700488200000|2023-11-20 13:50:00|10151.8|10149.8|10151.2|10149.2|10152|10150|10150.8|10148.8|2695
1700488500000|2023-11-20 13:55:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|6250
1700488800000|2023-11-20 14:00:00|10150.8|10148.8|10152.4|10150.4|10152.8|10150.8|10150.4|10148.4|11357
1700489100000|2023-11-20 14:05:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|3829
1700489400000|2023-11-20 14:10:00|10153|10151|10151.6|10149.6|10153.1|10151.1|10151.6|10149.6|5661
1700489700000|2023-11-20 14:15:00|10152|10150|10152.4|10150.4|10153.1|10151.1|10151.6|10149.6|2470
1700490000000|2023-11-20 14:20:00|10152|10150|10151.2|10149.2|10152.4|10150.4|10151.2|10149.2|1572
1700490300000|2023-11-20 14:25:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|2228
1700490600000|2023-11-20 14:30:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10151.2|10149.2|2941
1700490900000|2023-11-20 14:35:00|10152|10150|10150.8|10148.8|10152.4|10150.4|10150.8|10148.8|3540
1700491200000|2023-11-20 14:40:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|5278
1700491500000|2023-11-20 14:45:00|10150.8|10148.8|10152|10150|10152.4|10150.4|10150.8|10148.8|4909
1700491800000|2023-11-20 14:50:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|4332
1700492100000|2023-11-20 14:55:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|2202
1700492400000|2023-11-20 15:00:00|10151.4|10149.4|10150|10148|10151.4|10149.4|10150|10148|7962
1700492700000|2023-11-20 15:05:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|1962
1700493000000|2023-11-20 15:10:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|2120
1700493300000|2023-11-20 15:15:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|3028
1700493600000|2023-11-20 15:20:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1744
1700493900000|2023-11-20 15:25:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1161
1700494200000|2023-11-20 15:30:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.4|10147.4|8823
1700494500000|2023-11-20 15:35:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|3083
1700494800000|2023-11-20 15:40:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149|10147|2250
1700495100000|2023-11-20 15:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1131
1700495400000|2023-11-20 15:50:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|1352
1700495700000|2023-11-20 15:55:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|1936
1700496000000|2023-11-20 16:00:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|7516
1700496300000|2023-11-20 16:05:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|9303
1700496600000|2023-11-20 16:10:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|4024
1700496900000|2023-11-20 16:15:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|852
1700497200000|2023-11-20 16:20:00|10148.5|10146.5|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|6546
1700497500000|2023-11-20 16:25:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|376
1700497800000|2023-11-20 16:30:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|8384
1700498100000|2023-11-20 16:35:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|1825
1700498400000|2023-11-20 16:40:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|2448
1700498700000|2023-11-20 16:45:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|544
1700499000000|2023-11-20 16:50:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|2050
1700499300000|2023-11-20 16:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|923
1700499600000|2023-11-20 17:00:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|556
1700499900000|2023-11-20 17:05:00|10149|10147|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|2190
1700500200000|2023-11-20 17:10:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|2045
1700500500000|2023-11-20 17:15:00|||||||||1282
1700500800000|2023-11-20 17:20:00|10148.3|10146.3|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|12796
1700501100000|2023-11-20 17:25:00|10148.1|10146.1|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|3691
1700501400000|2023-11-20 17:30:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|1189
1700501700000|2023-11-20 17:35:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|10732
1700502000000|2023-11-20 17:40:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1603
1700502300000|2023-11-20 17:45:00|||||||||854
1700502600000|2023-11-20 17:50:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|1076
1700502900000|2023-11-20 17:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|2234
1700503200000|2023-11-20 18:00:00|10147.3|10145.3|10149.6|10147.6|10150|10148|10146.7|10144.7|10113
1700503500000|2023-11-20 18:05:00|10149.2|10147.2|10150|10148|10150.4|10148.4|10148.9|10146.9|6243
1700503800000|2023-11-20 18:10:00|10150.4|10148.4|10150.4|10148.4|10151.2|10149.2|10150|10148|5006
1700504100000|2023-11-20 18:15:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1662
1700504400000|2023-11-20 18:20:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1888
1700504700000|2023-11-20 18:25:00|10151.6|10149.6|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|6830
1700505000000|2023-11-20 18:30:00|10150.4|10148.4|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|9769
1700505300000|2023-11-20 18:35:00|10149.2|10147.2|10149.2|10147.2|10150|10148|10149|10147|2100
1700505600000|2023-11-20 18:40:00|10149.6|10147.6|10150|10148|10150|10148|10149.2|10147.2|3843
1700505900000|2023-11-20 18:45:00|||||||||2442
1700506200000|2023-11-20 18:50:00|10150.4|10148.4|10149.6|10147.6|10150.4|10148.4|10149.6|10147.6|2514
1700506500000|2023-11-20 18:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|1955
1700506800000|2023-11-20 19:00:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|1780
1700507100000|2023-11-20 19:05:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|2295
1700507400000|2023-11-20 19:10:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|3142
1700507700000|2023-11-20 19:15:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|1837
1700508000000|2023-11-20 19:20:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|10945
1700508300000|2023-11-20 19:25:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|3266
1700508600000|2023-11-20 19:30:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|3653
1700508900000|2023-11-20 19:35:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|3240
1700509200000|2023-11-20 19:40:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|3936
1700509500000|2023-11-20 19:45:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1070
1700509800000|2023-11-20 19:50:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1793
1700510100000|2023-11-20 19:55:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|2497
1700510400000|2023-11-20 20:00:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|1409
1700510700000|2023-11-20 20:05:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|502
1700511000000|2023-11-20 20:10:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|624
1700511300000|2023-11-20 20:15:00|||||||||17033
1700511600000|2023-11-20 20:20:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|1568
1700511900000|2023-11-20 20:25:00|||||||||115
1700512200000|2023-11-20 20:30:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|613
1700512500000|2023-11-20 20:35:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|3548
1700512800000|2023-11-20 20:40:00|||||||||172
1700513100000|2023-11-20 20:45:00|||||||||1004
1700513400000|2023-11-20 20:50:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|2717
1700513700000|2023-11-20 20:55:00|||||||||1244
1700514000000|2023-11-20 21:00:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|3334
1700514300000|2023-11-20 21:05:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1314
1700514600000|2023-11-20 21:10:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10147.3|10145.3|6413
1700514900000|2023-11-20 21:15:00|||||||||6177
1700515200000|2023-11-20 21:20:00|||||||||467
1700515500000|2023-11-20 21:25:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|997
1700515800000|2023-11-20 21:30:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|409
1700516100000|2023-11-20 21:35:00|10148.7|10146.7|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|3065
1700516400000|2023-11-20 21:40:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|482
1700516700000|2023-11-20 21:45:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|819
1700517000000|2023-11-20 21:50:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|1124
1700517300000|2023-11-20 21:55:00|10148.7|10146.7|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|2854
1700521200000|2023-11-20 23:00:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|294
1700521500000|2023-11-20 23:05:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|249
1700521800000|2023-11-20 23:10:00|||||||||4
1700522100000|2023-11-20 23:15:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|78
1700522400000|2023-11-20 23:20:00|||||||||43
1700522700000|2023-11-20 23:25:00|||||||||16
1700523300000|2023-11-20 23:35:00|||||||||3
1700523600000|2023-11-20 23:40:00|||||||||57
1700523900000|2023-11-20 23:45:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|775
1700524200000|2023-11-20 23:50:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|75
1700524500000|2023-11-20 23:55:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|60
1700524800000|2023-11-21 00:00:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|458
1700525100000|2023-11-21 00:05:00|10150.4|10148.4|10149.2|10147.2|10150.4|10148.4|10149.2|10147.2|1819
1700525400000|2023-11-21 00:10:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|195
1700525700000|2023-11-21 00:15:00|10149.2|10147.2|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|109
1700526000000|2023-11-21 00:20:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|695
1700526300000|2023-11-21 00:25:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|223
1700526600000|2023-11-21 00:30:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|789
1700526900000|2023-11-21 00:35:00|||||||||62
1700527200000|2023-11-21 00:40:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|238
1700527500000|2023-11-21 00:45:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|1166
1700527800000|2023-11-21 00:50:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1501
1700528100000|2023-11-21 00:55:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|653
1700528400000|2023-11-21 01:00:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|402
1700528700000|2023-11-21 01:05:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|596
1700529000000|2023-11-21 01:10:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|253
1700529300000|2023-11-21 01:15:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|603
1700529600000|2023-11-21 01:20:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|319
1700529900000|2023-11-21 01:25:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|217
1700530200000|2023-11-21 01:30:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|71
1700530500000|2023-11-21 01:35:00|10149|10147|10148.9|10146.9|10149|10147|10148.9|10146.9|431
1700530800000|2023-11-21 01:40:00|||||||||11
1700531100000|2023-11-21 01:45:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|67
1700531400000|2023-11-21 01:50:00|||||||||521
1700531700000|2023-11-21 01:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|178
1700532000000|2023-11-21 02:00:00|||||||||238
1700532300000|2023-11-21 02:05:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|41
1700532600000|2023-11-21 02:10:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|238
1700532900000|2023-11-21 02:15:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|115
1700533200000|2023-11-21 02:20:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|156
1700533500000|2023-11-21 02:25:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|540
1700533800000|2023-11-21 02:30:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|199
1700534100000|2023-11-21 02:35:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|533
1700534400000|2023-11-21 02:40:00|||||||||54
1700534700000|2023-11-21 02:45:00|10150|10148|10150|10148|10150|10148|10150|10148|339
1700535000000|2023-11-21 02:50:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|504
1700535300000|2023-11-21 02:55:00|10149.8|10147.8|10150|10148|10150|10148|10149.6|10147.6|628
1700535600000|2023-11-21 03:00:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|44
1700535900000|2023-11-21 03:05:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|332
1700536200000|2023-11-21 03:10:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|40
1700536500000|2023-11-21 03:15:00|||||||||86
1700536800000|2023-11-21 03:20:00|||||||||29
1700537100000|2023-11-21 03:25:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|290
1700537400000|2023-11-21 03:30:00|||||||||4
1700537700000|2023-11-21 03:35:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|169
1700538000000|2023-11-21 03:40:00|||||||||219
1700538300000|2023-11-21 03:45:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|355
1700538600000|2023-11-21 03:50:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|199
1700538900000|2023-11-21 03:55:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|72
1700539200000|2023-11-21 04:00:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|125
1700539500000|2023-11-21 04:05:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|394
1700539800000|2023-11-21 04:10:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|375
1700540100000|2023-11-21 04:15:00|||||||||169
1700540400000|2023-11-21 04:20:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|40
1700540700000|2023-11-21 04:25:00|10150.2|10148.2|10150|10148|10150.2|10148.2|10150|10148|417
1700541000000|2023-11-21 04:30:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10150|10148|186
1700541300000|2023-11-21 04:35:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|282
1700541600000|2023-11-21 04:40:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10149|10147|93
1700541900000|2023-11-21 04:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|691
1700542200000|2023-11-21 04:50:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.4|10147.4|276
1700542500000|2023-11-21 04:55:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|127
1700542800000|2023-11-21 05:00:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|519
1700543100000|2023-11-21 05:05:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|813
1700543400000|2023-11-21 05:10:00|10150.2|10148.2|10150|10148|10150.2|10148.2|10150|10148|409
1700543700000|2023-11-21 05:15:00|||||||||128
1700544000000|2023-11-21 05:20:00|||||||||214
1700544300000|2023-11-21 05:25:00|||||||||202
1700544600000|2023-11-21 05:30:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|288
1700544900000|2023-11-21 05:35:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|543
1700545200000|2023-11-21 05:40:00|||||||||758
1700545500000|2023-11-21 05:45:00|||||||||190
1700545800000|2023-11-21 05:50:00|||||||||122
1700546100000|2023-11-21 05:55:00|||||||||348
1700546400000|2023-11-21 06:00:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|113
1700546700000|2023-11-21 06:05:00|||||||||28
1700547000000|2023-11-21 06:10:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|49
1700547300000|2023-11-21 06:15:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|104
1700547600000|2023-11-21 06:20:00|||||||||260
1700547900000|2023-11-21 06:25:00|||||||||18
1700548200000|2023-11-21 06:30:00|||||||||74
1700548500000|2023-11-21 06:35:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|311
1700548800000|2023-11-21 06:40:00|||||||||14
1700549100000|2023-11-21 06:45:00|||||||||59
1700549400000|2023-11-21 06:50:00|||||||||171
1700549700000|2023-11-21 06:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149|10147|130
1700550000000|2023-11-21 07:00:00|||||||||396
1700550300000|2023-11-21 07:05:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|970
1700550600000|2023-11-21 07:10:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|636
1700550900000|2023-11-21 07:15:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|998
1700551200000|2023-11-21 07:20:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|209
1700551500000|2023-11-21 07:25:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|2512
1700551800000|2023-11-21 07:30:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10150|10148|1075
1700552100000|2023-11-21 07:35:00|||||||||343
1700552400000|2023-11-21 07:40:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|372
1700552700000|2023-11-21 07:45:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|1180
1700553000000|2023-11-21 07:50:00|10149.8|10147.8|10149.6|10147.6|10149.8|10147.8|10149.6|10147.6|174
1700553300000|2023-11-21 07:55:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|645
1700553600000|2023-11-21 08:00:00|10150|10148|10150|10148|10150.8|10148.8|10150|10148|944
1700553900000|2023-11-21 08:05:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|1462
1700554200000|2023-11-21 08:10:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1102
1700554500000|2023-11-21 08:15:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|418
1700554800000|2023-11-21 08:20:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|870
1700555100000|2023-11-21 08:25:00|10149.4|10147.4|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|1765
1700555400000|2023-11-21 08:30:00|10150|10148|10150.4|10148.4|10150.8|10148.8|10150|10148|557
1700555700000|2023-11-21 08:35:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|751
1700556000000|2023-11-21 08:40:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|400
1700556300000|2023-11-21 08:45:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|1132
1700556600000|2023-11-21 08:50:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|565
1700556900000|2023-11-21 08:55:00|10149.2|10147.2|10149.2|10147.2|10149.4|10147.4|10149.2|10147.2|546
1700557200000|2023-11-21 09:00:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|630
1700557500000|2023-11-21 09:05:00|||||||||170
1700557800000|2023-11-21 09:10:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|665
1700558100000|2023-11-21 09:15:00|||||||||28
1700558400000|2023-11-21 09:20:00|||||||||31
1700558700000|2023-11-21 09:25:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|814
1700559000000|2023-11-21 09:30:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|968
1700559300000|2023-11-21 09:35:00|||||||||574
1700559600000|2023-11-21 09:40:00|||||||||511
1700559900000|2023-11-21 09:45:00|||||||||546
1700560200000|2023-11-21 09:50:00|10148.7|10146.7|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|1364
1700560500000|2023-11-21 09:55:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|840
1700560800000|2023-11-21 10:00:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1490
1700561100000|2023-11-21 10:05:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|834
1700561400000|2023-11-21 10:10:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|288
1700561700000|2023-11-21 10:15:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|695
1700562000000|2023-11-21 10:20:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|308
1700562300000|2023-11-21 10:25:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|365
1700562600000|2023-11-21 10:30:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|631
1700562900000|2023-11-21 10:35:00|10150|10148|10150|10148|10150|10148|10150|10148|355
1700563200000|2023-11-21 10:40:00|10150.4|10148.4|10149.6|10147.6|10150.4|10148.4|10149.6|10147.6|3339
1700563500000|2023-11-21 10:45:00|||||||||499
1700563800000|2023-11-21 10:50:00|||||||||107
1700564100000|2023-11-21 10:55:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|440
1700564400000|2023-11-21 11:00:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|801
1700564700000|2023-11-21 11:05:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|363
1700565000000|2023-11-21 11:10:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|2586
1700565300000|2023-11-21 11:15:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1638
1700565600000|2023-11-21 11:20:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|405
1700565900000|2023-11-21 11:25:00|||||||||711
1700566200000|2023-11-21 11:30:00|||||||||307
1700566500000|2023-11-21 11:35:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|839
1700566800000|2023-11-21 11:40:00|||||||||61
1700567100000|2023-11-21 11:45:00|||||||||261
1700567400000|2023-11-21 11:50:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|189
1700567700000|2023-11-21 11:55:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|689
1700568000000|2023-11-21 12:00:00|10148.5|10146.5|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|1489
1700568300000|2023-11-21 12:05:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10149.2|10147.2|847
1700568600000|2023-11-21 12:10:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|611
1700568900000|2023-11-21 12:15:00|10149.6|10147.6|10149.8|10147.8|10150.4|10148.4|10149.2|10147.2|1110
1700569200000|2023-11-21 12:20:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|190
1700569500000|2023-11-21 12:25:00|10150|10148|10150.4|10148.4|10150.8|10148.8|10150|10148|614
1700569800000|2023-11-21 12:30:00|||||||||1015
1700570100000|2023-11-21 12:35:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|1433
1700570400000|2023-11-21 12:40:00|10150|10148|10151.2|10149.2|10151.2|10149.2|10150|10148|1292
1700570700000|2023-11-21 12:45:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|2094
1700571000000|2023-11-21 12:50:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|1690
1700571300000|2023-11-21 12:55:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1236
1700571600000|2023-11-21 13:00:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|3636
1700571900000|2023-11-21 13:05:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|2229
1700572200000|2023-11-21 13:10:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|3991
1700572500000|2023-11-21 13:15:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|2073
1700572800000|2023-11-21 13:20:00|10153.5|10151.5|10155.1|10153.1|10155.5|10153.5|10153.5|10151.5|4472
1700573100000|2023-11-21 13:25:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.3|10152.3|2708
1700573400000|2023-11-21 13:30:00|10154.3|10152.3|10153.1|10151.1|10155.5|10153.5|10152.8|10150.8|6150
1700573700000|2023-11-21 13:35:00|10152.8|10150.8|10152|10150|10154.7|10152.7|10151.6|10149.6|9496
1700574000000|2023-11-21 13:40:00|10152.4|10150.4|10148.9|10146.9|10152.8|10150.8|10148.5|10146.5|12993
1700574300000|2023-11-21 13:45:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.5|10146.5|2570
1700574600000|2023-11-21 13:50:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10148.1|10146.1|3583
1700574900000|2023-11-21 13:55:00|10150|10148|10150|10148|10150.4|10148.4|10149.4|10147.4|4962
1700575200000|2023-11-21 14:00:00|10150.4|10148.4|10151.6|10149.6|10152|10150|10150|10148|3516
1700575500000|2023-11-21 14:05:00|10152|10150|10153.1|10151.1|10153.5|10151.5|10151.6|10149.6|8476
1700575800000|2023-11-21 14:10:00|10153.5|10151.5|10154.7|10152.7|10154.7|10152.7|10153.1|10151.1|5869
1700576100000|2023-11-21 14:15:00|10154.3|10152.3|10153.1|10151.1|10154.7|10152.7|10153|10151|3611
1700576400000|2023-11-21 14:20:00|10153|10151|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|3318
1700576700000|2023-11-21 14:25:00|10153.1|10151.1|10153.9|10151.9|10154.7|10152.7|10153.1|10151.1|3121
1700577000000|2023-11-21 14:30:00|10153.7|10151.7|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|1981
1700577300000|2023-11-21 14:35:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|2983
1700577600000|2023-11-21 14:40:00|10154.1|10152.1|10155.1|10153.1|10155.1|10153.1|10154.1|10152.1|25301
1700577900000|2023-11-21 14:45:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|13826
1700578200000|2023-11-21 14:50:00|10154.3|10152.3|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|3076
1700578500000|2023-11-21 14:55:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|10504
1700578800000|2023-11-21 15:00:00|10154.3|10152.3|10154.7|10152.7|10155.9|10153.9|10154.3|10152.3|6216
1700579100000|2023-11-21 15:05:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|5555
1700579400000|2023-11-21 15:10:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10154.5|10152.5|1713
1700579700000|2023-11-21 15:15:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|2646
1700580000000|2023-11-21 15:20:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|5010
1700580300000|2023-11-21 15:25:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|2742
1700580600000|2023-11-21 15:30:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|49411
1700580900000|2023-11-21 15:35:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|8230
1700581200000|2023-11-21 15:40:00|10154.9|10152.9|10154.7|10152.7|10154.9|10152.9|10154.3|10152.3|5400
1700581500000|2023-11-21 15:45:00|||||||||648
1700581800000|2023-11-21 15:50:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|2892
1700582100000|2023-11-21 15:55:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|5208
1700582400000|2023-11-21 16:00:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|41080
1700582700000|2023-11-21 16:05:00|10155.9|10153.9|10157.1|10155.1|10157.8|10155.8|10155.9|10153.9|22799
1700583000000|2023-11-21 16:10:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.3|10154.3|2506
1700583300000|2023-11-21 16:15:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10156.7|10154.7|18982
1700583600000|2023-11-21 16:20:00|10157.4|10155.4|10157.8|10155.8|10158.6|10156.6|10157.4|10155.4|11547
1700583900000|2023-11-21 16:25:00|10157.4|10155.4|10156.7|10154.7|10157.8|10155.8|10156.7|10154.7|16283
1700584200000|2023-11-21 16:30:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|2792
1700584500000|2023-11-21 16:35:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10155.9|10153.9|10137
1700584800000|2023-11-21 16:40:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|11941
1700585100000|2023-11-21 16:45:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|31609
1700585400000|2023-11-21 16:50:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|5547
1700585700000|2023-11-21 16:55:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|6683
1700586000000|2023-11-21 17:00:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|11987
1700586300000|2023-11-21 17:05:00|||||||||757
1700586600000|2023-11-21 17:10:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|1841
1700586900000|2023-11-21 17:15:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|4204
1700587200000|2023-11-21 17:20:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|1808
1700587500000|2023-11-21 17:25:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.3|10152.3|2910
1700587800000|2023-11-21 17:30:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|8126
1700588100000|2023-11-21 17:35:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|1054
1700588400000|2023-11-21 17:40:00|10156.3|10154.3|10155.1|10153.1|10156.3|10154.3|10155.1|10153.1|911
1700588700000|2023-11-21 17:45:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|1921
1700589000000|2023-11-21 17:50:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|2324
1700589300000|2023-11-21 17:55:00|10154.7|10152.7|10154.9|10152.9|10155.1|10153.1|10154.3|10152.3|18195
1700589600000|2023-11-21 18:00:00|10154.7|10152.7|10153.9|10151.9|10155.1|10153.1|10153.5|10151.5|6688
1700589900000|2023-11-21 18:05:00|10153.5|10151.5|10154.3|10152.3|10154.7|10152.7|10153.5|10151.5|4272
1700590200000|2023-11-21 18:10:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|4545
1700590500000|2023-11-21 18:15:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|874
1700590800000|2023-11-21 18:20:00|10153.5|10151.5|10152.4|10150.4|10153.5|10151.5|10152.4|10150.4|4238
1700591100000|2023-11-21 18:25:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|3518
1700591400000|2023-11-21 18:30:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|1001
1700591700000|2023-11-21 18:35:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10151.2|10149.2|20419
1700592000000|2023-11-21 18:40:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10152|10150|17900
1700592300000|2023-11-21 18:45:00|10152.4|10150.4|10152.8|10150.8|10153|10151|10152.4|10150.4|738
1700592600000|2023-11-21 18:50:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|2887
1700592900000|2023-11-21 18:55:00|10152.4|10150.4|10152.2|10150.2|10152.8|10150.8|10152|10150|4687
1700593200000|2023-11-21 19:00:00|10152|10150|10153|10151|10153.5|10151.5|10151|10149|5102
1700593500000|2023-11-21 19:05:00|10152.8|10150.8|10151.2|10149.2|10152.8|10150.8|10150.4|10148.4|4075
1700593800000|2023-11-21 19:10:00|10150.8|10148.8|10152.8|10150.8|10152.8|10150.8|10150.8|10148.8|4683
1700594100000|2023-11-21 19:15:00|10153.1|10151.1|10153.9|10151.9|10154.3|10152.3|10152.8|10150.8|2568
1700594400000|2023-11-21 19:20:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|9160
1700594700000|2023-11-21 19:25:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|3142
1700595000000|2023-11-21 19:30:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|1876
1700595300000|2023-11-21 19:35:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|6898
1700595600000|2023-11-21 19:40:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|1093
1700595900000|2023-11-21 19:45:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|4821
1700596200000|2023-11-21 19:50:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|891
1700596500000|2023-11-21 19:55:00|10154.9|10152.9|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|10217
1700596800000|2023-11-21 20:00:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|2377
1700597100000|2023-11-21 20:05:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10153.9|10151.9|864
1700597400000|2023-11-21 20:10:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|10806
1700597700000|2023-11-21 20:15:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|3085
1700598000000|2023-11-21 20:20:00|||||||||591
1700598300000|2023-11-21 20:25:00|10153.9|10151.9|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|1675
1700598600000|2023-11-21 20:30:00|||||||||597
1700598900000|2023-11-21 20:35:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|756
1700599200000|2023-11-21 20:40:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|529
1700599500000|2023-11-21 20:45:00|10154.1|10152.1|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|417
1700599800000|2023-11-21 20:50:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|1533
1700600100000|2023-11-21 20:55:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1047
1700600400000|2023-11-21 21:00:00|10154.1|10152.1|10153.1|10151.1|10154.3|10152.3|10153.1|10151.1|2048
1700600700000|2023-11-21 21:05:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|2281
1700601000000|2023-11-21 21:10:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|5557
1700601300000|2023-11-21 21:15:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|1190
1700601600000|2023-11-21 21:20:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|1804
1700601900000|2023-11-21 21:25:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|1168
1700602200000|2023-11-21 21:30:00|||||||||279
1700602500000|2023-11-21 21:35:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|132
1700602800000|2023-11-21 21:40:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|407
1700603100000|2023-11-21 21:45:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|2410
1700603400000|2023-11-21 21:50:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|1137
1700603700000|2023-11-21 21:55:00|10154.9|10152.9|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1546
1700607600000|2023-11-21 23:00:00|10155.1|10153.1|10155.3|10153.3|10155.5|10153.5|10154.7|10152.7|352
1700607900000|2023-11-21 23:05:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.3|10153.3|83
1700608200000|2023-11-21 23:10:00|||||||||22
1700608500000|2023-11-21 23:15:00|||||||||123
1700608800000|2023-11-21 23:20:00|||||||||75
1700609100000|2023-11-21 23:25:00|10156.1|10154.1|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|701
1700609400000|2023-11-21 23:30:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|235
1700609700000|2023-11-21 23:35:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|712
1700610000000|2023-11-21 23:40:00|||||||||26
1700610300000|2023-11-21 23:45:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|247
1700610600000|2023-11-21 23:50:00|||||||||66
1700610900000|2023-11-21 23:55:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|124
1700611200000|2023-11-22 00:00:00|||||||||34
1700611500000|2023-11-22 00:05:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|26
1700611800000|2023-11-22 00:10:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|191
1700612100000|2023-11-22 00:15:00|||||||||90
1700612400000|2023-11-22 00:20:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|400
1700612700000|2023-11-22 00:25:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|175
1700613000000|2023-11-22 00:30:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|349
1700613300000|2023-11-22 00:35:00|||||||||5
1700613600000|2023-11-22 00:40:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|75
1700613900000|2023-11-22 00:45:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|198
1700614200000|2023-11-22 00:50:00|||||||||578
1700614500000|2023-11-22 00:55:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|37
1700614800000|2023-11-22 01:00:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|323
1700615100000|2023-11-22 01:05:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|74
1700615400000|2023-11-22 01:10:00|||||||||619
1700615700000|2023-11-22 01:15:00|||||||||109
1700616000000|2023-11-22 01:20:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|434
1700616300000|2023-11-22 01:25:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|670
1700616600000|2023-11-22 01:30:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|104
1700616900000|2023-11-22 01:35:00|||||||||2
1700617200000|2023-11-22 01:40:00|||||||||139
1700617500000|2023-11-22 01:45:00|||||||||8
1700617800000|2023-11-22 01:50:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|346
1700618100000|2023-11-22 01:55:00|||||||||8
1700618400000|2023-11-22 02:00:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|38
1700618700000|2023-11-22 02:05:00|10155.3|10153.3|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|231
1700619000000|2023-11-22 02:10:00|||||||||645
1700619300000|2023-11-22 02:15:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|364
1700619600000|2023-11-22 02:20:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|263
1700619900000|2023-11-22 02:25:00|||||||||4
1700620200000|2023-11-22 02:30:00|||||||||1
1700620500000|2023-11-22 02:35:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|233
1700620800000|2023-11-22 02:40:00|||||||||1
1700621100000|2023-11-22 02:45:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|97
1700621400000|2023-11-22 02:50:00|||||||||3
1700621700000|2023-11-22 02:55:00|||||||||208
1700622000000|2023-11-22 03:00:00|||||||||338
1700622300000|2023-11-22 03:05:00|||||||||439
1700622600000|2023-11-22 03:10:00|||||||||4
1700623200000|2023-11-22 03:20:00|||||||||363
1700623500000|2023-11-22 03:25:00|||||||||20
1700623800000|2023-11-22 03:30:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|899
1700624100000|2023-11-22 03:35:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|104
1700624400000|2023-11-22 03:40:00|10153.5|10151.5|10153.7|10151.7|10153.9|10151.9|10153.5|10151.5|367
1700624700000|2023-11-22 03:45:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|471
1700625000000|2023-11-22 03:50:00|||||||||125
1700625300000|2023-11-22 03:55:00|||||||||201
1700625600000|2023-11-22 04:00:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|200
1700625900000|2023-11-22 04:05:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|219
1700626200000|2023-11-22 04:10:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|47
1700626500000|2023-11-22 04:15:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|549
1700626800000|2023-11-22 04:20:00|||||||||232
1700627400000|2023-11-22 04:30:00|||||||||5
1700627700000|2023-11-22 04:35:00|||||||||1
1700628000000|2023-11-22 04:40:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|194
1700628300000|2023-11-22 04:45:00|||||||||43
1700628600000|2023-11-22 04:50:00|||||||||69
1700628900000|2023-11-22 04:55:00|||||||||39
1700629200000|2023-11-22 05:00:00|10153.3|10151.3|10153.1|10151.1|10153.3|10151.3|10153.1|10151.1|412
1700629500000|2023-11-22 05:05:00|||||||||6
1700629800000|2023-11-22 05:10:00|||||||||24
1700630100000|2023-11-22 05:15:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|185
1700630400000|2023-11-22 05:20:00|||||||||8
1700630700000|2023-11-22 05:25:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|426
1700631000000|2023-11-22 05:30:00|||||||||101
1700631300000|2023-11-22 05:35:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|551
1700631600000|2023-11-22 05:40:00|||||||||95
1700631900000|2023-11-22 05:45:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|38
1700632200000|2023-11-22 05:50:00|||||||||100
1700632500000|2023-11-22 05:55:00|||||||||1
1700632800000|2023-11-22 06:00:00|||||||||514
1700633100000|2023-11-22 06:05:00|||||||||105
1700633400000|2023-11-22 06:10:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1204
1700633700000|2023-11-22 06:15:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|481
1700634000000|2023-11-22 06:20:00|||||||||210
1700634300000|2023-11-22 06:25:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1171
1700634600000|2023-11-22 06:30:00|10153.5|10151.5|10153.3|10151.3|10153.5|10151.5|10153.1|10151.1|267
1700634900000|2023-11-22 06:35:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|454
1700635200000|2023-11-22 06:40:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|534
1700635500000|2023-11-22 06:45:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|408
1700635800000|2023-11-22 06:50:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|1001
1700636100000|2023-11-22 06:55:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|4171
1700636400000|2023-11-22 07:00:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|1341
1700636700000|2023-11-22 07:05:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|692
1700637000000|2023-11-22 07:10:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|234
1700637300000|2023-11-22 07:15:00|||||||||36
1700637600000|2023-11-22 07:20:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|375
1700637900000|2023-11-22 07:25:00|10154.5|10152.5|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|172
1700638200000|2023-11-22 07:30:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|397
1700638500000|2023-11-22 07:35:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|503
1700638800000|2023-11-22 07:40:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|92
1700639100000|2023-11-22 07:45:00|||||||||52
1700639400000|2023-11-22 07:50:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|595
1700639700000|2023-11-22 07:55:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|283
1700640000000|2023-11-22 08:00:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|600
1700640300000|2023-11-22 08:05:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|447
1700640600000|2023-11-22 08:10:00|10153.9|10151.9|10153.9|10151.9|10154.1|10152.1|10153.9|10151.9|410
1700640900000|2023-11-22 08:15:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|314
1700641200000|2023-11-22 08:20:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|170
1700641500000|2023-11-22 08:25:00|||||||||259
1700641800000|2023-11-22 08:30:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|498
1700642100000|2023-11-22 08:35:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|1133
1700642400000|2023-11-22 08:40:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|3092
1700642700000|2023-11-22 08:45:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|8453
1700643000000|2023-11-22 08:50:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|634
1700643300000|2023-11-22 08:55:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|2921
1700643600000|2023-11-22 09:00:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|708
1700643900000|2023-11-22 09:05:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|931
1700644200000|2023-11-22 09:10:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|698
1700644500000|2023-11-22 09:15:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|212
1700644800000|2023-11-22 09:20:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|1490
1700645100000|2023-11-22 09:25:00|||||||||1746
1700645400000|2023-11-22 09:30:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|5009
1700645700000|2023-11-22 09:35:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|1069
1700646000000|2023-11-22 09:40:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|2855
1700646300000|2023-11-22 09:45:00|10153.7|10151.7|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|1778
1700646600000|2023-11-22 09:50:00|||||||||846
1700646900000|2023-11-22 09:55:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|312
1700647200000|2023-11-22 10:00:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1004
1700647500000|2023-11-22 10:05:00|||||||||753
1700647800000|2023-11-22 10:10:00|||||||||775
1700648100000|2023-11-22 10:15:00|||||||||5682
1700648400000|2023-11-22 10:20:00|||||||||142
1700648700000|2023-11-22 10:25:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|1371
1700649000000|2023-11-22 10:30:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1084
1700649300000|2023-11-22 10:35:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|1173
1700649600000|2023-11-22 10:40:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|3204
1700649900000|2023-11-22 10:45:00|||||||||461
1700650200000|2023-11-22 10:50:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|2520
1700650500000|2023-11-22 10:55:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|6305
1700650800000|2023-11-22 11:00:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|2718
1700651100000|2023-11-22 11:05:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.1|10153.1|3219
1700651400000|2023-11-22 11:10:00|10156.1|10154.1|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|5945
1700651700000|2023-11-22 11:15:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1342
1700652000000|2023-11-22 11:20:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1572
1700652300000|2023-11-22 11:25:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.9|10154.9|766
1700652600000|2023-11-22 11:30:00|10156.7|10154.7|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|470
1700652900000|2023-11-22 11:35:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1149
1700653200000|2023-11-22 11:40:00|10155.7|10153.7|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|481
1700653500000|2023-11-22 11:45:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|590
1700653800000|2023-11-22 11:50:00|10155.7|10153.7|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|566
1700654100000|2023-11-22 11:55:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|4839
1700654400000|2023-11-22 12:00:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|382
1700654700000|2023-11-22 12:05:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|913
1700655000000|2023-11-22 12:10:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|839
1700655300000|2023-11-22 12:15:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1442
1700655600000|2023-11-22 12:20:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|1958
1700655900000|2023-11-22 12:25:00|10155.5|10153.5|10156.7|10154.7|10156.7|10154.7|10155.5|10153.5|2132
1700656200000|2023-11-22 12:30:00|10156.3|10154.3|10158.2|10156.2|10158.6|10156.6|10156.3|10154.3|7320
1700656500000|2023-11-22 12:35:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|1539
1700656800000|2023-11-22 12:40:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|1775
1700657100000|2023-11-22 12:45:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|9362
1700657400000|2023-11-22 12:50:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|765
1700657700000|2023-11-22 12:55:00|10157.6|10155.6|10158.6|10156.6|10158.6|10156.6|10157.1|10155.1|13130
1700658000000|2023-11-22 13:00:00|10158.2|10156.2|10159|10157|10159|10157|10158.2|10156.2|10192
1700658300000|2023-11-22 13:05:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|2302
1700658600000|2023-11-22 13:10:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|3048
1700658900000|2023-11-22 13:15:00|10159.2|10157.2|10160.6|10158.6|10161.4|10159.4|10159|10157|21483
1700659200000|2023-11-22 13:20:00|10161|10159|10160.2|10158.2|10161|10159|10159.4|10157.4|10160
1700659500000|2023-11-22 13:25:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159|10157|9821
1700659800000|2023-11-22 13:30:00|10159.6|10157.6|10156.3|10154.3|10159.6|10157.6|10153.9|10151.9|27622
1700660100000|2023-11-22 13:35:00|10156.7|10154.7|10154.3|10152.3|10156.7|10154.7|10153.5|10151.5|30698
1700660400000|2023-11-22 13:40:00|10153.9|10151.9|10152.8|10150.8|10154.3|10152.3|10152|10150|9643
1700660700000|2023-11-22 13:45:00|10153.1|10151.1|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|8422
1700661000000|2023-11-22 13:50:00|10153.7|10151.7|10153.1|10151.1|10154.3|10152.3|10152.4|10150.4|5887
1700661300000|2023-11-22 13:55:00|10153.5|10151.5|10153.3|10151.3|10154.3|10152.3|10153.1|10151.1|2057
1700661600000|2023-11-22 14:00:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|3308
1700661900000|2023-11-22 14:05:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|4410
1700662200000|2023-11-22 14:10:00|10153.9|10151.9|10152.4|10150.4|10154.3|10152.3|10152.4|10150.4|7658
1700662500000|2023-11-22 14:15:00|10152|10150|10153.5|10151.5|10153.5|10151.5|10151.6|10149.6|14062
1700662800000|2023-11-22 14:20:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|2831
1700663100000|2023-11-22 14:25:00|10153.9|10151.9|10153.1|10151.1|10154.3|10152.3|10152.8|10150.8|3893
1700663400000|2023-11-22 14:30:00|10153|10151|10153.1|10151.1|10154.3|10152.3|10152.8|10150.8|5657
1700663700000|2023-11-22 14:35:00|10153|10151|10153.5|10151.5|10154.3|10152.3|10153|10151|7978
1700664000000|2023-11-22 14:40:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|20643
1700664300000|2023-11-22 14:45:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|8563
1700664600000|2023-11-22 14:50:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|6690
1700664900000|2023-11-22 14:55:00|10152.4|10150.4|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|4426
1700665200000|2023-11-22 15:00:00|10152|10150|10148.1|10146.1|10152.4|10150.4|10147.3|10145.3|21331
1700665500000|2023-11-22 15:05:00|10147.7|10145.7|10147.3|10145.3|10148.9|10146.9|10147.3|10145.3|58088
1700665800000|2023-11-22 15:10:00|10147.7|10145.7|10145.3|10143.3|10147.7|10145.7|10145.3|10143.3|13641
1700666100000|2023-11-22 15:15:00|10145.7|10143.7|10146.5|10144.5|10146.9|10144.9|10144.9|10142.9|50187
1700666400000|2023-11-22 15:20:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10146.1|10144.1|30156
1700666700000|2023-11-22 15:25:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10144.9|10142.9|11541
1700667000000|2023-11-22 15:30:00|10145.9|10143.9|10146.1|10144.1|10146.9|10144.9|10145.3|10143.3|3482
1700667300000|2023-11-22 15:35:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|9037
1700667600000|2023-11-22 15:40:00|10144.9|10142.9|10146.1|10144.1|10146.1|10144.1|10144.9|10142.9|3684
1700667900000|2023-11-22 15:45:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|4715
1700668200000|2023-11-22 15:50:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|25272
1700668500000|2023-11-22 15:55:00|10145.5|10143.5|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|24465
1700668800000|2023-11-22 16:00:00|10146.5|10144.5|10147.3|10145.3|10147.7|10145.7|10146.5|10144.5|14706
1700669100000|2023-11-22 16:05:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|8762
1700669400000|2023-11-22 16:10:00|10147.5|10145.5|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|14392
1700669700000|2023-11-22 16:15:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|17096
1700670000000|2023-11-22 16:20:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|9376
1700670300000|2023-11-22 16:25:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10145.3|10143.3|5099
1700670600000|2023-11-22 16:30:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|4260
1700670900000|2023-11-22 16:35:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|6278
1700671200000|2023-11-22 16:40:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|3817
1700671500000|2023-11-22 16:45:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|18520
1700671800000|2023-11-22 16:50:00|10146.9|10144.9|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|5444
1700672100000|2023-11-22 16:55:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|8325
1700672400000|2023-11-22 17:00:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.2|10142.2|6308
1700672700000|2023-11-22 17:05:00|10144.6|10142.6|10144.2|10142.2|10144.9|10142.9|10143.8|10141.8|4578
1700673000000|2023-11-22 17:10:00|10143.8|10141.8|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|5623
1700673300000|2023-11-22 17:15:00|10144.9|10142.9|10144.6|10142.6|10145.3|10143.3|10144.2|10142.2|8562
1700673600000|2023-11-22 17:20:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|8648
1700673900000|2023-11-22 17:25:00|10144.6|10142.6|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|2641
1700674200000|2023-11-22 17:30:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|4462
1700674500000|2023-11-22 17:35:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|11119
1700674800000|2023-11-22 17:40:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|6182
1700675100000|2023-11-22 17:45:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|31093
1700675400000|2023-11-22 17:50:00|10144.6|10142.6|10145.7|10143.7|10145.7|10143.7|10144.6|10142.6|4608
1700675700000|2023-11-22 17:55:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|12557
1700676000000|2023-11-22 18:00:00|10145.7|10143.7|10144.6|10142.6|10145.7|10143.7|10144.6|10142.6|46378
1700676300000|2023-11-22 18:05:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|3386
1700676600000|2023-11-22 18:10:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|6150
1700676900000|2023-11-22 18:15:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|2143
1700677200000|2023-11-22 18:20:00|10145.1|10143.1|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|1448
1700677500000|2023-11-22 18:25:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|2934
1700677800000|2023-11-22 18:30:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|3338
1700678100000|2023-11-22 18:35:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|4288
1700678400000|2023-11-22 18:40:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|3079
1700678700000|2023-11-22 18:45:00|||||||||1157
1700679000000|2023-11-22 18:50:00|10145.1|10143.1|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|3358
1700679300000|2023-11-22 18:55:00|10144.9|10142.9|10145.7|10143.7|10145.7|10143.7|10144.6|10142.6|9424
1700679600000|2023-11-22 19:00:00|10146.1|10144.1|10147.7|10145.7|10147.7|10145.7|10146.1|10144.1|9475
1700679900000|2023-11-22 19:05:00|10148.1|10146.1|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|4580
1700680200000|2023-11-22 19:10:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|2143
1700680500000|2023-11-22 19:15:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|3411
1700680800000|2023-11-22 19:20:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1518
1700681100000|2023-11-22 19:25:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|5379
1700681400000|2023-11-22 19:30:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|1208
1700681700000|2023-11-22 19:35:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|3135
1700682000000|2023-11-22 19:40:00|10148.1|10146.1|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|3049
1700682300000|2023-11-22 19:45:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|2584
1700682600000|2023-11-22 19:50:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|2116
1700682900000|2023-11-22 19:55:00|10148.9|10146.9|10149.6|10147.6|10150|10148|10148.9|10146.9|6074
1700683200000|2023-11-22 20:00:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|2423
1700683500000|2023-11-22 20:05:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|2803
1700683800000|2023-11-22 20:10:00|10150|10148|10150|10148|10150|10148|10150|10148|811
1700684100000|2023-11-22 20:15:00|||||||||3524
1700684400000|2023-11-22 20:20:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|1177
1700684700000|2023-11-22 20:25:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|1653
1700685000000|2023-11-22 20:30:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|618
1700685300000|2023-11-22 20:35:00|10150.8|10148.8|10150.6|10148.6|10150.8|10148.8|10150.4|10148.4|485
1700685600000|2023-11-22 20:40:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|590
1700685900000|2023-11-22 20:45:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|9584
1700686200000|2023-11-22 20:50:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|559
1700686500000|2023-11-22 20:55:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1156
1700686800000|2023-11-22 21:00:00|||||||||1521
1700687100000|2023-11-22 21:05:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.2|10149.2|880
1700687400000|2023-11-22 21:10:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1196
1700687700000|2023-11-22 21:15:00|||||||||259
1700688000000|2023-11-22 21:20:00|||||||||598
1700688300000|2023-11-22 21:25:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|626
1700688600000|2023-11-22 21:30:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|207
1700688900000|2023-11-22 21:35:00|10151.8|10149.8|10152|10150|10152|10150|10151.6|10149.6|3031
1700689200000|2023-11-22 21:40:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|902
1700689500000|2023-11-22 21:45:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|917
1700689800000|2023-11-22 21:50:00|||||||||258
1700690100000|2023-11-22 21:55:00|10152.4|10150.4|10150.6|10148.6|10152.4|10150.4|10150.4|10148.4|5122
1700694000000|2023-11-22 23:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|201
1700694600000|2023-11-22 23:10:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|59
1700694900000|2023-11-22 23:15:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|91
1700695200000|2023-11-22 23:20:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|47
1700695500000|2023-11-22 23:25:00|||||||||40
1700695800000|2023-11-22 23:30:00|10150|10148|10150|10148|10150|10148|10150|10148|16
1700696100000|2023-11-22 23:35:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|41
1700696400000|2023-11-22 23:40:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|13
1700696700000|2023-11-22 23:45:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|15
1700697300000|2023-11-22 23:55:00|||||||||16
1700697600000|2023-11-23 00:00:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|576
1700697900000|2023-11-23 00:05:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|33
1700698200000|2023-11-23 00:10:00|||||||||19
1700698500000|2023-11-23 00:15:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10151|10149|104
1700698800000|2023-11-23 00:20:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10151|10149|20
1700699100000|2023-11-23 00:25:00|10151|10149|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|723
1700699400000|2023-11-23 00:30:00|||||||||10
1700699700000|2023-11-23 00:35:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|225
1700700000000|2023-11-23 00:40:00|||||||||55
1700700300000|2023-11-23 00:45:00|||||||||13
1700700600000|2023-11-23 00:50:00|||||||||2
1700700900000|2023-11-23 00:55:00|||||||||32
1700701200000|2023-11-23 01:00:00|||||||||107
1700701500000|2023-11-23 01:05:00|||||||||165
1700701800000|2023-11-23 01:10:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|190
1700702100000|2023-11-23 01:15:00|||||||||17
1700702400000|2023-11-23 01:20:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|214
1700702700000|2023-11-23 01:25:00|||||||||11
1700703000000|2023-11-23 01:30:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|68
1700703300000|2023-11-23 01:35:00|||||||||1
1700703600000|2023-11-23 01:40:00|||||||||205
1700704200000|2023-11-23 01:50:00|||||||||1
1700704500000|2023-11-23 01:55:00|||||||||15
1700704800000|2023-11-23 02:00:00|||||||||16
1700705100000|2023-11-23 02:05:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|161
1700705400000|2023-11-23 02:10:00|||||||||261
1700706000000|2023-11-23 02:20:00|||||||||1
1700706300000|2023-11-23 02:25:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|28
1700706600000|2023-11-23 02:30:00|||||||||4
1700706900000|2023-11-23 02:35:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151|10149|66
1700707500000|2023-11-23 02:45:00|||||||||165
1700707800000|2023-11-23 02:50:00|||||||||1
1700708100000|2023-11-23 02:55:00|||||||||6
1700708400000|2023-11-23 03:00:00|||||||||29
1700708700000|2023-11-23 03:05:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|3106
1700709000000|2023-11-23 03:10:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|184
1700709300000|2023-11-23 03:15:00|||||||||4
1700709600000|2023-11-23 03:20:00|||||||||14
1700709900000|2023-11-23 03:25:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|30
1700710200000|2023-11-23 03:30:00|10150.6|10148.6|10150.4|10148.4|10150.6|10148.6|10150.4|10148.4|21
1700710500000|2023-11-23 03:35:00|||||||||535
1700710800000|2023-11-23 03:40:00|||||||||3
1700711100000|2023-11-23 03:45:00|10150.6|10148.6|10150.4|10148.4|10150.6|10148.6|10150.4|10148.4|77
1700711400000|2023-11-23 03:50:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|34
1700712000000|2023-11-23 04:00:00|||||||||201
1700712300000|2023-11-23 04:05:00|||||||||41
1700713200000|2023-11-23 04:20:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|63
1700713800000|2023-11-23 04:30:00|||||||||13
1700714100000|2023-11-23 04:35:00|||||||||22
1700714400000|2023-11-23 04:40:00|||||||||1
1700714700000|2023-11-23 04:45:00|||||||||3030
1700715000000|2023-11-23 04:50:00|||||||||46
1700715300000|2023-11-23 04:55:00|||||||||1
1700715600000|2023-11-23 05:00:00|||||||||762
1700716800000|2023-11-23 05:20:00|||||||||2
1700717100000|2023-11-23 05:25:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|246
1700717400000|2023-11-23 05:30:00|||||||||56
1700717700000|2023-11-23 05:35:00|||||||||15
1700718000000|2023-11-23 05:40:00|||||||||9
1700718300000|2023-11-23 05:45:00|||||||||3
1700718600000|2023-11-23 05:50:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|184
1700719200000|2023-11-23 06:00:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|139
1700719500000|2023-11-23 06:05:00|||||||||4
1700719800000|2023-11-23 06:10:00|10152|10150|10152|10150|10152|10150|10152|10150|31
1700720100000|2023-11-23 06:15:00|||||||||20
1700720400000|2023-11-23 06:20:00|||||||||5
1700720700000|2023-11-23 06:25:00|10151.6|10149.6|10151.6|10149.6|10151.8|10149.8|10151.6|10149.6|55
1700721000000|2023-11-23 06:30:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|248
1700721300000|2023-11-23 06:35:00|||||||||81
1700721600000|2023-11-23 06:40:00|||||||||10
1700721900000|2023-11-23 06:45:00|||||||||1
1700722200000|2023-11-23 06:50:00|10151.4|10149.4|10152|10150|10152|10150|10151.4|10149.4|339
1700722500000|2023-11-23 06:55:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|182
1700722800000|2023-11-23 07:00:00|10152|10150|10152|10150|10152|10150|10152|10150|77
1700723100000|2023-11-23 07:05:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|215
1700723400000|2023-11-23 07:10:00|10152|10150|10152|10150|10152|10150|10151.8|10149.8|169
1700723700000|2023-11-23 07:15:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|194
1700724000000|2023-11-23 07:20:00|||||||||20
1700724300000|2023-11-23 07:25:00|||||||||31
1700724600000|2023-11-23 07:30:00|||||||||13
1700724900000|2023-11-23 07:35:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|190
1700725200000|2023-11-23 07:40:00|||||||||127
1700725500000|2023-11-23 07:45:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|40
1700725800000|2023-11-23 07:50:00|||||||||12
1700726100000|2023-11-23 07:55:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|225
1700726400000|2023-11-23 08:00:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10150|10148|573
1700726700000|2023-11-23 08:05:00|10150.2|10148.2|10149.6|10147.6|10150.4|10148.4|10149.6|10147.6|258
1700727000000|2023-11-23 08:10:00|10149.8|10147.8|10150|10148|10150|10148|10149.6|10147.6|567
1700727300000|2023-11-23 08:15:00|10150.8|10148.8|10151.2|10149.2|10152|10150|10150.8|10148.8|891
1700727600000|2023-11-23 08:20:00|10151|10149|10151|10149|10151.2|10149.2|10150.8|10148.8|315
1700727900000|2023-11-23 08:25:00|10151.2|10149.2|10151|10149|10151.2|10149.2|10150.8|10148.8|229
1700728200000|2023-11-23 08:30:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10149.2|10147.2|1429
1700728500000|2023-11-23 08:35:00|10150.2|10148.2|10150.8|10148.8|10150.8|10148.8|10150|10148|166
1700728800000|2023-11-23 08:40:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|419
1700729100000|2023-11-23 08:45:00|||||||||29
1700729400000|2023-11-23 08:50:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|233
1700729700000|2023-11-23 08:55:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|571
1700730000000|2023-11-23 09:00:00|10151.4|10149.4|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|812
1700730300000|2023-11-23 09:05:00|10151.2|10149.2|10151|10149|10151.2|10149.2|10150.8|10148.8|2232
1700730600000|2023-11-23 09:10:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|7258
1700730900000|2023-11-23 09:15:00|10151.4|10149.4|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|669
1700731200000|2023-11-23 09:20:00|10151.4|10149.4|10151.2|10149.2|10151.4|10149.4|10151.2|10149.2|286
1700731500000|2023-11-23 09:25:00|10151.4|10149.4|10151.2|10149.2|10151.4|10149.4|10151.2|10149.2|1011
1700731800000|2023-11-23 09:30:00|10151|10149|10150.8|10148.8|10151|10149|10150.4|10148.4|1258
1700732100000|2023-11-23 09:35:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|424
1700732400000|2023-11-23 09:40:00|10150|10148|10150|10148|10150|10148|10150|10148|3586
1700732700000|2023-11-23 09:45:00|||||||||196
1700733000000|2023-11-23 09:50:00|||||||||105
1700733300000|2023-11-23 09:55:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|414
1700733600000|2023-11-23 10:00:00|10150.8|10148.8|10150.6|10148.6|10150.8|10148.8|10150.4|10148.4|1284
1700733900000|2023-11-23 10:05:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|318
1700734200000|2023-11-23 10:10:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|321
1700734500000|2023-11-23 10:15:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|668
1700734800000|2023-11-23 10:20:00|10149|10147|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1434
1700735100000|2023-11-23 10:25:00|10148.7|10146.7|10148.9|10146.9|10148.9|10146.9|10148.7|10146.7|126
1700735400000|2023-11-23 10:30:00|10148.7|10146.7|10148.7|10146.7|10148.7|10146.7|10148.5|10146.5|61
1700735700000|2023-11-23 10:35:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|155
1700736000000|2023-11-23 10:40:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|141
1700736300000|2023-11-23 10:45:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|82
1700736600000|2023-11-23 10:50:00|||||||||5
1700736900000|2023-11-23 10:55:00|||||||||69
1700737200000|2023-11-23 11:00:00|||||||||72
1700737500000|2023-11-23 11:05:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1153
1700737800000|2023-11-23 11:10:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|57
1700738100000|2023-11-23 11:15:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|290
1700738400000|2023-11-23 11:20:00|10147.1|10145.1|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|764
1700738700000|2023-11-23 11:25:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|208
1700739000000|2023-11-23 11:30:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|756
1700739300000|2023-11-23 11:35:00|||||||||94
1700739600000|2023-11-23 11:40:00|||||||||158
1700739900000|2023-11-23 11:45:00|10147.1|10145.1|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|1140
1700740200000|2023-11-23 11:50:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|178
1700740500000|2023-11-23 11:55:00|10147.3|10145.3|10147.1|10145.1|10147.3|10145.3|10146.9|10144.9|182
1700740800000|2023-11-23 12:00:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|52
1700741100000|2023-11-23 12:05:00|||||||||100
1700741400000|2023-11-23 12:10:00|||||||||575
1700741700000|2023-11-23 12:15:00|||||||||289
1700742000000|2023-11-23 12:20:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.3|10145.3|753
1700742300000|2023-11-23 12:25:00|10148.3|10146.3|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|427
1700742600000|2023-11-23 12:30:00|10148.3|10146.3|10148.1|10146.1|10148.3|10146.3|10148.1|10146.1|504
1700742900000|2023-11-23 12:35:00|||||||||83
1700743200000|2023-11-23 12:40:00|10147.9|10145.9|10147.3|10145.3|10147.9|10145.9|10147.3|10145.3|174
1700743500000|2023-11-23 12:45:00|10147.5|10145.5|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|38
1700743800000|2023-11-23 12:50:00|10147.5|10145.5|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|393
1700744100000|2023-11-23 12:55:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|125
1700744400000|2023-11-23 13:00:00|||||||||181
1700744700000|2023-11-23 13:05:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|160
1700745000000|2023-11-23 13:10:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|266
1700745300000|2023-11-23 13:15:00|||||||||53
1700745600000|2023-11-23 13:20:00|10146.7|10144.7|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|722
1700745900000|2023-11-23 13:25:00|10146.5|10144.5|10145.9|10143.9|10146.5|10144.5|10145.3|10143.3|1873
1700746200000|2023-11-23 13:30:00|10145.7|10143.7|10145.9|10143.9|10146.1|10144.1|10145.7|10143.7|1940
1700746500000|2023-11-23 13:35:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|164
1700746800000|2023-11-23 13:40:00|10145.9|10143.9|10146.1|10144.1|10146.3|10144.3|10145.7|10143.7|371
1700747100000|2023-11-23 13:45:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|442
1700747400000|2023-11-23 13:50:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|303
1700747700000|2023-11-23 13:55:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|570
1700748000000|2023-11-23 14:00:00|||||||||83
1700748300000|2023-11-23 14:05:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|587
1700748600000|2023-11-23 14:10:00|10145.3|10143.3|10145.3|10143.3|10145.5|10143.5|10144.9|10142.9|2147
1700748900000|2023-11-23 14:15:00|10144.9|10142.9|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|630
1700749200000|2023-11-23 14:20:00|||||||||78
1700749500000|2023-11-23 14:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|275
1700749800000|2023-11-23 14:30:00|||||||||78
1700750100000|2023-11-23 14:35:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|441
1700750400000|2023-11-23 14:40:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|216
1700750700000|2023-11-23 14:45:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|179
1700751000000|2023-11-23 14:50:00|10145.3|10143.3|10145.1|10143.1|10145.7|10143.7|10144.9|10142.9|247
1700751300000|2023-11-23 14:55:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|451
1700751600000|2023-11-23 15:00:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|199
1700751900000|2023-11-23 15:05:00|10144.8|10142.8|10145.3|10143.3|10145.3|10143.3|10144.8|10142.8|1050
1700752200000|2023-11-23 15:10:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|921
1700752500000|2023-11-23 15:15:00|10145.5|10143.5|10145.5|10143.5|10145.7|10143.7|10145.5|10143.5|224
1700752800000|2023-11-23 15:20:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|161
1700753100000|2023-11-23 15:25:00|||||||||155
1700753400000|2023-11-23 15:30:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|496
1700753700000|2023-11-23 15:35:00|10145.7|10143.7|10145.9|10143.9|10146.1|10144.1|10145.7|10143.7|1816
1700754000000|2023-11-23 15:40:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|163
1700754300000|2023-11-23 15:45:00|||||||||35
1700754600000|2023-11-23 15:50:00|||||||||540
1700754900000|2023-11-23 15:55:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|3669
1700755200000|2023-11-23 16:00:00|10145.1|10143.1|10145.1|10143.1|10145.3|10143.3|10144.9|10142.9|370
1700755500000|2023-11-23 16:05:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.8|10142.8|233
1700755800000|2023-11-23 16:10:00|||||||||66
1700756100000|2023-11-23 16:15:00|||||||||100
1700756400000|2023-11-23 16:20:00|||||||||56
1700756700000|2023-11-23 16:25:00|||||||||682
1700757000000|2023-11-23 16:30:00|10145.1|10143.1|10144.9|10142.9|10145.1|10143.1|10144.9|10142.9|683
1700757300000|2023-11-23 16:35:00|10145.1|10143.1|10144.9|10142.9|10145.1|10143.1|10144.9|10142.9|683
1700757600000|2023-11-23 16:40:00|||||||||18
1700757900000|2023-11-23 16:45:00|||||||||126
1700758200000|2023-11-23 16:50:00|||||||||14
1700758500000|2023-11-23 16:55:00|||||||||18
1700758800000|2023-11-23 17:00:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|98
1700759100000|2023-11-23 17:05:00|||||||||237
1700759400000|2023-11-23 17:10:00|10145.1|10143.1|10145.7|10143.7|10145.7|10143.7|10145.1|10143.1|148
1700759700000|2023-11-23 17:15:00|||||||||104
1700760000000|2023-11-23 17:20:00|10145.3|10143.3|10145.5|10143.5|10145.5|10143.5|10145.3|10143.3|214
1700760300000|2023-11-23 17:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|60
1700760600000|2023-11-23 17:30:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|573
1700760900000|2023-11-23 17:35:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|140
1700761200000|2023-11-23 17:40:00|||||||||26
1700761500000|2023-11-23 17:45:00|||||||||350
1700761800000|2023-11-23 17:50:00|||||||||213
1700762100000|2023-11-23 17:55:00|10145.3|10143.3|10145.3|10143.3|10145.5|10143.5|10145.3|10143.3|140
1700780400000|2023-11-23 23:00:00|10145.7|10143.7|10146.3|10144.3|10146.5|10144.5|10145.7|10143.7|372
1700780700000|2023-11-23 23:05:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|48
1700781000000|2023-11-23 23:10:00|||||||||91
1700781300000|2023-11-23 23:15:00|||||||||45
1700781600000|2023-11-23 23:20:00|10145.9|10143.9|10145.7|10143.7|10145.9|10143.9|10145.7|10143.7|35
1700781900000|2023-11-23 23:25:00|||||||||675
1700782200000|2023-11-23 23:30:00|||||||||64
1700782500000|2023-11-23 23:35:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|169
1700782800000|2023-11-23 23:40:00|||||||||26
1700783100000|2023-11-23 23:45:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|82
1700783400000|2023-11-23 23:50:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|219
1700783700000|2023-11-23 23:55:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|343
1700784000000|2023-11-24 00:00:00|10145.7|10143.7|10145.9|10143.9|10146.1|10144.1|10145.7|10143.7|121
1700784300000|2023-11-24 00:05:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|548
1700784600000|2023-11-24 00:10:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|531
1700784900000|2023-11-24 00:15:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.1|10143.1|4021
1700785200000|2023-11-24 00:20:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|384
1700785500000|2023-11-24 00:25:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|135
1700785800000|2023-11-24 00:30:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|265
1700786100000|2023-11-24 00:35:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|208
1700786400000|2023-11-24 00:40:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|220
1700786700000|2023-11-24 00:45:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|331
1700787000000|2023-11-24 00:50:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|407
1700787300000|2023-11-24 00:55:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|716
1700787600000|2023-11-24 01:00:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|223
1700787900000|2023-11-24 01:05:00|10146.3|10144.3|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|148
1700788200000|2023-11-24 01:10:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|324
1700788500000|2023-11-24 01:15:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|972
1700788800000|2023-11-24 01:20:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|1460
1700789100000|2023-11-24 01:25:00|10145.1|10143.1|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|312
1700789400000|2023-11-24 01:30:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|252
1700789700000|2023-11-24 01:35:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|67
1700790000000|2023-11-24 01:40:00|||||||||99
1700790300000|2023-11-24 01:45:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|179
1700790600000|2023-11-24 01:50:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|154
1700790900000|2023-11-24 01:55:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|295
1700791200000|2023-11-24 02:00:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|214
1700791500000|2023-11-24 02:05:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|64
1700791800000|2023-11-24 02:10:00|10145.1|10143.1|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|341
1700792100000|2023-11-24 02:15:00|10144.9|10142.9|10144.2|10142.2|10144.9|10142.9|10144.2|10142.2|1329
1700792400000|2023-11-24 02:20:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|2188
1700792700000|2023-11-24 02:25:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|191
1700793000000|2023-11-24 02:30:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|639
1700793300000|2023-11-24 02:35:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|345
1700793600000|2023-11-24 02:40:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1571
1700793900000|2023-11-24 02:45:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|189
1700794200000|2023-11-24 02:50:00|||||||||70
1700794500000|2023-11-24 02:55:00|||||||||51
1700794800000|2023-11-24 03:00:00|||||||||958
1700795100000|2023-11-24 03:05:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|313
1700795400000|2023-11-24 03:10:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|705
1700795700000|2023-11-24 03:15:00|10143|10141|10143|10141|10143|10141|10143|10141|462
1700796000000|2023-11-24 03:20:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|1025
1700796300000|2023-11-24 03:25:00|||||||||98
1700796600000|2023-11-24 03:30:00|||||||||75
1700796900000|2023-11-24 03:35:00|||||||||83
1700797200000|2023-11-24 03:40:00|||||||||344
1700797500000|2023-11-24 03:45:00|||||||||247
1700797800000|2023-11-24 03:50:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|596
1700798100000|2023-11-24 03:55:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|505
1700798400000|2023-11-24 04:00:00|||||||||49
1700798700000|2023-11-24 04:05:00|||||||||39
1700799000000|2023-11-24 04:10:00|||||||||40
1700799300000|2023-11-24 04:15:00|||||||||26
1700799600000|2023-11-24 04:20:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|255
1700799900000|2023-11-24 04:25:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|148
1700800200000|2023-11-24 04:30:00|||||||||8
1700800500000|2023-11-24 04:35:00|||||||||23
1700800800000|2023-11-24 04:40:00|10143.6|10141.6|10143.4|10141.4|10143.6|10141.6|10143.4|10141.4|1038
1700801100000|2023-11-24 04:45:00|||||||||51
1700801400000|2023-11-24 04:50:00|||||||||93
1700801700000|2023-11-24 04:55:00|||||||||257
1700802000000|2023-11-24 05:00:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|276
1700802300000|2023-11-24 05:05:00|||||||||97
1700802600000|2023-11-24 05:10:00|||||||||99
1700802900000|2023-11-24 05:15:00|||||||||89
1700803200000|2023-11-24 05:20:00|||||||||193
1700803500000|2023-11-24 05:25:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|353
1700803800000|2023-11-24 05:30:00|||||||||39
1700804100000|2023-11-24 05:35:00|||||||||5867
1700804400000|2023-11-24 05:40:00|10143.6|10141.6|10143.4|10141.4|10143.6|10141.6|10143.4|10141.4|404
1700804700000|2023-11-24 05:45:00|||||||||53
1700805000000|2023-11-24 05:50:00|||||||||39
1700805300000|2023-11-24 05:55:00|||||||||151
1700805600000|2023-11-24 06:00:00|10143.8|10141.8|10143.6|10141.6|10143.8|10141.8|10143.6|10141.6|142
1700805900000|2023-11-24 06:05:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|7568
1700806200000|2023-11-24 06:10:00|10143.6|10141.6|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1480
1700806500000|2023-11-24 06:15:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|2106
1700806800000|2023-11-24 06:20:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|123
1700807100000|2023-11-24 06:25:00|||||||||51
1700807400000|2023-11-24 06:30:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|211
1700807700000|2023-11-24 06:35:00|10144.8|10142.8|10144.8|10142.8|10144.9|10142.9|10144.6|10142.6|240
1700808000000|2023-11-24 06:40:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|3916
1700808300000|2023-11-24 06:45:00|10144.2|10142.2|10144|10142|10144.2|10142.2|10143.8|10141.8|424
1700808600000|2023-11-24 06:50:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|102
1700808900000|2023-11-24 06:55:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|221
1700809200000|2023-11-24 07:00:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|193
1700809500000|2023-11-24 07:05:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|702
1700809800000|2023-11-24 07:10:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|312
1700810100000|2023-11-24 07:15:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|214
1700810400000|2023-11-24 07:20:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|52
1700810700000|2023-11-24 07:25:00|||||||||601
1700811000000|2023-11-24 07:30:00|10144.6|10142.6|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|324
1700811300000|2023-11-24 07:35:00|10144.9|10142.9|10145.7|10143.7|10145.7|10143.7|10144.6|10142.6|615
1700811600000|2023-11-24 07:40:00|10145.3|10143.3|10145.1|10143.1|10145.7|10143.7|10144.9|10142.9|858
1700811900000|2023-11-24 07:45:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|69
1700812200000|2023-11-24 07:50:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|406
1700812500000|2023-11-24 07:55:00|||||||||95
1700812800000|2023-11-24 08:00:00|10144.6|10142.6|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1672
1700813100000|2023-11-24 08:05:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.8|10142.8|868
1700813400000|2023-11-24 08:10:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|2022
1700813700000|2023-11-24 08:15:00|10144.9|10142.9|10144.2|10142.2|10144.9|10142.9|10144.2|10142.2|2084
1700814000000|2023-11-24 08:20:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|1499
1700814300000|2023-11-24 08:25:00|10144|10142|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|1345
1700814600000|2023-11-24 08:30:00|10144|10142|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|25968
1700814900000|2023-11-24 08:35:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|1394
1700815200000|2023-11-24 08:40:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|2618
1700815500000|2023-11-24 08:45:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|1243
1700815800000|2023-11-24 08:50:00|||||||||623
1700816100000|2023-11-24 08:55:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|1305
1700816400000|2023-11-24 09:00:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|1320
1700816700000|2023-11-24 09:05:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|1103
1700817000000|2023-11-24 09:10:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|1069
1700817300000|2023-11-24 09:15:00|||||||||781
1700817600000|2023-11-24 09:20:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1932
1700817900000|2023-11-24 09:25:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|531
1700818200000|2023-11-24 09:30:00|10144|10142|10143|10141|10144|10142|10143|10141|1675
1700818500000|2023-11-24 09:35:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|1229
1700818800000|2023-11-24 09:40:00|10142.8|10140.8|10143.4|10141.4|10143.4|10141.4|10142.8|10140.8|2611
1700819100000|2023-11-24 09:45:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|1375
1700819400000|2023-11-24 09:50:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|218
1700819700000|2023-11-24 09:55:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|2688
1700820000000|2023-11-24 10:00:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|456
1700820300000|2023-11-24 10:05:00|||||||||72
1700820600000|2023-11-24 10:10:00|||||||||49
1700820900000|2023-11-24 10:15:00|||||||||179
1700821200000|2023-11-24 10:20:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|368
1700821500000|2023-11-24 10:25:00|||||||||1389
1700821800000|2023-11-24 10:30:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|671
1700822100000|2023-11-24 10:35:00|||||||||257
1700822400000|2023-11-24 10:40:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|338
1700822700000|2023-11-24 10:45:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|3322
1700823000000|2023-11-24 10:50:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|395
1700823300000|2023-11-24 10:55:00|||||||||1364
1700823600000|2023-11-24 11:00:00|||||||||242
1700823900000|2023-11-24 11:05:00|||||||||286
1700824200000|2023-11-24 11:10:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1167
1700824500000|2023-11-24 11:15:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|1190
1700824800000|2023-11-24 11:20:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|1782
1700825100000|2023-11-24 11:25:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1168
1700825400000|2023-11-24 11:30:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|934
1700825700000|2023-11-24 11:35:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|1636
1700826000000|2023-11-24 11:40:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|780
1700826300000|2023-11-24 11:45:00|||||||||428
1700826600000|2023-11-24 11:50:00|||||||||937
1700826900000|2023-11-24 11:55:00|||||||||293
1700827200000|2023-11-24 12:00:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|635
1700827500000|2023-11-24 12:05:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|3135
1700827800000|2023-11-24 12:10:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|2094
1700828100000|2023-11-24 12:15:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|677
1700828400000|2023-11-24 12:20:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|1080
1700828700000|2023-11-24 12:25:00|||||||||403
1700829000000|2023-11-24 12:30:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|3340
1700829300000|2023-11-24 12:35:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|2808
1700829600000|2023-11-24 12:40:00|||||||||3960
1700829900000|2023-11-24 12:45:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|1471
1700830200000|2023-11-24 12:50:00|10144|10142|10144.2|10142.2|10144.2|10142.2|10144|10142|1338
1700830500000|2023-11-24 12:55:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1582
1700830800000|2023-11-24 13:00:00|10143.6|10141.6|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|1706
1700831100000|2023-11-24 13:05:00|10143.6|10141.6|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|2499
1700831400000|2023-11-24 13:10:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|885
1700831700000|2023-11-24 13:15:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10942
1700832000000|2023-11-24 13:20:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|7958
1700832300000|2023-11-24 13:25:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|2752
1700832600000|2023-11-24 13:30:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|2084
1700832900000|2023-11-24 13:35:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10142.6|10140.6|8781
1700833200000|2023-11-24 13:40:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1344
1700833500000|2023-11-24 13:45:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|4107
1700833800000|2023-11-24 13:50:00|10143|10141|10143.6|10141.6|10143.8|10141.8|10142.6|10140.6|22683
1700834100000|2023-11-24 13:55:00|10143.8|10141.8|10143|10141|10143.8|10141.8|10143|10141|6364
1700834400000|2023-11-24 14:00:00|10143.4|10141.4|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|3820
1700834700000|2023-11-24 14:05:00|||||||||1313
1700835000000|2023-11-24 14:10:00|10143.6|10141.6|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|35049
1700835300000|2023-11-24 14:15:00|10143.4|10141.4|10145.7|10143.7|10145.7|10143.7|10143.4|10141.4|31587
1700835600000|2023-11-24 14:20:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|14913
1700835900000|2023-11-24 14:25:00|10145.9|10143.9|10144.6|10142.6|10145.9|10143.9|10144.6|10142.6|12203
1700836200000|2023-11-24 14:30:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|10598
1700836500000|2023-11-24 14:35:00|10144.9|10142.9|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|2488
1700836800000|2023-11-24 14:40:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|11949
1700837100000|2023-11-24 14:45:00|10144.6|10142.6|10143.8|10141.8|10144.9|10142.9|10143|10141|5940
1700837400000|2023-11-24 14:50:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143|10141|1877
1700837700000|2023-11-24 14:55:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.4|10141.4|2177
1700838000000|2023-11-24 15:00:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|2046
1700838300000|2023-11-24 15:05:00|10144.2|10142.2|10143.4|10141.4|10144.2|10142.2|10143|10141|2236
1700838600000|2023-11-24 15:10:00|10143.6|10141.6|10143.4|10141.4|10143.6|10141.6|10143|10141|608
1700838900000|2023-11-24 15:15:00|10143.8|10141.8|10143|10141|10143.8|10141.8|10143|10141|2286
1700839200000|2023-11-24 15:20:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|6416
1700839500000|2023-11-24 15:25:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|10849
1700839800000|2023-11-24 15:30:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|1298
1700840100000|2023-11-24 15:35:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|1156
1700840400000|2023-11-24 15:40:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|757
1700840700000|2023-11-24 15:45:00|10143|10141|10142.2|10140.2|10143|10141|10142.2|10140.2|3660
1700841000000|2023-11-24 15:50:00|10141.8|10139.8|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|2471
1700841300000|2023-11-24 15:55:00|10142.4|10140.4|10142.6|10140.6|10143|10141|10142.2|10140.2|18840
1700841600000|2023-11-24 16:00:00|10143|10141|10142.2|10140.2|10143|10141|10142.2|10140.2|2534
1700841900000|2023-11-24 16:05:00|10142|10140|10141.8|10139.8|10142|10140|10141.4|10139.4|6460
1700842200000|2023-11-24 16:10:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|20262
1700842500000|2023-11-24 16:15:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141.2|10139.2|17688
1700842800000|2023-11-24 16:20:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|2021
1700843100000|2023-11-24 16:25:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|3841
1700843400000|2023-11-24 16:30:00|||||||||1804
1700843700000|2023-11-24 16:35:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|3367
1700844000000|2023-11-24 16:40:00|||||||||655
1700844300000|2023-11-24 16:45:00|||||||||132
1700844600000|2023-11-24 16:50:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10141|10139|481
1700844900000|2023-11-24 16:55:00|10141.2|10139.2|10141|10139|10141.4|10139.4|10141|10139|832
1700845200000|2023-11-24 17:00:00|||||||||1132
1700845500000|2023-11-24 17:05:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10141|10139|4255
1700845800000|2023-11-24 17:10:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|1108
1700846100000|2023-11-24 17:15:00|10141.2|10139.2|10141|10139|10141.4|10139.4|10141|10139|2201
1700846400000|2023-11-24 17:20:00|||||||||691
1700846700000|2023-11-24 17:25:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|939
1700847000000|2023-11-24 17:30:00|||||||||389
1700847300000|2023-11-24 17:35:00|||||||||938
1700847600000|2023-11-24 17:40:00|||||||||480
1700847900000|2023-11-24 17:45:00|||||||||398
1700848200000|2023-11-24 17:50:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|1500
1700848500000|2023-11-24 17:55:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10141|10139|2448
1700848800000|2023-11-24 18:00:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141|10139|2333
1700849100000|2023-11-24 18:05:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|1579
1700849400000|2023-11-24 18:10:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|596
1701039600000|2023-11-26 23:00:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|461
1701039900000|2023-11-26 23:05:00|10139.7|10137.7|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|2763
1701040200000|2023-11-26 23:10:00|10139.7|10137.7|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|644
1701040500000|2023-11-26 23:15:00|10140.3|10138.3|10140.1|10138.1|10140.3|10138.3|10139.9|10137.9|1704
1701040800000|2023-11-26 23:20:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|185
1701041100000|2023-11-26 23:25:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|781
1701041400000|2023-11-26 23:30:00|||||||||49
1701041700000|2023-11-26 23:35:00|10139.7|10137.7|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|100
1701042000000|2023-11-26 23:40:00|||||||||499
1701042300000|2023-11-26 23:45:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|336
1701042600000|2023-11-26 23:50:00|||||||||115
1701042900000|2023-11-26 23:55:00|||||||||9
1701043200000|2023-11-27 00:00:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|671
1701043500000|2023-11-27 00:05:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|239
1701043800000|2023-11-27 00:10:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|556
1701044100000|2023-11-27 00:15:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|1365
1701044400000|2023-11-27 00:20:00|10139.1|10137.1|10139.1|10137.1|10139.3|10137.3|10139.1|10137.1|187
1701044700000|2023-11-27 00:25:00|||||||||141
1701045000000|2023-11-27 00:30:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.5|10135.5|2654
1701045300000|2023-11-27 00:35:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|708
1701045600000|2023-11-27 00:40:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|128
1701045900000|2023-11-27 00:45:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|987
1701046200000|2023-11-27 00:50:00|10137.1|10135.1|10137.1|10135.1|10137.3|10135.3|10137.1|10135.1|1377
1701046500000|2023-11-27 00:55:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|53
1701046800000|2023-11-27 01:00:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|1874
1701047100000|2023-11-27 01:05:00|||||||||136
1701047400000|2023-11-27 01:10:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|75
1701047700000|2023-11-27 01:15:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|540
1701048000000|2023-11-27 01:20:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|3506
1701048300000|2023-11-27 01:25:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|71
1701048600000|2023-11-27 01:30:00|||||||||314
1701048900000|2023-11-27 01:35:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|349
1701049200000|2023-11-27 01:40:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|22040
1701049500000|2023-11-27 01:45:00|10137.7|10135.7|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|1018
1701049800000|2023-11-27 01:50:00|||||||||315
1701050100000|2023-11-27 01:55:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|556
1701050400000|2023-11-27 02:00:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|1385
1701050700000|2023-11-27 02:05:00|||||||||331
1701051000000|2023-11-27 02:10:00|||||||||361
1701051300000|2023-11-27 02:15:00|||||||||1103
1701051600000|2023-11-27 02:20:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|1138
1701051900000|2023-11-27 02:25:00|||||||||511
1701052200000|2023-11-27 02:30:00|||||||||278
1701052500000|2023-11-27 02:35:00|||||||||3006
1701052800000|2023-11-27 02:40:00|||||||||437
1701053100000|2023-11-27 02:45:00|||||||||855
1701053400000|2023-11-27 02:50:00|||||||||413
1701053700000|2023-11-27 02:55:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|372
1701054000000|2023-11-27 03:00:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|418
1701054300000|2023-11-27 03:05:00|||||||||360
1701054600000|2023-11-27 03:10:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|150
1701054900000|2023-11-27 03:15:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|376
1701055200000|2023-11-27 03:20:00|||||||||83
1701055500000|2023-11-27 03:25:00|10138.1|10136.1|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|296
1701055800000|2023-11-27 03:30:00|||||||||178
1701056100000|2023-11-27 03:35:00|||||||||149
1701056400000|2023-11-27 03:40:00|||||||||197
1701056700000|2023-11-27 03:45:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|425
1701057000000|2023-11-27 03:50:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|686
1701057300000|2023-11-27 03:55:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|689
1701057600000|2023-11-27 04:00:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|618
1701057900000|2023-11-27 04:05:00|||||||||657
1701058200000|2023-11-27 04:10:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|264
1701058500000|2023-11-27 04:15:00|||||||||143
1701058800000|2023-11-27 04:20:00|||||||||776
1701059100000|2023-11-27 04:25:00|||||||||223
1701059400000|2023-11-27 04:30:00|||||||||8702
1701059700000|2023-11-27 04:35:00|||||||||240
1701060000000|2023-11-27 04:40:00|||||||||74
1701060300000|2023-11-27 04:45:00|||||||||25
1701060600000|2023-11-27 04:50:00|10138.7|10136.7|10139.5|10137.5|10139.9|10137.9|10138.7|10136.7|782
1701060900000|2023-11-27 04:55:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|1054
1701061200000|2023-11-27 05:00:00|10139.3|10137.3|10139.3|10137.3|10139.3|10137.3|10139.1|10137.1|279
1701061500000|2023-11-27 05:05:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|5191
1701061800000|2023-11-27 05:10:00|||||||||285
1701062100000|2023-11-27 05:15:00|||||||||22
1701062400000|2023-11-27 05:20:00|||||||||90
1701062700000|2023-11-27 05:25:00|10138.9|10136.9|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|107
1701063000000|2023-11-27 05:30:00|10138.9|10136.9|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|145
1701063300000|2023-11-27 05:35:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|768
1701063600000|2023-11-27 05:40:00|||||||||554
1701063900000|2023-11-27 05:45:00|||||||||199
1701064200000|2023-11-27 05:50:00|||||||||1005
1701064500000|2023-11-27 05:55:00|||||||||32
1701064800000|2023-11-27 06:00:00|||||||||469
1701065100000|2023-11-27 06:05:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|910
1701065400000|2023-11-27 06:10:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|191
1701065700000|2023-11-27 06:15:00|||||||||100
1701066000000|2023-11-27 06:20:00|10139.9|10137.9|10139.7|10137.7|10139.9|10137.9|10139.5|10137.5|464
1701066300000|2023-11-27 06:25:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|976
1701066600000|2023-11-27 06:30:00|10140.5|10138.5|10140.3|10138.3|10140.5|10138.5|10140.3|10138.3|1215
1701066900000|2023-11-27 06:35:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|328
1701067200000|2023-11-27 06:40:00|||||||||515
1701067500000|2023-11-27 06:45:00|||||||||73
1701067800000|2023-11-27 06:50:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|570
1701068100000|2023-11-27 06:55:00|||||||||699
1701068400000|2023-11-27 07:00:00|10140.1|10138.1|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|425
1701068700000|2023-11-27 07:05:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.5|10138.5|1443
1701069000000|2023-11-27 07:10:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|921
1701069300000|2023-11-27 07:15:00|10141|10139|10141|10139|10141.4|10139.4|10141|10139|1556
1701069600000|2023-11-27 07:20:00|10141.2|10139.2|10141|10139|10141.4|10139.4|10140.6|10138.6|622
1701069900000|2023-11-27 07:25:00|10140.8|10138.8|10141|10139|10141|10139|10140.8|10138.8|424
1701070200000|2023-11-27 07:30:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|496
1701070500000|2023-11-27 07:35:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|1063
1701070800000|2023-11-27 07:40:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|1564
1701071100000|2023-11-27 07:45:00|||||||||1298
1701071400000|2023-11-27 07:50:00|10141|10139|10141|10139|10141|10139|10141|10139|3695
1701071700000|2023-11-27 07:55:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10141|10139|447
1701072000000|2023-11-27 08:00:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|1056
1701072300000|2023-11-27 08:05:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|1303
1701072600000|2023-11-27 08:10:00|10141|10139|10140.3|10138.3|10141|10139|10140.3|10138.3|4440
1701072900000|2023-11-27 08:15:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|488
1701073200000|2023-11-27 08:20:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|1178
1701073500000|2023-11-27 08:25:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|2180
1701073800000|2023-11-27 08:30:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|2726
1701074100000|2023-11-27 08:35:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|2330
1701074400000|2023-11-27 08:40:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|7393
1701074700000|2023-11-27 08:45:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|5029
1701075000000|2023-11-27 08:50:00|10140.1|10138.1|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|2462
1701075300000|2023-11-27 08:55:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|4764
1701075600000|2023-11-27 09:00:00|||||||||628
1701075900000|2023-11-27 09:05:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1385
1701076200000|2023-11-27 09:10:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|3834
1701076500000|2023-11-27 09:15:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|5480
1701076800000|2023-11-27 09:20:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|1003
1701077100000|2023-11-27 09:25:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|1509
1701077400000|2023-11-27 09:30:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|1385
1701077700000|2023-11-27 09:35:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|1459
1701078000000|2023-11-27 09:40:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|4276
1701078300000|2023-11-27 09:45:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|6469
1701078600000|2023-11-27 09:50:00|||||||||1433
1701078900000|2023-11-27 09:55:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|13828
1701079200000|2023-11-27 10:00:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|3625
1701079500000|2023-11-27 10:05:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|568
1701079800000|2023-11-27 10:10:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|655
1701080100000|2023-11-27 10:15:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|2870
1701080400000|2023-11-27 10:20:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|11580
1701080700000|2023-11-27 10:25:00|10141|10139|10141|10139|10141|10139|10141|10139|6937
1701081000000|2023-11-27 10:30:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|3675
1701081300000|2023-11-27 10:35:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|3399
1701081600000|2023-11-27 10:40:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|9586
1701081900000|2023-11-27 10:45:00|10142|10140|10142.6|10140.6|10142.6|10140.6|10141.8|10139.8|2613
1701082200000|2023-11-27 10:50:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10141.8|10139.8|643
1701082500000|2023-11-27 10:55:00|||||||||577
1701082800000|2023-11-27 11:00:00|10143|10141|10143|10141|10143|10141|10143|10141|7838
1701083100000|2023-11-27 11:05:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|1286
1701083400000|2023-11-27 11:10:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|628
1701083700000|2023-11-27 11:15:00|10143|10141|10143|10141|10143|10141|10143|10141|666
1701084000000|2023-11-27 11:20:00|||||||||3420
1701084300000|2023-11-27 11:25:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|2178
1701084600000|2023-11-27 11:30:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|2753
1701084900000|2023-11-27 11:35:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|2092
1701085200000|2023-11-27 11:40:00|||||||||464
1701085500000|2023-11-27 11:45:00|||||||||1895
1701085800000|2023-11-27 11:50:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|294
1701086100000|2023-11-27 11:55:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|825
1701086400000|2023-11-27 12:00:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|6503
1701086700000|2023-11-27 12:05:00|||||||||640
1701087000000|2023-11-27 12:10:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|8003
1701087300000|2023-11-27 12:15:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|3935
1701087600000|2023-11-27 12:20:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|2167
1701087900000|2023-11-27 12:25:00|10143.4|10141.4|10143|10141|10143.8|10141.8|10142.6|10140.6|6274
1701088200000|2023-11-27 12:30:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|1511
1701088500000|2023-11-27 12:35:00|10142.6|10140.6|10142.2|10140.2|10143|10141|10142.2|10140.2|3667
1701088800000|2023-11-27 12:40:00|10142.6|10140.6|10143|10141|10143.4|10141.4|10142.6|10140.6|1285
1701089100000|2023-11-27 12:45:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143|10141|9577
1701089400000|2023-11-27 12:50:00|10144.4|10142.4|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|6952
1701089700000|2023-11-27 12:55:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|2193
1701090000000|2023-11-27 13:00:00|10144|10142|10144.9|10142.9|10145.3|10143.3|10143.8|10141.8|2511
1701090300000|2023-11-27 13:05:00|10145.3|10143.3|10146.9|10144.9|10147.3|10145.3|10145.3|10143.3|18588
1701090600000|2023-11-27 13:10:00|10146.5|10144.5|10146.1|10144.1|10147.3|10145.3|10146.1|10144.1|7389
1701090900000|2023-11-27 13:15:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|7252
1701091200000|2023-11-27 13:20:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.2|10142.2|2752
1701091500000|2023-11-27 13:25:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|2823
1701091800000|2023-11-27 13:30:00|10145.3|10143.3|10146.5|10144.5|10147.3|10145.3|10144.9|10142.9|6203
1701092100000|2023-11-27 13:35:00|10146.9|10144.9|10147.3|10145.3|10147.7|10145.7|10146.1|10144.1|27706
1701092400000|2023-11-27 13:40:00|10146.9|10144.9|10145.3|10143.3|10147.3|10145.3|10145.3|10143.3|21244
1701092700000|2023-11-27 13:45:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|51100
1701093000000|2023-11-27 13:50:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|21943
1701093300000|2023-11-27 13:55:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|19204
1701093600000|2023-11-27 14:00:00|10145.7|10143.7|10144.6|10142.6|10146.1|10144.1|10144.2|10142.2|45877
1701093900000|2023-11-27 14:05:00|10144.2|10142.2|10141.8|10139.8|10144.6|10142.6|10141.8|10139.8|31447
1701094200000|2023-11-27 14:10:00|10142.2|10140.2|10142.6|10140.6|10143|10141|10141.8|10139.8|7345
1701094500000|2023-11-27 14:15:00|10143|10141|10143.8|10141.8|10143.8|10141.8|10142.6|10140.6|18700
1701094800000|2023-11-27 14:20:00|10143.4|10141.4|10144.6|10142.6|10144.9|10142.9|10143.4|10141.4|45710
1701095100000|2023-11-27 14:25:00|10144.2|10142.2|10144.9|10142.9|10145.7|10143.7|10144.2|10142.2|13799
1701095400000|2023-11-27 14:30:00|10145.3|10143.3|10144.2|10142.2|10145.7|10143.7|10143.8|10141.8|18984
1701095700000|2023-11-27 14:35:00|10144.4|10142.4|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|8202
1701096000000|2023-11-27 14:40:00|10144.9|10142.9|10146.5|10144.5|10146.5|10144.5|10144.6|10142.6|103505
1701096300000|2023-11-27 14:45:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|14060
1701096600000|2023-11-27 14:50:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|7376
1701096900000|2023-11-27 14:55:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|11886
1701097200000|2023-11-27 15:00:00|10145.9|10143.9|10146.5|10144.5|10148.1|10146.1|10145.9|10143.9|25387
1701097500000|2023-11-27 15:05:00|10146.9|10144.9|10147.3|10145.3|10147.7|10145.7|10146.1|10144.1|29661
1701097800000|2023-11-27 15:10:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10146.9|10144.9|40187
1701098100000|2023-11-27 15:15:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|19933
1701098400000|2023-11-27 15:20:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|7227
1701098700000|2023-11-27 15:25:00|10147.1|10145.1|10148.3|10146.3|10148.9|10146.9|10146.9|10144.9|18545
1701099000000|2023-11-27 15:30:00|10148.1|10146.1|10147.3|10145.3|10148.5|10146.5|10147.3|10145.3|4488
1701099300000|2023-11-27 15:35:00|10147.7|10145.7|10146.9|10144.9|10148.1|10146.1|10146.5|10144.5|24215
1701099600000|2023-11-27 15:40:00|10147.3|10145.3|10146.1|10144.1|10147.3|10145.3|10146.1|10144.1|7268
1701099900000|2023-11-27 15:45:00|10146.5|10144.5|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|28365
1701100200000|2023-11-27 15:50:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|2497
1701100500000|2023-11-27 15:55:00|10147.3|10145.3|10147.3|10145.3|10148.1|10146.1|10146.9|10144.9|15787
1701100800000|2023-11-27 16:00:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.3|10145.3|9377
1701101100000|2023-11-27 16:05:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|6514
1701101400000|2023-11-27 16:10:00|10149.2|10147.2|10148.9|10146.9|10150|10148|10148.9|10146.9|14991
1701101700000|2023-11-27 16:15:00|10148.5|10146.5|10147.3|10145.3|10148.5|10146.5|10147.3|10145.3|5181
1701102000000|2023-11-27 16:20:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|6922
1701102300000|2023-11-27 16:25:00|10147.7|10145.7|10148.5|10146.5|10148.9|10146.9|10147.3|10145.3|10303
1701102600000|2023-11-27 16:30:00|10148.1|10146.1|10146.5|10144.5|10148.7|10146.7|10146.1|10144.1|73755
1701102900000|2023-11-27 16:35:00|10146.1|10144.1|10149.2|10147.2|10149.2|10147.2|10146.1|10144.1|15035
1701103200000|2023-11-27 16:40:00|10149.6|10147.6|10149.6|10147.6|10150.4|10148.4|10148.5|10146.5|79866
1701103500000|2023-11-27 16:45:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10148.5|10146.5|16098
1701103800000|2023-11-27 16:50:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|14963
1701104100000|2023-11-27 16:55:00|10149.2|10147.2|10150.8|10148.8|10151.6|10149.6|10149.2|10147.2|16127
1701104400000|2023-11-27 17:00:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|41789
1701104700000|2023-11-27 17:05:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|7686
1701105000000|2023-11-27 17:10:00|10149.8|10147.8|10149.2|10147.2|10150|10148|10149.2|10147.2|44108
1701105300000|2023-11-27 17:15:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|11132
1701105600000|2023-11-27 17:20:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|6912
1701105900000|2023-11-27 17:25:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|3761
1701106200000|2023-11-27 17:30:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|6864
1701106500000|2023-11-27 17:35:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|13665
1701106800000|2023-11-27 17:40:00|10147.3|10145.3|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|2302
1701107100000|2023-11-27 17:45:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|3907
1701107400000|2023-11-27 17:50:00|10148.9|10146.9|10148.3|10146.3|10148.9|10146.9|10147.9|10145.9|2409
1701107700000|2023-11-27 17:55:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|4751
1701108000000|2023-11-27 18:00:00|10147.1|10145.1|10149.6|10147.6|10150.8|10148.8|10146.9|10144.9|13137
1701108300000|2023-11-27 18:05:00|10150|10148|10150.4|10148.4|10151.2|10149.2|10149.6|10147.6|9224
1701108600000|2023-11-27 18:10:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|35320
1701108900000|2023-11-27 18:15:00|10150.8|10148.8|10149.6|10147.6|10150.8|10148.8|10148.9|10146.9|14933
1701109200000|2023-11-27 18:20:00|10149.2|10147.2|10151.2|10149.2|10151.2|10149.2|10149.2|10147.2|17712
1701109500000|2023-11-27 18:25:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|6536
1701109800000|2023-11-27 18:30:00|10151.6|10149.6|10150.8|10148.8|10152|10150|10150.8|10148.8|7942
1701110100000|2023-11-27 18:35:00|10151|10149|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|2677
1701110400000|2023-11-27 18:40:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|2953
1701110700000|2023-11-27 18:45:00|10151.6|10149.6|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|8055
1701111000000|2023-11-27 18:50:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|22898
1701111300000|2023-11-27 18:55:00|10151.2|10149.2|10152|10150|10152.2|10150.2|10150.8|10148.8|7003
1701111600000|2023-11-27 19:00:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|2742
1701111900000|2023-11-27 19:05:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|3607
1701112200000|2023-11-27 19:10:00|10151.6|10149.6|10152.8|10150.8|10152.8|10150.8|10151.6|10149.6|3124
1701112500000|2023-11-27 19:15:00|10153.1|10151.1|10152|10150|10153.1|10151.1|10152|10150|4970
1701112800000|2023-11-27 19:20:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|1858
1701113100000|2023-11-27 19:25:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|2345
1701113400000|2023-11-27 19:30:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|11560
1701113700000|2023-11-27 19:35:00|10153.1|10151.1|10154.3|10152.3|10154.7|10152.7|10152.8|10150.8|8810
1701114000000|2023-11-27 19:40:00|10154.5|10152.5|10155.1|10153.1|10155.5|10153.5|10154.3|10152.3|3350
1701114300000|2023-11-27 19:45:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|20943
1701114600000|2023-11-27 19:50:00|10155.1|10153.1|10155.9|10153.9|10155.9|10153.9|10154.7|10152.7|6385
1701114900000|2023-11-27 19:55:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|24618
1701115200000|2023-11-27 20:00:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|11914
1701115500000|2023-11-27 20:05:00|10155.9|10153.9|10156.7|10154.7|10157.1|10155.1|10155.5|10153.5|10245
1701115800000|2023-11-27 20:10:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|2123
1701116100000|2023-11-27 20:15:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|9602
1701116400000|2023-11-27 20:20:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|8582
1701116700000|2023-11-27 20:25:00|10156.1|10154.1|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|7351
1701117000000|2023-11-27 20:30:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|2637
1701117300000|2023-11-27 20:35:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|2392
1701117600000|2023-11-27 20:40:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|1027
1701117900000|2023-11-27 20:45:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|4940
1701118200000|2023-11-27 20:50:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|6937
1701118500000|2023-11-27 20:55:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|4618
1701118800000|2023-11-27 21:00:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|2526
1701119100000|2023-11-27 21:05:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|3221
1701119400000|2023-11-27 21:10:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|897
1701119700000|2023-11-27 21:15:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|1215
1701120000000|2023-11-27 21:20:00|10157.6|10155.6|10157.8|10155.8|10157.8|10155.8|10157.6|10155.6|1995
1701120300000|2023-11-27 21:25:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|803
1701120600000|2023-11-27 21:30:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|2683
1701120900000|2023-11-27 21:35:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|437
1701121200000|2023-11-27 21:40:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|297
1701121500000|2023-11-27 21:45:00|||||||||1106
1701121800000|2023-11-27 21:50:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|764
1701122100000|2023-11-27 21:55:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|698
1701126000000|2023-11-27 23:00:00|10156.5|10154.5|10155.7|10153.7|10156.5|10154.5|10155.5|10153.5|364
1701126300000|2023-11-27 23:05:00|10155.9|10153.9|10156.1|10154.1|10156.3|10154.3|10155.9|10153.9|154
1701126600000|2023-11-27 23:10:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|16
1701126900000|2023-11-27 23:15:00|10155.7|10153.7|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|129
1701127200000|2023-11-27 23:20:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|33
1701127500000|2023-11-27 23:25:00|||||||||16
1701127800000|2023-11-27 23:30:00|||||||||878
1701128100000|2023-11-27 23:35:00|||||||||13
1701128400000|2023-11-27 23:40:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|368
1701128700000|2023-11-27 23:45:00|10155.3|10153.3|10155.1|10153.1|10155.3|10153.3|10155.1|10153.1|70
1701129000000|2023-11-27 23:50:00|10154.9|10152.9|10154.7|10152.7|10154.9|10152.9|10154.7|10152.7|657
1701129300000|2023-11-27 23:55:00|||||||||77
1701129600000|2023-11-28 00:00:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|773
1701129900000|2023-11-28 00:05:00|||||||||99
1701130200000|2023-11-28 00:10:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|198
1701130500000|2023-11-28 00:15:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|233
1701130800000|2023-11-28 00:20:00|||||||||169
1701131100000|2023-11-28 00:25:00|||||||||76
1701131400000|2023-11-28 00:30:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|627
1701131700000|2023-11-28 00:35:00|10155.7|10153.7|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|899
1701132000000|2023-11-28 00:40:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|234
1701132300000|2023-11-28 00:45:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.9|10152.9|26
1701132600000|2023-11-28 00:50:00|10154.7|10152.7|10154.3|10152.3|10154.9|10152.9|10154.3|10152.3|252
1701132900000|2023-11-28 00:55:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|268
1701133200000|2023-11-28 01:00:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|3374
1701133500000|2023-11-28 01:05:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|601
1701133800000|2023-11-28 01:10:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|108
1701134100000|2023-11-28 01:15:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|269
1701134400000|2023-11-28 01:20:00|||||||||20
1701134700000|2023-11-28 01:25:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|331
1701135000000|2023-11-28 01:30:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|104
1701135300000|2023-11-28 01:35:00|||||||||27
1701135600000|2023-11-28 01:40:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|666
1701135900000|2023-11-28 01:45:00|10154.5|10152.5|10154.3|10152.3|10154.5|10152.5|10154.3|10152.3|854
1701136200000|2023-11-28 01:50:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|69
1701136500000|2023-11-28 01:55:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|191
1701136800000|2023-11-28 02:00:00|||||||||168
1701137100000|2023-11-28 02:05:00|||||||||45
1701137400000|2023-11-28 02:10:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|89
1701137700000|2023-11-28 02:15:00|||||||||387
1701138000000|2023-11-28 02:20:00|||||||||506
1701138300000|2023-11-28 02:25:00|||||||||4942
1701138600000|2023-11-28 02:30:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|634
1701138900000|2023-11-28 02:35:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|660
1701139200000|2023-11-28 02:40:00|||||||||20
1701139500000|2023-11-28 02:45:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|206
1701139800000|2023-11-28 02:50:00|||||||||1420
1701140100000|2023-11-28 02:55:00|||||||||22
1701140400000|2023-11-28 03:00:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|516
1701140700000|2023-11-28 03:05:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|87
1701141000000|2023-11-28 03:10:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10153|10151|129
1701141300000|2023-11-28 03:15:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10153|10151|33
1701141600000|2023-11-28 03:20:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|641
1701141900000|2023-11-28 03:25:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|560
1701142200000|2023-11-28 03:30:00|||||||||120
1701142500000|2023-11-28 03:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|28
1701142800000|2023-11-28 03:40:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|262
1701143100000|2023-11-28 03:45:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|159
1701143400000|2023-11-28 03:50:00|||||||||281
1701143700000|2023-11-28 03:55:00|10152.6|10150.6|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|541
1701144000000|2023-11-28 04:00:00|10152.2|10150.2|10152|10150|10152.2|10150.2|10152|10150|366
1701144300000|2023-11-28 04:05:00|||||||||18
1701144600000|2023-11-28 04:10:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|208
1701144900000|2023-11-28 04:15:00|||||||||6
1701145200000|2023-11-28 04:20:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|397
1701145500000|2023-11-28 04:25:00|10152.6|10150.6|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|157
1701145800000|2023-11-28 04:30:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|153
1701146100000|2023-11-28 04:35:00|||||||||1236
1701146400000|2023-11-28 04:40:00|||||||||25
1701146700000|2023-11-28 04:45:00|||||||||26
1701147000000|2023-11-28 04:50:00|||||||||1289
1701147300000|2023-11-28 04:55:00|||||||||89
1701147600000|2023-11-28 05:00:00|10152.6|10150.6|10152.8|10150.8|10153.1|10151.1|10152.6|10150.6|359
1701147900000|2023-11-28 05:05:00|||||||||117
1701148200000|2023-11-28 05:10:00|||||||||420
1701148500000|2023-11-28 05:15:00|||||||||1099
1701148800000|2023-11-28 05:20:00|||||||||113
1701149100000|2023-11-28 05:25:00|||||||||52
1701149400000|2023-11-28 05:30:00|||||||||23
1701149700000|2023-11-28 05:35:00|||||||||6
1701150000000|2023-11-28 05:40:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|163
1701150300000|2023-11-28 05:45:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|112
1701150600000|2023-11-28 05:50:00|||||||||282
1701150900000|2023-11-28 05:55:00|||||||||170
1701151200000|2023-11-28 06:00:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|234
1701151500000|2023-11-28 06:05:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.6|10150.6|535
1701151800000|2023-11-28 06:10:00|||||||||187
1701152100000|2023-11-28 06:15:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|470
1701152400000|2023-11-28 06:20:00|10153|10151|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|109
1701152700000|2023-11-28 06:25:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|221
1701153000000|2023-11-28 06:30:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|549
1701153300000|2023-11-28 06:35:00|||||||||208
1701153600000|2023-11-28 06:40:00|10153.3|10151.3|10153|10151|10153.3|10151.3|10152.8|10150.8|515
1701153900000|2023-11-28 06:45:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|15
1701154200000|2023-11-28 06:50:00|||||||||17
1701154500000|2023-11-28 06:55:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10153|10151|29
1701154800000|2023-11-28 07:00:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|544
1701155100000|2023-11-28 07:05:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|1258
1701155400000|2023-11-28 07:10:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|358
1701155700000|2023-11-28 07:15:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|528
1701156000000|2023-11-28 07:20:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|568
1701156300000|2023-11-28 07:25:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|555
1701156600000|2023-11-28 07:30:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|871
1701156900000|2023-11-28 07:35:00|||||||||1668
1701157200000|2023-11-28 07:40:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1397
1701157500000|2023-11-28 07:45:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.3|10151.3|397
1701157800000|2023-11-28 07:50:00|10153.1|10151.1|10154.3|10152.3|10155.1|10153.1|10153.1|10151.1|2681
1701158100000|2023-11-28 07:55:00|10154.1|10152.1|10153.5|10151.5|10154.1|10152.1|10153.1|10151.1|757
1701158400000|2023-11-28 08:00:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1709
1701158700000|2023-11-28 08:05:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|502
1701159000000|2023-11-28 08:10:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|868
1701159300000|2023-11-28 08:15:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|1215
1701159600000|2023-11-28 08:20:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|425
1701159900000|2023-11-28 08:25:00|||||||||877
1701160200000|2023-11-28 08:30:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.2|10149.2|1899
1701160500000|2023-11-28 08:35:00|10151.4|10149.4|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|4283
1701160800000|2023-11-28 08:40:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|2561
1701161100000|2023-11-28 08:45:00|10151.4|10149.4|10152|10150|10152|10150|10150.8|10148.8|1495
1701161400000|2023-11-28 08:50:00|10151.8|10149.8|10151.6|10149.6|10151.8|10149.8|10151.6|10149.6|109
1701161700000|2023-11-28 08:55:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|527
1701162000000|2023-11-28 09:00:00|10152.6|10150.6|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|1395
1701162300000|2023-11-28 09:05:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|449
1701162600000|2023-11-28 09:10:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|1629
1701162900000|2023-11-28 09:15:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|802
1701163200000|2023-11-28 09:20:00|10153|10151|10152.8|10150.8|10153|10151|10152.4|10150.4|2646
1701163500000|2023-11-28 09:25:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|792
1701163800000|2023-11-28 09:30:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|4343
1701164100000|2023-11-28 09:35:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152|10150|3414
1701164400000|2023-11-28 09:40:00|||||||||3335
1701164700000|2023-11-28 09:45:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10152|10150|1283
1701165000000|2023-11-28 09:50:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|249
1701165300000|2023-11-28 09:55:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1861
1701165600000|2023-11-28 10:00:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10152|10150|960
1701165900000|2023-11-28 10:05:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|853
1701166200000|2023-11-28 10:10:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|694
1701166500000|2023-11-28 10:15:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|887
1701166800000|2023-11-28 10:20:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|1202
1701167100000|2023-11-28 10:25:00|||||||||491
1701167400000|2023-11-28 10:30:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|630
1701167700000|2023-11-28 10:35:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|12790
1701168000000|2023-11-28 10:40:00|||||||||120
1701168300000|2023-11-28 10:45:00|||||||||73
1701168600000|2023-11-28 10:50:00|||||||||823
1701168900000|2023-11-28 10:55:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|1182
1701169200000|2023-11-28 11:00:00|10151.4|10149.4|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|450
1701169500000|2023-11-28 11:05:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|1670
1701169800000|2023-11-28 11:10:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|379
1701170100000|2023-11-28 11:15:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|271
1701170400000|2023-11-28 11:20:00|||||||||139
1701170700000|2023-11-28 11:25:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|543
1701171000000|2023-11-28 11:30:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|263
1701171300000|2023-11-28 11:35:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|263
1701171600000|2023-11-28 11:40:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|620
1701171900000|2023-11-28 11:45:00|10151.4|10149.4|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|968
1701172200000|2023-11-28 11:50:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|712
1701172500000|2023-11-28 11:55:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|6121
1701172800000|2023-11-28 12:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|5177
1701173100000|2023-11-28 12:05:00|10150.6|10148.6|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|701
1701173400000|2023-11-28 12:10:00|10151|10149|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|5572
1701173700000|2023-11-28 12:15:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|3150
1701174000000|2023-11-28 12:20:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|2962
1701174300000|2023-11-28 12:25:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|2443
1701174600000|2023-11-28 12:30:00|10150.4|10148.4|10152.4|10150.4|10152.4|10150.4|10150.4|10148.4|1592
1701174900000|2023-11-28 12:35:00|10152.2|10150.2|10152.4|10150.4|10153.1|10151.1|10152.2|10150.2|7783
1701175200000|2023-11-28 12:40:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152|10150|4337
1701175500000|2023-11-28 12:45:00|10152|10150|10152|10150|10152|10150|10152|10150|1690
1701175800000|2023-11-28 12:50:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|13829
1701176100000|2023-11-28 12:55:00|10152|10150|10150.8|10148.8|10152|10150|10150|10148|11023
1701176400000|2023-11-28 13:00:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150|10148|4743
1701176700000|2023-11-28 13:05:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|4585
1701177000000|2023-11-28 13:10:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|1955
1701177300000|2023-11-28 13:15:00|10150.4|10148.4|10153.1|10151.1|10153.1|10151.1|10150.4|10148.4|5740
1701177600000|2023-11-28 13:20:00|10153|10151|10152.8|10150.8|10153|10151|10151.6|10149.6|8836
1701177900000|2023-11-28 13:25:00|10152.4|10150.4|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|6732
1701178200000|2023-11-28 13:30:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|34610
1701178500000|2023-11-28 13:35:00|10153.1|10151.1|10152.4|10150.4|10153.5|10151.5|10152.4|10150.4|4887
1701178800000|2023-11-28 13:40:00|10152.8|10150.8|10154.7|10152.7|10154.7|10152.7|10152.8|10150.8|3652
1701179100000|2023-11-28 13:45:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.3|10151.3|3559
1701179400000|2023-11-28 13:50:00|10154.7|10152.7|10155.1|10153.1|10155.5|10153.5|10154.3|10152.3|1996
1701179700000|2023-11-28 13:55:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|3797
1701180000000|2023-11-28 14:00:00|10155.1|10153.1|10152.8|10150.8|10155.1|10153.1|10152.4|10150.4|12604
1701180300000|2023-11-28 14:05:00|10152.6|10150.6|10153.9|10151.9|10153.9|10151.9|10152.4|10150.4|6329
1701180600000|2023-11-28 14:10:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|2734
1701180900000|2023-11-28 14:15:00|10153.7|10151.7|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|6287
1701181200000|2023-11-28 14:20:00|10153.9|10151.9|10155.5|10153.5|10155.5|10153.5|10153.5|10151.5|5640
1701181500000|2023-11-28 14:25:00|10155.1|10153.1|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|4175
1701181800000|2023-11-28 14:30:00|10155.9|10153.9|10154.3|10152.3|10156.3|10154.3|10154.3|10152.3|2470
1701182100000|2023-11-28 14:35:00|10153.9|10151.9|10155.1|10153.1|10155.5|10153.5|10153.9|10151.9|24668
1701182400000|2023-11-28 14:40:00|10155.5|10153.5|10156.3|10154.3|10156.7|10154.7|10155.1|10153.1|8729
1701182700000|2023-11-28 14:45:00|10156.5|10154.5|10157.1|10155.1|10157.1|10155.1|10155.9|10153.9|4387
1701183000000|2023-11-28 14:50:00|10157.3|10155.3|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|3784
1701183300000|2023-11-28 14:55:00|10157.3|10155.3|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|2132
1701183600000|2023-11-28 15:00:00|10157.6|10155.6|10159.4|10157.4|10159.4|10157.4|10156.3|10154.3|4586
1701183900000|2023-11-28 15:05:00|10159.8|10157.8|10157.8|10155.8|10159.8|10157.8|10157.8|10155.8|26408
1701184200000|2023-11-28 15:10:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10155.9|10153.9|5255
1701184500000|2023-11-28 15:15:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|4119
1701184800000|2023-11-28 15:20:00|10156.7|10154.7|10158.6|10156.6|10158.6|10156.6|10156.3|10154.3|5755
1701185100000|2023-11-28 15:25:00|10158.2|10156.2|10158.2|10156.2|10159|10157|10157.8|10155.8|7525
1701185400000|2023-11-28 15:30:00|10158.6|10156.6|10158.2|10156.2|10159|10157|10158.2|10156.2|3919
1701185700000|2023-11-28 15:35:00|10158.4|10156.4|10163.3|10161.3|10163.3|10161.3|10157.1|10155.1|4109
1701186000000|2023-11-28 15:40:00|10163.5|10161.5|10164.9|10162.9|10167.6|10165.6|10162.9|10160.9|14358
1701186300000|2023-11-28 15:45:00|10164.7|10162.7|10162.1|10160.1|10164.7|10162.7|10161.4|10159.4|9043
1701186600000|2023-11-28 15:50:00|10162.5|10160.5|10163.3|10161.3|10164.1|10162.1|10162.1|10160.1|5350
1701186900000|2023-11-28 15:55:00|10163.7|10161.7|10166.4|10164.4|10166.8|10164.8|10163.3|10161.3|9186
1701187200000|2023-11-28 16:00:00|10166|10164|10166|10164|10166.4|10164.4|10164.9|10162.9|4971
1701187500000|2023-11-28 16:05:00|10166.4|10164.4|10167.2|10165.2|10168.6|10166.6|10166|10164|8639
1701187800000|2023-11-28 16:10:00|10167.6|10165.6|10166.4|10164.4|10167.6|10165.6|10165.3|10163.3|6182
1701188100000|2023-11-28 16:15:00|10166|10164|10167.6|10165.6|10168.6|10166.6|10165.6|10163.6|6575
1701188400000|2023-11-28 16:20:00|10167.2|10165.2|10168.8|10166.8|10168.8|10166.8|10167.2|10165.2|4142
1701188700000|2023-11-28 16:25:00|10169.2|10167.2|10169.6|10167.6|10170.7|10168.7|10169.2|10167.2|12937
1701189000000|2023-11-28 16:30:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|23092
1701189300000|2023-11-28 16:35:00|10168.8|10166.8|10168.4|10166.4|10169.2|10167.2|10168|10166|5574
1701189600000|2023-11-28 16:40:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168|10166|5234
1701189900000|2023-11-28 16:45:00|10168.8|10166.8|10169.2|10167.2|10169.9|10167.9|10168.6|10166.6|5785
1701190200000|2023-11-28 16:50:00|10168.8|10166.8|10169.6|10167.6|10169.9|10167.9|10168.4|10166.4|2713
1701190500000|2023-11-28 16:55:00|10169.2|10167.2|10171.5|10169.5|10171.5|10169.5|10169.2|10167.2|6380
1701190800000|2023-11-28 17:00:00|10171.1|10169.1|10171.5|10169.5|10172.7|10170.7|10171.1|10169.1|5293
1701191100000|2023-11-28 17:05:00|10171.1|10169.1|10171.1|10169.1|10171.9|10169.9|10170.3|10168.3|14869
1701191400000|2023-11-28 17:10:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|4645
1701191700000|2023-11-28 17:15:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10170.7|10168.7|2862
1701192000000|2023-11-28 17:20:00|10172.1|10170.1|10170.7|10168.7|10172.3|10170.3|10170.3|10168.3|5525
1701192300000|2023-11-28 17:25:00|10170.9|10168.9|10171.5|10169.5|10171.5|10169.5|10170.3|10168.3|1750
1701192600000|2023-11-28 17:30:00|10171.3|10169.3|10170.7|10168.7|10171.5|10169.5|10170.3|10168.3|997
1701192900000|2023-11-28 17:35:00|10170.3|10168.3|10171.1|10169.1|10171.1|10169.1|10169.6|10167.6|2018
1701193200000|2023-11-28 17:40:00|10171.5|10169.5|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|1520
1701193500000|2023-11-28 17:45:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|1103
1701193800000|2023-11-28 17:50:00|10169.9|10167.9|10171.9|10169.9|10172.3|10170.3|10169.9|10167.9|5613
1701194100000|2023-11-28 17:55:00|10172.3|10170.3|10170.5|10168.5|10172.3|10170.3|10170.3|10168.3|2532
1701194400000|2023-11-28 18:00:00|10170.3|10168.3|10169.6|10167.6|10171.9|10169.9|10169.2|10167.2|3408
1701194700000|2023-11-28 18:05:00|10169.9|10167.9|10171.1|10169.1|10171.9|10169.9|10169.6|10167.6|2647
1701195000000|2023-11-28 18:10:00|10170.7|10168.7|10169.6|10167.6|10170.9|10168.9|10169.2|10167.2|1965
1701195300000|2023-11-28 18:15:00|10169.4|10167.4|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1960
1701195600000|2023-11-28 18:20:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.4|10167.4|1375
1701195900000|2023-11-28 18:25:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.1|10168.1|884
1701196200000|2023-11-28 18:30:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|761
1701196500000|2023-11-28 18:35:00|10169.9|10167.9|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|9385
1701196800000|2023-11-28 18:40:00|10169.9|10167.9|10168.8|10166.8|10169.9|10167.9|10168.8|10166.8|370
1701197100000|2023-11-28 18:45:00|10169.2|10167.2|10169.6|10167.6|10170.3|10168.3|10168.8|10166.8|9009
1701197400000|2023-11-28 18:50:00|10169.9|10167.9|10170.7|10168.7|10170.9|10168.9|10169.6|10167.6|2716
1701197700000|2023-11-28 18:55:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|4555
1701198000000|2023-11-28 19:00:00|10170.5|10168.5|10171.1|10169.1|10171.5|10169.5|10170.5|10168.5|1000
1701198300000|2023-11-28 19:05:00|10171.3|10169.3|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|8890
1701198600000|2023-11-28 19:10:00|10171.5|10169.5|10172.7|10170.7|10172.7|10170.7|10171.5|10169.5|750
1701198900000|2023-11-28 19:15:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|19762
1701199200000|2023-11-28 19:20:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|2593
1701199500000|2023-11-28 19:25:00|10171.9|10169.9|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|3002
1701199800000|2023-11-28 19:30:00|10171.5|10169.5|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|1156
1701200100000|2023-11-28 19:35:00|10169.9|10167.9|10172.7|10170.7|10174.6|10172.6|10169.9|10167.9|3636
1701200400000|2023-11-28 19:40:00|10173.1|10171.1|10173.1|10171.1|10174|10172|10172.3|10170.3|1249
1701200700000|2023-11-28 19:45:00|10173.5|10171.5|10175|10173|10175|10173|10173.3|10171.3|3947
1701201000000|2023-11-28 19:50:00|10175.4|10173.4|10175|10173|10176.6|10174.6|10174.2|10172.2|5143
1701201300000|2023-11-28 19:55:00|10175.2|10173.2|10175.8|10173.8|10176.2|10174.2|10175|10173|8705
1701201600000|2023-11-28 20:00:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|3
1708596600000|2024-02-22 10:10:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|104
1708596900000|2024-02-22 10:15:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|548
1708597200000|2024-02-22 10:20:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|486
1708597500000|2024-02-22 10:25:00|10243.6|10241.6|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|1969
1708597800000|2024-02-22 10:30:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.6|10240.6|135
1708598100000|2024-02-22 10:35:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|30
1708598400000|2024-02-22 10:40:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.4|10240.4|144
1708598700000|2024-02-22 10:45:00|10242.8|10240.8|10243|10241|10243|10241|10242.8|10240.8|793
1708599000000|2024-02-22 10:50:00|10242.8|10240.8|10243|10241|10243.4|10241.4|10242.6|10240.6|436
1708599300000|2024-02-22 10:55:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|539
1708599600000|2024-02-22 11:00:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10243|10241|120
1708599900000|2024-02-22 11:05:00|||||||||61
1708600200000|2024-02-22 11:10:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.4|10240.4|393
1708600500000|2024-02-22 11:15:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|28873
1708600800000|2024-02-22 11:20:00|10242.4|10240.4|10241.6|10239.6|10242.6|10240.6|10241.4|10239.4|389
1708601100000|2024-02-22 11:25:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|52
1708601400000|2024-02-22 11:30:00|10241.6|10239.6|10241.8|10239.8|10242.2|10240.2|10241.6|10239.6|97
1708601700000|2024-02-22 11:35:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|352
1708602000000|2024-02-22 11:40:00|10241.6|10239.6|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|8515
1708602300000|2024-02-22 11:45:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|1051
1708602600000|2024-02-22 11:50:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10241|10239|915
1708602900000|2024-02-22 11:55:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.3|10238.3|3073
1708603200000|2024-02-22 12:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|64
1708603500000|2024-02-22 12:05:00|10240.1|10238.1|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|431
1708603800000|2024-02-22 12:10:00|10240.1|10238.1|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|486
1708604100000|2024-02-22 12:15:00|10240.6|10238.6|10241|10239|10241|10239|10240.5|10238.5|89
1708604400000|2024-02-22 12:20:00|10240.8|10238.8|10241|10239|10241|10239|10240.6|10238.6|435
1708604700000|2024-02-22 12:25:00|10240.8|10238.8|10240.3|10238.3|10241|10239|10240.3|10238.3|320
1708605000000|2024-02-22 12:30:00|10240.1|10238.1|10238.7|10236.7|10241|10239|10238.7|10236.7|6200
1708605300000|2024-02-22 12:35:00|10238.9|10236.9|10237.5|10235.5|10239.1|10237.1|10237.5|10235.5|3154
1708605600000|2024-02-22 12:40:00|10237.7|10235.7|10237.1|10235.1|10237.9|10235.9|10236.7|10234.7|3008
1708605900000|2024-02-22 12:45:00|10237.3|10235.3|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|4424
1708606200000|2024-02-22 12:50:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|223
1708606500000|2024-02-22 12:55:00|10236.4|10234.4|10236|10234|10236.7|10234.7|10236|10234|420
1708606800000|2024-02-22 13:00:00|10236.2|10234.2|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|346
1708607100000|2024-02-22 13:05:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.6|10232.6|649
1708607400000|2024-02-22 13:10:00|10235.4|10233.4|10234|10232|10235.6|10233.6|10233.6|10231.6|3185
1708607700000|2024-02-22 13:15:00|10234.2|10232.2|10235.6|10233.6|10235.6|10233.6|10234|10232|1214
1708608000000|2024-02-22 13:20:00|10235.2|10233.2|10234|10232|10235.2|10233.2|10234|10232|7052
1708608300000|2024-02-22 13:25:00|10234.4|10232.4|10234.8|10232.8|10236|10234|10234|10232|22677
1708608600000|2024-02-22 13:30:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10230.7|10228.7|6031
1708608900000|2024-02-22 13:35:00|10234.6|10232.6|10234|10232|10235.2|10233.2|10233.6|10231.6|1719
1708609200000|2024-02-22 13:40:00|10233.6|10231.6|10235.8|10233.8|10236|10234|10233.6|10231.6|843
1708609500000|2024-02-22 13:45:00|10236|10234|10234.4|10232.4|10236.4|10234.4|10234|10232|1367
1708609800000|2024-02-22 13:50:00|10234.2|10232.2|10233.2|10231.2|10235.2|10233.2|10233.2|10231.2|36727
1708610100000|2024-02-22 13:55:00|10232.8|10230.8|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|298
1708610400000|2024-02-22 14:00:00|10232.6|10230.6|10234|10232|10234.4|10232.4|10232.1|10230.1|7664
1708610700000|2024-02-22 14:05:00|10234.2|10232.2|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|11352
1708611000000|2024-02-22 14:10:00|10233.2|10231.2|10234.6|10232.6|10234.8|10232.8|10233.2|10231.2|475
1708611300000|2024-02-22 14:15:00|10234.4|10232.4|10236.4|10234.4|10236.7|10234.7|10234|10232|4362
1708611600000|2024-02-22 14:20:00|10236.5|10234.5|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|21202
1708611900000|2024-02-22 14:25:00|10236|10234|10236|10234|10236.7|10234.7|10235.4|10233.4|644
1708612200000|2024-02-22 14:30:00|10235.6|10233.6|10237.5|10235.5|10237.5|10235.5|10235.6|10233.6|4764
1708612500000|2024-02-22 14:35:00|10237.9|10235.9|10237.5|10235.5|10238.1|10236.1|10236.4|10234.4|14395
1708612800000|2024-02-22 14:40:00|10237.3|10235.3|10235.2|10233.2|10237.3|10235.3|10235.2|10233.2|4076
1708613100000|2024-02-22 14:45:00|10235.4|10233.4|10240.3|10238.3|10243|10241|10235.4|10233.4|10544
1708613400000|2024-02-22 14:50:00|10239.9|10237.9|10239.5|10237.5|10241.4|10239.4|10238.7|10236.7|2081
1708613700000|2024-02-22 14:55:00|10239.7|10237.7|10239.7|10237.7|10241|10239|10239.1|10237.1|5102
1708614000000|2024-02-22 15:00:00|10239.9|10237.9|10237.5|10235.5|10239.9|10237.9|10236|10234|1212
1708614300000|2024-02-22 15:05:00|10237.1|10235.1|10236.4|10234.4|10237.9|10235.9|10236|10234|1783
1708614600000|2024-02-22 15:10:00|10236|10234|10237.1|10235.1|10237.9|10235.9|10236|10234|3729
1708614900000|2024-02-22 15:15:00|10236.7|10234.7|10236|10234|10237.1|10235.1|10235.6|10233.6|15774
1708615200000|2024-02-22 15:20:00|10235.8|10233.8|10236|10234|10236.4|10234.4|10235.6|10233.6|2451
1708615500000|2024-02-22 15:25:00|10235.8|10233.8|10234.8|10232.8|10235.8|10233.8|10234.6|10232.6|3879
1708615800000|2024-02-22 15:30:00|10234.4|10232.4|10236|10234|10236|10234|10234.4|10232.4|4064
1708616100000|2024-02-22 15:35:00|10235.6|10233.6|10236.7|10234.7|10236.7|10234.7|10235.6|10233.6|6209
1708616400000|2024-02-22 15:40:00|10237.1|10235.1|10237.1|10235.1|10237.9|10235.9|10236.7|10234.7|34077
1708616700000|2024-02-22 15:45:00|10236.7|10234.7|10238.3|10236.3|10238.7|10236.7|10236.7|10234.7|30881
1708617000000|2024-02-22 15:50:00|10238.1|10236.1|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|13264
1708617300000|2024-02-22 15:55:00|10236.7|10234.7|10236|10234|10237.5|10235.5|10236|10234|9201
1708617600000|2024-02-22 16:00:00|10236.4|10234.4|10235.6|10233.6|10237.1|10235.1|10235.6|10233.6|3957
1708617900000|2024-02-22 16:05:00|10235.4|10233.4|10235.6|10233.6|10236|10234|10235.2|10233.2|1243
1708618200000|2024-02-22 16:10:00|10235.2|10233.2|10235.2|10233.2|10236|10234|10234.8|10232.8|3361
1708618500000|2024-02-22 16:15:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1796
1708618800000|2024-02-22 16:20:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|1941
1708619100000|2024-02-22 16:25:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10234|10232|6639
1708619400000|2024-02-22 16:30:00|10234.6|10232.6|10233.6|10231.6|10234.6|10232.6|10233.6|10231.6|11016
1708619700000|2024-02-22 16:35:00|10233.8|10231.8|10233.2|10231.2|10234|10232|10233.2|10231.2|22348
1708620000000|2024-02-22 16:40:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.2|10231.2|2369
1708620300000|2024-02-22 16:45:00|10234|10232|10232.4|10230.4|10234|10232|10232.4|10230.4|37142
1708620600000|2024-02-22 16:50:00|10232.1|10230.1|10232.3|10230.3|10232.4|10230.4|10232.1|10230.1|10903
1708620900000|2024-02-22 16:55:00|10232.1|10230.1|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|6024
1708621200000|2024-02-22 17:00:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|354
1708621500000|2024-02-22 17:05:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1676
1708621800000|2024-02-22 17:10:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|19660
1708622100000|2024-02-22 17:15:00|10230.9|10228.9|10231.7|10229.7|10232.1|10230.1|10230.9|10228.9|10748
1708622400000|2024-02-22 17:20:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1581
1708622700000|2024-02-22 17:25:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|10880
1708623000000|2024-02-22 17:30:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|29741
1708623300000|2024-02-22 17:35:00|10232.3|10230.3|10231.7|10229.7|10232.3|10230.3|10231.7|10229.7|905
1708623600000|2024-02-22 17:40:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|269
1708623900000|2024-02-22 17:45:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|492
1708624200000|2024-02-22 17:50:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1028
1708624500000|2024-02-22 17:55:00|10230.9|10228.9|10231.7|10229.7|10232.1|10230.1|10230.9|10228.9|1000
1708624800000|2024-02-22 18:00:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10230.9|10228.9|1500
1708625100000|2024-02-22 18:05:00|10231.5|10229.5|10230.1|10228.1|10231.7|10229.7|10230.1|10228.1|1467
1708625400000|2024-02-22 18:10:00|10229.7|10227.7|10230.5|10228.5|10231.3|10229.3|10229.7|10227.7|1656
1708625700000|2024-02-22 18:15:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|2001
1708626000000|2024-02-22 18:20:00|10230.7|10228.7|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|811
1708626300000|2024-02-22 18:25:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|143
1708626600000|2024-02-22 18:30:00|10232.1|10230.1|10233.6|10231.6|10234|10232|10232.1|10230.1|13951
1708626900000|2024-02-22 18:35:00|10233.4|10231.4|10233.6|10231.6|10234|10232|10232.8|10230.8|1700
1708627200000|2024-02-22 18:40:00|10234|10232|10234.8|10232.8|10234.8|10232.8|10233.4|10231.4|2225
1708627500000|2024-02-22 18:45:00|10234.6|10232.6|10233.6|10231.6|10234.6|10232.6|10233.6|10231.6|937
1708627800000|2024-02-22 18:50:00|10232.8|10230.8|10233.6|10231.6|10234|10232|10232.8|10230.8|1017
1708628100000|2024-02-22 18:55:00|10233.8|10231.8|10233.6|10231.6|10234|10232|10233.2|10231.2|11460
1708628400000|2024-02-22 19:00:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|385
1708628700000|2024-02-22 19:05:00|10233.6|10231.6|10234|10232|10234.4|10232.4|10233.2|10231.2|372
1708629000000|2024-02-22 19:10:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.2|10231.2|2116
1708629300000|2024-02-22 19:15:00|10233.4|10231.4|10232.6|10230.6|10233.6|10231.6|10232.4|10230.4|327
1708629600000|2024-02-22 19:20:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|607
1708629900000|2024-02-22 19:25:00|10232.6|10230.6|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|407
1708630200000|2024-02-22 19:30:00|10232.4|10230.4|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|536
1708630500000|2024-02-22 19:35:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.3|10230.3|516
1708630800000|2024-02-22 19:40:00|10232.6|10230.6|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|1292
1708631100000|2024-02-22 19:45:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|493
1708631400000|2024-02-22 19:50:00|10233|10231|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|894
1708631700000|2024-02-22 19:55:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|5240
1708632000000|2024-02-22 20:00:00|||||||||3074
1708632300000|2024-02-22 20:05:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|1998
1708632600000|2024-02-22 20:10:00|10232.4|10230.4|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|2201
1708632900000|2024-02-22 20:15:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|279
1708633200000|2024-02-22 20:20:00|10233|10231|10233.2|10231.2|10233.6|10231.6|10232.1|10230.1|8496
1708633500000|2024-02-22 20:25:00|10233.4|10231.4|10232.8|10230.8|10233.8|10231.8|10232.8|10230.8|797
1708633800000|2024-02-22 20:30:00|10233.2|10231.2|10232.1|10230.1|10233.2|10231.2|10232.1|10230.1|1015
1708634100000|2024-02-22 20:35:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|6411
1708634400000|2024-02-22 20:40:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|3065
1708634700000|2024-02-22 20:45:00|10231.7|10229.7|10233.2|10231.2|10233.2|10231.2|10231.7|10229.7|734
1708635000000|2024-02-22 20:50:00|10232.8|10230.8|10233.2|10231.2|10233.6|10231.6|10232.4|10230.4|819
1708635300000|2024-02-22 20:55:00|10233.4|10231.4|10234|10232|10234|10232|10233.4|10231.4|6956
1708635600000|2024-02-22 21:00:00|10233.8|10231.8|10233.2|10231.2|10234|10232|10233.2|10231.2|8901
1708635900000|2024-02-22 21:05:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|8702
1708636200000|2024-02-22 21:10:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|384
1708636500000|2024-02-22 21:15:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|58
1708636800000|2024-02-22 21:20:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|179
1708637100000|2024-02-22 21:25:00|10233|10231|10232.8|10230.8|10233|10231|10232.8|10230.8|274
1708637400000|2024-02-22 21:30:00|10232.4|10230.4|10232.1|10230.1|10232.8|10230.8|10231.9|10229.9|975
1708637700000|2024-02-22 21:35:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10230.9|10228.9|2681
1708638000000|2024-02-22 21:40:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|296
1708638300000|2024-02-22 21:45:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|143
1708638600000|2024-02-22 21:50:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|131
1708638900000|2024-02-22 21:55:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|385
1708642800000|2024-02-22 23:00:00|10232.6|10230.6|10233.6|10231.6|10233.6|10231.6|10232.6|10230.6|41
1708643100000|2024-02-22 23:05:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|41
1708643400000|2024-02-22 23:10:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|53
1708643700000|2024-02-22 23:15:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10234|10232|26
1708644000000|2024-02-22 23:20:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|26
1708644300000|2024-02-22 23:25:00|10234|10232|10233.8|10231.8|10234|10232|10233.8|10231.8|1
1708644600000|2024-02-22 23:30:00|10233.6|10231.6|10234|10232|10234|10232|10233.6|10231.6|6
1708644900000|2024-02-22 23:35:00|10233.6|10231.6|10233.4|10231.4|10233.6|10231.6|10233.2|10231.2|14
1708645200000|2024-02-22 23:40:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|0
1708645500000|2024-02-22 23:45:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|68
1708645800000|2024-02-22 23:50:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|20
1708646100000|2024-02-22 23:55:00|||||||||1
1708646400000|2024-02-23 00:00:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|228
1708646700000|2024-02-23 00:05:00|10232.8|10230.8|10233.8|10231.8|10234|10232|10232.8|10230.8|181
1708647000000|2024-02-23 00:10:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|106
1708647300000|2024-02-23 00:15:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|10
1708647600000|2024-02-23 00:20:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|36
1708647900000|2024-02-23 00:25:00|||||||||21
1708648200000|2024-02-23 00:30:00|10233.4|10231.4|10233.2|10231.2|10233.4|10231.4|10233.2|10231.2|82
1708648500000|2024-02-23 00:35:00|10232.8|10230.8|10229.7|10227.7|10232.8|10230.8|10228.1|10226.1|1394
1708648800000|2024-02-23 00:40:00|10230.1|10228.1|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|98
1708649100000|2024-02-23 00:45:00|10229.3|10227.3|10228.1|10226.1|10229.3|10227.3|10227.8|10225.8|638
1708649400000|2024-02-23 00:50:00|10228.5|10226.5|10229.1|10227.1|10229.3|10227.3|10228.5|10226.5|179
1708649700000|2024-02-23 00:55:00|10228.9|10226.9|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|265
1708650000000|2024-02-23 01:00:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|93
1708650300000|2024-02-23 01:05:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.1|10228.1|57
1708650600000|2024-02-23 01:10:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10229.7|10227.7|170
1708650900000|2024-02-23 01:15:00|10229.9|10227.9|10229.5|10227.5|10230.1|10228.1|10229.3|10227.3|94
1708651200000|2024-02-23 01:20:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|63
1708651500000|2024-02-23 01:25:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|221
1708651800000|2024-02-23 01:30:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|193
1708652100000|2024-02-23 01:35:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|499
1708652400000|2024-02-23 01:40:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|188
1708652700000|2024-02-23 01:45:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|515
1708653000000|2024-02-23 01:50:00|10227.6|10225.6|10226.6|10224.6|10227.8|10225.8|10226.6|10224.6|215
1708653300000|2024-02-23 01:55:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|1065
1708653600000|2024-02-23 02:00:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|61
1708653900000|2024-02-23 02:05:00|10226.8|10224.8|10226.6|10224.6|10227|10225|10226.6|10224.6|103
1708654200000|2024-02-23 02:10:00|10226.8|10224.8|10227|10225|10227|10225|10226.8|10224.8|7
1708654500000|2024-02-23 02:15:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|191
1708654800000|2024-02-23 02:20:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|44
1708655100000|2024-02-23 02:25:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|102
1708655400000|2024-02-23 02:30:00|||||||||6
1708655700000|2024-02-23 02:35:00|||||||||7
1708656000000|2024-02-23 02:40:00|||||||||7
1708656300000|2024-02-23 02:45:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|32
1708656600000|2024-02-23 02:50:00|10227.2|10225.2|10227|10225|10227.2|10225.2|10227|10225|328
1708656900000|2024-02-23 02:55:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|535
1708657200000|2024-02-23 03:00:00|||||||||8
1708657500000|2024-02-23 03:05:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|696
1708657800000|2024-02-23 03:10:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1932
1708658100000|2024-02-23 03:15:00|||||||||36
1708658400000|2024-02-23 03:20:00|10226.6|10224.6|10226.4|10224.4|10226.6|10224.6|10226.2|10224.2|156
1708658700000|2024-02-23 03:25:00|10226.2|10224.2|10227|10225|10227|10225|10226.2|10224.2|678
1708659000000|2024-02-23 03:30:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|89
1708659300000|2024-02-23 03:35:00|||||||||8
1708659600000|2024-02-23 03:40:00|||||||||6
1708659900000|2024-02-23 03:45:00|||||||||18
1708660200000|2024-02-23 03:50:00|||||||||7
1708660500000|2024-02-23 03:55:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|220
1708660800000|2024-02-23 04:00:00|10225.8|10223.8|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|180
1708661100000|2024-02-23 04:05:00|||||||||6
1708661400000|2024-02-23 04:10:00|10226|10224|10226|10224|10226|10224|10225.8|10223.8|27
1708661700000|2024-02-23 04:15:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|20
1708662000000|2024-02-23 04:20:00|10225.6|10223.6|10225.8|10223.8|10225.8|10223.8|10225.6|10223.6|130
1708662300000|2024-02-23 04:25:00|||||||||7
1708662600000|2024-02-23 04:30:00|||||||||944
1708662900000|2024-02-23 04:35:00|||||||||7
1708663200000|2024-02-23 04:40:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|22
1708663500000|2024-02-23 04:45:00|||||||||7
1708663800000|2024-02-23 04:50:00|||||||||6
1708664100000|2024-02-23 04:55:00|||||||||14
1708664400000|2024-02-23 05:00:00|||||||||9
1708664700000|2024-02-23 05:05:00|||||||||13
1708665000000|2024-02-23 05:10:00|||||||||64
1708665300000|2024-02-23 05:15:00|10225.6|10223.6|10225.6|10223.6|10225.8|10223.8|10225.6|10223.6|17
1708665600000|2024-02-23 05:20:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|777
1708665900000|2024-02-23 05:25:00|10225|10223|10225|10223|10225|10223|10225|10223|298
1708666200000|2024-02-23 05:30:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|909
1708666500000|2024-02-23 05:35:00|||||||||7
1708666800000|2024-02-23 05:40:00|10224.8|10222.8|10224.6|10222.6|10225|10223|10224.6|10222.6|23
1708667100000|2024-02-23 05:45:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|828
1708667400000|2024-02-23 05:50:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|974
1708667700000|2024-02-23 05:55:00|||||||||85
1708668000000|2024-02-23 06:00:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|148
1708668300000|2024-02-23 06:05:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|649
1708668600000|2024-02-23 06:10:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|527
1708668900000|2024-02-23 06:15:00|10224.4|10222.4|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|1860
1708669200000|2024-02-23 06:20:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224|10222|537
1708669500000|2024-02-23 06:25:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|73
1708669800000|2024-02-23 06:30:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|100
1708670100000|2024-02-23 06:35:00|||||||||8
1708670400000|2024-02-23 06:40:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|584
1708670700000|2024-02-23 06:45:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|2374
1708671000000|2024-02-23 06:50:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|289
1708671300000|2024-02-23 06:55:00|10226.8|10224.8|10227.4|10225.4|10227.6|10225.6|10226.6|10224.6|105
1708671600000|2024-02-23 07:00:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|1137
1708671900000|2024-02-23 07:05:00|10226.6|10224.6|10227|10225|10227|10225|10226.2|10224.2|209
1708672200000|2024-02-23 07:10:00|10227.2|10225.2|10228|10226|10228.1|10226.1|10227|10225|519
1708672500000|2024-02-23 07:15:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|6225
1708672800000|2024-02-23 07:20:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|2728
1708673100000|2024-02-23 07:25:00|10228.3|10226.3|10228.9|10226.9|10229.7|10227.7|10228.1|10226.1|400
1708673400000|2024-02-23 07:30:00|10228.5|10226.5|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|254
1708673700000|2024-02-23 07:35:00|||||||||9
1708674000000|2024-02-23 07:40:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|1912
1708674300000|2024-02-23 07:45:00|10229.1|10227.1|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|125
1708674600000|2024-02-23 07:50:00|10229.3|10227.3|10229.5|10227.5|10230.5|10228.5|10228.9|10226.9|269
1708674900000|2024-02-23 07:55:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.1|10227.1|98
1708675200000|2024-02-23 08:00:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|734
1708675500000|2024-02-23 08:05:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|186
1708675800000|2024-02-23 08:10:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|845
1708676100000|2024-02-23 08:15:00|10228|10226|10227|10225|10228|10226|10227|10225|2602
1708676400000|2024-02-23 08:20:00|10227.4|10225.4|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|2560
1708676700000|2024-02-23 08:25:00|10228.3|10226.3|10227.4|10225.4|10228.3|10226.3|10227.4|10225.4|181
1708677000000|2024-02-23 08:30:00|10227|10225|10227.6|10225.6|10228.1|10226.1|10227|10225|11394
1708677300000|2024-02-23 08:35:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10226.2|10224.2|340
1708677600000|2024-02-23 08:40:00|10226.4|10224.4|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|356
1708677900000|2024-02-23 08:45:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|677
1708678200000|2024-02-23 08:50:00|10226.8|10224.8|10225.4|10223.4|10226.8|10224.8|10225.4|10223.4|366
1708678500000|2024-02-23 08:55:00|10225|10223|10226.6|10224.6|10226.6|10224.6|10225|10223|2616
1708678800000|2024-02-23 09:00:00|10226.4|10224.4|10225|10223|10226.4|10224.4|10225|10223|111
1708679100000|2024-02-23 09:05:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|158
1708679400000|2024-02-23 09:10:00|||||||||331
1708679700000|2024-02-23 09:15:00|10225.2|10223.2|10225.4|10223.4|10225.4|10223.4|10225|10223|693
1708680000000|2024-02-23 09:20:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|594
1708680300000|2024-02-23 09:25:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|153
1708680600000|2024-02-23 09:30:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|429
1708680900000|2024-02-23 09:35:00|||||||||18
1708681200000|2024-02-23 09:40:00|||||||||136
1708681500000|2024-02-23 09:45:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1774
1708681800000|2024-02-23 09:50:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|94
1708682100000|2024-02-23 09:55:00|10225.8|10223.8|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|399
1708682400000|2024-02-23 10:00:00|10227|10225|10227|10225|10227|10225|10227|10225|2784
1708682700000|2024-02-23 10:05:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|345
1708683000000|2024-02-23 10:10:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|1743
1708683300000|2024-02-23 10:15:00|||||||||1559
1708683600000|2024-02-23 10:20:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|187
1708683900000|2024-02-23 10:25:00|10226.4|10224.4|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|799
1708684200000|2024-02-23 10:30:00|10226.4|10224.4|10226.6|10224.6|10227|10225|10226.4|10224.4|2552
1708684500000|2024-02-23 10:35:00|10226.8|10224.8|10227|10225|10227|10225|10226.8|10224.8|2116
1708684800000|2024-02-23 10:40:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10227|10225|5122
1708685100000|2024-02-23 10:45:00|10226.6|10224.6|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|5748
1708685400000|2024-02-23 10:50:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.2|10225.2|3416
1708685700000|2024-02-23 10:55:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227|10225|1126
1708686000000|2024-02-23 11:00:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|1409
1708686300000|2024-02-23 11:05:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|11994
1708686600000|2024-02-23 11:10:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|3183
1708686900000|2024-02-23 11:15:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10226.6|10224.6|688
1708687200000|2024-02-23 11:20:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|7416
1708687500000|2024-02-23 11:25:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|221
1708687800000|2024-02-23 11:30:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|181
1708688100000|2024-02-23 11:35:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|241
1708688400000|2024-02-23 11:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|593
1708688700000|2024-02-23 11:45:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.2|10225.2|476
1708689000000|2024-02-23 11:50:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|4552
1708689300000|2024-02-23 11:55:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|636
1708689600000|2024-02-23 12:00:00|10228.7|10226.7|10228.9|10226.9|10229.3|10227.3|10228.7|10226.7|933
1708689900000|2024-02-23 12:05:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|274
1708690200000|2024-02-23 12:10:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|725
1708690500000|2024-02-23 12:15:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.5|10226.5|1426
1708690800000|2024-02-23 12:20:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|65
1708691100000|2024-02-23 12:25:00|10230.5|10228.5|10231.3|10229.3|10231.7|10229.7|10230.5|10228.5|6217
1708691400000|2024-02-23 12:30:00|10231.5|10229.5|10232.1|10230.1|10232.4|10230.4|10231.3|10229.3|1165
1708691700000|2024-02-23 12:35:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|895
1708692000000|2024-02-23 12:40:00|10232.4|10230.4|10233.2|10231.2|10233.6|10231.6|10232.1|10230.1|2701
1708692300000|2024-02-23 12:45:00|10233.4|10231.4|10234|10232|10234.4|10232.4|10233.2|10231.2|15145
1708692600000|2024-02-23 12:50:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|3159
1708692900000|2024-02-23 12:55:00|10234.6|10232.6|10234.4|10232.4|10235|10233|10234.4|10232.4|3600
1708693200000|2024-02-23 13:00:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|1646
1708693500000|2024-02-23 13:05:00|10234.4|10232.4|10235.2|10233.2|10235.2|10233.2|10234|10232|33021
1708693800000|2024-02-23 13:10:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|5017
1708694100000|2024-02-23 13:15:00|10235|10233|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|26465
1708694400000|2024-02-23 13:20:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234|10232|1035
1708694700000|2024-02-23 13:25:00|10234|10232|10232.4|10230.4|10234.4|10232.4|10232.4|10230.4|9605
1708695000000|2024-02-23 13:30:00|10232.1|10230.1|10232.1|10230.1|10233.2|10231.2|10232.1|10230.1|2778
1708695300000|2024-02-23 13:35:00|10232.3|10230.3|10232.8|10230.8|10233.2|10231.2|10232.1|10230.1|11351
1708695600000|2024-02-23 13:40:00|10233.2|10231.2|10231.7|10229.7|10233.2|10231.2|10231.7|10229.7|5588
1708695900000|2024-02-23 13:45:00|10231.3|10229.3|10230.9|10228.9|10231.5|10229.5|10230.5|10228.5|43972
1708696200000|2024-02-23 13:50:00|10231.3|10229.3|10230.1|10228.1|10231.3|10229.3|10229.7|10227.7|32519
1708696500000|2024-02-23 13:55:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|4974
1708696800000|2024-02-23 14:00:00|10230.9|10228.9|10232.4|10230.4|10232.4|10230.4|10230.9|10228.9|20877
1708697100000|2024-02-23 14:05:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|16465
1708697400000|2024-02-23 14:10:00|10231.3|10229.3|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|9146
1708697700000|2024-02-23 14:15:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|6471
1708698000000|2024-02-23 14:20:00|10231.9|10229.9|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|1962
1708698300000|2024-02-23 14:25:00|10231.7|10229.7|10232.8|10230.8|10232.8|10230.8|10231.7|10229.7|3905
1708698600000|2024-02-23 14:30:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|2443
1708698900000|2024-02-23 14:35:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|9701
1708699200000|2024-02-23 14:40:00|10232.6|10230.6|10233.2|10231.2|10233.6|10231.6|10232.6|10230.6|19388
1708699500000|2024-02-23 14:45:00|10233|10231|10233.6|10231.6|10234|10232|10232.8|10230.8|1785
1708699800000|2024-02-23 14:50:00|10233.4|10231.4|10234.4|10232.4|10234.4|10232.4|10233.2|10231.2|7408
1708700100000|2024-02-23 14:55:00|10234.6|10232.6|10234.8|10232.8|10235|10233|10234.4|10232.4|5907
1708700400000|2024-02-23 15:00:00|10234.6|10232.6|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|10444
1708700700000|2024-02-23 15:05:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10233.6|10231.6|4422
1708701000000|2024-02-23 15:10:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10232.4|10230.4|25274
1708701300000|2024-02-23 15:15:00|10233.4|10231.4|10234|10232|10234|10232|10233.2|10231.2|10025
1708701600000|2024-02-23 15:20:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|6470
1708701900000|2024-02-23 15:25:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|11063
1708702200000|2024-02-23 15:30:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.2|10231.2|3539
1708702500000|2024-02-23 15:35:00|10234|10232|10233.2|10231.2|10234|10232|10233.2|10231.2|3404
1708702800000|2024-02-23 15:40:00|10233.6|10231.6|10232.1|10230.1|10233.6|10231.6|10232.1|10230.1|1401
1708703100000|2024-02-23 15:45:00|10231.7|10229.7|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|2197
1708703400000|2024-02-23 15:50:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|1333
1708703700000|2024-02-23 15:55:00|10233.2|10231.2|10232.8|10230.8|10233.6|10231.6|10232.8|10230.8|4913
1708704000000|2024-02-23 16:00:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|2655
1708704300000|2024-02-23 16:05:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|2412
1708704600000|2024-02-23 16:10:00|10233.2|10231.2|10233.6|10231.6|10234|10232|10232.4|10230.4|34638
1708704900000|2024-02-23 16:15:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|2761
1708705200000|2024-02-23 16:20:00|10234.4|10232.4|10235.2|10233.2|10235.6|10233.6|10234|10232|4046
1708705500000|2024-02-23 16:25:00|10235.6|10233.6|10236.7|10234.7|10237.1|10235.1|10235.2|10233.2|7481
1708705800000|2024-02-23 16:30:00|10236.9|10234.9|10237.1|10235.1|10237.5|10235.5|10236.9|10234.9|8702
1708706100000|2024-02-23 16:35:00|10236.7|10234.7|10237.1|10235.1|10237.9|10235.9|10236.4|10234.4|1746
1708706400000|2024-02-23 16:40:00|10237.3|10235.3|10238.7|10236.7|10238.7|10236.7|10237.1|10235.1|7856
1708706700000|2024-02-23 16:45:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|27573
1708707000000|2024-02-23 16:50:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|15574
1708707300000|2024-02-23 16:55:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|8201
1708707600000|2024-02-23 17:00:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|1593
1708707900000|2024-02-23 17:05:00|10239.9|10237.9|10237.9|10235.9|10239.9|10237.9|10237.9|10235.9|1375
1708708200000|2024-02-23 17:10:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|3374
1708708500000|2024-02-23 17:15:00|10238.5|10236.5|10237.5|10235.5|10238.5|10236.5|10237.1|10235.1|2751
1708708800000|2024-02-23 17:20:00|10237.1|10235.1|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|2788
1708709100000|2024-02-23 17:25:00|10237.9|10235.9|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|2540
1708709400000|2024-02-23 17:30:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|4417
1708709700000|2024-02-23 17:35:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|2377
1708710000000|2024-02-23 17:40:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|2443
1708710300000|2024-02-23 17:45:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|4327
1708710600000|2024-02-23 17:50:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|4327
1708710900000|2024-02-23 17:55:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|4540
1708711200000|2024-02-23 18:00:00|10238.5|10236.5|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|3695
1708711500000|2024-02-23 18:05:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|2905
1708711800000|2024-02-23 18:10:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|13214
1708712100000|2024-02-23 18:15:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10238.9|10236.9|38598
1708712400000|2024-02-23 18:20:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|3580
1708712700000|2024-02-23 18:25:00|10239.1|10237.1|10240.3|10238.3|10240.3|10238.3|10239.1|10237.1|11000
1708713000000|2024-02-23 18:30:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|1445
1708713300000|2024-02-23 18:35:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|1625
1708713600000|2024-02-23 18:40:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|1529
1708713900000|2024-02-23 18:45:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|1259
1708714200000|2024-02-23 18:50:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|8243
1708714500000|2024-02-23 18:55:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|4801
1708714800000|2024-02-23 19:00:00|||||||||885
1708715100000|2024-02-23 19:05:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|2860
1708715400000|2024-02-23 19:10:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|5643
1708715700000|2024-02-23 19:15:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|2463
1708716000000|2024-02-23 19:20:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|4473
1708716300000|2024-02-23 19:25:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|641
1708716600000|2024-02-23 19:30:00|10237.9|10235.9|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|1322
1708716900000|2024-02-23 19:35:00|10237.5|10235.5|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|3484
1708717200000|2024-02-23 19:40:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1779
1708717500000|2024-02-23 19:45:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|2608
1708717800000|2024-02-23 19:50:00|10237.1|10235.1|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|11721
1708718100000|2024-02-23 19:55:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10236|10234|8275
1708718400000|2024-02-23 20:00:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.5|10234.5|3219
1708718700000|2024-02-23 20:05:00|10236.7|10234.7|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|4771
1708719000000|2024-02-23 20:10:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|2407
1708719300000|2024-02-23 20:15:00|10236.7|10234.7|10236|10234|10236.7|10234.7|10236|10234|987
1708719600000|2024-02-23 20:20:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|535
1708719900000|2024-02-23 20:25:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|8261
1708720200000|2024-02-23 20:30:00|10236|10234|10236|10234|10236.4|10234.4|10236|10234|869
1708720500000|2024-02-23 20:35:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|14277
1708720800000|2024-02-23 20:40:00|||||||||74
1708721100000|2024-02-23 20:45:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|1131
1708721400000|2024-02-23 20:50:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|2361
1708721700000|2024-02-23 20:55:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|4219
1708722000000|2024-02-23 21:00:00|10236.4|10234.4|10236.4|10234.4|10236.5|10234.5|10236|10234|1048
1708722300000|2024-02-23 21:05:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|1729
1708722600000|2024-02-23 21:10:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|3326
1708722900000|2024-02-23 21:15:00|10236.9|10234.9|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|3395
1708723200000|2024-02-23 21:20:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1766
1708723500000|2024-02-23 21:25:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|2152
1708723800000|2024-02-23 21:30:00|10238.3|10236.3|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|2715
1708724100000|2024-02-23 21:35:00|||||||||64
1708724400000|2024-02-23 21:40:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|1444
1708724700000|2024-02-23 21:45:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|651
1708725000000|2024-02-23 21:50:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|613
1708725300000|2024-02-23 21:55:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236|10234|588
1708902000000|2024-02-25 23:00:00|10235.6|10233.6|10233.6|10231.6|10236.4|10234.4|10233.6|10231.6|3369
1708902300000|2024-02-25 23:05:00|10234|10232|10234.6|10232.6|10235|10233|10234|10232|164
1708902600000|2024-02-25 23:10:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|7
1708902900000|2024-02-25 23:15:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|11
1708903200000|2024-02-25 23:20:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|126
1708903500000|2024-02-25 23:25:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|150
1708903800000|2024-02-25 23:30:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|169
1708904100000|2024-02-25 23:35:00|10233.6|10231.6|10234|10232|10234|10232|10233.6|10231.6|153
1708904400000|2024-02-25 23:40:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|15
1708904700000|2024-02-25 23:45:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|61
1708905000000|2024-02-25 23:50:00|10234.8|10232.8|10234.6|10232.6|10234.8|10232.8|10234.6|10232.6|46
1708905300000|2024-02-25 23:55:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|12
1708905600000|2024-02-26 00:00:00|10235.2|10233.2|10236.7|10234.7|10236.7|10234.7|10235.2|10233.2|3577
1708905900000|2024-02-26 00:05:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236|10234|226
1708906200000|2024-02-26 00:10:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|105
1708906500000|2024-02-26 00:15:00|10237.1|10235.1|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|302
1708906800000|2024-02-26 00:20:00|10237.3|10235.3|10237.1|10235.1|10237.3|10235.3|10237.1|10235.1|168
1708907100000|2024-02-26 00:25:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|83
1708907400000|2024-02-26 00:30:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|133
1708907700000|2024-02-26 00:35:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10236.7|10234.7|746
1708908000000|2024-02-26 00:40:00|10237.9|10235.9|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|818
1708908300000|2024-02-26 00:45:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|609
1708908600000|2024-02-26 00:50:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|202
1708908900000|2024-02-26 00:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|269
1708909200000|2024-02-26 01:00:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|324
1708909500000|2024-02-26 01:05:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|435
1708909800000|2024-02-26 01:10:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|205
1708910100000|2024-02-26 01:15:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|210
1708910400000|2024-02-26 01:20:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|488
1708910700000|2024-02-26 01:25:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|293
1708911000000|2024-02-26 01:30:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|176
1708911300000|2024-02-26 01:35:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|340
1708911600000|2024-02-26 01:40:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|934
1708911900000|2024-02-26 01:45:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|267
1708912200000|2024-02-26 01:50:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|214
1708912500000|2024-02-26 01:55:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|112
1708912800000|2024-02-26 02:00:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|136
1708913100000|2024-02-26 02:05:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.7|10237.7|79
1708913400000|2024-02-26 02:10:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.7|10237.7|326
1708913700000|2024-02-26 02:15:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|747
1708914000000|2024-02-26 02:20:00|||||||||80
1708914300000|2024-02-26 02:25:00|||||||||564
1708914600000|2024-02-26 02:30:00|||||||||75
1708914900000|2024-02-26 02:35:00|||||||||168
1708915200000|2024-02-26 02:40:00|||||||||234
1708915500000|2024-02-26 02:45:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|680
1708915800000|2024-02-26 02:50:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|439
1708916100000|2024-02-26 02:55:00|10240.1|10238.1|10239.9|10237.9|10240.1|10238.1|10239.9|10237.9|188
1708916400000|2024-02-26 03:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|123
1708916700000|2024-02-26 03:05:00|||||||||59
1708917000000|2024-02-26 03:10:00|||||||||534
1708917300000|2024-02-26 03:15:00|||||||||208
1708917600000|2024-02-26 03:20:00|||||||||151
1708917900000|2024-02-26 03:25:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|560
1708918200000|2024-02-26 03:30:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|220
1708918500000|2024-02-26 03:35:00|||||||||83
1708918800000|2024-02-26 03:40:00|||||||||375
1708919100000|2024-02-26 03:45:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|100
1708919400000|2024-02-26 03:50:00|||||||||219
1708919700000|2024-02-26 03:55:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|258
1708920000000|2024-02-26 04:00:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|167
1708920300000|2024-02-26 04:05:00|||||||||75
1708920600000|2024-02-26 04:10:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|256
1708920900000|2024-02-26 04:15:00|||||||||323
1708921200000|2024-02-26 04:20:00|||||||||463
1708921500000|2024-02-26 04:25:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|254
1708921800000|2024-02-26 04:30:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.5|10238.5|141
1708922100000|2024-02-26 04:35:00|||||||||176
1708922400000|2024-02-26 04:40:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|192
1708922700000|2024-02-26 04:45:00|||||||||194
1708923000000|2024-02-26 04:50:00|||||||||85
1708923300000|2024-02-26 04:55:00|||||||||103
1708923600000|2024-02-26 05:00:00|||||||||107
1708923900000|2024-02-26 05:05:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|335
1708924200000|2024-02-26 05:10:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|2014
1708924500000|2024-02-26 05:15:00|||||||||181
1708924800000|2024-02-26 05:20:00|||||||||623
1708925100000|2024-02-26 05:25:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|886
1708925400000|2024-02-26 05:30:00|||||||||469
1708925700000|2024-02-26 05:35:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|3016
1708926000000|2024-02-26 05:40:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|6043
1708926300000|2024-02-26 05:45:00|||||||||247
1708926600000|2024-02-26 05:50:00|10240.3|10238.3|10240.5|10238.5|10240.6|10238.6|10240.3|10238.3|2107
1708926900000|2024-02-26 05:55:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|847
1708927200000|2024-02-26 06:00:00|||||||||2157
1708927500000|2024-02-26 06:05:00|||||||||178
1708927800000|2024-02-26 06:10:00|||||||||185
1708928100000|2024-02-26 06:15:00|||||||||73
1708928400000|2024-02-26 06:20:00|||||||||151
1708928700000|2024-02-26 06:25:00|10240.5|10238.5|10241|10239|10241|10239|10240.3|10238.3|1267
1708929000000|2024-02-26 06:30:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|535
1708929300000|2024-02-26 06:35:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|627
1708929600000|2024-02-26 06:40:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|483
1708929900000|2024-02-26 06:45:00|10242.4|10240.4|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|9131
1708930200000|2024-02-26 06:50:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|565
1708930500000|2024-02-26 06:55:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|195
1708930800000|2024-02-26 07:00:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|720
1708931100000|2024-02-26 07:05:00|10241.4|10239.4|10241|10239|10241.8|10239.8|10241|10239|338
1708931400000|2024-02-26 07:10:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|1659
1708931700000|2024-02-26 07:15:00|10241.8|10239.8|10240.3|10238.3|10241.8|10239.8|10240.3|10238.3|5572
1708932000000|2024-02-26 07:20:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|328
1708932300000|2024-02-26 07:25:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|3651
1708932600000|2024-02-26 07:30:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|10810
1708932900000|2024-02-26 07:35:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|1233
1708933200000|2024-02-26 07:40:00|||||||||156
1708933500000|2024-02-26 07:45:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|671
1708933800000|2024-02-26 07:50:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|1283
1708934100000|2024-02-26 07:55:00|||||||||1070
1708934400000|2024-02-26 08:00:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|5644
1708934700000|2024-02-26 08:05:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|861
1708935000000|2024-02-26 08:10:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|1193
1708935300000|2024-02-26 08:15:00|10240.3|10238.3|10241|10239|10241|10239|10240.3|10238.3|633
1708935600000|2024-02-26 08:20:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|733
1708935900000|2024-02-26 08:25:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|632
1708936200000|2024-02-26 08:30:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|994
1708936500000|2024-02-26 08:35:00|10241.8|10239.8|10240.3|10238.3|10241.8|10239.8|10240.3|10238.3|820
1708936800000|2024-02-26 08:40:00|10240.6|10238.6|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|3084
1708937100000|2024-02-26 08:45:00|10240.3|10238.3|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|7190
1708937400000|2024-02-26 08:50:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|6873
1708937700000|2024-02-26 08:55:00|||||||||10891
1708938000000|2024-02-26 09:00:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|1732
1708938300000|2024-02-26 09:05:00|||||||||686
1708938600000|2024-02-26 09:10:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|1102
1708938900000|2024-02-26 09:15:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|2069
1708939200000|2024-02-26 09:20:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|4528
1708939500000|2024-02-26 09:25:00|||||||||266
1708939800000|2024-02-26 09:30:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|428
1708940100000|2024-02-26 09:35:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|428
1708940400000|2024-02-26 09:40:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|2345
1708940700000|2024-02-26 09:45:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|580
1708941000000|2024-02-26 09:50:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|3846
1708941300000|2024-02-26 09:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|2750
1708941600000|2024-02-26 10:00:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|916
1708941900000|2024-02-26 10:05:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|534
1708942200000|2024-02-26 10:10:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|6116
1708942500000|2024-02-26 10:15:00|||||||||2795
1708942800000|2024-02-26 10:20:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|286
1708943100000|2024-02-26 10:25:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|2303
1708943400000|2024-02-26 10:30:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|8312
1708943700000|2024-02-26 10:35:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|10872
1708944000000|2024-02-26 10:40:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|2939
1708944300000|2024-02-26 10:45:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|12290
1708944600000|2024-02-26 10:50:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.5|10234.5|2434
1708944900000|2024-02-26 10:55:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|7927
1708945200000|2024-02-26 11:00:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236|10234|1899
1708945500000|2024-02-26 11:05:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|8653
1708945800000|2024-02-26 11:10:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|1170
1708946100000|2024-02-26 11:15:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|5861
1708946400000|2024-02-26 11:20:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|3781
1708946700000|2024-02-26 11:25:00|||||||||4355
1708947000000|2024-02-26 11:30:00|10236.5|10234.5|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|502
1708947300000|2024-02-26 11:35:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|697
1708947600000|2024-02-26 11:40:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|2223
1708947900000|2024-02-26 11:45:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|4091
1708948200000|2024-02-26 11:50:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10236|10234|1015
1708948500000|2024-02-26 11:55:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|797
1708948800000|2024-02-26 12:00:00|||||||||2447
1708949100000|2024-02-26 12:05:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|1225
1708949400000|2024-02-26 12:10:00|10236.4|10234.4|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|2285
1708949700000|2024-02-26 12:15:00|10237.3|10235.3|10238.3|10236.3|10238.3|10236.3|10237.3|10235.3|18888
1708950000000|2024-02-26 12:20:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|1742
1708950300000|2024-02-26 12:25:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|5746
1708950600000|2024-02-26 12:30:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|1195
1708950900000|2024-02-26 12:35:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|1331
1708951200000|2024-02-26 12:40:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10236.7|10234.7|633
1708951500000|2024-02-26 12:45:00|10237.9|10235.9|10236.4|10234.4|10237.9|10235.9|10236.4|10234.4|2079
1708951800000|2024-02-26 12:50:00|10236.7|10234.7|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|6096
1708952100000|2024-02-26 12:55:00|10236|10234|10235.2|10233.2|10236|10234|10235.2|10233.2|1015
1708952400000|2024-02-26 13:00:00|10235.6|10233.6|10237.1|10235.1|10237.1|10235.1|10235.6|10233.6|4169
1708952700000|2024-02-26 13:05:00|10237.5|10235.5|10238.7|10236.7|10239.1|10237.1|10237.1|10235.1|1895
1708953000000|2024-02-26 13:10:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|1478
1708953300000|2024-02-26 13:15:00|10238.5|10236.5|10237.5|10235.5|10239.1|10237.1|10237.5|10235.5|5901
1708953600000|2024-02-26 13:20:00|10237.3|10235.3|10237.1|10235.1|10237.5|10235.5|10236.4|10234.4|8830
1708953900000|2024-02-26 13:25:00|10236.9|10234.9|10236|10234|10237.1|10235.1|10236|10234|5179
1708954200000|2024-02-26 13:30:00|10236.2|10234.2|10236.4|10234.4|10237.5|10235.5|10236.2|10234.2|8831
1708954500000|2024-02-26 13:35:00|10236.7|10234.7|10237.5|10235.5|10237.9|10235.9|10236.7|10234.7|5340
1708954800000|2024-02-26 13:40:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|6937
1708955100000|2024-02-26 13:45:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|16140
1708955400000|2024-02-26 13:50:00|10237.1|10235.1|10236.4|10234.4|10237.5|10235.5|10236|10234|5728
1708955700000|2024-02-26 13:55:00|10236.7|10234.7|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|14550
1708956000000|2024-02-26 14:00:00|10236.9|10234.9|10235.6|10233.6|10237.1|10235.1|10235.6|10233.6|6604
1708956300000|2024-02-26 14:05:00|10235.2|10233.2|10235.4|10233.4|10236|10234|10235.2|10233.2|8271
1708956600000|2024-02-26 14:10:00|10235.6|10233.6|10233.2|10231.2|10235.6|10233.6|10233.2|10231.2|6627
1708956900000|2024-02-26 14:15:00|10233.6|10231.6|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|24179
1708957200000|2024-02-26 14:20:00|10233.2|10231.2|10234.4|10232.4|10234.8|10232.8|10233.2|10231.2|11434
1708957500000|2024-02-26 14:25:00|10234.6|10232.6|10234|10232|10234.8|10232.8|10233.6|10231.6|6323
1708957800000|2024-02-26 14:30:00|10234.2|10232.2|10234|10232|10234.8|10232.8|10233.6|10231.6|55813
1708958100000|2024-02-26 14:35:00|10233.8|10231.8|10235.2|10233.2|10235.2|10233.2|10233.8|10231.8|20952
1708958400000|2024-02-26 14:40:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10233.6|10231.6|16198
1708958700000|2024-02-26 14:45:00|10234.2|10232.2|10234.6|10232.6|10234.8|10232.8|10234|10232|9537
1708959000000|2024-02-26 14:50:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10234|10232|6807
1708959300000|2024-02-26 14:55:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|5864
1708959600000|2024-02-26 15:00:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10232.8|10230.8|8038
1708959900000|2024-02-26 15:05:00|10233.6|10231.6|10232.4|10230.4|10233.6|10231.6|10232.4|10230.4|5943
1708960200000|2024-02-26 15:10:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|10184
1708960500000|2024-02-26 15:15:00|10232.8|10230.8|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|5112
1708960800000|2024-02-26 15:20:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|5225
1708961100000|2024-02-26 15:25:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|13573
1708961400000|2024-02-26 15:30:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|7849
1708961700000|2024-02-26 15:35:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|7725
1708962000000|2024-02-26 15:40:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|77351
1708962300000|2024-02-26 15:45:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|11045
1708962600000|2024-02-26 15:50:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|40068
1708962900000|2024-02-26 15:55:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|66312
1708963200000|2024-02-26 16:00:00|10231.7|10229.7|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|7928
1708963500000|2024-02-26 16:05:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.3|10229.3|8259
1708963800000|2024-02-26 16:10:00|10231.5|10229.5|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|4378
1708964100000|2024-02-26 16:15:00|10231.3|10229.3|10232.4|10230.4|10232.4|10230.4|10231.3|10229.3|23830
1708964400000|2024-02-26 16:20:00|10232.1|10230.1|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|5325
1708964700000|2024-02-26 16:25:00|10232.1|10230.1|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|4752
1708965000000|2024-02-26 16:30:00|10232.3|10230.3|10231.3|10229.3|10232.8|10230.8|10231.3|10229.3|7085
1708965300000|2024-02-26 16:35:00|10231.5|10229.5|10231.7|10229.7|10232.8|10230.8|10231.3|10229.3|6907
1708965600000|2024-02-26 16:40:00|10231.3|10229.3|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|5459
1708965900000|2024-02-26 16:45:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1444
1708966200000|2024-02-26 16:50:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|4227
1708966500000|2024-02-26 16:55:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10230.9|10228.9|2646
1708966800000|2024-02-26 17:00:00|10231.7|10229.7|10230.5|10228.5|10231.7|10229.7|10230.1|10228.1|76571
1708967100000|2024-02-26 17:05:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|2294
1708967400000|2024-02-26 17:10:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|6386
1708967700000|2024-02-26 17:15:00|10230.1|10228.1|10230.9|10228.9|10231.3|10229.3|10229.9|10227.9|18641
1708968000000|2024-02-26 17:20:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|3223
1708968300000|2024-02-26 17:25:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|2762
1708968600000|2024-02-26 17:30:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|1549
1708968900000|2024-02-26 17:35:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|13908
1708969200000|2024-02-26 17:40:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|5681
1708969500000|2024-02-26 17:45:00|10230.1|10228.1|10230.5|10228.5|10231.3|10229.3|10230.1|10228.1|8994
1708969800000|2024-02-26 17:50:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10229.7|10227.7|11881
1708970100000|2024-02-26 17:55:00|10230.5|10228.5|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|5537
1708970400000|2024-02-26 18:00:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10227.8|10225.8|9257
1708970700000|2024-02-26 18:05:00|10228.9|10226.9|10227.4|10225.4|10229.3|10227.3|10227.4|10225.4|41380
1708971000000|2024-02-26 18:10:00|10227.8|10225.8|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|5339
1708971300000|2024-02-26 18:15:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|6042
1708971600000|2024-02-26 18:20:00|10227.6|10225.6|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|3241
1708971900000|2024-02-26 18:25:00|10228|10226|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|7504
1708972200000|2024-02-26 18:30:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.6|10225.6|6264
1708972500000|2024-02-26 18:35:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|16700
1708972800000|2024-02-26 18:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|4863
1708973100000|2024-02-26 18:45:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|7326
1708973400000|2024-02-26 18:50:00|10228.1|10226.1|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|4465
1708973700000|2024-02-26 18:55:00|10227.6|10225.6|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|7011
1708974000000|2024-02-26 19:00:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|2246
1708974300000|2024-02-26 19:05:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|11133
1708974600000|2024-02-26 19:10:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|4920
1708974900000|2024-02-26 19:15:00|||||||||1196
1708975200000|2024-02-26 19:20:00|||||||||6836
1708975500000|2024-02-26 19:25:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|7905
1708975800000|2024-02-26 19:30:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|3315
1708976100000|2024-02-26 19:35:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|5373
1708976400000|2024-02-26 19:40:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|13713
1708976700000|2024-02-26 19:45:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|9064
1708977000000|2024-02-26 19:50:00|10227.2|10225.2|10227.8|10225.8|10227.8|10225.8|10227|10225|10867
1708977300000|2024-02-26 19:55:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|29492
1708977600000|2024-02-26 20:00:00|10228.1|10226.1|10228.9|10226.9|10229.3|10227.3|10228.1|10226.1|14338
1708977900000|2024-02-26 20:05:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|5185
1708978200000|2024-02-26 20:10:00|10229.5|10227.5|10230.5|10228.5|10230.5|10228.5|10229.3|10227.3|12689
1708978500000|2024-02-26 20:15:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|12444
1708978800000|2024-02-26 20:20:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|5581
1708979100000|2024-02-26 20:25:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|10207
1708979400000|2024-02-26 20:30:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|5972
1708979700000|2024-02-26 20:35:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|7822
1708980000000|2024-02-26 20:40:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|6853
1708980300000|2024-02-26 20:45:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|4126
1708980600000|2024-02-26 20:50:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|11635
1708980900000|2024-02-26 20:55:00|10230.1|10228.1|10231.3|10229.3|10231.3|10229.3|10230.1|10228.1|3670
1708981200000|2024-02-26 21:00:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|4412
1708981500000|2024-02-26 21:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|563
1708981800000|2024-02-26 21:10:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|4988
1708982100000|2024-02-26 21:15:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|1927
1708982400000|2024-02-26 21:20:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1841
1708982700000|2024-02-26 21:25:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|2009
1708983000000|2024-02-26 21:30:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|5236
1708983300000|2024-02-26 21:35:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|3794
1708983600000|2024-02-26 21:40:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|5044
1708983900000|2024-02-26 21:45:00|10229.7|10227.7|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|3310
1708984200000|2024-02-26 21:50:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|460
1708984500000|2024-02-26 21:55:00|10229.3|10227.3|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|4929
1708988400000|2024-02-26 23:00:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10229.9|10227.9|262
1708988700000|2024-02-26 23:05:00|||||||||5
1708989000000|2024-02-26 23:10:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|190
1708989300000|2024-02-26 23:15:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|136
1708989600000|2024-02-26 23:20:00|10230.3|10228.3|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|26
1708989900000|2024-02-26 23:25:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1968
1708990200000|2024-02-26 23:30:00|10230.3|10228.3|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|243
1708990500000|2024-02-26 23:35:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|62
1708990800000|2024-02-26 23:40:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|94
1708991100000|2024-02-26 23:45:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|368
1708991400000|2024-02-26 23:50:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|178
1708991700000|2024-02-26 23:55:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|220
1708992000000|2024-02-27 00:00:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1297
1708992300000|2024-02-27 00:05:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|658
1708992600000|2024-02-27 00:10:00|10229.7|10227.7|10230.5|10228.5|10231.3|10229.3|10229.3|10227.3|3632
1708992900000|2024-02-27 00:15:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|554
1708993200000|2024-02-27 00:20:00|10230.3|10228.3|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|170
1708993500000|2024-02-27 00:25:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|60
1708993800000|2024-02-27 00:30:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|405
1708994100000|2024-02-27 00:35:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|57
1708994400000|2024-02-27 00:40:00|10230.3|10228.3|10230.5|10228.5|10231.3|10229.3|10230.3|10228.3|523
1708994700000|2024-02-27 00:45:00|10230.9|10228.9|10231.3|10229.3|10232.1|10230.1|10230.9|10228.9|832
1708995000000|2024-02-27 00:50:00|||||||||242
1708995300000|2024-02-27 00:55:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|403
1708995600000|2024-02-27 01:00:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|504
1708995900000|2024-02-27 01:05:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10231.1|10229.1|1042
1708996200000|2024-02-27 01:10:00|||||||||59
1708996500000|2024-02-27 01:15:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1133
1708996800000|2024-02-27 01:20:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|90
1708997100000|2024-02-27 01:25:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.9|10229.9|1208
1708997400000|2024-02-27 01:30:00|10232.4|10230.4|10231.7|10229.7|10232.6|10230.6|10231.7|10229.7|5199
1708997700000|2024-02-27 01:35:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1526
1708998000000|2024-02-27 01:40:00|||||||||262
1708998300000|2024-02-27 01:45:00|||||||||446
1708998600000|2024-02-27 01:50:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|135
1708998900000|2024-02-27 01:55:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|265
1708999200000|2024-02-27 02:00:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|388
1708999500000|2024-02-27 02:05:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1394
1708999800000|2024-02-27 02:10:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|619
1709000100000|2024-02-27 02:15:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1261
1709000400000|2024-02-27 02:20:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|319
1709000700000|2024-02-27 02:25:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|1169
1709001000000|2024-02-27 02:30:00|||||||||7
1709001300000|2024-02-27 02:35:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|124
1709001600000|2024-02-27 02:40:00|||||||||934
1709001900000|2024-02-27 02:45:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|75
1709002200000|2024-02-27 02:50:00|||||||||748
1709002500000|2024-02-27 02:55:00|||||||||48
1709002800000|2024-02-27 03:00:00|||||||||175
1709003100000|2024-02-27 03:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|239
1709003400000|2024-02-27 03:10:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|74
1709003700000|2024-02-27 03:15:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|111
1709004000000|2024-02-27 03:20:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.7|10228.7|89
1709004300000|2024-02-27 03:25:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|247
1709004600000|2024-02-27 03:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|126
1709004900000|2024-02-27 03:35:00|||||||||9
1709005200000|2024-02-27 03:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|194
1709005500000|2024-02-27 03:45:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|357
1709005800000|2024-02-27 03:50:00|||||||||11
1709006100000|2024-02-27 03:55:00|||||||||323
1709006400000|2024-02-27 04:00:00|||||||||102
1709006700000|2024-02-27 04:05:00|||||||||115
1709007000000|2024-02-27 04:10:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|168
1709007300000|2024-02-27 04:15:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|1309
1709007600000|2024-02-27 04:20:00|||||||||988
1709007900000|2024-02-27 04:25:00|||||||||258
1709008200000|2024-02-27 04:30:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|134
1709008500000|2024-02-27 04:35:00|10230.7|10228.7|10230.3|10228.3|10230.9|10228.9|10230.1|10228.1|1077
1709008800000|2024-02-27 04:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|650
1709009100000|2024-02-27 04:45:00|||||||||434
1709009400000|2024-02-27 04:50:00|||||||||5138
1709009700000|2024-02-27 04:55:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|692
1709010000000|2024-02-27 05:00:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.3|10228.3|312
1709010300000|2024-02-27 05:05:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|333
1709010600000|2024-02-27 05:10:00|||||||||9
1709010900000|2024-02-27 05:15:00|||||||||1271
1709011200000|2024-02-27 05:20:00|||||||||26
1709011500000|2024-02-27 05:25:00|10230.1|10228.1|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|328
1709011800000|2024-02-27 05:30:00|||||||||396
1709012100000|2024-02-27 05:35:00|||||||||81
1709012400000|2024-02-27 05:40:00|||||||||256
1709012700000|2024-02-27 05:45:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|287
1709013000000|2024-02-27 05:50:00|||||||||138
1709013300000|2024-02-27 05:55:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|630
1709013600000|2024-02-27 06:00:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|361
1709013900000|2024-02-27 06:05:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|756
1709014200000|2024-02-27 06:10:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|876
1709014500000|2024-02-27 06:15:00|10228.3|10226.3|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|261
1709014800000|2024-02-27 06:20:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|97
1709015100000|2024-02-27 06:25:00|||||||||38
1709015400000|2024-02-27 06:30:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|332
1709015700000|2024-02-27 06:35:00|10228.9|10226.9|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|349
1709016000000|2024-02-27 06:40:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.2|10225.2|235
1709016300000|2024-02-27 06:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|1119
1709016600000|2024-02-27 06:50:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|148
1709016900000|2024-02-27 06:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|246
1709017200000|2024-02-27 07:00:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|348
1709017500000|2024-02-27 07:05:00|||||||||110
1709017800000|2024-02-27 07:10:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|633
1709018100000|2024-02-27 07:15:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|632
1709018400000|2024-02-27 07:20:00|10229.3|10227.3|10228.7|10226.7|10229.3|10227.3|10228.5|10226.5|2202
1709018700000|2024-02-27 07:25:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|557
1709019000000|2024-02-27 07:30:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|3263
1709019300000|2024-02-27 07:35:00|10229.9|10227.9|10230.5|10228.5|10230.9|10228.9|10229.9|10227.9|2944
1709019600000|2024-02-27 07:40:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1991
1709019900000|2024-02-27 07:45:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1136
1709020200000|2024-02-27 07:50:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|4152
1709020500000|2024-02-27 07:55:00|||||||||1344
1709020800000|2024-02-27 08:00:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10230.9|10228.9|1900
1709021100000|2024-02-27 08:05:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|2163
1709021400000|2024-02-27 08:10:00|10231.5|10229.5|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|2762
1709021700000|2024-02-27 08:15:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|431
1709022000000|2024-02-27 08:20:00|10232.1|10230.1|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|3158
1709022300000|2024-02-27 08:25:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1480
1709022600000|2024-02-27 08:30:00|10232.6|10230.6|10233.2|10231.2|10233.6|10231.6|10232.4|10230.4|2052
1709022900000|2024-02-27 08:35:00|10233.4|10231.4|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|3053
1709023200000|2024-02-27 08:40:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|1472
1709023500000|2024-02-27 08:45:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|289
1709023800000|2024-02-27 08:50:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|659
1709024100000|2024-02-27 08:55:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|5174
1709024400000|2024-02-27 09:00:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|977
1709024700000|2024-02-27 09:05:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|2156
1709025000000|2024-02-27 09:10:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|487
1709025300000|2024-02-27 09:15:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|9254
1709025600000|2024-02-27 09:20:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|337
1709025900000|2024-02-27 09:25:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|6222
1709026200000|2024-02-27 09:30:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|862
1709026500000|2024-02-27 09:35:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|777
1709026800000|2024-02-27 09:40:00|10231.3|10229.3|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|244
1709027100000|2024-02-27 09:45:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|382
1709027400000|2024-02-27 09:50:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|4356
1709027700000|2024-02-27 09:55:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|3739
1709028000000|2024-02-27 10:00:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1438
1709028300000|2024-02-27 10:05:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|4220
1709028600000|2024-02-27 10:10:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|4477
1709028900000|2024-02-27 10:15:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|2910
1709029200000|2024-02-27 10:20:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|5604
1709029500000|2024-02-27 10:25:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|471
1709029800000|2024-02-27 10:30:00|10232.4|10230.4|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|1097
1709030100000|2024-02-27 10:35:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1270
1709030400000|2024-02-27 10:40:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|774
1709030700000|2024-02-27 10:45:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|110
1709031000000|2024-02-27 10:50:00|10232.6|10230.6|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|199
1709031300000|2024-02-27 10:55:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|1232
1709031600000|2024-02-27 11:00:00|10232.8|10230.8|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|433
1709031900000|2024-02-27 11:05:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|206
1709032200000|2024-02-27 11:10:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|557
1709032500000|2024-02-27 11:15:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|506
1709032800000|2024-02-27 11:20:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|4348
1709033100000|2024-02-27 11:25:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|631
1709033400000|2024-02-27 11:30:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|4233
1709033700000|2024-02-27 11:35:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|3175
1709034000000|2024-02-27 11:40:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|1945
1709034300000|2024-02-27 11:45:00|10232.3|10230.3|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|1442
1709034600000|2024-02-27 11:50:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1068
1709034900000|2024-02-27 11:55:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|1419
1709035200000|2024-02-27 12:00:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.6|10230.6|888
1709035500000|2024-02-27 12:05:00|10233|10231|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|875
1709035800000|2024-02-27 12:10:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|674
1709036100000|2024-02-27 12:15:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|1661
1709036400000|2024-02-27 12:20:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|1114
1709036700000|2024-02-27 12:25:00|10233.4|10231.4|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|1339
1709037000000|2024-02-27 12:30:00|10232.8|10230.8|10235|10233|10235.2|10233.2|10232.8|10230.8|1594
1709037300000|2024-02-27 12:35:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|8971
1709037600000|2024-02-27 12:40:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234|10232|1338
1709037900000|2024-02-27 12:45:00|10234|10232|10234.4|10232.4|10234.8|10232.8|10234|10232|4923
1709038200000|2024-02-27 12:50:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10234|10232|1497
1709038500000|2024-02-27 12:55:00|10233.8|10231.8|10234.4|10232.4|10234.8|10232.8|10233.8|10231.8|1565
1709038800000|2024-02-27 13:00:00|10234.6|10232.6|10234.4|10232.4|10235.6|10233.6|10234.4|10232.4|2256
1709039100000|2024-02-27 13:05:00|10234.8|10232.8|10235.6|10233.6|10236|10234|10234.4|10232.4|1706
1709039400000|2024-02-27 13:10:00|10235.4|10233.4|10236|10234|10236|10234|10234.8|10232.8|3730
1709039700000|2024-02-27 13:15:00|10235.6|10233.6|10233.2|10231.2|10236|10234|10233.2|10231.2|9503
1709040000000|2024-02-27 13:20:00|10233.6|10231.6|10232.4|10230.4|10233.6|10231.6|10232.1|10230.1|5996
1709040300000|2024-02-27 13:25:00|10232.3|10230.3|10232.1|10230.1|10232.8|10230.8|10231.5|10229.5|11401
1709040600000|2024-02-27 13:30:00|10232.4|10230.4|10233.2|10231.2|10236.4|10234.4|10232.4|10230.4|8778
1709040900000|2024-02-27 13:35:00|10233|10231|10231.3|10229.3|10233.2|10231.2|10230.9|10228.9|4158
1709041200000|2024-02-27 13:40:00|10231.7|10229.7|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|5161
1709041500000|2024-02-27 13:45:00|10230.7|10228.7|10231.7|10229.7|10231.7|10229.7|10230.1|10228.1|13673
1709041800000|2024-02-27 13:50:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10231.1|10229.1|6860
1709042100000|2024-02-27 13:55:00|10231.1|10229.1|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|4148
1709042400000|2024-02-27 14:00:00|10231.5|10229.5|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|4783
1709042700000|2024-02-27 14:05:00|10230.9|10228.9|10231.7|10229.7|10231.7|10229.7|10230.5|10228.5|8124
1709043000000|2024-02-27 14:10:00|10231.3|10229.3|10230.1|10228.1|10231.7|10229.7|10230.1|10228.1|4885
1709043300000|2024-02-27 14:15:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|4489
1709043600000|2024-02-27 14:20:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|10969
1709043900000|2024-02-27 14:25:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|7083
1709044200000|2024-02-27 14:30:00|10229.7|10227.7|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|5619
1709044500000|2024-02-27 14:35:00|10229.9|10227.9|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|8708
1709044800000|2024-02-27 14:40:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|8032
1709045100000|2024-02-27 14:45:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|8278
1709045400000|2024-02-27 14:50:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|5227
1709045700000|2024-02-27 14:55:00|10230.5|10228.5|10230.7|10228.7|10231.3|10229.3|10230.5|10228.5|2473
1709046000000|2024-02-27 15:00:00|10230.9|10228.9|10230.9|10228.9|10233.2|10231.2|10230.5|10228.5|34657
1709046300000|2024-02-27 15:05:00|10231.1|10229.1|10232.4|10230.4|10232.8|10230.8|10230.7|10228.7|7177
1709046600000|2024-02-27 15:10:00|10232.8|10230.8|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|17482
1709046900000|2024-02-27 15:15:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|3522
1709047200000|2024-02-27 15:20:00|10232.8|10230.8|10232.1|10230.1|10233.2|10231.2|10231.7|10229.7|5166
1709047500000|2024-02-27 15:25:00|10231.9|10229.9|10230.9|10228.9|10232.1|10230.1|10230.9|10228.9|7228
1709047800000|2024-02-27 15:30:00|10230.7|10228.7|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|2056
1709048100000|2024-02-27 15:35:00|10230.1|10228.1|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|1931
1709048400000|2024-02-27 15:40:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|3416
1709048700000|2024-02-27 15:45:00|10230.1|10228.1|10230.9|10228.9|10231.3|10229.3|10229.7|10227.7|3638
1709049000000|2024-02-27 15:50:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|1597
1709049300000|2024-02-27 15:55:00|10231.1|10229.1|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|3170
1709049600000|2024-02-27 16:00:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|1637
1709049900000|2024-02-27 16:05:00|10231.3|10229.3|10231.7|10229.7|10232.4|10230.4|10231.3|10229.3|23118
1709050200000|2024-02-27 16:10:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10231.3|10229.3|4348
1709050500000|2024-02-27 16:15:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|2434
1709050800000|2024-02-27 16:20:00|10232.8|10230.8|10231.7|10229.7|10233.2|10231.2|10231.3|10229.3|1392
1709051100000|2024-02-27 16:25:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|1972
1709051400000|2024-02-27 16:30:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|4465
1709051700000|2024-02-27 16:35:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|2317
1709052000000|2024-02-27 16:40:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1438
1709052300000|2024-02-27 16:45:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|2492
1709052600000|2024-02-27 16:50:00|10231.7|10229.7|10230.9|10228.9|10232.1|10230.1|10230.9|10228.9|12396
1709052900000|2024-02-27 16:55:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|5232
1709053200000|2024-02-27 17:00:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|4933
1709053500000|2024-02-27 17:05:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|10912
1709053800000|2024-02-27 17:10:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|3307
1709054100000|2024-02-27 17:15:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|2908
1709054400000|2024-02-27 17:20:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|1180
1709054700000|2024-02-27 17:25:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|5316
1709055000000|2024-02-27 17:30:00|10229.3|10227.3|10229.3|10227.3|10230.5|10228.5|10228.9|10226.9|18982
1709055300000|2024-02-27 17:35:00|10229.7|10227.7|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|516
1709055600000|2024-02-27 17:40:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|1176
1709055900000|2024-02-27 17:45:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|1324
1709056200000|2024-02-27 17:50:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|574
1709056500000|2024-02-27 17:55:00|10229.7|10227.7|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|789
1709056800000|2024-02-27 18:00:00|10229.3|10227.3|10230.5|10228.5|10230.5|10228.5|10228.9|10226.9|2742
1709057100000|2024-02-27 18:05:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|2491
1709057400000|2024-02-27 18:10:00|10230.9|10228.9|10232.1|10230.1|10232.1|10230.1|10230.9|10228.9|1796
1709057700000|2024-02-27 18:15:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|922
1709058000000|2024-02-27 18:20:00|10232.8|10230.8|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|1431
1709058300000|2024-02-27 18:25:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|4611
1709058600000|2024-02-27 18:30:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|2427
1709058900000|2024-02-27 18:35:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1922
1709059200000|2024-02-27 18:40:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|2225
1709059500000|2024-02-27 18:45:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.5|10227.5|1651
1709059800000|2024-02-27 18:50:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|1022
1709060100000|2024-02-27 18:55:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|2241
1709060400000|2024-02-27 19:00:00|10229.3|10227.3|10227.4|10225.4|10229.3|10227.3|10227.4|10225.4|5589
1709060700000|2024-02-27 19:05:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|4463
1709061000000|2024-02-27 19:10:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|2061
1709061300000|2024-02-27 19:15:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|3796
1709061600000|2024-02-27 19:20:00|10227|10225|10226.6|10224.6|10227|10225|10225.8|10223.8|8257
1709061900000|2024-02-27 19:25:00|10226.2|10224.2|10227|10225|10227|10225|10226.2|10224.2|4918
1709062200000|2024-02-27 19:30:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|4303
1709062500000|2024-02-27 19:35:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|5027
1709062800000|2024-02-27 19:40:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|1559
1709063100000|2024-02-27 19:45:00|10226.2|10224.2|10225.4|10223.4|10226.2|10224.2|10225|10223|2311
1709063400000|2024-02-27 19:50:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|10971
1709063700000|2024-02-27 19:55:00|10226.2|10224.2|10226.6|10224.6|10227|10225|10225.8|10223.8|7146
1709064000000|2024-02-27 20:00:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|1954
1709064300000|2024-02-27 20:05:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|481
1709064600000|2024-02-27 20:10:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|1822
1709064900000|2024-02-27 20:15:00|10227|10225|10227.4|10225.4|10228.1|10226.1|10226.6|10224.6|4131
1709065200000|2024-02-27 20:20:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|676
1709065500000|2024-02-27 20:25:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|1502
1709065800000|2024-02-27 20:30:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1007
1709066100000|2024-02-27 20:35:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|2538
1709066400000|2024-02-27 20:40:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|640
1709066700000|2024-02-27 20:45:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|4673
1709067000000|2024-02-27 20:50:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|13585
1709067300000|2024-02-27 20:55:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|6864
1709067600000|2024-02-27 21:00:00|10228.1|10226.1|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|8163
1709067900000|2024-02-27 21:05:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|2526
1709068200000|2024-02-27 21:10:00|||||||||1736
1709068500000|2024-02-27 21:15:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|995
1709068800000|2024-02-27 21:20:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|1670
1709069100000|2024-02-27 21:25:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|1407
1709069400000|2024-02-27 21:30:00|||||||||538
1709069700000|2024-02-27 21:35:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|763
1709070000000|2024-02-27 21:40:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|654
1709070300000|2024-02-27 21:45:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|2038
1709070600000|2024-02-27 21:50:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|1718
1709070900000|2024-02-27 21:55:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1664
1709074800000|2024-02-27 23:00:00|10229.5|10227.5|10228.5|10226.5|10229.5|10227.5|10228.5|10226.5|1865
1709075100000|2024-02-27 23:05:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|460
1709075400000|2024-02-27 23:10:00|||||||||4
1709075700000|2024-02-27 23:15:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|251
1709076000000|2024-02-27 23:20:00|||||||||135
1709076300000|2024-02-27 23:25:00|||||||||32
1709076600000|2024-02-27 23:30:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|220
1709076900000|2024-02-27 23:35:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|113
1709077200000|2024-02-27 23:40:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|12
1709077500000|2024-02-27 23:45:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|223
1709077800000|2024-02-27 23:50:00|||||||||33
1709078100000|2024-02-27 23:55:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|205
1709078400000|2024-02-28 00:00:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|180
1709078700000|2024-02-28 00:05:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|298
1709079000000|2024-02-28 00:10:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.5|10227.5|240
1709079300000|2024-02-28 00:15:00|10229.3|10227.3|10229.5|10227.5|10229.7|10227.7|10229.3|10227.3|91
1709079600000|2024-02-28 00:20:00|10229.7|10227.7|10230.5|10228.5|10230.9|10228.9|10229.5|10227.5|514
1709079900000|2024-02-28 00:25:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|189
1709080200000|2024-02-28 00:30:00|10230.5|10228.5|10229.7|10227.7|10230.9|10228.9|10229.7|10227.7|457
1709080500000|2024-02-28 00:35:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|389
1709080800000|2024-02-28 00:40:00|||||||||2
1709081100000|2024-02-28 00:45:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|398
1709081400000|2024-02-28 00:50:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|130
1709081700000|2024-02-28 00:55:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|144
1709082000000|2024-02-28 01:00:00|10229.7|10227.7|10231.3|10229.3|10231.7|10229.7|10229.7|10227.7|619
1709082300000|2024-02-28 01:05:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1866
1709082600000|2024-02-28 01:10:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|176
1709082900000|2024-02-28 01:15:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|232
1709083200000|2024-02-28 01:20:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|727
1709083500000|2024-02-28 01:25:00|10231.9|10229.9|10231.7|10229.7|10231.9|10229.9|10231.7|10229.7|175
1709083800000|2024-02-28 01:30:00|10232.1|10230.1|10232.4|10230.4|10232.8|10230.8|10231.9|10229.9|420
1709084100000|2024-02-28 01:35:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|130
1709084400000|2024-02-28 01:40:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|30
1709084700000|2024-02-28 01:45:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|90
1709085000000|2024-02-28 01:50:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|174
1709085300000|2024-02-28 01:55:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|211
1709085600000|2024-02-28 02:00:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|175
1709086200000|2024-02-28 02:10:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|102
1709086500000|2024-02-28 02:15:00|||||||||103
1709086800000|2024-02-28 02:20:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|147
1709087100000|2024-02-28 02:25:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|135
1709087400000|2024-02-28 02:30:00|10232.6|10230.6|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|123
1709087700000|2024-02-28 02:35:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|77
1709088000000|2024-02-28 02:40:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|236
1709088300000|2024-02-28 02:45:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|89
1709088600000|2024-02-28 02:50:00|||||||||130
1709088900000|2024-02-28 02:55:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|89
1709089200000|2024-02-28 03:00:00|||||||||122
1709089500000|2024-02-28 03:05:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|188
1709089800000|2024-02-28 03:10:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|324
1709090100000|2024-02-28 03:15:00|||||||||79
1709090400000|2024-02-28 03:20:00|||||||||7
1709090700000|2024-02-28 03:25:00|||||||||139
1709091000000|2024-02-28 03:30:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|97
1709091300000|2024-02-28 03:35:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|188
1709091600000|2024-02-28 03:40:00|||||||||345
1709091900000|2024-02-28 03:45:00|||||||||1
1709092200000|2024-02-28 03:50:00|||||||||4
1709092500000|2024-02-28 03:55:00|10232.3|10230.3|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|102
1709092800000|2024-02-28 04:00:00|||||||||3
1709093100000|2024-02-28 04:05:00|||||||||1
1709093400000|2024-02-28 04:10:00|10231.7|10229.7|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|197
1709093700000|2024-02-28 04:15:00|||||||||34
1709094300000|2024-02-28 04:25:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|92
1709094600000|2024-02-28 04:30:00|||||||||374
1709095200000|2024-02-28 04:40:00|||||||||115
1709095500000|2024-02-28 04:45:00|||||||||69
1709095800000|2024-02-28 04:50:00|||||||||262
1709096100000|2024-02-28 04:55:00|10232.1|10230.1|10232.1|10230.1|10232.3|10230.3|10232.1|10230.1|77
1709096400000|2024-02-28 05:00:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|91
1709096700000|2024-02-28 05:05:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.9|10229.9|113
1709097000000|2024-02-28 05:10:00|||||||||5
1709097300000|2024-02-28 05:15:00|||||||||158
1709097600000|2024-02-28 05:20:00|||||||||73
1709097900000|2024-02-28 05:25:00|||||||||149
1709098200000|2024-02-28 05:30:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|359
1709098500000|2024-02-28 05:35:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|8
1709099400000|2024-02-28 05:50:00|||||||||2
1709099700000|2024-02-28 05:55:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|44
1709100000000|2024-02-28 06:00:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|166
1709100300000|2024-02-28 06:05:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|309
1709100600000|2024-02-28 06:10:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|66
1709100900000|2024-02-28 06:15:00|10232.6|10230.6|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|1081
1709101200000|2024-02-28 06:20:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|127
1709101500000|2024-02-28 06:25:00|10232.6|10230.6|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|119
1709101800000|2024-02-28 06:30:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|153
1709102100000|2024-02-28 06:35:00|||||||||66
1709102400000|2024-02-28 06:40:00|10232.6|10230.6|10232.6|10230.6|10232.8|10230.8|10232.4|10230.4|152
1709102700000|2024-02-28 06:45:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|117
1709103000000|2024-02-28 06:50:00|10232.3|10230.3|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|937
1709103300000|2024-02-28 06:55:00|10231.9|10229.9|10231.7|10229.7|10231.9|10229.9|10231.7|10229.7|105
1709103600000|2024-02-28 07:00:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|367
1709103900000|2024-02-28 07:05:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|511
1709104200000|2024-02-28 07:10:00|||||||||268
1709104500000|2024-02-28 07:15:00|10230.9|10228.9|10231.7|10229.7|10231.7|10229.7|10230.5|10228.5|402
1709104800000|2024-02-28 07:20:00|10231.5|10229.5|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|320
1709105100000|2024-02-28 07:25:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|277
1709105400000|2024-02-28 07:30:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|484
1709105700000|2024-02-28 07:35:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|142
1709106000000|2024-02-28 07:40:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|410
1709106300000|2024-02-28 07:45:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|881
1709106600000|2024-02-28 07:50:00|||||||||557
1709106900000|2024-02-28 07:55:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|315
1709107200000|2024-02-28 08:00:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1029
1709107500000|2024-02-28 08:05:00|10230.3|10228.3|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|444
1709107800000|2024-02-28 08:10:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|616
1709108100000|2024-02-28 08:15:00|10231.3|10229.3|10231.3|10229.3|10231.5|10229.5|10231.3|10229.3|515
1709108400000|2024-02-28 08:20:00|10230.9|10228.9|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|357
1709108700000|2024-02-28 08:25:00|10230.9|10228.9|10231.7|10229.7|10231.7|10229.7|10230.5|10228.5|925
1709109000000|2024-02-28 08:30:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|605
1709109300000|2024-02-28 08:35:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|564
1709109600000|2024-02-28 08:40:00|10231.5|10229.5|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|614
1709109900000|2024-02-28 08:45:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|7867
1709110200000|2024-02-28 08:50:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|868
1709110500000|2024-02-28 08:55:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|295
1709110800000|2024-02-28 09:00:00|10231.1|10229.1|10230.9|10228.9|10231.1|10229.1|10230.5|10228.5|416
1709111100000|2024-02-28 09:05:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|867
1709111400000|2024-02-28 09:10:00|10231.1|10229.1|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|297
1709111700000|2024-02-28 09:15:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|576
1709112000000|2024-02-28 09:20:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1263
1709112300000|2024-02-28 09:25:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|132
1709112600000|2024-02-28 09:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|452
1709112900000|2024-02-28 09:35:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|598
1709113200000|2024-02-28 09:40:00|10231.7|10229.7|10232.8|10230.8|10232.8|10230.8|10231.3|10229.3|1247
1709113500000|2024-02-28 09:45:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|481
1709113800000|2024-02-28 09:50:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|871
1709114100000|2024-02-28 09:55:00|10231.3|10229.3|10231.3|10229.3|10231.5|10229.5|10231.3|10229.3|317
1709114400000|2024-02-28 10:00:00|10231.7|10229.7|10232.1|10230.1|10232.4|10230.4|10231.3|10229.3|868
1709114700000|2024-02-28 10:05:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|711
1709115000000|2024-02-28 10:10:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|242
1709115300000|2024-02-28 10:15:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1367
1709115600000|2024-02-28 10:20:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|2772
1709115900000|2024-02-28 10:25:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1174
1709116200000|2024-02-28 10:30:00|10232.3|10230.3|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|300
1709116500000|2024-02-28 10:35:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|537
1709116800000|2024-02-28 10:40:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1443
1709117100000|2024-02-28 10:45:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|421
1709117400000|2024-02-28 10:50:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|441
1709117700000|2024-02-28 10:55:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|241
1709118000000|2024-02-28 11:00:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|658
1709118300000|2024-02-28 11:05:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|690
1709118600000|2024-02-28 11:10:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|494
1709118900000|2024-02-28 11:15:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|243
1709119200000|2024-02-28 11:20:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|1155
1709119500000|2024-02-28 11:25:00|10232.6|10230.6|10232.8|10230.8|10232.8|10230.8|10232.6|10230.6|367
1709119800000|2024-02-28 11:30:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|720
1709120100000|2024-02-28 11:35:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|196
1709120400000|2024-02-28 11:40:00|10233|10231|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|874
1709120700000|2024-02-28 11:45:00|10233.4|10231.4|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|2272
1709121000000|2024-02-28 11:50:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|692
1709121300000|2024-02-28 11:55:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|1350
1709121600000|2024-02-28 12:00:00|10233|10231|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|600
1709121900000|2024-02-28 12:05:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|517
1709122200000|2024-02-28 12:10:00|10232.8|10230.8|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|923
1709122500000|2024-02-28 12:15:00|10234|10232|10233.2|10231.2|10234|10232|10233.2|10231.2|1146
1709122800000|2024-02-28 12:20:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|793
1709123100000|2024-02-28 12:25:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|1597
1709123400000|2024-02-28 12:30:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1933
1709123700000|2024-02-28 12:35:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|510
1709124000000|2024-02-28 12:40:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|394
1709124300000|2024-02-28 12:45:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|401
1709124600000|2024-02-28 12:50:00|10232.3|10230.3|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|1039
1709124900000|2024-02-28 12:55:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|871
1709125200000|2024-02-28 13:00:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1149
1709125500000|2024-02-28 13:05:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|2556
1709125800000|2024-02-28 13:10:00|10232.4|10230.4|10234.4|10232.4|10234.8|10232.8|10232.1|10230.1|2547
1709126100000|2024-02-28 13:15:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|3002
1709126400000|2024-02-28 13:20:00|10233.6|10231.6|10232.8|10230.8|10234|10232|10232.8|10230.8|3647
1709126700000|2024-02-28 13:25:00|10233.2|10231.2|10235.4|10233.4|10235.6|10233.6|10232.8|10230.8|5182
1709127000000|2024-02-28 13:30:00|10235.2|10233.2|10234.8|10232.8|10236|10234|10232.1|10230.1|8498
1709127300000|2024-02-28 13:35:00|10234.4|10232.4|10233.6|10231.6|10235.6|10233.6|10233.2|10231.2|6100
1709127600000|2024-02-28 13:40:00|10233.8|10231.8|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|1332
1709127900000|2024-02-28 13:45:00|10234|10232|10233.2|10231.2|10234|10232|10232.8|10230.8|3008
1709128200000|2024-02-28 13:50:00|10233.6|10231.6|10232.1|10230.1|10233.6|10231.6|10231.7|10229.7|3101
1709128500000|2024-02-28 13:55:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10231.3|10229.3|4289
1709128800000|2024-02-28 14:00:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10230.1|10228.1|4653
1709129100000|2024-02-28 14:05:00|10232.4|10230.4|10232.4|10230.4|10233|10231|10232.1|10230.1|2430
1709129400000|2024-02-28 14:10:00|10232.1|10230.1|10232.1|10230.1|10233.2|10231.2|10232.1|10230.1|3372
1709129700000|2024-02-28 14:15:00|10232.4|10230.4|10233.2|10231.2|10233.2|10231.2|10232.1|10230.1|2360
1709130000000|2024-02-28 14:20:00|10233|10231|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|1075
1709130300000|2024-02-28 14:25:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|2352
1709130600000|2024-02-28 14:30:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|2903
1709130900000|2024-02-28 14:35:00|10232.4|10230.4|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|24104
1709131200000|2024-02-28 14:40:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|4359
1709131500000|2024-02-28 14:45:00|10232.8|10230.8|10234|10232|10234.4|10232.4|10232.8|10230.8|2178
1709131800000|2024-02-28 14:50:00|10234.2|10232.2|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|1974
1709132100000|2024-02-28 14:55:00|10233.6|10231.6|10233.2|10231.2|10234|10232|10232.8|10230.8|1789
1709132400000|2024-02-28 15:00:00|10233.6|10231.6|10234|10232|10234.4|10232.4|10233.2|10231.2|3332
1709132700000|2024-02-28 15:05:00|10234.4|10232.4|10235.2|10233.2|10235.2|10233.2|10234|10232|5055
1709133000000|2024-02-28 15:10:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|1892
1709133300000|2024-02-28 15:15:00|10235.6|10233.6|10234|10232|10235.6|10233.6|10234|10232|2744
1709133600000|2024-02-28 15:20:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|1719
1709133900000|2024-02-28 15:25:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|4084
1709134200000|2024-02-28 15:30:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|2736
1709134500000|2024-02-28 15:35:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234|10232|2504
1709134800000|2024-02-28 15:40:00|10235.2|10233.2|10234|10232|10235.2|10233.2|10234|10232|3742
1709135100000|2024-02-28 15:45:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|2505
1709135400000|2024-02-28 15:50:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|2550
1709135700000|2024-02-28 15:55:00|10233.2|10231.2|10233.6|10231.6|10234|10232|10233.2|10231.2|1697
1709136000000|2024-02-28 16:00:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|1698
1709136300000|2024-02-28 16:05:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|1554
1709136600000|2024-02-28 16:10:00|10234.4|10232.4|10235.6|10233.6|10235.6|10233.6|10234.4|10232.4|2329
1709136900000|2024-02-28 16:15:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|7606
1709137200000|2024-02-28 16:20:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10234.4|10232.4|2939
1709137500000|2024-02-28 16:25:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|1566
1709137800000|2024-02-28 16:30:00|10234.6|10232.6|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|3852
1709138100000|2024-02-28 16:35:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|955
1709138400000|2024-02-28 16:40:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|3622
1709138700000|2024-02-28 16:45:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|1170
1709139000000|2024-02-28 16:50:00|10235.6|10233.6|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|1130
1709139300000|2024-02-28 16:55:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|1387
1709139600000|2024-02-28 17:00:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|2545
1709139900000|2024-02-28 17:05:00|10236.4|10234.4|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|3087
1709140200000|2024-02-28 17:10:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|1339
1709140500000|2024-02-28 17:15:00|10236.7|10234.7|10236|10234|10236.7|10234.7|10235.6|10233.6|3611
1709140800000|2024-02-28 17:20:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|2199
1709141100000|2024-02-28 17:25:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|1735
1709141400000|2024-02-28 17:30:00|10236.4|10234.4|10237.1|10235.1|10237.5|10235.5|10236.4|10234.4|1607
1709141700000|2024-02-28 17:35:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|2632
1709142000000|2024-02-28 17:40:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|3858
1709142300000|2024-02-28 17:45:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|1359
1709142600000|2024-02-28 17:50:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1676
1709142900000|2024-02-28 17:55:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|580
1709143200000|2024-02-28 18:00:00|10236.9|10234.9|10236.7|10234.7|10237.1|10235.1|10236.5|10234.5|2253
1709143500000|2024-02-28 18:05:00|10236.9|10234.9|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1268
1709143800000|2024-02-28 18:10:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|2000
1709144100000|2024-02-28 18:15:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236|10234|2798
1709144400000|2024-02-28 18:20:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1446
1709144700000|2024-02-28 18:25:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|1709
1709145000000|2024-02-28 18:30:00|||||||||500
1709145300000|2024-02-28 18:35:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|552
1709145600000|2024-02-28 18:40:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|535
1709145900000|2024-02-28 18:45:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|1083
1709146200000|2024-02-28 18:50:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|728
1709146500000|2024-02-28 18:55:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|988
1709146800000|2024-02-28 19:00:00|10237.5|10235.5|10237.5|10235.5|10237.7|10235.7|10237.5|10235.5|6812
1709147100000|2024-02-28 19:05:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|1556
1709147400000|2024-02-28 19:10:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|2718
1709147700000|2024-02-28 19:15:00|10237.7|10235.7|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|1027
1709148000000|2024-02-28 19:20:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|362
1709148300000|2024-02-28 19:25:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1131
1709148600000|2024-02-28 19:30:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|2561
1709148900000|2024-02-28 19:35:00|10237.5|10235.5|10237.1|10235.1|10237.9|10235.9|10236.7|10234.7|4698
1709149200000|2024-02-28 19:40:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|660
1709149500000|2024-02-28 19:45:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|1087
1709149800000|2024-02-28 19:50:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10237.1|10235.1|3310
1709150100000|2024-02-28 19:55:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|3667
1709150400000|2024-02-28 20:00:00|10238.3|10236.3|10239.1|10237.1|10239.5|10237.5|10238.3|10236.3|6741
1709150700000|2024-02-28 20:05:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|2600
1709151000000|2024-02-28 20:10:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|3795
1709151300000|2024-02-28 20:15:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1952
1709151600000|2024-02-28 20:20:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1300
1709151900000|2024-02-28 20:25:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|2362
1709152200000|2024-02-28 20:30:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|2698
1709152500000|2024-02-28 20:35:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|2319
1709152800000|2024-02-28 20:40:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|2565
1709153100000|2024-02-28 20:45:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|2228
1709153400000|2024-02-28 20:50:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|932
1709153700000|2024-02-28 20:55:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|2079
1709154000000|2024-02-28 21:00:00|||||||||2212
1709154300000|2024-02-28 21:05:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|3086
1709154600000|2024-02-28 21:10:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|1989
1709154900000|2024-02-28 21:15:00|10238.5|10236.5|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|721
1709155200000|2024-02-28 21:20:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|1054
1709155500000|2024-02-28 21:25:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|622
1709155800000|2024-02-28 21:30:00|||||||||1032
1709156100000|2024-02-28 21:35:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|1071
1709156400000|2024-02-28 21:40:00|10239.3|10237.3|10239.5|10237.5|10239.9|10237.9|10239.3|10237.3|1743
1709156700000|2024-02-28 21:45:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|657
1709157000000|2024-02-28 21:50:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|1271
1709157300000|2024-02-28 21:55:00|||||||||4063
1709161200000|2024-02-28 23:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|2286
1709161500000|2024-02-28 23:05:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|1203
1709161800000|2024-02-28 23:10:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|117
1709162100000|2024-02-28 23:15:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|304
1709162400000|2024-02-28 23:20:00|||||||||5
1709162700000|2024-02-28 23:25:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|20
1709163000000|2024-02-28 23:30:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1150
1709163300000|2024-02-28 23:35:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10238.9|10236.9|846
1709163600000|2024-02-28 23:40:00|10240.1|10238.1|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|366
1709163900000|2024-02-28 23:45:00|10239.5|10237.5|10238.3|10236.3|10239.9|10237.9|10237.9|10235.9|1320
1709164200000|2024-02-28 23:50:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|1688
1709164500000|2024-02-28 23:55:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|886
1709164800000|2024-02-29 00:00:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|222
1709165100000|2024-02-29 00:05:00|||||||||746
1709165400000|2024-02-29 00:10:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|504
1709165700000|2024-02-29 00:15:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|255
1709166000000|2024-02-29 00:20:00|||||||||406
1709166300000|2024-02-29 00:25:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|423
1709166600000|2024-02-29 00:30:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.3|10235.3|562
1709166900000|2024-02-29 00:35:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|460
1709167200000|2024-02-29 00:40:00|||||||||274
1709167500000|2024-02-29 00:45:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|82
1709167800000|2024-02-29 00:50:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|588
1709168100000|2024-02-29 00:55:00|10237.3|10235.3|10237.1|10235.1|10237.3|10235.3|10236.7|10234.7|272
1709168400000|2024-02-29 01:00:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|408
1709168700000|2024-02-29 01:05:00|||||||||41
1709169000000|2024-02-29 01:10:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|285
1709169300000|2024-02-29 01:15:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|72
1709169600000|2024-02-29 01:20:00|||||||||23
1709169900000|2024-02-29 01:25:00|||||||||7
1709170200000|2024-02-29 01:30:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|140
1709170500000|2024-02-29 01:35:00|||||||||124
1709170800000|2024-02-29 01:40:00|10236.5|10234.5|10236.4|10234.4|10236.5|10234.5|10236.4|10234.4|610
1709171100000|2024-02-29 01:45:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236|10234|203
1709171400000|2024-02-29 01:50:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|207
1709171700000|2024-02-29 01:55:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|362
1709172000000|2024-02-29 02:00:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|327
1709172300000|2024-02-29 02:05:00|10236|10234|10236|10234|10236|10234|10236|10234|99
1709172600000|2024-02-29 02:10:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|464
1709172900000|2024-02-29 02:15:00|10236|10234|10236|10234|10236.4|10234.4|10236|10234|159
1709173200000|2024-02-29 02:20:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|389
1709173500000|2024-02-29 02:25:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|211
1709173800000|2024-02-29 02:30:00|10236.5|10234.5|10236.4|10234.4|10236.5|10234.5|10236.4|10234.4|189
1709174100000|2024-02-29 02:35:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.5|10234.5|41
1709174400000|2024-02-29 02:40:00|||||||||51
1709174700000|2024-02-29 02:45:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|232
1709175000000|2024-02-29 02:50:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|139
1709175300000|2024-02-29 02:55:00|||||||||179
1709175600000|2024-02-29 03:00:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|313
1709175900000|2024-02-29 03:05:00|||||||||3
1709176200000|2024-02-29 03:10:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|25
1709176500000|2024-02-29 03:15:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|101
1709176800000|2024-02-29 03:20:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|324
1709177100000|2024-02-29 03:25:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|1128
1709177400000|2024-02-29 03:30:00|||||||||511
1709177700000|2024-02-29 03:35:00|||||||||18
1709178000000|2024-02-29 03:40:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|434
1709178300000|2024-02-29 03:45:00|||||||||216
1709178600000|2024-02-29 03:50:00|||||||||269
1709178900000|2024-02-29 03:55:00|||||||||773
1709179200000|2024-02-29 04:00:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|361
1709179500000|2024-02-29 04:05:00|||||||||12
1709179800000|2024-02-29 04:10:00|||||||||69
1709180100000|2024-02-29 04:15:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|168
1709180400000|2024-02-29 04:20:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|365
1709180700000|2024-02-29 04:25:00|||||||||180
1709181000000|2024-02-29 04:30:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|495
1709181600000|2024-02-29 04:40:00|||||||||4
1709181900000|2024-02-29 04:45:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|370
1709182200000|2024-02-29 04:50:00|||||||||11
1709182500000|2024-02-29 04:55:00|||||||||1
1709182800000|2024-02-29 05:00:00|||||||||7
1709183100000|2024-02-29 05:05:00|||||||||6
1709183400000|2024-02-29 05:10:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|374
1709183700000|2024-02-29 05:15:00|||||||||89
1709184000000|2024-02-29 05:20:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|180
1709184300000|2024-02-29 05:25:00|||||||||15
1709184600000|2024-02-29 05:30:00|||||||||357
1709184900000|2024-02-29 05:35:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|780
1709185200000|2024-02-29 05:40:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|195
1709185500000|2024-02-29 05:45:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|193
1709185800000|2024-02-29 05:50:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1097
1709186100000|2024-02-29 05:55:00|10236.9|10234.9|10236.7|10234.7|10236.9|10234.9|10236.7|10234.7|280
1709186400000|2024-02-29 06:00:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|476
1709186700000|2024-02-29 06:05:00|10236|10234|10236|10234|10236.2|10234.2|10236|10234|290
1709187000000|2024-02-29 06:10:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|150
1709187300000|2024-02-29 06:15:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.5|10234.5|141
1709187600000|2024-02-29 06:20:00|||||||||14
1709187900000|2024-02-29 06:25:00|||||||||102
1709188200000|2024-02-29 06:30:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|114
1709188500000|2024-02-29 06:35:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|99
1709188800000|2024-02-29 06:40:00|||||||||204
1709189100000|2024-02-29 06:45:00|10237.5|10235.5|10237.3|10235.3|10237.5|10235.5|10237.1|10235.1|589
1709189400000|2024-02-29 06:50:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|19
1709189700000|2024-02-29 06:55:00|||||||||24
1709190000000|2024-02-29 07:00:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|383
1709190300000|2024-02-29 07:05:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|214
1709190600000|2024-02-29 07:10:00|||||||||56
1709190900000|2024-02-29 07:15:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|65
1709191200000|2024-02-29 07:20:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|415
1709191500000|2024-02-29 07:25:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|508
1709191800000|2024-02-29 07:30:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|574
1709192100000|2024-02-29 07:35:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|320
1709192400000|2024-02-29 07:40:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|131
1709192700000|2024-02-29 07:45:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10236.7|10234.7|1187
1709193000000|2024-02-29 07:50:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|765
1709193300000|2024-02-29 07:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|224
1709193600000|2024-02-29 08:00:00|10238.5|10236.5|10236.7|10234.7|10238.7|10236.7|10236.4|10234.4|2777
1709193900000|2024-02-29 08:05:00|10236.4|10234.4|10236.4|10234.4|10236.5|10234.5|10236|10234|946
1709194200000|2024-02-29 08:10:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10236|10234|553
1709194500000|2024-02-29 08:15:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|704
1709194800000|2024-02-29 08:20:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|1235
1709195100000|2024-02-29 08:25:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|379
1709195400000|2024-02-29 08:30:00|10236.4|10234.4|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|1526
1709195700000|2024-02-29 08:35:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|649
1709196000000|2024-02-29 08:40:00|||||||||463
1709196300000|2024-02-29 08:45:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|285
1709196600000|2024-02-29 08:50:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10236|10234|802
1709196900000|2024-02-29 08:55:00|10237.1|10235.1|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|1205
1709197200000|2024-02-29 09:00:00|10237.3|10235.3|10235.6|10233.6|10237.5|10235.5|10234.8|10232.8|2419
1709197500000|2024-02-29 09:05:00|10235.4|10233.4|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|1428
1709197800000|2024-02-29 09:10:00|10235.4|10233.4|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|582
1709198100000|2024-02-29 09:15:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|252
1709198400000|2024-02-29 09:20:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|3049
1709198700000|2024-02-29 09:25:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|882
1709199000000|2024-02-29 09:30:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|466
1709199300000|2024-02-29 09:35:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10234|10232|240
1709199600000|2024-02-29 09:40:00|10233.6|10231.6|10234|10232|10234|10232|10233.6|10231.6|219
1709199900000|2024-02-29 09:45:00|10233.6|10231.6|10233.2|10231.2|10234|10232|10233.2|10231.2|725
1709200200000|2024-02-29 09:50:00|10233|10231|10232.1|10230.1|10233|10231|10232.1|10230.1|1424
1709200500000|2024-02-29 09:55:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1800
1709200800000|2024-02-29 10:00:00|10231.9|10229.9|10231.3|10229.3|10232.4|10230.4|10231.3|10229.3|1338
1709201100000|2024-02-29 10:05:00|10231.1|10229.1|10231.3|10229.3|10231.7|10229.7|10231.1|10229.1|732
1709201400000|2024-02-29 10:10:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|996
1709201700000|2024-02-29 10:15:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|473
1709202000000|2024-02-29 10:20:00|10230.9|10228.9|10229.7|10227.7|10230.9|10228.9|10229.7|10227.7|660
1709202300000|2024-02-29 10:25:00|10229.9|10227.9|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|791
1709202600000|2024-02-29 10:30:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|2340
1709202900000|2024-02-29 10:35:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|1749
1709203200000|2024-02-29 10:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|2103
1709203500000|2024-02-29 10:45:00|10228|10226|10229.3|10227.3|10229.3|10227.3|10227.8|10225.8|2313
1709203800000|2024-02-29 10:50:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|4964
1709204100000|2024-02-29 10:55:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10229.1|10227.1|223
1709204400000|2024-02-29 11:00:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|823
1709204700000|2024-02-29 11:05:00|||||||||289
1709205000000|2024-02-29 11:10:00|10230.1|10228.1|10229.7|10227.7|10230.3|10228.3|10229.7|10227.7|533
1709205300000|2024-02-29 11:15:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|278
1709205600000|2024-02-29 11:20:00|10229.7|10227.7|10230.9|10228.9|10230.9|10228.9|10229.7|10227.7|286
1709205900000|2024-02-29 11:25:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1043
1709206200000|2024-02-29 11:30:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|269
1709206500000|2024-02-29 11:35:00|10231.1|10229.1|10231.7|10229.7|10231.7|10229.7|10231.1|10229.1|1465
1709206800000|2024-02-29 11:40:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|3348
1709207100000|2024-02-29 11:45:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1785
1709207400000|2024-02-29 11:50:00|10230.9|10228.9|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|446
1709207700000|2024-02-29 11:55:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|251
1709208000000|2024-02-29 12:00:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|5015
1709208300000|2024-02-29 12:05:00|10231.7|10229.7|10231.3|10229.3|10232.1|10230.1|10230.9|10228.9|2138
1709208600000|2024-02-29 12:10:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|605
1709208900000|2024-02-29 12:15:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|553
1709209200000|2024-02-29 12:20:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1948
1709209500000|2024-02-29 12:25:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|1092
1709209800000|2024-02-29 12:30:00|10229.7|10227.7|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|1620
1709210100000|2024-02-29 12:35:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|1862
1709210400000|2024-02-29 12:40:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|2373
1709210700000|2024-02-29 12:45:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1571
1709211000000|2024-02-29 12:50:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|1898
1709211300000|2024-02-29 12:55:00|10229.7|10227.7|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|699
1709211600000|2024-02-29 13:00:00|10228.5|10226.5|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|7542
1709211900000|2024-02-29 13:05:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|3752
1709212200000|2024-02-29 13:10:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|1843
1709212500000|2024-02-29 13:15:00|10228.5|10226.5|10229.7|10227.7|10229.7|10227.7|10228.5|10226.5|7152
1709212800000|2024-02-29 13:20:00|10229.3|10227.3|10230.5|10228.5|10230.5|10228.5|10229.3|10227.3|3365
1709213100000|2024-02-29 13:25:00|10230.3|10228.3|10229.3|10227.3|10230.5|10228.5|10228.9|10226.9|5212
1709213400000|2024-02-29 13:30:00|10229.1|10227.1|10233.2|10231.2|10237.3|10235.3|10228.9|10226.9|16377
1709213700000|2024-02-29 13:35:00|10232.8|10230.8|10233.6|10231.6|10234.8|10232.8|10231.7|10229.7|6061
1709214000000|2024-02-29 13:40:00|10234|10232|10235.6|10233.6|10236|10234|10233.2|10231.2|3683
1709214300000|2024-02-29 13:45:00|10236|10234|10237.9|10235.9|10238.3|10236.3|10236|10234|5860
1709214600000|2024-02-29 13:50:00|10237.7|10235.7|10239.5|10237.5|10239.5|10237.5|10237.5|10235.5|6668
1709214900000|2024-02-29 13:55:00|10239.1|10237.1|10238.7|10236.7|10240.3|10238.3|10238.7|10236.7|5749
1709215200000|2024-02-29 14:00:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|2887
1709215500000|2024-02-29 14:05:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|2809
1709215800000|2024-02-29 14:10:00|10239.9|10237.9|10238.7|10236.7|10239.9|10237.9|10238.7|10236.7|3755
1709216100000|2024-02-29 14:15:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|4029
1709216400000|2024-02-29 14:20:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10237.1|10235.1|2991
1709216700000|2024-02-29 14:25:00|10237.9|10235.9|10238.3|10236.3|10238.7|10236.7|10237.5|10235.5|2316
1709217000000|2024-02-29 14:30:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|2155
1709217300000|2024-02-29 14:35:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|539
1709217600000|2024-02-29 14:40:00|10238.3|10236.3|10240.6|10238.6|10241|10239|10237.5|10235.5|6083
1709217900000|2024-02-29 14:45:00|10241|10239|10241|10239|10242.2|10240.2|10240.3|10238.3|4130
1709218200000|2024-02-29 14:50:00|10240.6|10238.6|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|2088
1709218500000|2024-02-29 14:55:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|4095
1709218800000|2024-02-29 15:00:00|10241.6|10239.6|10242.2|10240.2|10243.8|10241.8|10241.6|10239.6|10227
1709219100000|2024-02-29 15:05:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10241.8|10239.8|2483
1709219400000|2024-02-29 15:10:00|10241.8|10239.8|10243|10241|10243|10241|10241.8|10239.8|2769
1709219700000|2024-02-29 15:15:00|10242.6|10240.6|10241.4|10239.4|10242.6|10240.6|10241.4|10239.4|3686
1709220000000|2024-02-29 15:20:00|10241.8|10239.8|10242.6|10240.6|10242.6|10240.6|10241.4|10239.4|2926
1709220300000|2024-02-29 15:25:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|2980
1709220600000|2024-02-29 15:30:00|10242.8|10240.8|10243.4|10241.4|10243.8|10241.8|10242.6|10240.6|13097
1709220900000|2024-02-29 15:35:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|1620
1709221200000|2024-02-29 15:40:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|5968
1709221500000|2024-02-29 15:45:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1674
1709221800000|2024-02-29 15:50:00|10244.4|10242.4|10243.8|10241.8|10244.6|10242.6|10243.6|10241.6|1400
1709222100000|2024-02-29 15:55:00|10244.2|10242.2|10244.6|10242.6|10244.9|10242.9|10243.8|10241.8|2648
1709222400000|2024-02-29 16:00:00|10244.2|10242.2|10243.4|10241.4|10244.6|10242.6|10243.4|10241.4|5162
1709222700000|2024-02-29 16:05:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|746
1709223000000|2024-02-29 16:10:00|10244.2|10242.2|10243.4|10241.4|10244.4|10242.4|10243|10241|3267
1709223300000|2024-02-29 16:15:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|3999
1709223600000|2024-02-29 16:20:00|10242.6|10240.6|10244.2|10242.2|10244.2|10242.2|10242.6|10240.6|1486
1709223900000|2024-02-29 16:25:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243|10241|1860
1709224200000|2024-02-29 16:30:00|10243.8|10241.8|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|1485
1709224500000|2024-02-29 16:35:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1636
1709224800000|2024-02-29 16:40:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1489
1709225100000|2024-02-29 16:45:00|10245.3|10243.3|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|2014
1709225400000|2024-02-29 16:50:00|10244.2|10242.2|10243.4|10241.4|10244.6|10242.6|10243.4|10241.4|1445
1709225700000|2024-02-29 16:55:00|10243.8|10241.8|10242.6|10240.6|10243.8|10241.8|10242.6|10240.6|1890
1709226000000|2024-02-29 17:00:00|10243|10241|10242.2|10240.2|10243|10241|10241.8|10239.8|3669
1709226300000|2024-02-29 17:05:00|10242|10240|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|1466
1709226600000|2024-02-29 17:10:00|10241.6|10239.6|10241.4|10239.4|10241.8|10239.8|10241|10239|3688
1709226900000|2024-02-29 17:15:00|10241.8|10239.8|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|2299
1709227200000|2024-02-29 17:20:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|2436
1709227500000|2024-02-29 17:25:00|10241|10239|10240.3|10238.3|10241|10239|10239.9|10237.9|2743
1709227800000|2024-02-29 17:30:00|10239.9|10237.9|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|2978
1709228100000|2024-02-29 17:35:00|10240.3|10238.3|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|2792
1709228400000|2024-02-29 17:40:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|1593
1709228700000|2024-02-29 17:45:00|||||||||991
1709229000000|2024-02-29 17:50:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|1676
1709229300000|2024-02-29 17:55:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|691
1709229600000|2024-02-29 18:00:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|1992
1709229900000|2024-02-29 18:05:00|10240.1|10238.1|10241|10239|10241|10239|10239.9|10237.9|2240
1709230200000|2024-02-29 18:10:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|1803
1709230500000|2024-02-29 18:15:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10240.6|10238.6|3440
1709230800000|2024-02-29 18:20:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|1548
1709231100000|2024-02-29 18:25:00|||||||||1592
1709231400000|2024-02-29 18:30:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241|10239|1197
1709231700000|2024-02-29 18:35:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|1654
1709232000000|2024-02-29 18:40:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|692
1709232300000|2024-02-29 18:45:00|10243|10241|10243|10241|10243|10241|10243|10241|2086
1709232600000|2024-02-29 18:50:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10243|10241|1309
1709232900000|2024-02-29 18:55:00|||||||||578
1709233200000|2024-02-29 19:00:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|1939
1709233500000|2024-02-29 19:05:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.2|10240.2|5040
1709233800000|2024-02-29 19:10:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|1355
1709234100000|2024-02-29 19:15:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10243|10241|1661
1709234400000|2024-02-29 19:20:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10243|10241|742
1709234700000|2024-02-29 19:25:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|538
1709235000000|2024-02-29 19:30:00|10243|10241|10243|10241|10243|10241|10243|10241|1170
1709235300000|2024-02-29 19:35:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.2|10240.2|1935
1709235600000|2024-02-29 19:40:00|10242.2|10240.2|10239.5|10237.5|10242.2|10240.2|10239.5|10237.5|5772
1709235900000|2024-02-29 19:45:00|10239.9|10237.9|10240.6|10238.6|10241|10239|10239.9|10237.9|2399
1709236200000|2024-02-29 19:50:00|10241|10239|10239.5|10237.5|10241|10239|10239.5|10237.5|1721
1709236500000|2024-02-29 19:55:00|10239.1|10237.1|10238.3|10236.3|10239.5|10237.5|10237.5|10235.5|10572
1709236800000|2024-02-29 20:00:00|10238.7|10236.7|10238.7|10236.7|10239.5|10237.5|10238.3|10236.3|4888
1709237100000|2024-02-29 20:05:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|3666
1709237400000|2024-02-29 20:10:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|4220
1709237700000|2024-02-29 20:15:00|||||||||904
1709238000000|2024-02-29 20:20:00|10238.7|10236.7|10239.1|10237.1|10239.5|10237.5|10238.3|10236.3|2047
1709238300000|2024-02-29 20:25:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1061
1709238600000|2024-02-29 20:30:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|958
1709238900000|2024-02-29 20:35:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|2051
1709239200000|2024-02-29 20:40:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|4201
1709239500000|2024-02-29 20:45:00|10238.3|10236.3|10239.5|10237.5|10239.5|10237.5|10238.3|10236.3|1531
1709239800000|2024-02-29 20:50:00|10239.1|10237.1|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|3575
1709240100000|2024-02-29 20:55:00|10239.5|10237.5|10241.4|10239.4|10242.2|10240.2|10239.5|10237.5|15828
1709240400000|2024-02-29 21:00:00|10241.8|10239.8|10238.3|10236.3|10242.2|10240.2|10237.9|10235.9|7866
1709240700000|2024-02-29 21:05:00|10237.9|10235.9|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|2262
1709241000000|2024-02-29 21:10:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|3674
1709241300000|2024-02-29 21:15:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|5462
1709241600000|2024-02-29 21:20:00|10239.9|10237.9|10242.2|10240.2|10242.2|10240.2|10239.5|10237.5|5821
1709241900000|2024-02-29 21:25:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|2621
1709242200000|2024-02-29 21:30:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|1962
1709242500000|2024-02-29 21:35:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|2170
1709242800000|2024-02-29 21:40:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|639
1709243100000|2024-02-29 21:45:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|1714
1709243400000|2024-02-29 21:50:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.6|10240.6|2265
1709243700000|2024-02-29 21:55:00|10242.8|10240.8|10243.4|10241.4|10243.8|10241.8|10242.6|10240.6|3513
1709247600000|2024-02-29 23:00:00|10243|10241|10242.2|10240.2|10243|10241|10241.8|10239.8|799
1709247900000|2024-02-29 23:05:00|10242.4|10240.4|10242.6|10240.6|10243|10241|10242.2|10240.2|819
1709248200000|2024-02-29 23:10:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|351
1709248500000|2024-02-29 23:15:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|537
1709248800000|2024-02-29 23:20:00|10243|10241|10243|10241|10243|10241|10243|10241|134
1709249100000|2024-02-29 23:25:00|10243.2|10241.2|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|247
1709249400000|2024-02-29 23:30:00|10242.4|10240.4|10242.2|10240.2|10242.4|10240.4|10242.2|10240.2|412
1709249700000|2024-02-29 23:35:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|92
1709250000000|2024-02-29 23:40:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|189
1709250300000|2024-02-29 23:45:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|953
1709250600000|2024-02-29 23:50:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|54
1709250900000|2024-02-29 23:55:00|10243|10241|10242.2|10240.2|10243|10241|10242.2|10240.2|367
1709251200000|2024-03-01 00:00:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|229
1709251500000|2024-03-01 00:05:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|109
1709251800000|2024-03-01 00:10:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|25
1709252100000|2024-03-01 00:15:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|624
1709252400000|2024-03-01 00:20:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|871
1709252700000|2024-03-01 00:25:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|142
1709253000000|2024-03-01 00:30:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|375
1709253300000|2024-03-01 00:35:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|179
1709253600000|2024-03-01 00:40:00|||||||||77
1709253900000|2024-03-01 00:45:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|1109
1709254200000|2024-03-01 00:50:00|||||||||45
1709254500000|2024-03-01 00:55:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|239
1709254800000|2024-03-01 01:00:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|237
1709255100000|2024-03-01 01:05:00|||||||||57
1709255400000|2024-03-01 01:10:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|189
1709255700000|2024-03-01 01:15:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|232
1709256000000|2024-03-01 01:20:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|57
1709256300000|2024-03-01 01:25:00|||||||||259
1709256600000|2024-03-01 01:30:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|193
1709256900000|2024-03-01 01:35:00|||||||||5
1709257200000|2024-03-01 01:40:00|||||||||111
1709257500000|2024-03-01 01:45:00|10239.1|10237.1|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|289
1709257800000|2024-03-01 01:50:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|166
1709258100000|2024-03-01 01:55:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|222
1709258400000|2024-03-01 02:00:00|10239.9|10237.9|10239.9|10237.9|10240.1|10238.1|10239.9|10237.9|201
1709258700000|2024-03-01 02:05:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10240.1|10238.1|266
1709259000000|2024-03-01 02:10:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|229
1709259300000|2024-03-01 02:15:00|||||||||7
1709259600000|2024-03-01 02:20:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|136
1709259900000|2024-03-01 02:25:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|147
1709260200000|2024-03-01 02:30:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|83
1709260500000|2024-03-01 02:35:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|118
1709260800000|2024-03-01 02:40:00|||||||||2
1709261100000|2024-03-01 02:45:00|||||||||508
1709261400000|2024-03-01 02:50:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|231
1709261700000|2024-03-01 02:55:00|10241|10239|10241|10239|10241|10239|10241|10239|111
1709262000000|2024-03-01 03:00:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|308
1709262300000|2024-03-01 03:05:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|454
1709262600000|2024-03-01 03:10:00|10241.6|10239.6|10242.2|10240.2|10242.2|10240.2|10241.6|10239.6|290
1709262900000|2024-03-01 03:15:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|452
1709263200000|2024-03-01 03:20:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|63
1709263500000|2024-03-01 03:25:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|510
1709263800000|2024-03-01 03:30:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|408
1709264100000|2024-03-01 03:35:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|305
1709264400000|2024-03-01 03:40:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|226
1709264700000|2024-03-01 03:45:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.6|10240.6|606
1709265000000|2024-03-01 03:50:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|369
1709265300000|2024-03-01 03:55:00|||||||||102
1709265600000|2024-03-01 04:00:00|10243|10241|10243|10241|10243|10241|10243|10241|36
1709265900000|2024-03-01 04:05:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|83
1709266200000|2024-03-01 04:10:00|||||||||5
1709266500000|2024-03-01 04:15:00|||||||||24
1709266800000|2024-03-01 04:20:00|||||||||51
1709267100000|2024-03-01 04:25:00|||||||||49
1709267400000|2024-03-01 04:30:00|||||||||3
1709267700000|2024-03-01 04:35:00|||||||||56
1709268000000|2024-03-01 04:40:00|||||||||16
1709268600000|2024-03-01 04:50:00|10243|10241|10243|10241|10243|10241|10243|10241|509
1709268900000|2024-03-01 04:55:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|116
1709269200000|2024-03-01 05:00:00|||||||||132
1709269500000|2024-03-01 05:05:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|195
1709269800000|2024-03-01 05:10:00|||||||||167
1709270100000|2024-03-01 05:15:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|615
1709270400000|2024-03-01 05:20:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|89
1709270700000|2024-03-01 05:25:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|50
1709271000000|2024-03-01 05:30:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|94
1709271300000|2024-03-01 05:35:00|||||||||141
1709271600000|2024-03-01 05:40:00|||||||||21
1709271900000|2024-03-01 05:45:00|||||||||10
1709272200000|2024-03-01 05:50:00|||||||||2
1709272500000|2024-03-01 05:55:00|||||||||48
1709272800000|2024-03-01 06:00:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|334
1709273100000|2024-03-01 06:05:00|||||||||15
1709273400000|2024-03-01 06:10:00|||||||||1
1709273700000|2024-03-01 06:15:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|123
1709274000000|2024-03-01 06:20:00|||||||||53
1709274300000|2024-03-01 06:25:00|||||||||47
1709274900000|2024-03-01 06:35:00|||||||||125
1709275200000|2024-03-01 06:40:00|10241|10239|10241|10239|10241|10239|10241|10239|70
1709275500000|2024-03-01 06:45:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|95
1709275800000|2024-03-01 06:50:00|||||||||131
1709276100000|2024-03-01 06:55:00|||||||||1
1709276400000|2024-03-01 07:00:00|10241|10239|10241|10239|10241|10239|10241|10239|89
1709276700000|2024-03-01 07:05:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|144
1709277000000|2024-03-01 07:10:00|||||||||9
1709277300000|2024-03-01 07:15:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|551
1709277600000|2024-03-01 07:20:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.5|10238.5|271
1709277900000|2024-03-01 07:25:00|||||||||7
1709278200000|2024-03-01 07:30:00|10240.3|10238.3|10241|10239|10241|10239|10240.3|10238.3|318
1709278500000|2024-03-01 07:35:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|397
1709278800000|2024-03-01 07:40:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|129
1709279100000|2024-03-01 07:45:00|10241|10239|10241|10239|10241|10239|10241|10239|69
1709279400000|2024-03-01 07:50:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|556
1709279700000|2024-03-01 07:55:00|||||||||71
1709280000000|2024-03-01 08:00:00|10241.2|10239.2|10241|10239|10241.4|10239.4|10241|10239|775
1709280300000|2024-03-01 08:05:00|10240.6|10238.6|10240.3|10238.3|10241|10239|10240.3|10238.3|685
1709280600000|2024-03-01 08:10:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|885
1709280900000|2024-03-01 08:15:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|242
1709281200000|2024-03-01 08:20:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|231
1709281500000|2024-03-01 08:25:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|419
1709281800000|2024-03-01 08:30:00|10239.5|10237.5|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|800
1709282100000|2024-03-01 08:35:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|333
1709282400000|2024-03-01 08:40:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|410
1709282700000|2024-03-01 08:45:00|10239.1|10237.1|10237.9|10235.9|10239.1|10237.1|10237.5|10235.5|890
1709283000000|2024-03-01 08:50:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|306
1709283300000|2024-03-01 08:55:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|1048
1709283600000|2024-03-01 09:00:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|353
1709283900000|2024-03-01 09:05:00|10239.5|10237.5|10241.4|10239.4|10241.4|10239.4|10239.5|10237.5|3044
1709284200000|2024-03-01 09:10:00|10241|10239|10241|10239|10241|10239|10240.3|10238.3|2549
1709284500000|2024-03-01 09:15:00|10240.6|10238.6|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|541
1709284800000|2024-03-01 09:20:00|10241.6|10239.6|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|1874
1709285100000|2024-03-01 09:25:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|962
1709285400000|2024-03-01 09:30:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|485
1709285700000|2024-03-01 09:35:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|819
1709286000000|2024-03-01 09:40:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10242.2|10240.2|3624
1709286300000|2024-03-01 09:45:00|||||||||465
1709286600000|2024-03-01 09:50:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|427
1709286900000|2024-03-01 09:55:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241|10239|178
1709287200000|2024-03-01 10:00:00|10241|10239|10242.2|10240.2|10242.6|10240.6|10240.6|10238.6|1097
1709287500000|2024-03-01 10:05:00|10242.6|10240.6|10246.1|10244.1|10246.1|10244.1|10242.2|10240.2|5204
1709287800000|2024-03-01 10:10:00|10245.7|10243.7|10246.9|10244.9|10246.9|10244.9|10245.3|10243.3|2177
1709288100000|2024-03-01 10:15:00|10246.5|10244.5|10248.1|10246.1|10248.1|10246.1|10246.5|10244.5|5271
1709288400000|2024-03-01 10:20:00|10248.5|10246.5|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|2692
1709288700000|2024-03-01 10:25:00|10249.6|10247.6|10248.5|10246.5|10250|10248|10248.5|10246.5|1059
1709289000000|2024-03-01 10:30:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|880
1709289300000|2024-03-01 10:35:00|10248.9|10246.9|10249.6|10247.6|10250|10248|10248.5|10246.5|2067
1709289600000|2024-03-01 10:40:00|10249.2|10247.2|10248.1|10246.1|10249.2|10247.2|10248.1|10246.1|840
1709289900000|2024-03-01 10:45:00|10248.3|10246.3|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|693
1709290200000|2024-03-01 10:50:00|10247.7|10245.7|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|1026
1709290500000|2024-03-01 10:55:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|1988
1709290800000|2024-03-01 11:00:00|10249|10247|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|668
1709291100000|2024-03-01 11:05:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|270
1709291400000|2024-03-01 11:10:00|10248.5|10246.5|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|905
1709291700000|2024-03-01 11:15:00|10248.9|10246.9|10246.9|10244.9|10248.9|10246.9|10246.9|10244.9|1438
1709292000000|2024-03-01 11:20:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|630
1709292300000|2024-03-01 11:25:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|517
1709292600000|2024-03-01 11:30:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|806
1709292900000|2024-03-01 11:35:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|713
1709293200000|2024-03-01 11:40:00|10249.2|10247.2|10250.8|10248.8|10251.2|10249.2|10248.9|10246.9|1266
1709293500000|2024-03-01 11:45:00|10251.2|10249.2|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|1251
1709293800000|2024-03-01 11:50:00|10250.6|10248.6|10249.6|10247.6|10250.8|10248.8|10249.6|10247.6|1285
1709294100000|2024-03-01 11:55:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|1118
1709294400000|2024-03-01 12:00:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|858
1709294700000|2024-03-01 12:05:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|749
1709295000000|2024-03-01 12:10:00|10247.9|10245.9|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|820
1709295300000|2024-03-01 12:15:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|691
1709295600000|2024-03-01 12:20:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|653
1709295900000|2024-03-01 12:25:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.7|10244.7|1681
1709296200000|2024-03-01 12:30:00|10246.7|10244.7|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|582
1709296500000|2024-03-01 12:35:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|516
1709296800000|2024-03-01 12:40:00|10246.5|10244.5|10245.3|10243.3|10246.9|10244.9|10245.3|10243.3|452
1709297100000|2024-03-01 12:45:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1311
1709297400000|2024-03-01 12:50:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.6|10242.6|1149
1709297700000|2024-03-01 12:55:00|10245.3|10243.3|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|701
1709298000000|2024-03-01 13:00:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10242.6|10240.6|3161
1709298300000|2024-03-01 13:05:00|10243.8|10241.8|10242.6|10240.6|10244.2|10242.2|10242.6|10240.6|3806
1709298600000|2024-03-01 13:10:00|10242.2|10240.2|10242.2|10240.2|10243|10241|10242.2|10240.2|2991
1709298900000|2024-03-01 13:15:00|10241.8|10239.8|10242.6|10240.6|10243.4|10241.4|10241.4|10239.4|3655
1709299200000|2024-03-01 13:20:00|10242.2|10240.2|10240.3|10238.3|10242.2|10240.2|10239.9|10237.9|13334
1709299500000|2024-03-01 13:25:00|10240.6|10238.6|10241|10239|10241.8|10239.8|10240.3|10238.3|2717
1709299800000|2024-03-01 13:30:00|10241.4|10239.4|10241.8|10239.8|10242.2|10240.2|10240.6|10238.6|3475
1709300100000|2024-03-01 13:35:00|10242.2|10240.2|10241.8|10239.8|10244.2|10242.2|10239.9|10237.9|6955
1709300400000|2024-03-01 13:40:00|10242.2|10240.2|10241.4|10239.4|10243|10241|10241.4|10239.4|2368
1709300700000|2024-03-01 13:45:00|10241.6|10239.6|10242.6|10240.6|10242.6|10240.6|10241.4|10239.4|2297
1709301000000|2024-03-01 13:50:00|10242.2|10240.2|10241.4|10239.4|10242.6|10240.6|10241.4|10239.4|1413
1709301300000|2024-03-01 13:55:00|10241|10239|10241|10239|10241.8|10239.8|10240.6|10238.6|2277
1709301600000|2024-03-01 14:00:00|10241.4|10239.4|10241.8|10239.8|10242.2|10240.2|10241|10239|2557
1709301900000|2024-03-01 14:05:00|10242.2|10240.2|10241.8|10239.8|10243.4|10241.4|10241.8|10239.8|2672
1709302200000|2024-03-01 14:10:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|2072
1709302500000|2024-03-01 14:15:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.2|10240.2|1767
1709302800000|2024-03-01 14:20:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|1902
1709303100000|2024-03-01 14:25:00|10243|10241|10242.6|10240.6|10243|10241|10242.2|10240.2|1482
1709303400000|2024-03-01 14:30:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|4030
1709303700000|2024-03-01 14:35:00|10241.6|10239.6|10241|10239|10241.8|10239.8|10241|10239|3694
1709304000000|2024-03-01 14:40:00|10241.4|10239.4|10239.1|10237.1|10241.8|10239.8|10239.1|10237.1|5606
1709304300000|2024-03-01 14:45:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10236.4|10234.4|4805
1709304600000|2024-03-01 14:50:00|10237.5|10235.5|10238.7|10236.7|10239.1|10237.1|10237.5|10235.5|2856
1709304900000|2024-03-01 14:55:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10237.9|10235.9|3736
1709305200000|2024-03-01 15:00:00|10243.4|10241.4|10246.9|10244.9|10248.9|10246.9|10242.6|10240.6|16228
1709305500000|2024-03-01 15:05:00|10247.1|10245.1|10248.9|10246.9|10250.8|10248.8|10246.9|10244.9|11802
1709305800000|2024-03-01 15:10:00|10249.6|10247.6|10251.6|10249.6|10253.9|10251.9|10249.6|10247.6|14100
1709306100000|2024-03-01 15:15:00|10252|10250|10253.9|10251.9|10255.1|10253.1|10251.6|10249.6|10798
1709306400000|2024-03-01 15:20:00|10253.5|10251.5|10254.7|10252.7|10255.1|10253.1|10252.4|10250.4|8009
1709306700000|2024-03-01 15:25:00|10255.1|10253.1|10259.4|10257.4|10259.4|10257.4|10254.7|10252.7|9776
1709307000000|2024-03-01 15:30:00|10259|10257|10257.1|10255.1|10259.4|10257.4|10255.5|10253.5|11980
1709307300000|2024-03-01 15:35:00|10257.4|10255.4|10257.1|10255.1|10258.2|10256.2|10256.3|10254.3|5788
1709307600000|2024-03-01 15:40:00|10256.9|10254.9|10256.3|10254.3|10257.1|10255.1|10255.5|10253.5|8556
1709307900000|2024-03-01 15:45:00|10256.7|10254.7|10258.6|10256.6|10258.6|10256.6|10256.3|10254.3|6316
1709308200000|2024-03-01 15:50:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10258.2|10256.2|5076
1709308500000|2024-03-01 15:55:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|4267
1709308800000|2024-03-01 16:00:00|10259|10257|10258.2|10256.2|10260.6|10258.6|10257.8|10255.8|5352
1709309100000|2024-03-01 16:05:00|10257.8|10255.8|10256.7|10254.7|10258.2|10256.2|10256.7|10254.7|4433
1709309400000|2024-03-01 16:10:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|6684
1709309700000|2024-03-01 16:15:00|10256.7|10254.7|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|2866
1709310000000|2024-03-01 16:20:00|10256.3|10254.3|10255.1|10253.1|10256.7|10254.7|10255.1|10253.1|3828
1709310300000|2024-03-01 16:25:00|10254.7|10252.7|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|2840
1709310600000|2024-03-01 16:30:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|3624
1709310900000|2024-03-01 16:35:00|10255.3|10253.3|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|1961
1709311200000|2024-03-01 16:40:00|10255.9|10253.9|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|1920
1709311500000|2024-03-01 16:45:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1806
1709311800000|2024-03-01 16:50:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1305
1709312100000|2024-03-01 16:55:00|10255.1|10253.1|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|1648
1709312400000|2024-03-01 17:00:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|1977
1709312700000|2024-03-01 17:05:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|1622
1709313000000|2024-03-01 17:10:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|1610
1709313300000|2024-03-01 17:15:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|1659
1709313600000|2024-03-01 17:20:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|591
1709313900000|2024-03-01 17:25:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|2821
1709314200000|2024-03-01 17:30:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|3962
1709314500000|2024-03-01 17:35:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|3236
1709314800000|2024-03-01 17:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|914
1709315100000|2024-03-01 17:45:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|1763
1709315400000|2024-03-01 17:50:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1299
1709315700000|2024-03-01 17:55:00|10259|10257|10257.4|10255.4|10259|10257|10257.4|10255.4|1762
1709316000000|2024-03-01 18:00:00|10257.8|10255.8|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|3342
1709316300000|2024-03-01 18:05:00|10257.1|10255.1|10260.6|10258.6|10260.6|10258.6|10256.7|10254.7|5020
1709316600000|2024-03-01 18:10:00|10260.2|10258.2|10259.8|10257.8|10261|10259|10259.8|10257.8|7740
1709316900000|2024-03-01 18:15:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|8674
1709317200000|2024-03-01 18:20:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|2382
1709317500000|2024-03-01 18:25:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|1759
1709317800000|2024-03-01 18:30:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|2221
1709318100000|2024-03-01 18:35:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10258.6|10256.6|1884
1709318400000|2024-03-01 18:40:00|10259.4|10257.4|10261.4|10259.4|10261.4|10259.4|10259.4|10257.4|2490
1709318700000|2024-03-01 18:45:00|10261|10259|10260.2|10258.2|10261.4|10259.4|10260.2|10258.2|1717
1709319000000|2024-03-01 18:50:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|1981
1709319300000|2024-03-01 18:55:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|828
1709319600000|2024-03-01 19:00:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|799
1709319900000|2024-03-01 19:05:00|10260|10258|10261.4|10259.4|10261.4|10259.4|10260|10258|3801
1709320200000|2024-03-01 19:10:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|1748
1709320500000|2024-03-01 19:15:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|521
1709320800000|2024-03-01 19:20:00|10260.4|10258.4|10260.6|10258.6|10261|10259|10260.2|10258.2|1734
1709321100000|2024-03-01 19:25:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|690
1709321400000|2024-03-01 19:30:00|10261.7|10259.7|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|2438
1709321700000|2024-03-01 19:35:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|4615
1709322000000|2024-03-01 19:40:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|3106
1709322300000|2024-03-01 19:45:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|580
1709322600000|2024-03-01 19:50:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1821
1709322900000|2024-03-01 19:55:00|10261|10259|10259.8|10257.8|10261.4|10259.4|10259.8|10257.8|7682
1709323200000|2024-03-01 20:00:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|3935
1709323500000|2024-03-01 20:05:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|1394
1709323800000|2024-03-01 20:10:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|1003
1709324100000|2024-03-01 20:15:00|10259|10257|10259|10257|10259|10257|10259|10257|1457
1709324400000|2024-03-01 20:20:00|10258.6|10256.6|10258.2|10256.2|10258.8|10256.8|10258.2|10256.2|1404
1709324700000|2024-03-01 20:25:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|510
1709325000000|2024-03-01 20:30:00|||||||||1664
1709325300000|2024-03-01 20:35:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|2270
1709325600000|2024-03-01 20:40:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1265
1709325900000|2024-03-01 20:45:00|||||||||413
1709326200000|2024-03-01 20:50:00|10258.2|10256.2|10259|10257|10259|10257|10258.2|10256.2|2224
1709326500000|2024-03-01 20:55:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|1492
1709326800000|2024-03-01 21:00:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|1899
1709327100000|2024-03-01 21:05:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1223
1709327400000|2024-03-01 21:10:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|814
1709327700000|2024-03-01 21:15:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|267
1709328000000|2024-03-01 21:20:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|336
1709328300000|2024-03-01 21:25:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|468
1709328600000|2024-03-01 21:30:00|||||||||184
1709328900000|2024-03-01 21:35:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|558
1709329200000|2024-03-01 21:40:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|1015
1709329500000|2024-03-01 21:45:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|755
1709329800000|2024-03-01 21:50:00|10259.6|10257.6|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|841
1709330100000|2024-03-01 21:55:00|10259.8|10257.8|10260|10258|10260.2|10258.2|10259.8|10257.8|545
1709506800000|2024-03-03 23:00:00|10259.4|10257.4|10258.6|10256.6|10259.8|10257.8|10258.4|10256.4|1603
1709507100000|2024-03-03 23:05:00|10258.8|10256.8|10257.4|10255.4|10259|10257|10257.1|10255.1|1187
1709507400000|2024-03-03 23:10:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|799
1709507700000|2024-03-03 23:15:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|72
1709508000000|2024-03-03 23:20:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|445
1709508300000|2024-03-03 23:25:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10258|10256|31
1709508600000|2024-03-03 23:30:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|137
1709508900000|2024-03-03 23:35:00|||||||||298
1709509200000|2024-03-03 23:40:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|101
1709509500000|2024-03-03 23:45:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|380
1709509800000|2024-03-03 23:50:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|168
1709510100000|2024-03-03 23:55:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|300
1709510400000|2024-03-04 00:00:00|10257.6|10255.6|10257.4|10255.4|10257.6|10255.6|10257.4|10255.4|534
1709510700000|2024-03-04 00:05:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|213
1709511000000|2024-03-04 00:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|345
1709511300000|2024-03-04 00:15:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.7|10254.7|556
1709511600000|2024-03-04 00:20:00|10256.3|10254.3|10256.5|10254.5|10256.7|10254.7|10256.3|10254.3|464
1709511900000|2024-03-04 00:25:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|241
1709512200000|2024-03-04 00:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|302
1709512500000|2024-03-04 00:35:00|||||||||51
1709512800000|2024-03-04 00:40:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|191
1709513100000|2024-03-04 00:45:00|||||||||141
1709513400000|2024-03-04 00:50:00|10257.6|10255.6|10257.1|10255.1|10257.6|10255.6|10257.1|10255.1|453
1709514000000|2024-03-04 01:00:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|159
1709514300000|2024-03-04 01:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|479
1709514600000|2024-03-04 01:10:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|796
1709514900000|2024-03-04 01:15:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|905
1709515200000|2024-03-04 01:20:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|859
1709515500000|2024-03-04 01:25:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|122
1709515800000|2024-03-04 01:30:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|238
1709516100000|2024-03-04 01:35:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.7|10253.7|92
1709516400000|2024-03-04 01:40:00|||||||||55
1709516700000|2024-03-04 01:45:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|137
1709517000000|2024-03-04 01:50:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.7|10253.7|480
1709517300000|2024-03-04 01:55:00|||||||||14
1709517600000|2024-03-04 02:00:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|183
1709517900000|2024-03-04 02:05:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|249
1709518200000|2024-03-04 02:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|146
1709518500000|2024-03-04 02:15:00|||||||||100
1709518800000|2024-03-04 02:20:00|||||||||101
1709519100000|2024-03-04 02:25:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|104
1709519400000|2024-03-04 02:30:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|12
1709520000000|2024-03-04 02:40:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|48
1709520300000|2024-03-04 02:45:00|||||||||4
1709520600000|2024-03-04 02:50:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|58
1709520900000|2024-03-04 02:55:00|||||||||53
1709521200000|2024-03-04 03:00:00|||||||||53
1709521500000|2024-03-04 03:05:00|||||||||30
1709521800000|2024-03-04 03:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|2
1709522100000|2024-03-04 03:15:00|||||||||72
1709522400000|2024-03-04 03:20:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|474
1709522700000|2024-03-04 03:25:00|||||||||5
1709523000000|2024-03-04 03:30:00|10256.3|10254.3|10256.5|10254.5|10256.7|10254.7|10256.3|10254.3|224
1709523300000|2024-03-04 03:35:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|45
1709523600000|2024-03-04 03:40:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1359
1709523900000|2024-03-04 03:45:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|296
1709524200000|2024-03-04 03:50:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|369
1709524500000|2024-03-04 03:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|379
1709524800000|2024-03-04 04:00:00|||||||||4
1709525700000|2024-03-04 04:15:00|10256.5|10254.5|10256.3|10254.3|10256.5|10254.5|10256.3|10254.3|627
1709526000000|2024-03-04 04:20:00|||||||||13
1709526600000|2024-03-04 04:30:00|||||||||106
1709527200000|2024-03-04 04:40:00|||||||||1
1709527500000|2024-03-04 04:45:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|99
1709528100000|2024-03-04 04:55:00|||||||||588
1709528700000|2024-03-04 05:05:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|51
1709529000000|2024-03-04 05:10:00|||||||||130
1709529300000|2024-03-04 05:15:00|||||||||1
1709529900000|2024-03-04 05:25:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|123
1709530200000|2024-03-04 05:30:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|78
1709530500000|2024-03-04 05:35:00|10256.5|10254.5|10256.3|10254.3|10256.5|10254.5|10256.3|10254.3|34
1709530800000|2024-03-04 05:40:00|10255.9|10253.9|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|24
1709531100000|2024-03-04 05:45:00|||||||||183
1709531400000|2024-03-04 05:50:00|||||||||5
1709531700000|2024-03-04 05:55:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|101
1709532000000|2024-03-04 06:00:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|314
1709532300000|2024-03-04 06:05:00|||||||||42
1709532600000|2024-03-04 06:10:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|201
1709532900000|2024-03-04 06:15:00|||||||||421
1709533200000|2024-03-04 06:20:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|217
1709533500000|2024-03-04 06:25:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|1880
1709533800000|2024-03-04 06:30:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|286
1709534100000|2024-03-04 06:35:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|387
1709534400000|2024-03-04 06:40:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|489
1709534700000|2024-03-04 06:45:00|||||||||878
1709535000000|2024-03-04 06:50:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|498
1709535300000|2024-03-04 06:55:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|143
1709535600000|2024-03-04 07:00:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|212
1709535900000|2024-03-04 07:05:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.9|10252.9|287
1709536200000|2024-03-04 07:10:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|103
1709536500000|2024-03-04 07:15:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|290
1709536800000|2024-03-04 07:20:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|114
1709537100000|2024-03-04 07:25:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|188
1709537400000|2024-03-04 07:30:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|403
1709537700000|2024-03-04 07:35:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|144
1709538000000|2024-03-04 07:40:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|255
1709538300000|2024-03-04 07:45:00|10255.3|10253.3|10256.3|10254.3|10256.3|10254.3|10255.3|10253.3|681
1709538600000|2024-03-04 07:50:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|485
1709538900000|2024-03-04 07:55:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|536
1709539200000|2024-03-04 08:00:00|10256.3|10254.3|10255.1|10253.1|10256.3|10254.3|10255.1|10253.1|1543
1709539500000|2024-03-04 08:05:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|178
1709539800000|2024-03-04 08:10:00|10254.9|10252.9|10255.5|10253.5|10255.5|10253.5|10254.9|10252.9|726
1709540100000|2024-03-04 08:15:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|1416
1709540400000|2024-03-04 08:20:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|506
1709540700000|2024-03-04 08:25:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|490
1709541000000|2024-03-04 08:30:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|706
1709541300000|2024-03-04 08:35:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|539
1709541600000|2024-03-04 08:40:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|1267
1709541900000|2024-03-04 08:45:00|10255.1|10253.1|10253.1|10251.1|10255.1|10253.1|10253.1|10251.1|1494
1709542200000|2024-03-04 08:50:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|1911
1709542500000|2024-03-04 08:55:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|491
1709542800000|2024-03-04 09:00:00|||||||||70
1709543100000|2024-03-04 09:05:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|920
1709543400000|2024-03-04 09:10:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|263
1709543700000|2024-03-04 09:15:00|10254.3|10252.3|10254.5|10252.5|10254.5|10252.5|10253.9|10251.9|671
1709544000000|2024-03-04 09:20:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|467
1709544300000|2024-03-04 09:25:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.5|10252.5|145
1709544600000|2024-03-04 09:30:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|448
1709544900000|2024-03-04 09:35:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|516
1709545200000|2024-03-04 09:40:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|471
1709545500000|2024-03-04 09:45:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|718
1709545800000|2024-03-04 09:50:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|614
1709546100000|2024-03-04 09:55:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1237
1709546400000|2024-03-04 10:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|300
1709546700000|2024-03-04 10:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|230
1709547000000|2024-03-04 10:10:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|646
1709547300000|2024-03-04 10:15:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|740
1709547600000|2024-03-04 10:20:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|404
1709547900000|2024-03-04 10:25:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1179
1709548200000|2024-03-04 10:30:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|1185
1709548500000|2024-03-04 10:35:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|222
1709548800000|2024-03-04 10:40:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|517
1709549100000|2024-03-04 10:45:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|382
1709549400000|2024-03-04 10:50:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|394
1709549700000|2024-03-04 10:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|266
1709550000000|2024-03-04 11:00:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|809
1709550300000|2024-03-04 11:05:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|107
1709550600000|2024-03-04 11:10:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|3055
1709550900000|2024-03-04 11:15:00|||||||||599
1709551200000|2024-03-04 11:20:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|844
1709551500000|2024-03-04 11:25:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|377
1709551800000|2024-03-04 11:30:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|614
1709552100000|2024-03-04 11:35:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|423
1709552400000|2024-03-04 11:40:00|10255.1|10253.1|10254.7|10252.7|10255.3|10253.3|10254.7|10252.7|679
1709552700000|2024-03-04 11:45:00|||||||||174
1709553000000|2024-03-04 11:50:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|533
1709553300000|2024-03-04 11:55:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1880
1709553600000|2024-03-04 12:00:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|481
1709553900000|2024-03-04 12:05:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|1151
1709554200000|2024-03-04 12:10:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|1216
1709554500000|2024-03-04 12:15:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|685
1709554800000|2024-03-04 12:20:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|855
1709555100000|2024-03-04 12:25:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.1|10253.1|1452
1709555400000|2024-03-04 12:30:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|433
1709555700000|2024-03-04 12:35:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|534
1709556000000|2024-03-04 12:40:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|1099
1709556300000|2024-03-04 12:45:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1109
1709556600000|2024-03-04 12:50:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|1505
1709556900000|2024-03-04 12:55:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|1069
1709557200000|2024-03-04 13:00:00|10253.9|10251.9|10252.8|10250.8|10253.9|10251.9|10252.8|10250.8|2840
1709557500000|2024-03-04 13:05:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|783
1709557800000|2024-03-04 13:10:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|2791
1709558100000|2024-03-04 13:15:00|10252.4|10250.4|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|1978
1709558400000|2024-03-04 13:20:00|10252|10250|10250|10248|10252|10250|10250|10248|6830
1709558700000|2024-03-04 13:25:00|10249.6|10247.6|10249.2|10247.2|10250|10248|10249.2|10247.2|3914
1709559000000|2024-03-04 13:30:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.5|10246.5|4099
1709559300000|2024-03-04 13:35:00|10249.2|10247.2|10250|10248|10250.4|10248.4|10249.2|10247.2|3069
1709559600000|2024-03-04 13:40:00|10249.6|10247.6|10250|10248|10250|10248|10249.2|10247.2|2325
1709559900000|2024-03-04 13:45:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1639
1709560200000|2024-03-04 13:50:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|1562
1709560500000|2024-03-04 13:55:00|10250.6|10248.6|10250.6|10248.6|10250.6|10248.6|10250.4|10248.4|1298
1709560800000|2024-03-04 14:00:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250|10248|1617
1709561100000|2024-03-04 14:05:00|10250.8|10248.8|10249.6|10247.6|10250.8|10248.8|10249.6|10247.6|1105
1709561400000|2024-03-04 14:10:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|1995
1709561700000|2024-03-04 14:15:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|891
1709562000000|2024-03-04 14:20:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|2416
1709562300000|2024-03-04 14:25:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|1021
1709562600000|2024-03-04 14:30:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|1272
1709562900000|2024-03-04 14:35:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|3722
1709563200000|2024-03-04 14:40:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|1175
1709563500000|2024-03-04 14:45:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|1690
1709563800000|2024-03-04 14:50:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|1359
1709564100000|2024-03-04 14:55:00|10248.9|10246.9|10252|10250|10252.4|10250.4|10248.9|10246.9|4200
1709564400000|2024-03-04 15:00:00|10251.6|10249.6|10250.8|10248.8|10252|10250|10250.8|10248.8|4662
1709564700000|2024-03-04 15:05:00|10251.2|10249.2|10249.6|10247.6|10251.6|10249.6|10249.6|10247.6|4406
1709565000000|2024-03-04 15:10:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|564
1709565300000|2024-03-04 15:15:00|10249.6|10247.6|10248.5|10246.5|10249.6|10247.6|10248.1|10246.1|6184
1709565600000|2024-03-04 15:20:00|10248.3|10246.3|10248.9|10246.9|10248.9|10246.9|10248.3|10246.3|1422
1709565900000|2024-03-04 15:25:00|10249.2|10247.2|10247.7|10245.7|10249.2|10247.2|10247.7|10245.7|3229
1709566200000|2024-03-04 15:30:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|2007
1709566500000|2024-03-04 15:35:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|2546
1709566800000|2024-03-04 15:40:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|879
1709567100000|2024-03-04 15:45:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|3791
1709567400000|2024-03-04 15:50:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|2796
1709567700000|2024-03-04 15:55:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|2306
1709568000000|2024-03-04 16:00:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|2901
1709568300000|2024-03-04 16:05:00|||||||||3430
1709568600000|2024-03-04 16:10:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.7|10244.7|2594
1709568900000|2024-03-04 16:15:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|1505
1709569200000|2024-03-04 16:20:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|1579
1709569500000|2024-03-04 16:25:00|||||||||405
1709569800000|2024-03-04 16:30:00|10246.7|10244.7|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|1566
1709570100000|2024-03-04 16:35:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1260
1709570400000|2024-03-04 16:40:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|949
1709570700000|2024-03-04 16:45:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|4022
1709571000000|2024-03-04 16:50:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|1359
1709571300000|2024-03-04 16:55:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|1301
1709571600000|2024-03-04 17:00:00|10247.7|10245.7|10244.9|10242.9|10247.7|10245.7|10244.6|10242.6|3754
1709571900000|2024-03-04 17:05:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10243.8|10241.8|2437
1709572200000|2024-03-04 17:10:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|1106
1709572500000|2024-03-04 17:15:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|465
1709572800000|2024-03-04 17:20:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|1626
1709573100000|2024-03-04 17:25:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|712
1709573400000|2024-03-04 17:30:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|810
1709573700000|2024-03-04 17:35:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|655
1709574000000|2024-03-04 17:40:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|399
1709574300000|2024-03-04 17:45:00|||||||||299
1709574600000|2024-03-04 17:50:00|10244.2|10242.2|10243.4|10241.4|10244.2|10242.2|10243|10241|4119
1709574900000|2024-03-04 17:55:00|10243|10241|10243|10241|10243|10241|10243|10241|829
1709575200000|2024-03-04 18:00:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|739
1709575500000|2024-03-04 18:05:00|||||||||254
1709575800000|2024-03-04 18:10:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|2031
1709576100000|2024-03-04 18:15:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|825
1709576400000|2024-03-04 18:20:00|||||||||47
1709576700000|2024-03-04 18:25:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|1495
1709577000000|2024-03-04 18:30:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|852
1709577300000|2024-03-04 18:35:00|||||||||1062
1709577600000|2024-03-04 18:40:00|||||||||416
1709577900000|2024-03-04 18:45:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|940
1709578200000|2024-03-04 18:50:00|||||||||444
1709578500000|2024-03-04 18:55:00|||||||||581
1709578800000|2024-03-04 19:00:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|188
1709579100000|2024-03-04 19:05:00|||||||||78
1709579400000|2024-03-04 19:10:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|1014
1709579700000|2024-03-04 19:15:00|||||||||267
1709580000000|2024-03-04 19:20:00|||||||||551
1709580300000|2024-03-04 19:25:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|285
1709580600000|2024-03-04 19:30:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|1472
1709580900000|2024-03-04 19:35:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|1714
1709581200000|2024-03-04 19:40:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|1516
1709581500000|2024-03-04 19:45:00|10244|10242|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|2329
1709581800000|2024-03-04 19:50:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|1407
1709582100000|2024-03-04 19:55:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|4411
1709582400000|2024-03-04 20:00:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|1806
1709582700000|2024-03-04 20:05:00|||||||||905
1709583000000|2024-03-04 20:10:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|2633
1709583300000|2024-03-04 20:15:00|||||||||101
1709583600000|2024-03-04 20:20:00|||||||||253
1709583900000|2024-03-04 20:25:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|1329
1709584200000|2024-03-04 20:30:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|2344
1709584500000|2024-03-04 20:35:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|1028
1709584800000|2024-03-04 20:40:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|704
1709585100000|2024-03-04 20:45:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|480
1709585400000|2024-03-04 20:50:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|223
1709585700000|2024-03-04 20:55:00|10244.2|10242.2|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|4362
1709586000000|2024-03-04 21:00:00|||||||||736
1709586300000|2024-03-04 21:05:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|704
1709586600000|2024-03-04 21:10:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|478
1709586900000|2024-03-04 21:15:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|868
1709587200000|2024-03-04 21:20:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|762
1709587500000|2024-03-04 21:25:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|375
1709587800000|2024-03-04 21:30:00|||||||||692
1709588100000|2024-03-04 21:35:00|||||||||322
1709588400000|2024-03-04 21:40:00|||||||||1009
1709588700000|2024-03-04 21:45:00|||||||||720
1709589000000|2024-03-04 21:50:00|||||||||569
1709589300000|2024-03-04 21:55:00|10244.2|10242.2|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1565
1709593200000|2024-03-04 23:00:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10243|10241|221
1709593500000|2024-03-04 23:05:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|80
1709594100000|2024-03-04 23:15:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|51
1709594400000|2024-03-04 23:20:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|154
1709594700000|2024-03-04 23:25:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|14
1709595000000|2024-03-04 23:30:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|238
1709595300000|2024-03-04 23:35:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|72
1709595600000|2024-03-04 23:40:00|10244|10242|10244.2|10242.2|10244.2|10242.2|10244|10242|325
1709595900000|2024-03-04 23:45:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|36
1709596200000|2024-03-04 23:50:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|165
1709596500000|2024-03-04 23:55:00|10243.8|10241.8|10244|10242|10244.2|10242.2|10243.8|10241.8|94
1709596800000|2024-03-05 00:00:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|66
1709597100000|2024-03-05 00:05:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|273
1709597400000|2024-03-05 00:10:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|51
1709598000000|2024-03-05 00:20:00|10244.8|10242.8|10244.6|10242.6|10244.8|10242.8|10244.6|10242.6|57
1709598300000|2024-03-05 00:25:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|92
1709598600000|2024-03-05 00:30:00|10244.6|10242.6|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|73
1709598900000|2024-03-05 00:35:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|201
1709599200000|2024-03-05 00:40:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10244.6|10242.6|1372
1709599500000|2024-03-05 00:45:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|74
1709599800000|2024-03-05 00:50:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|195
1709600100000|2024-03-05 00:55:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.6|10242.6|613
1709600400000|2024-03-05 01:00:00|||||||||100
1709600700000|2024-03-05 01:05:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|402
1709601000000|2024-03-05 01:10:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|373
1709601300000|2024-03-05 01:15:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|226
1709601600000|2024-03-05 01:20:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|56
1709601900000|2024-03-05 01:25:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|312
1709602200000|2024-03-05 01:30:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|203
1709602500000|2024-03-05 01:35:00|10244|10242|10244.2|10242.2|10244.2|10242.2|10244|10242|32
1709602800000|2024-03-05 01:40:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10243|10241|720
1709603100000|2024-03-05 01:45:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|266
1709603400000|2024-03-05 01:50:00|10243.2|10241.2|10243|10241|10243.2|10241.2|10242.6|10240.6|203
1709603700000|2024-03-05 01:55:00|||||||||1
1709604000000|2024-03-05 02:00:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|60
1709604300000|2024-03-05 02:05:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|195
1709604600000|2024-03-05 02:10:00|||||||||103
1709604900000|2024-03-05 02:15:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.6|10241.6|27
1709605200000|2024-03-05 02:20:00|10244|10242|10244.2|10242.2|10244.2|10242.2|10244|10242|80
1709605500000|2024-03-05 02:25:00|||||||||57
1709605800000|2024-03-05 02:30:00|||||||||50
1709606100000|2024-03-05 02:35:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|105
1709606400000|2024-03-05 02:40:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|118
1709606700000|2024-03-05 02:45:00|||||||||1
1709607000000|2024-03-05 02:50:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|310
1709607300000|2024-03-05 02:55:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|175
1709607600000|2024-03-05 03:00:00|||||||||337
1709607900000|2024-03-05 03:05:00|||||||||66
1709608200000|2024-03-05 03:10:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|75
1709608500000|2024-03-05 03:15:00|||||||||15
1709609100000|2024-03-05 03:25:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|186
1709609400000|2024-03-05 03:30:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|40
1709609700000|2024-03-05 03:35:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|143
1709610000000|2024-03-05 03:40:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|1198
1709610300000|2024-03-05 03:45:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|140
1709610600000|2024-03-05 03:50:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|91
1709610900000|2024-03-05 03:55:00|||||||||4
1709611200000|2024-03-05 04:00:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|87
1709611500000|2024-03-05 04:05:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|247
1709611800000|2024-03-05 04:10:00|||||||||322
1709612100000|2024-03-05 04:15:00|||||||||1
1709612400000|2024-03-05 04:20:00|||||||||2
1709612700000|2024-03-05 04:25:00|10245.5|10243.5|10245.7|10243.7|10245.7|10243.7|10245.5|10243.5|247
1709613000000|2024-03-05 04:30:00|||||||||2
1709613300000|2024-03-05 04:35:00|||||||||57
1709613600000|2024-03-05 04:40:00|||||||||166
1709613900000|2024-03-05 04:45:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|78
1709614200000|2024-03-05 04:50:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|411
1709614500000|2024-03-05 04:55:00|||||||||11
1709614800000|2024-03-05 05:00:00|||||||||1
1709615700000|2024-03-05 05:15:00|||||||||25
1709616000000|2024-03-05 05:20:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|621
1709616300000|2024-03-05 05:25:00|10245.9|10243.9|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|455
1709616600000|2024-03-05 05:30:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|379
1709616900000|2024-03-05 05:35:00|10245.3|10243.3|10245.3|10243.3|10245.5|10243.5|10245.3|10243.3|48
1709617200000|2024-03-05 05:40:00|10245.5|10243.5|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|290
1709617500000|2024-03-05 05:45:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|90
1709617800000|2024-03-05 05:50:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|19
1709618100000|2024-03-05 05:55:00|10245.9|10243.9|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|90
1709618400000|2024-03-05 06:00:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|110
1709618700000|2024-03-05 06:05:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|43
1709619000000|2024-03-05 06:10:00|10245.7|10243.7|10245.7|10243.7|10245.9|10243.9|10245.7|10243.7|263
1709619300000|2024-03-05 06:15:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|86
1709619600000|2024-03-05 06:20:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|88
1709619900000|2024-03-05 06:25:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|189
1709620200000|2024-03-05 06:30:00|||||||||3
1709621100000|2024-03-05 06:45:00|||||||||201
1709621400000|2024-03-05 06:50:00|10245.9|10243.9|10245.7|10243.7|10245.9|10243.9|10245.7|10243.7|663
1709621700000|2024-03-05 06:55:00|||||||||199
1709622000000|2024-03-05 07:00:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|498
1709622300000|2024-03-05 07:05:00|10245.5|10243.5|10246.1|10244.1|10246.1|10244.1|10245.5|10243.5|282
1709622600000|2024-03-05 07:10:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|427
1709622900000|2024-03-05 07:15:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|407
1709623200000|2024-03-05 07:20:00|10246.9|10244.9|10246.9|10244.9|10247.1|10245.1|10246.5|10244.5|1814
1709623500000|2024-03-05 07:25:00|||||||||1053
1709623800000|2024-03-05 07:30:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|798
1709624100000|2024-03-05 07:35:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|163
1709624400000|2024-03-05 07:40:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|525
1709624700000|2024-03-05 07:45:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|913
1709625000000|2024-03-05 07:50:00|10248.5|10246.5|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|1274
1709625300000|2024-03-05 07:55:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|345
1709625600000|2024-03-05 08:00:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|962
1709625900000|2024-03-05 08:05:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|825
1709626200000|2024-03-05 08:10:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|2778
1709626500000|2024-03-05 08:15:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|2306
1709626800000|2024-03-05 08:20:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|773
1709627100000|2024-03-05 08:25:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|2992
1709627400000|2024-03-05 08:30:00|||||||||45
1709627700000|2024-03-05 08:35:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|556
1709628000000|2024-03-05 08:40:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|556
1709628300000|2024-03-05 08:45:00|||||||||61
1709628600000|2024-03-05 08:50:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|554
1709628900000|2024-03-05 08:55:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|857
1709629200000|2024-03-05 09:00:00|10247.1|10245.1|10247.3|10245.3|10247.3|10245.3|10247.1|10245.1|306
1709629500000|2024-03-05 09:05:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|1748
1709629800000|2024-03-05 09:10:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|1361
1709630100000|2024-03-05 09:15:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|696
1709630400000|2024-03-05 09:20:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|1311
1709630700000|2024-03-05 09:25:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|606
1709631000000|2024-03-05 09:30:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|466
1709631300000|2024-03-05 09:35:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|183
1709631600000|2024-03-05 09:40:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|186
1709631900000|2024-03-05 09:45:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|461
1709632200000|2024-03-05 09:50:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|451
1709632500000|2024-03-05 09:55:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|411
1709632800000|2024-03-05 10:00:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|729
1709633100000|2024-03-05 10:05:00|||||||||195
1709633400000|2024-03-05 10:10:00|||||||||308
1709633700000|2024-03-05 10:15:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|252
1709634000000|2024-03-05 10:20:00|||||||||4
1709634300000|2024-03-05 10:25:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|200
1709634600000|2024-03-05 10:30:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|377
1709634900000|2024-03-05 10:35:00|||||||||87
1709635200000|2024-03-05 10:40:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|124
1709635500000|2024-03-05 10:45:00|10249.2|10247.2|10248.7|10246.7|10249.2|10247.2|10248.5|10246.5|1187
1709635800000|2024-03-05 10:50:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|708
1709636100000|2024-03-05 10:55:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1311
1709636400000|2024-03-05 11:00:00|10248.5|10246.5|10248.9|10246.9|10249|10247|10248.5|10246.5|491
1709636700000|2024-03-05 11:05:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|449
1709637000000|2024-03-05 11:10:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|825
1709637300000|2024-03-05 11:15:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|555
1709637600000|2024-03-05 11:20:00|||||||||242
1709637900000|2024-03-05 11:25:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|355
1709638200000|2024-03-05 11:30:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|1076
1709638500000|2024-03-05 11:35:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|860
1709638800000|2024-03-05 11:40:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1525
1709639100000|2024-03-05 11:45:00|||||||||30
1709639400000|2024-03-05 11:50:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|690
1709639700000|2024-03-05 11:55:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|351
1709640000000|2024-03-05 12:00:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1479
1709640300000|2024-03-05 12:05:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|88
1709640600000|2024-03-05 12:10:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|619
1709640900000|2024-03-05 12:15:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|110
1709641200000|2024-03-05 12:20:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|399
1709641500000|2024-03-05 12:25:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|192
1709641800000|2024-03-05 12:30:00|10248.1|10246.1|10248.1|10246.1|10248.3|10246.3|10247.7|10245.7|3352
1709642100000|2024-03-05 12:35:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|78
1709642400000|2024-03-05 12:40:00|10248.7|10246.7|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|1497
1709642700000|2024-03-05 12:45:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|1129
1709643000000|2024-03-05 12:50:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|660
1709643300000|2024-03-05 12:55:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|385
1709643600000|2024-03-05 13:00:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|823
1709643900000|2024-03-05 13:05:00|10248.9|10246.9|10250|10248|10250|10248|10248.9|10246.9|1851
1709644200000|2024-03-05 13:10:00|10249.8|10247.8|10249.2|10247.2|10250|10248|10249.2|10247.2|1920
1709644500000|2024-03-05 13:15:00|10249.6|10247.6|10248.9|10246.9|10250|10248|10248.5|10246.5|1956
1709644800000|2024-03-05 13:20:00|10248.5|10246.5|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|2340
1709645100000|2024-03-05 13:25:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|848
1709645400000|2024-03-05 13:30:00|10250|10248|10252|10250|10252.4|10250.4|10250|10248|3653
1709645700000|2024-03-05 13:35:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10251.2|10249.2|1996
1709646000000|2024-03-05 13:40:00|10252.4|10250.4|10251.2|10249.2|10252.4|10250.4|10250|10248|2725
1709646300000|2024-03-05 13:45:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.8|10248.8|1848
1709646600000|2024-03-05 13:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|2937
1709646900000|2024-03-05 13:55:00|10252|10250|10251.2|10249.2|10252.4|10250.4|10250.8|10248.8|3340
1709647200000|2024-03-05 14:00:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1293
1709647500000|2024-03-05 14:05:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250|10248|2899
1709647800000|2024-03-05 14:10:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|1317
1709648100000|2024-03-05 14:15:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|1193
1709648400000|2024-03-05 14:20:00|10251.2|10249.2|10252|10250|10252.4|10250.4|10251.2|10249.2|1710
1709648700000|2024-03-05 14:25:00|10252.2|10250.2|10252.4|10250.4|10252.8|10250.8|10252|10250|1467
1709649000000|2024-03-05 14:30:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|1596
1709649300000|2024-03-05 14:35:00|10252|10250|10252|10250|10252.4|10250.4|10251.6|10249.6|1470
1709649600000|2024-03-05 14:40:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|1980
1709649900000|2024-03-05 14:45:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10249.6|10247.6|5857
1709650200000|2024-03-05 14:50:00|10250.8|10248.8|10249.2|10247.2|10250.8|10248.8|10248.9|10246.9|2053
1709650500000|2024-03-05 14:55:00|10249.6|10247.6|10249.2|10247.2|10249.8|10247.8|10248.5|10246.5|2862
1709650800000|2024-03-05 15:00:00|10252.8|10250.8|10255.5|10253.5|10260.2|10258.2|10252.8|10250.8|13156
1709651100000|2024-03-05 15:05:00|10255.9|10253.9|10254.7|10252.7|10256.3|10254.3|10254.3|10252.3|4758
1709651400000|2024-03-05 15:10:00|10254.3|10252.3|10256.3|10254.3|10256.3|10254.3|10253.9|10251.9|3658
1709651700000|2024-03-05 15:15:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|2394
1709652000000|2024-03-05 15:20:00|10256.3|10254.3|10255.5|10253.5|10256.7|10254.7|10255.1|10253.1|3320
1709652300000|2024-03-05 15:25:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|4815
1709652600000|2024-03-05 15:30:00|10255.9|10253.9|10254.7|10252.7|10256.3|10254.3|10254.7|10252.7|3040
1709652900000|2024-03-05 15:35:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1853
1709653200000|2024-03-05 15:40:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|2380
1709653500000|2024-03-05 15:45:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1576
1709653800000|2024-03-05 15:50:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.1|10251.1|856
1709654100000|2024-03-05 15:55:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|1118
1709654400000|2024-03-05 16:00:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|1070
1709654700000|2024-03-05 16:05:00|10253.3|10251.3|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|1990
1709655000000|2024-03-05 16:10:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1234
1709655300000|2024-03-05 16:15:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1024
1709655600000|2024-03-05 16:20:00|10252.8|10250.8|10253.9|10251.9|10254.3|10252.3|10252.8|10250.8|1459
1709655900000|2024-03-05 16:25:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|2793
1709656200000|2024-03-05 16:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1047
1709656500000|2024-03-05 16:35:00|10252.8|10250.8|10252.4|10250.4|10253.5|10251.5|10252|10250|1437
1709656800000|2024-03-05 16:40:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|1062
1709657100000|2024-03-05 16:45:00|10252.8|10250.8|10253.1|10251.1|10253.5|10251.5|10252.4|10250.4|1539
1709657400000|2024-03-05 16:50:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|428
1709657700000|2024-03-05 16:55:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1183
1709658000000|2024-03-05 17:00:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|2481
1709658300000|2024-03-05 17:05:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|642
1709658600000|2024-03-05 17:10:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|198
1709658900000|2024-03-05 17:15:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|1214
1709659200000|2024-03-05 17:20:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|1963
1709659500000|2024-03-05 17:25:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.4|10250.4|3912
1709659800000|2024-03-05 17:30:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1409
1709660100000|2024-03-05 17:35:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|370
1709660400000|2024-03-05 17:40:00|10252.8|10250.8|10252|10250|10252.8|10250.8|10252|10250|1625
1709660700000|2024-03-05 17:45:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|264
1709661000000|2024-03-05 17:50:00|||||||||285
1709661300000|2024-03-05 17:55:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|255
1709661600000|2024-03-05 18:00:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|560
1709661900000|2024-03-05 18:05:00|10253.5|10251.5|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|219
1709662200000|2024-03-05 18:10:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|614
1709662500000|2024-03-05 18:15:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|759
1709662800000|2024-03-05 18:20:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|2109
1709663100000|2024-03-05 18:25:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1176
1709663400000|2024-03-05 18:30:00|10252.8|10250.8|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|1601
1709663700000|2024-03-05 18:35:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|297
1709664000000|2024-03-05 18:40:00|||||||||206
1709664300000|2024-03-05 18:45:00|10253.1|10251.1|10254.7|10252.7|10254.7|10252.7|10253.1|10251.1|3842
1709664600000|2024-03-05 18:50:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|1275
1709664900000|2024-03-05 18:55:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1621
1709665200000|2024-03-05 19:00:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|1217
1709665500000|2024-03-05 19:05:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|526
1709665800000|2024-03-05 19:10:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|999
1709666100000|2024-03-05 19:15:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1635
1709666400000|2024-03-05 19:20:00|||||||||282
1709666700000|2024-03-05 19:25:00|10254.9|10252.9|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|1359
1709667000000|2024-03-05 19:30:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|2737
1709667300000|2024-03-05 19:35:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.5|10252.5|1688
1709667600000|2024-03-05 19:40:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|2671
1709667900000|2024-03-05 19:45:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|2876
1709668200000|2024-03-05 19:50:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|2013
1709668500000|2024-03-05 19:55:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|4462
1709668800000|2024-03-05 20:00:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|3360
1709669100000|2024-03-05 20:05:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|2347
1709669400000|2024-03-05 20:10:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1731
1709669700000|2024-03-05 20:15:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|2552
1709670000000|2024-03-05 20:20:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1413
1709670300000|2024-03-05 20:25:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|3932
1709670600000|2024-03-05 20:30:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|1674
1709670900000|2024-03-05 20:35:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|2877
1709671200000|2024-03-05 20:40:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|990
1709671500000|2024-03-05 20:45:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|942
1709671800000|2024-03-05 20:50:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|1442
1709672100000|2024-03-05 20:55:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|2186
1709672400000|2024-03-05 21:00:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|1514
1709672700000|2024-03-05 21:05:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|271
1709673000000|2024-03-05 21:10:00|||||||||249
1709673300000|2024-03-05 21:15:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|726
1709673600000|2024-03-05 21:20:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|577
1709673900000|2024-03-05 21:25:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|441
1709674200000|2024-03-05 21:30:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|2680
1709674500000|2024-03-05 21:35:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|993
1709674800000|2024-03-05 21:40:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|787
1709675100000|2024-03-05 21:45:00|10253|10251|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1038
1709675400000|2024-03-05 21:50:00|10253|10251|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1196
1709675700000|2024-03-05 21:55:00|10253|10251|10253.1|10251.1|10253.7|10251.7|10252.8|10250.8|2729
1709679600000|2024-03-05 23:00:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|243
1709679900000|2024-03-05 23:05:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|261
1709680200000|2024-03-05 23:10:00|10253.7|10251.7|10253.7|10251.7|10253.9|10251.9|10253.7|10251.7|126
1709680500000|2024-03-05 23:15:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|305
1709680800000|2024-03-05 23:20:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|223
1709681100000|2024-03-05 23:25:00|||||||||3
1709681400000|2024-03-05 23:30:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|113
1709681700000|2024-03-05 23:35:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|77
1709682000000|2024-03-05 23:40:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|134
1709682300000|2024-03-05 23:45:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|233
1709682600000|2024-03-05 23:50:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|297
1709682900000|2024-03-05 23:55:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|414
1709683200000|2024-03-06 00:00:00|10253.7|10251.7|10253.3|10251.3|10253.7|10251.7|10253.1|10251.1|643
1709683500000|2024-03-06 00:05:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|116
1709683800000|2024-03-06 00:10:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|137
1709684100000|2024-03-06 00:15:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|721
1709684400000|2024-03-06 00:20:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|472
1709684700000|2024-03-06 00:25:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|710
1709685000000|2024-03-06 00:30:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|259
1709685300000|2024-03-06 00:35:00|10252|10250|10252|10250|10252|10250|10252|10250|338
1709685600000|2024-03-06 00:40:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.2|10249.2|763
1709685900000|2024-03-06 00:45:00|||||||||95
1709686200000|2024-03-06 00:50:00|10251.4|10249.4|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|219
1709686500000|2024-03-06 00:55:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|318
1709686800000|2024-03-06 01:00:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|3
1709687100000|2024-03-06 01:05:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.4|10249.4|335
1709687400000|2024-03-06 01:10:00|||||||||205
1709687700000|2024-03-06 01:15:00|||||||||1
1709688000000|2024-03-06 01:20:00|10251.8|10249.8|10252|10250|10252|10250|10251.8|10249.8|425
1709688300000|2024-03-06 01:25:00|10251.8|10249.8|10251.6|10249.6|10251.8|10249.8|10251.6|10249.6|83
1709688600000|2024-03-06 01:30:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|106
1709688900000|2024-03-06 01:35:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|70
1709689200000|2024-03-06 01:40:00|||||||||53
1709689500000|2024-03-06 01:45:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|57
1709689800000|2024-03-06 01:50:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|149
1709690100000|2024-03-06 01:55:00|||||||||56
1709690400000|2024-03-06 02:00:00|10251.4|10249.4|10251.4|10249.4|10251.6|10249.6|10251.2|10249.2|208
1709690700000|2024-03-06 02:05:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|19
1709691000000|2024-03-06 02:10:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|61
1709691300000|2024-03-06 02:15:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|123
1709691600000|2024-03-06 02:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|48
1709691900000|2024-03-06 02:25:00|10251.4|10249.4|10251.2|10249.2|10251.4|10249.4|10251.2|10249.2|137
1709692200000|2024-03-06 02:30:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|81
1709692500000|2024-03-06 02:35:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|155
1709692800000|2024-03-06 02:40:00|||||||||15
1709693100000|2024-03-06 02:45:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|323
1709693400000|2024-03-06 02:50:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|714
1709693700000|2024-03-06 02:55:00|||||||||102
1709694000000|2024-03-06 03:00:00|||||||||1
1709694300000|2024-03-06 03:05:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|180
1709694900000|2024-03-06 03:15:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|241
1709695200000|2024-03-06 03:20:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|58
1709695800000|2024-03-06 03:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|164
1709696100000|2024-03-06 03:35:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|137
1709696400000|2024-03-06 03:40:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|14
1709696700000|2024-03-06 03:45:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|84
1709697000000|2024-03-06 03:50:00|||||||||4
1709697300000|2024-03-06 03:55:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|154
1709697600000|2024-03-06 04:00:00|||||||||2
1709697900000|2024-03-06 04:05:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|211
1709698200000|2024-03-06 04:10:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.3|10251.3|52
1709698500000|2024-03-06 04:15:00|||||||||53
1709698800000|2024-03-06 04:20:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|121
1709699100000|2024-03-06 04:25:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|42
1709699400000|2024-03-06 04:30:00|||||||||75
1709699700000|2024-03-06 04:35:00|||||||||35
1709700300000|2024-03-06 04:45:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|636
1709700600000|2024-03-06 04:50:00|||||||||7
1709700900000|2024-03-06 04:55:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|30
1709701200000|2024-03-06 05:00:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|167
1709701500000|2024-03-06 05:05:00|||||||||3
1709701800000|2024-03-06 05:10:00|10253.3|10251.3|10253.1|10251.1|10253.3|10251.3|10253.1|10251.1|162
1709702100000|2024-03-06 05:15:00|||||||||5
1709702400000|2024-03-06 05:20:00|||||||||1
1709702700000|2024-03-06 05:25:00|||||||||34
1709703000000|2024-03-06 05:30:00|||||||||10
1709703300000|2024-03-06 05:35:00|||||||||10
1709703600000|2024-03-06 05:40:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|118
1709703900000|2024-03-06 05:45:00|10253|10251|10252.8|10250.8|10253|10251|10252.8|10250.8|21
1709704200000|2024-03-06 05:50:00|||||||||10
1709704500000|2024-03-06 05:55:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|318
1709704800000|2024-03-06 06:00:00|||||||||103
1709705100000|2024-03-06 06:05:00|||||||||146
1709705400000|2024-03-06 06:10:00|||||||||5
1709705700000|2024-03-06 06:15:00|10252.2|10250.2|10252.4|10250.4|10252.6|10250.6|10252.2|10250.2|341
1709706000000|2024-03-06 06:20:00|10252.8|10250.8|10252|10250|10252.8|10250.8|10252|10250|308
1709706300000|2024-03-06 06:25:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|155
1709706600000|2024-03-06 06:30:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|305
1709706900000|2024-03-06 06:35:00|10252|10250|10251.8|10249.8|10252|10250|10251.6|10249.6|309
1709707200000|2024-03-06 06:40:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|7
1709707500000|2024-03-06 06:45:00|||||||||41
1709707800000|2024-03-06 06:50:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|166
1709708100000|2024-03-06 06:55:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|143
1709708400000|2024-03-06 07:00:00|||||||||311
1709708700000|2024-03-06 07:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|201
1709709000000|2024-03-06 07:10:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|688
1709709300000|2024-03-06 07:15:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|276
1709709600000|2024-03-06 07:20:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|870
1709709900000|2024-03-06 07:25:00|||||||||63
1709710200000|2024-03-06 07:30:00|10253|10251|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|652
1709710500000|2024-03-06 07:35:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|1166
1709710800000|2024-03-06 07:40:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|751
1709711100000|2024-03-06 07:45:00|10254.5|10252.5|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|500
1709711400000|2024-03-06 07:50:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1498
1709711700000|2024-03-06 07:55:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|162
1709712000000|2024-03-06 08:00:00|10252.8|10250.8|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|478
1709712300000|2024-03-06 08:05:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|532
1709712600000|2024-03-06 08:10:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|1413
1709712900000|2024-03-06 08:15:00|10253.1|10251.1|10253.3|10251.3|10253.5|10251.5|10253.1|10251.1|950
1709713200000|2024-03-06 08:20:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|367
1709713500000|2024-03-06 08:25:00|||||||||375
1709713800000|2024-03-06 08:30:00|10253|10251|10252|10250|10253|10251|10252|10250|1457
1709714100000|2024-03-06 08:35:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|308
1709714400000|2024-03-06 08:40:00|10251.6|10249.6|10252.4|10250.4|10252.8|10250.8|10251.6|10249.6|601
1709714700000|2024-03-06 08:45:00|10252.8|10250.8|10251.6|10249.6|10252.8|10250.8|10251.6|10249.6|876
1709715000000|2024-03-06 08:50:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|807
1709715300000|2024-03-06 08:55:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|409
1709715600000|2024-03-06 09:00:00|10252.2|10250.2|10252|10250|10252.2|10250.2|10252|10250|74
1709715900000|2024-03-06 09:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|1225
1709716200000|2024-03-06 09:10:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|215
1709716500000|2024-03-06 09:15:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|549
1709716800000|2024-03-06 09:20:00|10252|10250|10252|10250|10252.4|10250.4|10251.6|10249.6|454
1709717100000|2024-03-06 09:25:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|198
1709717400000|2024-03-06 09:30:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|159
1709717700000|2024-03-06 09:35:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|172
1709718000000|2024-03-06 09:40:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.6|10249.6|710
1709718300000|2024-03-06 09:45:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|174
1709718600000|2024-03-06 09:50:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|142
1709718900000|2024-03-06 09:55:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10252|10250|373
1709719200000|2024-03-06 10:00:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|975
1709719500000|2024-03-06 10:05:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|654
1709719800000|2024-03-06 10:10:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|104
1709720100000|2024-03-06 10:15:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10252|10250|282
1709720400000|2024-03-06 10:20:00|||||||||342
1709720700000|2024-03-06 10:25:00|||||||||458
1709721000000|2024-03-06 10:30:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|654
1709721300000|2024-03-06 10:35:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|216
1709721600000|2024-03-06 10:40:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|313
1709721900000|2024-03-06 10:45:00|||||||||128
1709722200000|2024-03-06 10:50:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|1579
1709722500000|2024-03-06 10:55:00|||||||||53
1709722800000|2024-03-06 11:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|421
1709723100000|2024-03-06 11:05:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|355
1709723400000|2024-03-06 11:10:00|10252|10250|10252|10250|10252|10250|10252|10250|250
1709723700000|2024-03-06 11:15:00|||||||||271
1709724000000|2024-03-06 11:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|210
1709724300000|2024-03-06 11:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|397
1709724600000|2024-03-06 11:30:00|||||||||203
1709724900000|2024-03-06 11:35:00|||||||||161
1709725200000|2024-03-06 11:40:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|525
1709725500000|2024-03-06 11:45:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|1323
1709725800000|2024-03-06 11:50:00|10251.8|10249.8|10251.8|10249.8|10252|10250|10251.6|10249.6|665
1709726100000|2024-03-06 11:55:00|10252|10250|10252.8|10250.8|10252.8|10250.8|10251.6|10249.6|919
1709726400000|2024-03-06 12:00:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|252
1709726700000|2024-03-06 12:05:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|88
1709727000000|2024-03-06 12:10:00|||||||||158
1709727300000|2024-03-06 12:15:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|377
1709727600000|2024-03-06 12:20:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|244
1709727900000|2024-03-06 12:25:00|10252.8|10250.8|10254.3|10252.3|10254.3|10252.3|10252.8|10250.8|942
1709728200000|2024-03-06 12:30:00|10254.5|10252.5|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1139
1709728500000|2024-03-06 12:35:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|505
1709728800000|2024-03-06 12:40:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|294
1709729100000|2024-03-06 12:45:00|10254.3|10252.3|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|1265
1709729400000|2024-03-06 12:50:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|778
1709729700000|2024-03-06 12:55:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|1168
1709730000000|2024-03-06 13:00:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|2188
1709730300000|2024-03-06 13:05:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|3089
1709730600000|2024-03-06 13:10:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|3791
1709730900000|2024-03-06 13:15:00|10255.3|10253.3|10255.9|10253.9|10258.2|10256.2|10255.3|10253.3|5612
1709731200000|2024-03-06 13:20:00|10256.3|10254.3|10257.1|10255.1|10257.4|10255.4|10255.9|10253.9|7121
1709731500000|2024-03-06 13:25:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|2393
1709731800000|2024-03-06 13:30:00|10256.1|10254.1|10254.7|10252.7|10258.6|10256.6|10252.4|10250.4|13559
1709732100000|2024-03-06 13:35:00|10254.3|10252.3|10254.3|10252.3|10255.1|10253.1|10253.5|10251.5|3798
1709732400000|2024-03-06 13:40:00|10254.7|10252.7|10253.9|10251.9|10255.1|10253.1|10253.5|10251.5|2701
1709732700000|2024-03-06 13:45:00|10254.3|10252.3|10257.1|10255.1|10257.1|10255.1|10253.9|10251.9|4916
1709733000000|2024-03-06 13:50:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|2430
1709733300000|2024-03-06 13:55:00|10257.4|10255.4|10259|10257|10259.4|10257.4|10257.1|10255.1|7432
1709733600000|2024-03-06 14:00:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10257.8|10255.8|4049
1709733900000|2024-03-06 14:05:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|2598
1709734200000|2024-03-06 14:10:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|5255
1709734500000|2024-03-06 14:15:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|2199
1709734800000|2024-03-06 14:20:00|10258|10256|10258.6|10256.6|10259|10257|10257.4|10255.4|1572
1709735100000|2024-03-06 14:25:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|2533
1709735400000|2024-03-06 14:30:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10258.2|10256.2|3221
1709735700000|2024-03-06 14:35:00|10259|10257|10259|10257|10259|10257|10258.2|10256.2|1511
1709736000000|2024-03-06 14:40:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10258.6|10256.6|2586
1709736300000|2024-03-06 14:45:00|10260|10258|10258.2|10256.2|10260|10258|10257.8|10255.8|4272
1709736600000|2024-03-06 14:50:00|10257.8|10255.8|10258.6|10256.6|10259.4|10257.4|10257.1|10255.1|5219
1709736900000|2024-03-06 14:55:00|10259|10257|10259.4|10257.4|10260|10258|10258.6|10256.6|2942
1709737200000|2024-03-06 15:00:00|10259|10257|10257.4|10255.4|10260.2|10258.2|10256.5|10254.5|11275
1709737500000|2024-03-06 15:05:00|10257.1|10255.1|10258.2|10256.2|10259.4|10257.4|10257.1|10255.1|4565
1709737800000|2024-03-06 15:10:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10258.2|10256.2|2768
1709738100000|2024-03-06 15:15:00|10258.6|10256.6|10258.6|10256.6|10259.8|10257.8|10258.6|10256.6|3499
1709738400000|2024-03-06 15:20:00|10259|10257|10257.8|10255.8|10259.4|10257.4|10257.8|10255.8|6129
1709738700000|2024-03-06 15:25:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|2925
1709739000000|2024-03-06 15:30:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|2626
1709739300000|2024-03-06 15:35:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|3578
1709739600000|2024-03-06 15:40:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|2051
1709739900000|2024-03-06 15:45:00|10256.1|10254.1|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|2111
1709740200000|2024-03-06 15:50:00|10255.9|10253.9|10257.1|10255.1|10257.4|10255.4|10255.9|10253.9|3390
1709740500000|2024-03-06 15:55:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1186
1709740800000|2024-03-06 16:00:00|10256.7|10254.7|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|1771
1709741100000|2024-03-06 16:05:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|2124
1709741400000|2024-03-06 16:10:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|1091
1709741700000|2024-03-06 16:15:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|1041
1709742000000|2024-03-06 16:20:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|1604
1709742300000|2024-03-06 16:25:00|10255.7|10253.7|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|996
1709742600000|2024-03-06 16:30:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|1408
1709742900000|2024-03-06 16:35:00|10256.7|10254.7|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|2105
1709743200000|2024-03-06 16:40:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1049
1709743500000|2024-03-06 16:45:00|10256.3|10254.3|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|1087
1709743800000|2024-03-06 16:50:00|10257.4|10255.4|10257.8|10255.8|10259|10257|10257.1|10255.1|1865
1709744100000|2024-03-06 16:55:00|10258.2|10256.2|10261|10259|10263.3|10261.3|10258.2|10256.2|13052
1709744400000|2024-03-06 17:00:00|10261.4|10259.4|10261.4|10259.4|10262.1|10260.1|10261|10259|5255
1709744700000|2024-03-06 17:05:00|10261.7|10259.7|10259.8|10257.8|10261.7|10259.7|10259|10257|7193
1709745000000|2024-03-06 17:10:00|10259.4|10257.4|10258.2|10256.2|10259.8|10257.8|10258.2|10256.2|4274
1709745300000|2024-03-06 17:15:00|10258|10256|10257.4|10255.4|10259|10257|10257.3|10255.3|4056
1709745600000|2024-03-06 17:20:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|3475
1709745900000|2024-03-06 17:25:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.4|10255.4|3176
1709746200000|2024-03-06 17:30:00|10258.2|10256.2|10257.8|10255.8|10259|10257|10257.8|10255.8|2928
1709746500000|2024-03-06 17:35:00|10257.4|10255.4|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|3185
1709746800000|2024-03-06 17:40:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|2019
1709747100000|2024-03-06 17:45:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|2630
1709747400000|2024-03-06 17:50:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|682
1709747700000|2024-03-06 17:55:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|1229
1709748000000|2024-03-06 18:00:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1229
1709748300000|2024-03-06 18:05:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|1004
1709748600000|2024-03-06 18:10:00|10259.4|10257.4|10259|10257|10260.2|10258.2|10259|10257|2701
1709748900000|2024-03-06 18:15:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|2145
1709749200000|2024-03-06 18:20:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|1193
1709749500000|2024-03-06 18:25:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|2031
1709749800000|2024-03-06 18:30:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|1567
1709750100000|2024-03-06 18:35:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|1233
1709750400000|2024-03-06 18:40:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|2149
1709750700000|2024-03-06 18:45:00|10258.6|10256.6|10260.6|10258.6|10260.6|10258.6|10258.6|10256.6|1260
1709751000000|2024-03-06 18:50:00|10260.2|10258.2|10258.6|10256.6|10260.2|10258.2|10258.6|10256.6|2314
1709751300000|2024-03-06 18:55:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|1215
1709751600000|2024-03-06 19:00:00|10258.6|10256.6|10255.5|10253.5|10258.6|10256.6|10255.5|10253.5|2920
1709751900000|2024-03-06 19:05:00|10255.9|10253.9|10256.3|10254.3|10258.2|10256.2|10255.1|10253.1|7822
1709752200000|2024-03-06 19:10:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.5|10254.5|2460
1709752500000|2024-03-06 19:15:00|10256.7|10254.7|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|2569
1709752800000|2024-03-06 19:20:00|10255.3|10253.3|10254.7|10252.7|10255.3|10253.3|10254.3|10252.3|3128
1709753100000|2024-03-06 19:25:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|4337
1709753400000|2024-03-06 19:30:00|10253.5|10251.5|10255.1|10253.1|10255.1|10253.1|10253.5|10251.5|3261
1709753700000|2024-03-06 19:35:00|10254.9|10252.9|10254.3|10252.3|10255.5|10253.5|10254.3|10252.3|3178
1709754000000|2024-03-06 19:40:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|4204
1709754300000|2024-03-06 19:45:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1314
1709754600000|2024-03-06 19:50:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|1219
1709754900000|2024-03-06 19:55:00|10253.9|10251.9|10252.8|10250.8|10254.3|10252.3|10252.8|10250.8|7739
1709755200000|2024-03-06 20:00:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252|10250|5799
1709755500000|2024-03-06 20:05:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|890
1709755800000|2024-03-06 20:10:00|10252|10250|10252|10250|10252.4|10250.4|10251.6|10249.6|2814
1709756100000|2024-03-06 20:15:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|531
1709756400000|2024-03-06 20:20:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|1979
1709756700000|2024-03-06 20:25:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|2193
1709757000000|2024-03-06 20:30:00|||||||||239
1709757300000|2024-03-06 20:35:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|2741
1709757600000|2024-03-06 20:40:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|700
1709757900000|2024-03-06 20:45:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|346
1709758200000|2024-03-06 20:50:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|317
1709758500000|2024-03-06 20:55:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|1092
1709758800000|2024-03-06 21:00:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|2401
1709759100000|2024-03-06 21:05:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|1090
1709759400000|2024-03-06 21:10:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|987
1709759700000|2024-03-06 21:15:00|10253.1|10251.1|10253.1|10251.1|10253.3|10251.3|10253.1|10251.1|1492
1709760000000|2024-03-06 21:20:00|||||||||133
1709760300000|2024-03-06 21:25:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.3|10251.3|713
1709760600000|2024-03-06 21:30:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|2091
1709760900000|2024-03-06 21:35:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|389
1709761200000|2024-03-06 21:40:00|||||||||468
1709761500000|2024-03-06 21:45:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1291
1709761800000|2024-03-06 21:50:00|||||||||227
1709762100000|2024-03-06 21:55:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|825
1709766000000|2024-03-06 23:00:00|10254.1|10252.1|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|306
1709766300000|2024-03-06 23:05:00|10253.7|10251.7|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|433
1709766600000|2024-03-06 23:10:00|||||||||28
1709766900000|2024-03-06 23:15:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|287
1709767200000|2024-03-06 23:20:00|||||||||48
1709767500000|2024-03-06 23:25:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|84
1709767800000|2024-03-06 23:30:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|57
1709768100000|2024-03-06 23:35:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|99
1709768400000|2024-03-06 23:40:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|127
1709768700000|2024-03-06 23:45:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|331
1709769000000|2024-03-06 23:50:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|502
1709769300000|2024-03-06 23:55:00|||||||||10
1709769600000|2024-03-07 00:00:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|738
1709769900000|2024-03-07 00:05:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|326
1709770200000|2024-03-07 00:10:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|419
1709770500000|2024-03-07 00:15:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|64
1709770800000|2024-03-07 00:20:00|||||||||11
1709771100000|2024-03-07 00:25:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|187
1709771400000|2024-03-07 00:30:00|10253.1|10251.1|10252.4|10250.4|10253.5|10251.5|10252.2|10250.2|906
1709771700000|2024-03-07 00:35:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|318
1709772000000|2024-03-07 00:40:00|10251.8|10249.8|10252|10250|10252.4|10250.4|10251.6|10249.6|391
1709772300000|2024-03-07 00:45:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10251.6|10249.6|868
1709772600000|2024-03-07 00:50:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|185
1709772900000|2024-03-07 00:55:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|112
1709773200000|2024-03-07 01:00:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|202
1709773500000|2024-03-07 01:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|216
1709773800000|2024-03-07 01:10:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|466
1709774100000|2024-03-07 01:15:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|356
1709774400000|2024-03-07 01:20:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252|10250|340
1709774700000|2024-03-07 01:25:00|10252|10250|10252|10250|10252|10250|10252|10250|189
1709775000000|2024-03-07 01:30:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|981
1709775300000|2024-03-07 01:35:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|329
1709775600000|2024-03-07 01:40:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|991
1709775900000|2024-03-07 01:45:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|100
1709776200000|2024-03-07 01:50:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|362
1709776500000|2024-03-07 01:55:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|529
1709776800000|2024-03-07 02:00:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|717
1709777100000|2024-03-07 02:05:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|87
1709777400000|2024-03-07 02:10:00|||||||||56
1709777700000|2024-03-07 02:15:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|888
1709778000000|2024-03-07 02:20:00|||||||||270
1709778300000|2024-03-07 02:25:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|178
1709778600000|2024-03-07 02:30:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|487
1709778900000|2024-03-07 02:35:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|148
1709779200000|2024-03-07 02:40:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|63
1709779500000|2024-03-07 02:45:00|||||||||15
1709779800000|2024-03-07 02:50:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|145
1709780100000|2024-03-07 02:55:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|40
1709780400000|2024-03-07 03:00:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|81
1709781000000|2024-03-07 03:10:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|93
1709781300000|2024-03-07 03:15:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|262
1709781600000|2024-03-07 03:20:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|222
1709781900000|2024-03-07 03:25:00|||||||||48
1709782200000|2024-03-07 03:30:00|||||||||48
1709782500000|2024-03-07 03:35:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|263
1709782800000|2024-03-07 03:40:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|544
1709783100000|2024-03-07 03:45:00|||||||||90
1709783400000|2024-03-07 03:50:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|52
1709783700000|2024-03-07 03:55:00|||||||||83
1709784000000|2024-03-07 04:00:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|273
1709784300000|2024-03-07 04:05:00|||||||||12
1709784600000|2024-03-07 04:10:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|680
1709784900000|2024-03-07 04:15:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|237
1709785200000|2024-03-07 04:20:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|20
1709785500000|2024-03-07 04:25:00|10251.4|10249.4|10251.4|10249.4|10251.6|10249.6|10251.4|10249.4|35
1709785800000|2024-03-07 04:30:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|12
1709786100000|2024-03-07 04:35:00|||||||||6
1709786400000|2024-03-07 04:40:00|||||||||84
1709786700000|2024-03-07 04:45:00|||||||||12
1709787000000|2024-03-07 04:50:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|447
1709787300000|2024-03-07 04:55:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|72
1709787600000|2024-03-07 05:00:00|||||||||53
1709787900000|2024-03-07 05:05:00|||||||||284
1709788200000|2024-03-07 05:10:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|179
1709788500000|2024-03-07 05:15:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|506
1709788800000|2024-03-07 05:20:00|||||||||5
1709789100000|2024-03-07 05:25:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|184
1709789400000|2024-03-07 05:30:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|15
1709789700000|2024-03-07 05:35:00|||||||||3
1709790000000|2024-03-07 05:40:00|||||||||8
1709790300000|2024-03-07 05:45:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|158
1709790600000|2024-03-07 05:50:00|||||||||165
1709790900000|2024-03-07 05:55:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|54
1709791200000|2024-03-07 06:00:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|250
1709791500000|2024-03-07 06:05:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|211
1709791800000|2024-03-07 06:10:00|||||||||7
1709792100000|2024-03-07 06:15:00|10252|10250|10252|10250|10252|10250|10252|10250|81
1709792400000|2024-03-07 06:20:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.2|10250.2|246
1709792700000|2024-03-07 06:25:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|822
1709793000000|2024-03-07 06:30:00|10252.8|10250.8|10252.6|10250.6|10252.8|10250.8|10252.4|10250.4|424
1709793300000|2024-03-07 06:35:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|201
1709793600000|2024-03-07 06:40:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|599
1709793900000|2024-03-07 06:45:00|||||||||88
1709794200000|2024-03-07 06:50:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|144
1709794500000|2024-03-07 06:55:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|202
1709794800000|2024-03-07 07:00:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|337
1709795100000|2024-03-07 07:05:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|215
1709795400000|2024-03-07 07:10:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|55
1709795700000|2024-03-07 07:15:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252|10250|256
1709796000000|2024-03-07 07:20:00|10252|10250|10252|10250|10252|10250|10252|10250|60
1709796300000|2024-03-07 07:25:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|167
1709796600000|2024-03-07 07:30:00|10252.6|10250.6|10253.5|10251.5|10253.5|10251.5|10252.4|10250.4|743
1709796900000|2024-03-07 07:35:00|10253.3|10251.3|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|665
1709797200000|2024-03-07 07:40:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|160
1709797500000|2024-03-07 07:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|97
1709797800000|2024-03-07 07:50:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|165
1709798100000|2024-03-07 07:55:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|157
1709798400000|2024-03-07 08:00:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|315
1709798700000|2024-03-07 08:05:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|415
1709799000000|2024-03-07 08:10:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.3|10251.3|379
1709799300000|2024-03-07 08:15:00|10253.3|10251.3|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|523
1709799600000|2024-03-07 08:20:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|139
1709799900000|2024-03-07 08:25:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|618
1709800200000|2024-03-07 08:30:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|543
1709800500000|2024-03-07 08:35:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|195
1709800800000|2024-03-07 08:40:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|695
1709801100000|2024-03-07 08:45:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|146
1709801400000|2024-03-07 08:50:00|10254.5|10252.5|10253.9|10251.9|10254.5|10252.5|10253.9|10251.9|349
1709801700000|2024-03-07 08:55:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|169
1709802000000|2024-03-07 09:00:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|575
1709802300000|2024-03-07 09:05:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|761
1709802600000|2024-03-07 09:10:00|||||||||165
1709802900000|2024-03-07 09:15:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|717
1709803200000|2024-03-07 09:20:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|936
1709803500000|2024-03-07 09:25:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|1191
1709803800000|2024-03-07 09:30:00|||||||||670
1709804100000|2024-03-07 09:35:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|437
1709804400000|2024-03-07 09:40:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|448
1709804700000|2024-03-07 09:45:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|394
1709805000000|2024-03-07 09:50:00|||||||||636
1709805300000|2024-03-07 09:55:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|571
1709805600000|2024-03-07 10:00:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|841
1709805900000|2024-03-07 10:05:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|690
1709806200000|2024-03-07 10:10:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|309
1709806500000|2024-03-07 10:15:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|282
1709806800000|2024-03-07 10:20:00|10253.5|10251.5|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|218
1709807100000|2024-03-07 10:25:00|||||||||59
1709807400000|2024-03-07 10:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|262
1709807700000|2024-03-07 10:35:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|47
1709808000000|2024-03-07 10:40:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|137
1709808300000|2024-03-07 10:45:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|588
1709808600000|2024-03-07 10:50:00|||||||||371
1709808900000|2024-03-07 10:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|133
1709809200000|2024-03-07 11:00:00|10253.7|10251.7|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|366
1709809500000|2024-03-07 11:05:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|420
1709809800000|2024-03-07 11:10:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|110
1709810100000|2024-03-07 11:15:00|||||||||83
1709810400000|2024-03-07 11:20:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|58
1709810700000|2024-03-07 11:25:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|256
1709811000000|2024-03-07 11:30:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|92
1709811300000|2024-03-07 11:35:00|||||||||89
1709811600000|2024-03-07 11:40:00|||||||||88
1709811900000|2024-03-07 11:45:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|474
1709812200000|2024-03-07 11:50:00|||||||||111
1709812500000|2024-03-07 11:55:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|401
1709812800000|2024-03-07 12:00:00|10253.7|10251.7|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|299
1709813100000|2024-03-07 12:05:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|177
1709813400000|2024-03-07 12:10:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|370
1709813700000|2024-03-07 12:15:00|||||||||243
1709814000000|2024-03-07 12:20:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|2522
1709814300000|2024-03-07 12:25:00|10251.8|10249.8|10251.2|10249.2|10251.8|10249.8|10251.2|10249.2|2414
1709814600000|2024-03-07 12:30:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|460
1709814900000|2024-03-07 12:35:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|492
1709815200000|2024-03-07 12:40:00|10252|10250|10252|10250|10252|10250|10252|10250|196
1709815500000|2024-03-07 12:45:00|10251.6|10249.6|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|1413
1709815800000|2024-03-07 12:50:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|957
1709816100000|2024-03-07 12:55:00|||||||||458
1709816400000|2024-03-07 13:00:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|643
1709816700000|2024-03-07 13:05:00|10253.5|10251.5|10253.1|10251.1|10253.9|10251.9|10252.8|10250.8|2404
1709817000000|2024-03-07 13:10:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|2016
1709817300000|2024-03-07 13:15:00|10253.7|10251.7|10254.9|10252.9|10256.3|10254.3|10253.5|10251.5|6019
1709817600000|2024-03-07 13:20:00|10255.1|10253.1|10256.7|10254.7|10257.1|10255.1|10254.3|10252.3|7544
1709817900000|2024-03-07 13:25:00|10256.3|10254.3|10257.6|10255.6|10257.8|10255.8|10256.3|10254.3|3794
1709818200000|2024-03-07 13:30:00|10257.8|10255.8|10259|10257|10260.6|10258.6|10256.7|10254.7|6967
1709818500000|2024-03-07 13:35:00|10259.4|10257.4|10261|10259|10261|10259|10258.6|10256.6|5785
1709818800000|2024-03-07 13:40:00|10261.4|10259.4|10261.4|10259.4|10262.1|10260.1|10260.6|10258.6|7525
1709819100000|2024-03-07 13:45:00|10261|10259|10259.8|10257.8|10261.4|10259.4|10259.8|10257.8|6209
1709819400000|2024-03-07 13:50:00|10260.2|10258.2|10260.6|10258.6|10261.4|10259.4|10259.8|10257.8|3479
1709819700000|2024-03-07 13:55:00|10260.8|10258.8|10261.7|10259.7|10262.1|10260.1|10260.6|10258.6|2592
1709820000000|2024-03-07 14:00:00|10262.1|10260.1|10258.2|10256.2|10262.1|10260.1|10258.2|10256.2|4610
1709820300000|2024-03-07 14:05:00|10258.6|10256.6|10258.6|10256.6|10260.2|10258.2|10258.2|10256.2|4210
1709820600000|2024-03-07 14:10:00|10258.8|10256.8|10259.4|10257.4|10259.8|10257.8|10258.2|10256.2|3593
1709820900000|2024-03-07 14:15:00|10259.8|10257.8|10258.2|10256.2|10259.8|10257.8|10258.2|10256.2|1920
1709821200000|2024-03-07 14:20:00|10258.4|10256.4|10258.6|10256.6|10260.2|10258.2|10258.2|10256.2|3984
1709821500000|2024-03-07 14:25:00|10258.2|10256.2|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|2706
1709821800000|2024-03-07 14:30:00|10259|10257|10257.8|10255.8|10259.4|10257.4|10257.8|10255.8|3233
1709822100000|2024-03-07 14:35:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|2132
1709822400000|2024-03-07 14:40:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1425
1709822700000|2024-03-07 14:45:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|3280
1709823000000|2024-03-07 14:50:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|3510
1709823300000|2024-03-07 14:55:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|1624
1709823600000|2024-03-07 15:00:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|2587
1709823900000|2024-03-07 15:05:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1824
1709824200000|2024-03-07 15:10:00|10256.3|10254.3|10257.4|10255.4|10257.4|10255.4|10255.9|10253.9|1852
1709824500000|2024-03-07 15:15:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1573
1709824800000|2024-03-07 15:20:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1064
1709825100000|2024-03-07 15:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.3|10254.3|1388
1709825400000|2024-03-07 15:30:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1228
1709825700000|2024-03-07 15:35:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1566
1709826000000|2024-03-07 15:40:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|958
1709826300000|2024-03-07 15:45:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|2029
1709826600000|2024-03-07 15:50:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|1865
1709826900000|2024-03-07 15:55:00|10255.9|10253.9|10257.4|10255.4|10257.4|10255.4|10255.9|10253.9|1305
1709827200000|2024-03-07 16:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|459
1709827500000|2024-03-07 16:05:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1911
1709827800000|2024-03-07 16:10:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|564
1709828100000|2024-03-07 16:15:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1862
1709828400000|2024-03-07 16:20:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|1623
1709828700000|2024-03-07 16:25:00|10255.9|10253.9|10261|10259|10262.1|10260.1|10255.9|10253.9|10888
1709829000000|2024-03-07 16:30:00|10260.6|10258.6|10259.4|10257.4|10261|10259|10259.4|10257.4|4444
1709829300000|2024-03-07 16:35:00|10259|10257|10259.8|10257.8|10260.2|10258.2|10259|10257|1469
1709829600000|2024-03-07 16:40:00|10260|10258|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|1957
1709829900000|2024-03-07 16:45:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10259.8|10257.8|3567
1709830200000|2024-03-07 16:50:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|1511
1709830500000|2024-03-07 16:55:00|10260|10258|10259|10257|10260.2|10258.2|10258.6|10256.6|3198
1709830800000|2024-03-07 17:00:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|2267
1709831100000|2024-03-07 17:05:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10258.6|10256.6|2081
1709831400000|2024-03-07 17:10:00|10258.8|10256.8|10259.8|10257.8|10260.2|10258.2|10257.8|10255.8|7696
1709831700000|2024-03-07 17:15:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|1699
1709832000000|2024-03-07 17:20:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1577
1709832300000|2024-03-07 17:25:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|1830
1709832600000|2024-03-07 17:30:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10259|10257|2738
1709832900000|2024-03-07 17:35:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|508
1709833200000|2024-03-07 17:40:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1464
1709833500000|2024-03-07 17:45:00|10260|10258|10260.2|10258.2|10260.2|10258.2|10260|10258|1212
1709833800000|2024-03-07 17:50:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|2977
1709834100000|2024-03-07 17:55:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|828
1709834400000|2024-03-07 18:00:00|10260.6|10258.6|10261|10259|10261|10259|10260.2|10258.2|2815
1709834700000|2024-03-07 18:05:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|561
1709835000000|2024-03-07 18:10:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|2109
1709835300000|2024-03-07 18:15:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|871
1709835600000|2024-03-07 18:20:00|||||||||158
1709835900000|2024-03-07 18:25:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|1316
1709836200000|2024-03-07 18:30:00|||||||||531
1709836500000|2024-03-07 18:35:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|1970
1709836800000|2024-03-07 18:40:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1734
1709837100000|2024-03-07 18:45:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|2367
1709837400000|2024-03-07 18:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|1594
1709837700000|2024-03-07 18:55:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|3411
1709838000000|2024-03-07 19:00:00|||||||||449
1709838300000|2024-03-07 19:05:00|10259|10257|10258.6|10256.6|10259.2|10257.2|10258.6|10256.6|1281
1709838600000|2024-03-07 19:10:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|1439
1709838900000|2024-03-07 19:15:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|370
1709839200000|2024-03-07 19:20:00|||||||||1113
1709839500000|2024-03-07 19:25:00|||||||||1670
1709839800000|2024-03-07 19:30:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|2019
1709840100000|2024-03-07 19:35:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|2764
1709840400000|2024-03-07 19:40:00|10259.8|10257.8|10261.4|10259.4|10261.4|10259.4|10259.8|10257.8|3402
1709840700000|2024-03-07 19:45:00|10261.7|10259.7|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|2340
1709841000000|2024-03-07 19:50:00|10261.7|10259.7|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|2407
1709841300000|2024-03-07 19:55:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|5232
1709841600000|2024-03-07 20:00:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|4043
1709841900000|2024-03-07 20:05:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|4550
1709842200000|2024-03-07 20:10:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|3807
1709842500000|2024-03-07 20:15:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|3721
1709842800000|2024-03-07 20:20:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|2057
1709843100000|2024-03-07 20:25:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1826
1709843400000|2024-03-07 20:30:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|283
1709843700000|2024-03-07 20:35:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|3604
1709844000000|2024-03-07 20:40:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|1128
1709844300000|2024-03-07 20:45:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|3286
1709844600000|2024-03-07 20:50:00|||||||||321
1709844900000|2024-03-07 20:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1628
1709845200000|2024-03-07 21:00:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2331
1709845500000|2024-03-07 21:05:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|624
1709845800000|2024-03-07 21:10:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|3704
1709846100000|2024-03-07 21:15:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1242
1709846400000|2024-03-07 21:20:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1747
1709846700000|2024-03-07 21:25:00|||||||||1935
1709847000000|2024-03-07 21:30:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|1415
1709847300000|2024-03-07 21:35:00|||||||||1562
1709847600000|2024-03-07 21:40:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|1254
1709847900000|2024-03-07 21:45:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|1893
1709848200000|2024-03-07 21:50:00|||||||||715
1709848500000|2024-03-07 21:55:00|||||||||1538
1709852400000|2024-03-07 23:00:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|380
1709852700000|2024-03-07 23:05:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|117
1709853000000|2024-03-07 23:10:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|179
1709853300000|2024-03-07 23:15:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|391
1709853600000|2024-03-07 23:20:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|35
1709853900000|2024-03-07 23:25:00|||||||||23
1709854200000|2024-03-07 23:30:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|293
1709854500000|2024-03-07 23:35:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|192
1709854800000|2024-03-07 23:40:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|543
1709855100000|2024-03-07 23:45:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10263.1|10261.1|1076
1709855400000|2024-03-07 23:50:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|34
1709855700000|2024-03-07 23:55:00|||||||||266
1709769600000|2024-03-07 00:00:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|738
1709769900000|2024-03-07 00:05:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|326
1709770200000|2024-03-07 00:10:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|419
1709770500000|2024-03-07 00:15:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|64
1709770800000|2024-03-07 00:20:00|||||||||11
1709771100000|2024-03-07 00:25:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|187
1709771400000|2024-03-07 00:30:00|10253.1|10251.1|10252.4|10250.4|10253.5|10251.5|10252.2|10250.2|906
1709771700000|2024-03-07 00:35:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|318
1709772000000|2024-03-07 00:40:00|10251.8|10249.8|10252|10250|10252.4|10250.4|10251.6|10249.6|391
1709772300000|2024-03-07 00:45:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10251.6|10249.6|868
1709772600000|2024-03-07 00:50:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|185
1709772900000|2024-03-07 00:55:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|112
1709773200000|2024-03-07 01:00:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|202
1709773500000|2024-03-07 01:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|216
1709773800000|2024-03-07 01:10:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|466
1709774100000|2024-03-07 01:15:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|356
1709774400000|2024-03-07 01:20:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252|10250|340
1709774700000|2024-03-07 01:25:00|10252|10250|10252|10250|10252|10250|10252|10250|189
1709775000000|2024-03-07 01:30:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|981
1709775300000|2024-03-07 01:35:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|329
1709775600000|2024-03-07 01:40:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|991
1709775900000|2024-03-07 01:45:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|100
1709776200000|2024-03-07 01:50:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|362
1709776500000|2024-03-07 01:55:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|529
1709776800000|2024-03-07 02:00:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|717
1709777100000|2024-03-07 02:05:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|87
1709777400000|2024-03-07 02:10:00|||||||||56
1709777700000|2024-03-07 02:15:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|888
1709778000000|2024-03-07 02:20:00|||||||||270
1709778300000|2024-03-07 02:25:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|178
1709778600000|2024-03-07 02:30:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|487
1709778900000|2024-03-07 02:35:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|148
1709779200000|2024-03-07 02:40:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|63
1709779500000|2024-03-07 02:45:00|||||||||15
1709779800000|2024-03-07 02:50:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|145
1709780100000|2024-03-07 02:55:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|40
1709780400000|2024-03-07 03:00:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|81
1709781000000|2024-03-07 03:10:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|93
1709781300000|2024-03-07 03:15:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|262
1709781600000|2024-03-07 03:20:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|222
1709781900000|2024-03-07 03:25:00|||||||||48
1709782200000|2024-03-07 03:30:00|||||||||48
1709782500000|2024-03-07 03:35:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|263
1709782800000|2024-03-07 03:40:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|544
1709783100000|2024-03-07 03:45:00|||||||||90
1709783400000|2024-03-07 03:50:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|52
1709783700000|2024-03-07 03:55:00|||||||||83
1709784000000|2024-03-07 04:00:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|273
1709784300000|2024-03-07 04:05:00|||||||||12
1709784600000|2024-03-07 04:10:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|680
1709784900000|2024-03-07 04:15:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|237
1709785200000|2024-03-07 04:20:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|20
1709785500000|2024-03-07 04:25:00|10251.4|10249.4|10251.4|10249.4|10251.6|10249.6|10251.4|10249.4|35
1709785800000|2024-03-07 04:30:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|12
1709786100000|2024-03-07 04:35:00|||||||||6
1709786400000|2024-03-07 04:40:00|||||||||84
1709786700000|2024-03-07 04:45:00|||||||||12
1709787000000|2024-03-07 04:50:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|447
1709787300000|2024-03-07 04:55:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|72
1709787600000|2024-03-07 05:00:00|||||||||53
1709787900000|2024-03-07 05:05:00|||||||||284
1709788200000|2024-03-07 05:10:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|179
1709788500000|2024-03-07 05:15:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|506
1709788800000|2024-03-07 05:20:00|||||||||5
1709789100000|2024-03-07 05:25:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|184
1709789400000|2024-03-07 05:30:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|15
1709789700000|2024-03-07 05:35:00|||||||||3
1709790000000|2024-03-07 05:40:00|||||||||8
1709790300000|2024-03-07 05:45:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|158
1709790600000|2024-03-07 05:50:00|||||||||165
1709790900000|2024-03-07 05:55:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|54
1709791200000|2024-03-07 06:00:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|250
1709791500000|2024-03-07 06:05:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|211
1709791800000|2024-03-07 06:10:00|||||||||7
1709792100000|2024-03-07 06:15:00|10252|10250|10252|10250|10252|10250|10252|10250|81
1709792400000|2024-03-07 06:20:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.2|10250.2|246
1709792700000|2024-03-07 06:25:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|822
1709793000000|2024-03-07 06:30:00|10252.8|10250.8|10252.6|10250.6|10252.8|10250.8|10252.4|10250.4|424
1709793300000|2024-03-07 06:35:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|201
1709793600000|2024-03-07 06:40:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|599
1709793900000|2024-03-07 06:45:00|||||||||88
1709794200000|2024-03-07 06:50:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|144
1709794500000|2024-03-07 06:55:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|202
1709794800000|2024-03-07 07:00:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|337
1709795100000|2024-03-07 07:05:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|215
1709795400000|2024-03-07 07:10:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|55
1709795700000|2024-03-07 07:15:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252|10250|256
1709796000000|2024-03-07 07:20:00|10252|10250|10252|10250|10252|10250|10252|10250|60
1709796300000|2024-03-07 07:25:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|167
1709796600000|2024-03-07 07:30:00|10252.6|10250.6|10253.5|10251.5|10253.5|10251.5|10252.4|10250.4|743
1709796900000|2024-03-07 07:35:00|10253.3|10251.3|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|665
1709797200000|2024-03-07 07:40:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|160
1709797500000|2024-03-07 07:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|97
1709797800000|2024-03-07 07:50:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|165
1709798100000|2024-03-07 07:55:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|157
1709798400000|2024-03-07 08:00:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|315
1709798700000|2024-03-07 08:05:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|415
1709799000000|2024-03-07 08:10:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.3|10251.3|379
1709799300000|2024-03-07 08:15:00|10253.3|10251.3|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|523
1709799600000|2024-03-07 08:20:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|139
1709799900000|2024-03-07 08:25:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|618
1709800200000|2024-03-07 08:30:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|543
1709800500000|2024-03-07 08:35:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|195
1709800800000|2024-03-07 08:40:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|695
1709801100000|2024-03-07 08:45:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|146
1709801400000|2024-03-07 08:50:00|10254.5|10252.5|10253.9|10251.9|10254.5|10252.5|10253.9|10251.9|349
1709801700000|2024-03-07 08:55:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|169
1709802000000|2024-03-07 09:00:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|575
1709802300000|2024-03-07 09:05:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|761
1709802600000|2024-03-07 09:10:00|||||||||165
1709802900000|2024-03-07 09:15:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|717
1709803200000|2024-03-07 09:20:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|936
1709803500000|2024-03-07 09:25:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|1191
1709803800000|2024-03-07 09:30:00|||||||||670
1709804100000|2024-03-07 09:35:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|437
1709804400000|2024-03-07 09:40:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|448
1709804700000|2024-03-07 09:45:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|394
1709805000000|2024-03-07 09:50:00|||||||||636
1709805300000|2024-03-07 09:55:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|571
1709805600000|2024-03-07 10:00:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|841
1709805900000|2024-03-07 10:05:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|690
1709806200000|2024-03-07 10:10:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|309
1709806500000|2024-03-07 10:15:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|282
1709806800000|2024-03-07 10:20:00|10253.5|10251.5|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|218
1709807100000|2024-03-07 10:25:00|||||||||59
1709807400000|2024-03-07 10:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|262
1709807700000|2024-03-07 10:35:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|47
1709808000000|2024-03-07 10:40:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|137
1709808300000|2024-03-07 10:45:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|588
1709808600000|2024-03-07 10:50:00|||||||||371
1709808900000|2024-03-07 10:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|133
1709809200000|2024-03-07 11:00:00|10253.7|10251.7|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|366
1709809500000|2024-03-07 11:05:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|420
1709809800000|2024-03-07 11:10:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|110
1709810100000|2024-03-07 11:15:00|||||||||83
1709810400000|2024-03-07 11:20:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|58
1709810700000|2024-03-07 11:25:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|256
1709811000000|2024-03-07 11:30:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|92
1709811300000|2024-03-07 11:35:00|||||||||89
1709811600000|2024-03-07 11:40:00|||||||||88
1709811900000|2024-03-07 11:45:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|474
1709812200000|2024-03-07 11:50:00|||||||||111
1709812500000|2024-03-07 11:55:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|401
1709812800000|2024-03-07 12:00:00|10253.7|10251.7|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|299
1709813100000|2024-03-07 12:05:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|177
1709813400000|2024-03-07 12:10:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|370
1709813700000|2024-03-07 12:15:00|||||||||243
1709814000000|2024-03-07 12:20:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|2522
1709814300000|2024-03-07 12:25:00|10251.8|10249.8|10251.2|10249.2|10251.8|10249.8|10251.2|10249.2|2414
1709814600000|2024-03-07 12:30:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|460
1709814900000|2024-03-07 12:35:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|492
1709815200000|2024-03-07 12:40:00|10252|10250|10252|10250|10252|10250|10252|10250|196
1709815500000|2024-03-07 12:45:00|10251.6|10249.6|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|1413
1709815800000|2024-03-07 12:50:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|957
1709816100000|2024-03-07 12:55:00|||||||||458
1709816400000|2024-03-07 13:00:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|643
1709816700000|2024-03-07 13:05:00|10253.5|10251.5|10253.1|10251.1|10253.9|10251.9|10252.8|10250.8|2404
1709817000000|2024-03-07 13:10:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|2016
1709817300000|2024-03-07 13:15:00|10253.7|10251.7|10254.9|10252.9|10256.3|10254.3|10253.5|10251.5|6019
1709817600000|2024-03-07 13:20:00|10255.1|10253.1|10256.7|10254.7|10257.1|10255.1|10254.3|10252.3|7544
1709817900000|2024-03-07 13:25:00|10256.3|10254.3|10257.6|10255.6|10257.8|10255.8|10256.3|10254.3|3794
1709818200000|2024-03-07 13:30:00|10257.8|10255.8|10259|10257|10260.6|10258.6|10256.7|10254.7|6967
1709818500000|2024-03-07 13:35:00|10259.4|10257.4|10261|10259|10261|10259|10258.6|10256.6|5785
1709818800000|2024-03-07 13:40:00|10261.4|10259.4|10261.4|10259.4|10262.1|10260.1|10260.6|10258.6|7525
1709819100000|2024-03-07 13:45:00|10261|10259|10259.8|10257.8|10261.4|10259.4|10259.8|10257.8|6209
1709819400000|2024-03-07 13:50:00|10260.2|10258.2|10260.6|10258.6|10261.4|10259.4|10259.8|10257.8|3479
1709819700000|2024-03-07 13:55:00|10260.8|10258.8|10261.7|10259.7|10262.1|10260.1|10260.6|10258.6|2592
1709820000000|2024-03-07 14:00:00|10262.1|10260.1|10258.2|10256.2|10262.1|10260.1|10258.2|10256.2|4610
1709820300000|2024-03-07 14:05:00|10258.6|10256.6|10258.6|10256.6|10260.2|10258.2|10258.2|10256.2|4210
1709820600000|2024-03-07 14:10:00|10258.8|10256.8|10259.4|10257.4|10259.8|10257.8|10258.2|10256.2|3593
1709820900000|2024-03-07 14:15:00|10259.8|10257.8|10258.2|10256.2|10259.8|10257.8|10258.2|10256.2|1920
1709821200000|2024-03-07 14:20:00|10258.4|10256.4|10258.6|10256.6|10260.2|10258.2|10258.2|10256.2|3984
1709821500000|2024-03-07 14:25:00|10258.2|10256.2|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|2706
1709821800000|2024-03-07 14:30:00|10259|10257|10257.8|10255.8|10259.4|10257.4|10257.8|10255.8|3233
1709822100000|2024-03-07 14:35:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|2132
1709822400000|2024-03-07 14:40:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1425
1709822700000|2024-03-07 14:45:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|3280
1709823000000|2024-03-07 14:50:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|3510
1709823300000|2024-03-07 14:55:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|1624
1709823600000|2024-03-07 15:00:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|2587
1709823900000|2024-03-07 15:05:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1824
1709824200000|2024-03-07 15:10:00|10256.3|10254.3|10257.4|10255.4|10257.4|10255.4|10255.9|10253.9|1852
1709824500000|2024-03-07 15:15:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1573
1709824800000|2024-03-07 15:20:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1064
1709825100000|2024-03-07 15:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.3|10254.3|1388
1709825400000|2024-03-07 15:30:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1228
1709825700000|2024-03-07 15:35:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1566
1709826000000|2024-03-07 15:40:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|958
1709826300000|2024-03-07 15:45:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|2029
1709826600000|2024-03-07 15:50:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|1865
1709826900000|2024-03-07 15:55:00|10255.9|10253.9|10257.4|10255.4|10257.4|10255.4|10255.9|10253.9|1305
1709827200000|2024-03-07 16:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|459
1709827500000|2024-03-07 16:05:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1911
1709827800000|2024-03-07 16:10:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|564
1709828100000|2024-03-07 16:15:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1862
1709828400000|2024-03-07 16:20:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|1623
1709828700000|2024-03-07 16:25:00|10255.9|10253.9|10261|10259|10262.1|10260.1|10255.9|10253.9|10888
1709829000000|2024-03-07 16:30:00|10260.6|10258.6|10259.4|10257.4|10261|10259|10259.4|10257.4|4444
1709829300000|2024-03-07 16:35:00|10259|10257|10259.8|10257.8|10260.2|10258.2|10259|10257|1469
1709829600000|2024-03-07 16:40:00|10260|10258|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|1957
1709829900000|2024-03-07 16:45:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10259.8|10257.8|3567
1709830200000|2024-03-07 16:50:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|1511
1709830500000|2024-03-07 16:55:00|10260|10258|10259|10257|10260.2|10258.2|10258.6|10256.6|3198
1709830800000|2024-03-07 17:00:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|2267
1709831100000|2024-03-07 17:05:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10258.6|10256.6|2081
1709831400000|2024-03-07 17:10:00|10258.8|10256.8|10259.8|10257.8|10260.2|10258.2|10257.8|10255.8|7696
1709831700000|2024-03-07 17:15:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|1699
1709832000000|2024-03-07 17:20:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1577
1709832300000|2024-03-07 17:25:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|1830
1709832600000|2024-03-07 17:30:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10259|10257|2738
1709832900000|2024-03-07 17:35:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|508
1709833200000|2024-03-07 17:40:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1464
1709833500000|2024-03-07 17:45:00|10260|10258|10260.2|10258.2|10260.2|10258.2|10260|10258|1212
1709833800000|2024-03-07 17:50:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|2977
1709834100000|2024-03-07 17:55:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|828
1709834400000|2024-03-07 18:00:00|10260.6|10258.6|10261|10259|10261|10259|10260.2|10258.2|2815
1709834700000|2024-03-07 18:05:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|561
1709835000000|2024-03-07 18:10:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|2109
1709835300000|2024-03-07 18:15:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|871
1709835600000|2024-03-07 18:20:00|||||||||158
1709835900000|2024-03-07 18:25:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|1316
1709836200000|2024-03-07 18:30:00|||||||||531
1709836500000|2024-03-07 18:35:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|1970
1709836800000|2024-03-07 18:40:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1734
1709837100000|2024-03-07 18:45:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|2367
1709837400000|2024-03-07 18:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|1594
1709837700000|2024-03-07 18:55:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|3411
1709838000000|2024-03-07 19:00:00|||||||||449
1709838300000|2024-03-07 19:05:00|10259|10257|10258.6|10256.6|10259.2|10257.2|10258.6|10256.6|1281
1709838600000|2024-03-07 19:10:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|1439
1709838900000|2024-03-07 19:15:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|370
1709839200000|2024-03-07 19:20:00|||||||||1113
1709839500000|2024-03-07 19:25:00|||||||||1670
1709839800000|2024-03-07 19:30:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|2019
1709840100000|2024-03-07 19:35:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|2764
1709840400000|2024-03-07 19:40:00|10259.8|10257.8|10261.4|10259.4|10261.4|10259.4|10259.8|10257.8|3402
1709840700000|2024-03-07 19:45:00|10261.7|10259.7|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|2340
1709841000000|2024-03-07 19:50:00|10261.7|10259.7|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|2407
1709841300000|2024-03-07 19:55:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|5232
1709841600000|2024-03-07 20:00:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|4043
1709841900000|2024-03-07 20:05:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|4550
1709842200000|2024-03-07 20:10:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|3807
1709842500000|2024-03-07 20:15:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|3721
1709842800000|2024-03-07 20:20:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|2057
1709843100000|2024-03-07 20:25:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1826
1709843400000|2024-03-07 20:30:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|283
1709843700000|2024-03-07 20:35:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|3604
1709844000000|2024-03-07 20:40:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|1128
1709844300000|2024-03-07 20:45:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|3286
1709844600000|2024-03-07 20:50:00|||||||||321
1709844900000|2024-03-07 20:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1628
1709845200000|2024-03-07 21:00:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2331
1709845500000|2024-03-07 21:05:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|624
1709845800000|2024-03-07 21:10:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|3704
1709846100000|2024-03-07 21:15:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1242
1709846400000|2024-03-07 21:20:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1747
1709846700000|2024-03-07 21:25:00|||||||||1935
1709847000000|2024-03-07 21:30:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|1415
1709847300000|2024-03-07 21:35:00|||||||||1562
1709847600000|2024-03-07 21:40:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|1254
1709847900000|2024-03-07 21:45:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|1893
1709848200000|2024-03-07 21:50:00|||||||||715
1709848500000|2024-03-07 21:55:00|||||||||1538
1709852400000|2024-03-07 23:00:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|380
1709852700000|2024-03-07 23:05:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|117
1709853000000|2024-03-07 23:10:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|179
1709853300000|2024-03-07 23:15:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|391
1709853600000|2024-03-07 23:20:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|35
1709853900000|2024-03-07 23:25:00|||||||||23
1709854200000|2024-03-07 23:30:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|293
1709854500000|2024-03-07 23:35:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|192
1709854800000|2024-03-07 23:40:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|543
1709855100000|2024-03-07 23:45:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10263.1|10261.1|1076
1709855400000|2024-03-07 23:50:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|34
1709855700000|2024-03-07 23:55:00|||||||||266
1709856000000|2024-03-08 00:00:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|268
1709856300000|2024-03-08 00:05:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|143
1709856600000|2024-03-08 00:10:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|482
1709856900000|2024-03-08 00:15:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|473
1709857200000|2024-03-08 00:20:00|10263.3|10261.3|10263.3|10261.3|10263.5|10261.5|10262.9|10260.9|869
1709857500000|2024-03-08 00:25:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|172
1709857800000|2024-03-08 00:30:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|497
1709858100000|2024-03-08 00:35:00|10264.1|10262.1|10263.3|10261.3|10264.5|10262.5|10263.3|10261.3|489
1709858400000|2024-03-08 00:40:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|345
1709858700000|2024-03-08 00:45:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|470
1709859000000|2024-03-08 00:50:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|103
1709859300000|2024-03-08 00:55:00|||||||||118
1709859600000|2024-03-08 01:00:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|205
1709859900000|2024-03-08 01:05:00|||||||||226
1709860200000|2024-03-08 01:10:00|||||||||10
1709860500000|2024-03-08 01:15:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|603
1709860800000|2024-03-08 01:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|273
1709861100000|2024-03-08 01:25:00|||||||||3
1709861400000|2024-03-08 01:30:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1417
1709861700000|2024-03-08 01:35:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|245
1709862000000|2024-03-08 01:40:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|232
1709862300000|2024-03-08 01:45:00|||||||||127
1709862600000|2024-03-08 01:50:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|86
1709862900000|2024-03-08 01:55:00|||||||||405
1709863200000|2024-03-08 02:00:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|241
1709863500000|2024-03-08 02:05:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|13
1709863800000|2024-03-08 02:10:00|||||||||307
1709864100000|2024-03-08 02:15:00|||||||||55
1709864400000|2024-03-08 02:20:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|560
1709864700000|2024-03-08 02:25:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|332
1709865000000|2024-03-08 02:30:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|219
1709865300000|2024-03-08 02:35:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|111
1709865600000|2024-03-08 02:40:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|426
1709865900000|2024-03-08 02:45:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|41
1709866500000|2024-03-08 02:55:00|10262.5|10260.5|10262.5|10260.5|10262.7|10260.7|10262.5|10260.5|434
1709866800000|2024-03-08 03:00:00|||||||||59
1709867400000|2024-03-08 03:10:00|10262.7|10260.7|10262.7|10260.7|10262.9|10260.9|10262.5|10260.5|60
1709867700000|2024-03-08 03:15:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|50
1709868000000|2024-03-08 03:20:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|637
1709868300000|2024-03-08 03:25:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|620
1709868600000|2024-03-08 03:30:00|10263.1|10261.1|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|248
1709868900000|2024-03-08 03:35:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|128
1709869200000|2024-03-08 03:40:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|812
1709869500000|2024-03-08 03:45:00|10263.5|10261.5|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|318
1709869800000|2024-03-08 03:50:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|436
1709870100000|2024-03-08 03:55:00|||||||||7
1709870400000|2024-03-08 04:00:00|||||||||90
1709870700000|2024-03-08 04:05:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|305
1709871000000|2024-03-08 04:10:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|37
1709871300000|2024-03-08 04:15:00|||||||||51
1709871900000|2024-03-08 04:25:00|||||||||4
1709872500000|2024-03-08 04:35:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|456
1709872800000|2024-03-08 04:40:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|99
1709873100000|2024-03-08 04:45:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|340
1709873400000|2024-03-08 04:50:00|||||||||30
1709873700000|2024-03-08 04:55:00|||||||||1
1709874000000|2024-03-08 05:00:00|||||||||36
1709874300000|2024-03-08 05:05:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|176
1709874600000|2024-03-08 05:10:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|274
1709874900000|2024-03-08 05:15:00|||||||||354
1709875200000|2024-03-08 05:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|509
1709875500000|2024-03-08 05:25:00|||||||||72
1709875800000|2024-03-08 05:30:00|||||||||14
1709876400000|2024-03-08 05:40:00|||||||||502
1709876700000|2024-03-08 05:45:00|||||||||57
1709877000000|2024-03-08 05:50:00|||||||||186
1709877300000|2024-03-08 05:55:00|||||||||279
1709877600000|2024-03-08 06:00:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|597
1709877900000|2024-03-08 06:05:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|776
1709878200000|2024-03-08 06:10:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|240
1709878500000|2024-03-08 06:15:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|412
1709879100000|2024-03-08 06:25:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|818
1709879400000|2024-03-08 06:30:00|||||||||8
1709879700000|2024-03-08 06:35:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|493
1709880000000|2024-03-08 06:40:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|119
1709880300000|2024-03-08 06:45:00|||||||||392
1709880600000|2024-03-08 06:50:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|181
1709880900000|2024-03-08 06:55:00|||||||||175
1709881200000|2024-03-08 07:00:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|856
1709881500000|2024-03-08 07:05:00|||||||||538
1709881800000|2024-03-08 07:10:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|1171
1709882100000|2024-03-08 07:15:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|944
1709882400000|2024-03-08 07:20:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|964
1709882700000|2024-03-08 07:25:00|10264.5|10262.5|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|1120
1709883000000|2024-03-08 07:30:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1403
1709883300000|2024-03-08 07:35:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|311
1709883600000|2024-03-08 07:40:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|686
1709883900000|2024-03-08 07:45:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|480
1709884200000|2024-03-08 07:50:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|1288
1709884500000|2024-03-08 07:55:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|800
1709884800000|2024-03-08 08:00:00|||||||||283
1709885100000|2024-03-08 08:05:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|517
1709885400000|2024-03-08 08:10:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|420
1709885700000|2024-03-08 08:15:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|505
1709886000000|2024-03-08 08:20:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|72
1709886300000|2024-03-08 08:25:00|10264.1|10262.1|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|788
1709886600000|2024-03-08 08:30:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|478
1709886900000|2024-03-08 08:35:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|1013
1709887200000|2024-03-08 08:40:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|861
1709887500000|2024-03-08 08:45:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1537
1709887800000|2024-03-08 08:50:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|2057
1709888100000|2024-03-08 08:55:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|675
1709888400000|2024-03-08 09:00:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|714
1709888700000|2024-03-08 09:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|628
1709889000000|2024-03-08 09:10:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1575
1709889300000|2024-03-08 09:15:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|927
1709889600000|2024-03-08 09:20:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1074
1709889900000|2024-03-08 09:25:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|511
1709890200000|2024-03-08 09:30:00|10265.6|10263.6|10266|10264|10266.8|10264.8|10265.3|10263.3|2260
1709890500000|2024-03-08 09:35:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|651
1709890800000|2024-03-08 09:40:00|10266|10264|10266|10264|10266|10264|10265.8|10263.8|363
1709891100000|2024-03-08 09:45:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|441
1709891400000|2024-03-08 09:50:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|2133
1709891700000|2024-03-08 09:55:00|||||||||540
1709892000000|2024-03-08 10:00:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1291
1709892300000|2024-03-08 10:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|447
1709892600000|2024-03-08 10:10:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|577
1709892900000|2024-03-08 10:15:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|900
1709893200000|2024-03-08 10:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|140
1709893500000|2024-03-08 10:25:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1454
1709893800000|2024-03-08 10:30:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|753
1709894100000|2024-03-08 10:35:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|1773
1709894400000|2024-03-08 10:40:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|856
1709894700000|2024-03-08 10:45:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|1066
1709895000000|2024-03-08 10:50:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|1334
1709895300000|2024-03-08 10:55:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|481
1709895600000|2024-03-08 11:00:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|202
1709895900000|2024-03-08 11:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|458
1709896200000|2024-03-08 11:10:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|336
1709896500000|2024-03-08 11:15:00|10266|10264|10265.6|10263.6|10266|10264|10265.5|10263.5|1992
1709896800000|2024-03-08 11:20:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|1414
1709897100000|2024-03-08 11:25:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|1152
1709897400000|2024-03-08 11:30:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|302
1709897700000|2024-03-08 11:35:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|468
1709898000000|2024-03-08 11:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|546
1709898300000|2024-03-08 11:45:00|10266|10264|10266|10264|10266.2|10264.2|10265.6|10263.6|637
1709898600000|2024-03-08 11:50:00|10266.4|10264.4|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1326
1709898900000|2024-03-08 11:55:00|||||||||500
1709899200000|2024-03-08 12:00:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|2358
1709899500000|2024-03-08 12:05:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|2014
1709899800000|2024-03-08 12:10:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|425
1709900100000|2024-03-08 12:15:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|1342
1709900400000|2024-03-08 12:20:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10265.6|10263.6|778
1709900700000|2024-03-08 12:25:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|1015
1709901000000|2024-03-08 12:30:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|607
1709901300000|2024-03-08 12:35:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.3|10263.3|2424
1709901600000|2024-03-08 12:40:00|10266|10264|10266|10264|10266|10264|10266|10264|956
1709901900000|2024-03-08 12:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|433
1709902200000|2024-03-08 12:50:00|10266|10264|10266|10264|10266|10264|10266|10264|1115
1709902500000|2024-03-08 12:55:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|2295
1709902800000|2024-03-08 13:00:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|3038
1709903100000|2024-03-08 13:05:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1829
1709903400000|2024-03-08 13:10:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|3819
1709903700000|2024-03-08 13:15:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|2625
1709904000000|2024-03-08 13:20:00|10265.3|10263.3|10267.6|10265.6|10268|10266|10265.3|10263.3|3001
1709904300000|2024-03-08 13:25:00|10268|10266|10264.9|10262.9|10269.6|10267.6|10264.7|10262.7|5825
1709904600000|2024-03-08 13:30:00|10265.1|10263.1|10271.5|10269.5|10277.8|10275.8|10250.8|10248.8|22763
1709904900000|2024-03-08 13:35:00|10271.1|10269.1|10278.5|10276.5|10278.5|10276.5|10270.3|10268.3|23172
1709905200000|2024-03-08 13:40:00|10278.1|10276.1|10279.7|10277.7|10282.8|10280.8|10277.4|10275.4|23451
1709905500000|2024-03-08 13:45:00|10280.1|10278.1|10276.2|10274.2|10280.9|10278.9|10276.2|10274.2|12084
1709905800000|2024-03-08 13:50:00|10275.8|10273.8|10277|10275|10277.8|10275.8|10275.8|10273.8|9166
1709906100000|2024-03-08 13:55:00|10277.2|10275.2|10275.4|10273.4|10277.4|10275.4|10274.6|10272.6|7490
1709906400000|2024-03-08 14:00:00|10275|10273|10276.2|10274.2|10277.4|10275.4|10275|10273|5065
1709906700000|2024-03-08 14:05:00|10275.8|10273.8|10273.5|10271.5|10275.8|10273.8|10273.5|10271.5|6803
1709907000000|2024-03-08 14:10:00|10273.9|10271.9|10272.7|10270.7|10275.4|10273.4|10272.7|10270.7|21451
1709907300000|2024-03-08 14:15:00|10272.3|10270.3|10274.2|10272.2|10274.6|10272.6|10271.5|10269.5|7366
1709907600000|2024-03-08 14:20:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10273.9|10271.9|3846
1709907900000|2024-03-08 14:25:00|10274.2|10272.2|10274.6|10272.6|10275.4|10273.4|10273.9|10271.9|3409
1709908200000|2024-03-08 14:30:00|10274.2|10272.2|10274.2|10272.2|10275.4|10273.4|10273.5|10271.5|3967
1709908500000|2024-03-08 14:35:00|10273.9|10271.9|10272.3|10270.3|10273.9|10271.9|10271.1|10269.1|8448
1709908800000|2024-03-08 14:40:00|10272.7|10270.7|10273.5|10271.5|10273.9|10271.9|10272.3|10270.3|4073
1709909100000|2024-03-08 14:45:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|7846
1709909400000|2024-03-08 14:50:00|10273.9|10271.9|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|10219
1709909700000|2024-03-08 14:55:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|8917
1709910000000|2024-03-08 15:00:00|10273.9|10271.9|10275.4|10273.4|10275.4|10273.4|10273.5|10271.5|2824
1709910300000|2024-03-08 15:05:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|2030
1709910600000|2024-03-08 15:10:00|10274.8|10272.8|10273.1|10271.1|10275|10273|10273.1|10271.1|5302
1709910900000|2024-03-08 15:15:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|2469
1709911200000|2024-03-08 15:20:00|10273.1|10271.1|10271.9|10269.9|10273.5|10271.5|10271.9|10269.9|819
1709911500000|2024-03-08 15:25:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10271.5|10269.5|1662
1709911800000|2024-03-08 15:30:00|10273.5|10271.5|10271.9|10269.9|10273.5|10271.5|10271.5|10269.5|2638
1709912100000|2024-03-08 15:35:00|10272.3|10270.3|10272.3|10270.3|10272.5|10270.5|10271.9|10269.9|1191
1709912400000|2024-03-08 15:40:00|10272.7|10270.7|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|1591
1709912700000|2024-03-08 15:45:00|10271.7|10269.7|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|2206
1709913000000|2024-03-08 15:50:00|10271.3|10269.3|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|1837
1709913300000|2024-03-08 15:55:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|2950
1709913600000|2024-03-08 16:00:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|2444
1709913900000|2024-03-08 16:05:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|3842
1709914200000|2024-03-08 16:10:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|4485
1709914500000|2024-03-08 16:15:00|10268.2|10266.2|10268.6|10266.6|10269.2|10267.2|10268|10266|3491
1709914800000|2024-03-08 16:20:00|10268.4|10266.4|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|4423
1709915100000|2024-03-08 16:25:00|10268|10266|10267.2|10265.2|10268|10266|10266.8|10264.8|2911
1709915400000|2024-03-08 16:30:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|1026
1709915700000|2024-03-08 16:35:00|10268.8|10266.8|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|1499
1709916000000|2024-03-08 16:40:00|10267.4|10265.4|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|2960
1709916300000|2024-03-08 16:45:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|2860
1709916600000|2024-03-08 16:50:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|2521
1709916900000|2024-03-08 16:55:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|617
1709917200000|2024-03-08 17:00:00|10267.4|10265.4|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|3274
1709917500000|2024-03-08 17:05:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|1017
1709917800000|2024-03-08 17:10:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|2566
1709918100000|2024-03-08 17:15:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266|10264|1446
1709918400000|2024-03-08 17:20:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|3001
1709918700000|2024-03-08 17:25:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266|10264|5158
1709919000000|2024-03-08 17:30:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|5162
1709919300000|2024-03-08 17:35:00|10266.8|10264.8|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|7565
1709919600000|2024-03-08 17:40:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|2848
1709919900000|2024-03-08 17:45:00|10264.3|10262.3|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1150
1709920200000|2024-03-08 17:50:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1841
1709920500000|2024-03-08 17:55:00|10264.9|10262.9|10266.8|10264.8|10266.8|10264.8|10264.9|10262.9|1963
1709920800000|2024-03-08 18:00:00|10267.2|10265.2|10265.6|10263.6|10267.2|10265.2|10265.3|10263.3|4681
1709921100000|2024-03-08 18:05:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|880
1709921400000|2024-03-08 18:10:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.5|10263.5|1480
1709921700000|2024-03-08 18:15:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|762
1709922000000|2024-03-08 18:20:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10266|10264|1261
1709922300000|2024-03-08 18:25:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|3484
1709922600000|2024-03-08 18:30:00|10268|10266|10269.2|10267.2|10269.6|10267.6|10268|10266|2693
1709922900000|2024-03-08 18:35:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|2500
1709923200000|2024-03-08 18:40:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|3165
1709923500000|2024-03-08 18:45:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1610
1709923800000|2024-03-08 18:50:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1640
1709924100000|2024-03-08 18:55:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|1316
1709924400000|2024-03-08 19:00:00|10268|10266|10266.8|10264.8|10268|10266|10266.8|10264.8|2298
1709924700000|2024-03-08 19:05:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|1212
1709925000000|2024-03-08 19:10:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.3|10263.3|2242
1709925300000|2024-03-08 19:15:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1118
1709925600000|2024-03-08 19:20:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|2473
1709925900000|2024-03-08 19:25:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|2362
1709926200000|2024-03-08 19:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1210
1709926500000|2024-03-08 19:35:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|1221
1709926800000|2024-03-08 19:40:00|||||||||1126
1709927100000|2024-03-08 19:45:00|10266.4|10264.4|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|2349
1709927400000|2024-03-08 19:50:00|||||||||688
1709927700000|2024-03-08 19:55:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|4494
1709928000000|2024-03-08 20:00:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|2001
1709928300000|2024-03-08 20:05:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|569
1709928600000|2024-03-08 20:10:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1109
1709928900000|2024-03-08 20:15:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|936
1709929200000|2024-03-08 20:20:00|||||||||520
1709929500000|2024-03-08 20:25:00|||||||||1531
1709929800000|2024-03-08 20:30:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1433
1709930100000|2024-03-08 20:35:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|529
1709930400000|2024-03-08 20:40:00|||||||||2440
1709930700000|2024-03-08 20:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|468
1709931000000|2024-03-08 20:50:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|2717
1709931300000|2024-03-08 20:55:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|1934
1709931600000|2024-03-08 21:00:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|995
1709931900000|2024-03-08 21:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|1138
1709932200000|2024-03-08 21:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|378
1709932500000|2024-03-08 21:15:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268|10266|1070
1709932800000|2024-03-08 21:20:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|482
1709933100000|2024-03-08 21:25:00|||||||||299
1709933400000|2024-03-08 21:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|474
1709933700000|2024-03-08 21:35:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|251
1709934000000|2024-03-08 21:40:00|||||||||1272
1709934300000|2024-03-08 21:45:00|||||||||1413
1709934600000|2024-03-08 21:50:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|577
1709934900000|2024-03-08 21:55:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|412
1710108000000|2024-03-10 22:00:00|10267.8|10265.6|10266.4|10264.4|10267.8|10265.8|10266.2|10264.2|664
1710108300000|2024-03-10 22:05:00|10266|10264|10265.6|10263.6|10266.2|10264.2|10265.6|10263.6|169
1710108600000|2024-03-10 22:10:00|10266|10264|10266|10264|10266|10264|10266|10264|227
1710108900000|2024-03-10 22:15:00|||||||||233
1710109200000|2024-03-10 22:20:00|||||||||12
1710109500000|2024-03-10 22:25:00|||||||||22
1710109800000|2024-03-10 22:30:00|||||||||251
1710110100000|2024-03-10 22:35:00|||||||||13
1710110400000|2024-03-10 22:40:00|||||||||6
1710110700000|2024-03-10 22:45:00|||||||||498
1710111000000|2024-03-10 22:50:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|441
1710111300000|2024-03-10 22:55:00|||||||||273
1710111600000|2024-03-10 23:00:00|||||||||31
1710111900000|2024-03-10 23:05:00|||||||||52
1710112200000|2024-03-10 23:10:00|||||||||2
1710112500000|2024-03-10 23:15:00|||||||||62
1710112800000|2024-03-10 23:20:00|||||||||156
1710113100000|2024-03-10 23:25:00|||||||||21
1710113400000|2024-03-10 23:30:00|||||||||8
1710113700000|2024-03-10 23:35:00|||||||||150
1710114000000|2024-03-10 23:40:00|||||||||120
1710114300000|2024-03-10 23:45:00|||||||||210
1710114600000|2024-03-10 23:50:00|||||||||622
1710114900000|2024-03-10 23:55:00|10266|10264|10266|10264|10266|10264|10266|10264|489
1710115200000|2024-03-11 00:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|198
1710115500000|2024-03-11 00:05:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|242
1710115800000|2024-03-11 00:10:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|317
1710116100000|2024-03-11 00:15:00|||||||||106
1710116400000|2024-03-11 00:20:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|100
1710116700000|2024-03-11 00:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|336
1710117000000|2024-03-11 00:30:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|853
1710117300000|2024-03-11 00:35:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|111
1710117600000|2024-03-11 00:40:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|417
1710117900000|2024-03-11 00:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|321
1710118200000|2024-03-11 00:50:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|47
1710118500000|2024-03-11 00:55:00|||||||||82
1710118800000|2024-03-11 01:00:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|490
1710119100000|2024-03-11 01:05:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|471
1710119400000|2024-03-11 01:10:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|523
1710119700000|2024-03-11 01:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|118
1710120000000|2024-03-11 01:20:00|10268|10266|10268|10266|10268|10266|10268|10266|273
1710120300000|2024-03-11 01:25:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|176
1710120600000|2024-03-11 01:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|86
1710120900000|2024-03-11 01:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|154
1710121200000|2024-03-11 01:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10
1710121500000|2024-03-11 01:45:00|10268|10266|10268|10266|10268|10266|10268|10266|161
1710121800000|2024-03-11 01:50:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|394
1710122100000|2024-03-11 01:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|85
1710122400000|2024-03-11 02:00:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|100
1710122700000|2024-03-11 02:05:00|||||||||108
1710123000000|2024-03-11 02:10:00|||||||||7
1710123300000|2024-03-11 02:15:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|490
1710123600000|2024-03-11 02:20:00|||||||||1
1710123900000|2024-03-11 02:25:00|||||||||10
1710124200000|2024-03-11 02:30:00|||||||||1
1710124500000|2024-03-11 02:35:00|||||||||269
1710124800000|2024-03-11 02:40:00|||||||||54
1710125100000|2024-03-11 02:45:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|540
1710125400000|2024-03-11 02:50:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|106
1710125700000|2024-03-11 02:55:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|835
1710126000000|2024-03-11 03:00:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|316
1710126300000|2024-03-11 03:05:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|84
1710126600000|2024-03-11 03:10:00|||||||||50
1710126900000|2024-03-11 03:15:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|257
1710127500000|2024-03-11 03:25:00|||||||||16
1710127800000|2024-03-11 03:30:00|||||||||1
1710128100000|2024-03-11 03:35:00|||||||||23
1710128400000|2024-03-11 03:40:00|||||||||3
1710128700000|2024-03-11 03:45:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|115
1710129000000|2024-03-11 03:50:00|||||||||21
1710129300000|2024-03-11 03:55:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|87
1710129600000|2024-03-11 04:00:00|||||||||67
1710129900000|2024-03-11 04:05:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|97
1710130200000|2024-03-11 04:10:00|||||||||1
1710130500000|2024-03-11 04:15:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|177
1710130800000|2024-03-11 04:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|127
1710131100000|2024-03-11 04:25:00|||||||||8
1710131400000|2024-03-11 04:30:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|17
1710131700000|2024-03-11 04:35:00|||||||||26
1710132000000|2024-03-11 04:40:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|119
1710132300000|2024-03-11 04:45:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|224
1710132600000|2024-03-11 04:50:00|||||||||40
1710133200000|2024-03-11 05:00:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|198
1710133500000|2024-03-11 05:05:00|||||||||101
1710133800000|2024-03-11 05:10:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.4|10265.4|144
1710134100000|2024-03-11 05:15:00|||||||||107
1710134400000|2024-03-11 05:20:00|||||||||382
1710134700000|2024-03-11 05:25:00|||||||||127
1710135000000|2024-03-11 05:30:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|209
1710135300000|2024-03-11 05:35:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|77
1710135600000|2024-03-11 05:40:00|||||||||300
1710135900000|2024-03-11 05:45:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|75
1710136200000|2024-03-11 05:50:00|||||||||61
1710136500000|2024-03-11 05:55:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|151
1710136800000|2024-03-11 06:00:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1001
1710137100000|2024-03-11 06:05:00|||||||||51
1710137400000|2024-03-11 06:10:00|||||||||90
1710137700000|2024-03-11 06:15:00|||||||||294
1710138000000|2024-03-11 06:20:00|||||||||81
1710138300000|2024-03-11 06:25:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|355
1710138600000|2024-03-11 06:30:00|||||||||67
1710138900000|2024-03-11 06:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|605
1710139200000|2024-03-11 06:40:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|657
1710139500000|2024-03-11 06:45:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|185
1710139800000|2024-03-11 06:50:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|58
1710140100000|2024-03-11 06:55:00|||||||||110
1710140400000|2024-03-11 07:00:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|403
1710140700000|2024-03-11 07:05:00|10267.4|10265.4|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|880
1710141000000|2024-03-11 07:10:00|10266.6|10264.6|10266.4|10264.4|10266.6|10264.6|10266.4|10264.4|292
1710141300000|2024-03-11 07:15:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|449
1710141600000|2024-03-11 07:20:00|||||||||209
1710141900000|2024-03-11 07:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|425
1710142200000|2024-03-11 07:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|235
1710142500000|2024-03-11 07:35:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|473
1710142800000|2024-03-11 07:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|113
1710143100000|2024-03-11 07:45:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|615
1710143400000|2024-03-11 07:50:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|305
1710143700000|2024-03-11 07:55:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.4|10265.4|442
1710144000000|2024-03-11 08:00:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|1248
1710144300000|2024-03-11 08:05:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|837
1710144600000|2024-03-11 08:10:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|778
1710144900000|2024-03-11 08:15:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|773
1710145200000|2024-03-11 08:20:00|10268.2|10266.2|10267.6|10265.6|10268.2|10266.2|10267.6|10265.6|1285
1710145500000|2024-03-11 08:25:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10267.2|10265.2|671
1710145800000|2024-03-11 08:30:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|505
1710146100000|2024-03-11 08:35:00|10266|10264|10266|10264|10266|10264|10266|10264|269
1710146400000|2024-03-11 08:40:00|||||||||52
1710146700000|2024-03-11 08:45:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|632
1710147000000|2024-03-11 08:50:00|10266.2|10264.2|10266.8|10264.8|10267.2|10265.2|10266|10264|664
1710147300000|2024-03-11 08:55:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|891
1710147600000|2024-03-11 09:00:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|616
1710147900000|2024-03-11 09:05:00|10266.4|10264.4|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|1953
1710148200000|2024-03-11 09:10:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|1192
1710148500000|2024-03-11 09:15:00|||||||||270
1710148800000|2024-03-11 09:20:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|209
1710149100000|2024-03-11 09:25:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|668
1710149400000|2024-03-11 09:30:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|545
1710149700000|2024-03-11 09:35:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|663
1710150000000|2024-03-11 09:40:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|793
1710150300000|2024-03-11 09:45:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|774
1710150600000|2024-03-11 09:50:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1074
1710150900000|2024-03-11 09:55:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10266.8|10264.8|407
1710151200000|2024-03-11 10:00:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|146
1710151500000|2024-03-11 10:05:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|347
1710151800000|2024-03-11 10:10:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|284
1710152100000|2024-03-11 10:15:00|||||||||30
1710152400000|2024-03-11 10:20:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|499
1710152700000|2024-03-11 10:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|25
1710153000000|2024-03-11 10:30:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|473
1710153300000|2024-03-11 10:35:00|10265.8|10263.8|10266|10264|10266|10264|10265.8|10263.8|91
1710153600000|2024-03-11 10:40:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|568
1710153900000|2024-03-11 10:45:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|209
1710154200000|2024-03-11 10:50:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|343
1710154500000|2024-03-11 10:55:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|446
1710154800000|2024-03-11 11:00:00|||||||||49
1710155100000|2024-03-11 11:05:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|740
1710155400000|2024-03-11 11:10:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|372
1710155700000|2024-03-11 11:15:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|358
1710156000000|2024-03-11 11:20:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|55
1710156300000|2024-03-11 11:25:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1692
1710156600000|2024-03-11 11:30:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|3273
1710156900000|2024-03-11 11:35:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|465
1710157200000|2024-03-11 11:40:00|||||||||83
1710157500000|2024-03-11 11:45:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1623
1710157800000|2024-03-11 11:50:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|739
1710158100000|2024-03-11 11:55:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|2899
1710158400000|2024-03-11 12:00:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|1198
1710158700000|2024-03-11 12:05:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|2420
1710159000000|2024-03-11 12:10:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|1514
1710159300000|2024-03-11 12:15:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1766
1710159600000|2024-03-11 12:20:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|1664
1710159900000|2024-03-11 12:25:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|3233
1710160200000|2024-03-11 12:30:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|3166
1710160500000|2024-03-11 12:35:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|3156
1710160800000|2024-03-11 12:40:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|2415
1710161100000|2024-03-11 12:45:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|2293
1710161400000|2024-03-11 12:50:00|10261.4|10259.4|10261.5|10259.5|10261.7|10259.7|10261|10259|3521
1710161700000|2024-03-11 12:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1988
1710162000000|2024-03-11 13:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.2|10259.2|909
1710162300000|2024-03-11 13:05:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10261|10259|1565
1710162600000|2024-03-11 13:10:00|10261|10259|10261.7|10259.7|10262.1|10260.1|10261|10259|5195
1710162900000|2024-03-11 13:15:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|1629
1710163200000|2024-03-11 13:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|1555
1710163500000|2024-03-11 13:25:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|1559
1710163800000|2024-03-11 13:30:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10261|10259|2986
1710164100000|2024-03-11 13:35:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|4044
1710164400000|2024-03-11 13:40:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|2138
1710164700000|2024-03-11 13:45:00|10261|10259|10259.8|10257.8|10261|10259|10259.4|10257.4|4684
1710165000000|2024-03-11 13:50:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|2815
1710165300000|2024-03-11 13:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.6|10257.6|1847
1710165600000|2024-03-11 14:00:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|1200
1710165900000|2024-03-11 14:05:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|476
1710166200000|2024-03-11 14:10:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.6|10257.6|3136
1710166500000|2024-03-11 14:15:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1079
1710166800000|2024-03-11 14:20:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1783
1710167100000|2024-03-11 14:25:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|802
1710167400000|2024-03-11 14:30:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|2788
1710167700000|2024-03-11 14:35:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1112
1710168000000|2024-03-11 14:40:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|960
1710168300000|2024-03-11 14:45:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10257.8|10255.8|6103
1710168600000|2024-03-11 14:50:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1330
1710168900000|2024-03-11 14:55:00|10259.2|10257.2|10259.4|10257.4|10259.4|10257.4|10259|10257|1224
1710169200000|2024-03-11 15:00:00|10259|10257|10258.2|10256.2|10259|10257|10257.4|10255.4|3080
1710169500000|2024-03-11 15:05:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1636
1710169800000|2024-03-11 15:10:00|10259|10257|10259|10257|10259.8|10257.8|10259|10257|2323
1710170100000|2024-03-11 15:15:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|2648
1710170400000|2024-03-11 15:20:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|465
1710170700000|2024-03-11 15:25:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|1658
1710171000000|2024-03-11 15:30:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1300
1710171300000|2024-03-11 15:35:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|3750
1710171600000|2024-03-11 15:40:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|2930
1710171900000|2024-03-11 15:45:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|4494
1710172200000|2024-03-11 15:50:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1690
1710172500000|2024-03-11 15:55:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|966
1710172800000|2024-03-11 16:00:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1021
1710173100000|2024-03-11 16:05:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259|10257|1385
1710173400000|2024-03-11 16:10:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10259|10257|2325
1710173700000|2024-03-11 16:15:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10259|10257|644
1710174000000|2024-03-11 16:20:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259|10257|980
1710174300000|2024-03-11 16:25:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|1533
1710174600000|2024-03-11 16:30:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1132
1710174900000|2024-03-11 16:35:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1063
1710175200000|2024-03-11 16:40:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10259|10257|1216
1710175500000|2024-03-11 16:45:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|1061
1710175800000|2024-03-11 16:50:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1328
1710176100000|2024-03-11 16:55:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1608
1710176400000|2024-03-11 17:00:00|10258.8|10256.8|10260.2|10258.2|10260.6|10258.6|10258.6|10256.6|5940
1710176700000|2024-03-11 17:05:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|3133
1710177000000|2024-03-11 17:10:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|786
1710177300000|2024-03-11 17:15:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1251
1710177600000|2024-03-11 17:20:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|1089
1710177900000|2024-03-11 17:25:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|1624
1710178200000|2024-03-11 17:30:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|1712
1710178500000|2024-03-11 17:35:00|10259|10257|10257.8|10255.8|10259|10257|10257.4|10255.4|3393
1710178800000|2024-03-11 17:40:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|3040
1710179100000|2024-03-11 17:45:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1509
1710179400000|2024-03-11 17:50:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|4463
1710179700000|2024-03-11 17:55:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|6628
1710180000000|2024-03-11 18:00:00|10256.5|10254.5|10256.5|10254.5|10256.7|10254.7|10256.3|10254.3|1781
1710180300000|2024-03-11 18:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1389
1710180600000|2024-03-11 18:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|832
1710180900000|2024-03-11 18:15:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1212
1710181200000|2024-03-11 18:20:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|8659
1710181500000|2024-03-11 18:25:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|4435
1710181800000|2024-03-11 18:30:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1946
1710182100000|2024-03-11 18:35:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|1385
1710182400000|2024-03-11 18:40:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|897
1710182700000|2024-03-11 18:45:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|2513
1710183000000|2024-03-11 18:50:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1818
1710183300000|2024-03-11 18:55:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2726
1710183600000|2024-03-11 19:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1462
1710183900000|2024-03-11 19:05:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1105
1710184200000|2024-03-11 19:10:00|||||||||1203
1710184500000|2024-03-11 19:15:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1814
1710184800000|2024-03-11 19:20:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|2721
1710185100000|2024-03-11 19:25:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|3309
1710185400000|2024-03-11 19:30:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|926
1710185700000|2024-03-11 19:35:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|4014
1710186000000|2024-03-11 19:40:00|||||||||823
1710186300000|2024-03-11 19:45:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1364
1710186600000|2024-03-11 19:50:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1422
1710186900000|2024-03-11 19:55:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|2130
1710187200000|2024-03-11 20:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1892
1710187500000|2024-03-11 20:05:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.7|10254.7|1993
1710187800000|2024-03-11 20:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1929
1710188100000|2024-03-11 20:15:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1958
1710188400000|2024-03-11 20:20:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|2759
1710188700000|2024-03-11 20:25:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1760
1710189000000|2024-03-11 20:30:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1676
1710189300000|2024-03-11 20:35:00|||||||||293
1710189600000|2024-03-11 20:40:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1160
1710189900000|2024-03-11 20:45:00|||||||||1257
1710190200000|2024-03-11 20:50:00|||||||||565
1710190500000|2024-03-11 20:55:00|||||||||1250
1710194400000|2024-03-11 22:00:00|10256.5|10254.5|10256.3|10254.3|10256.5|10254.5|10255.9|10253.9|268
1710194700000|2024-03-11 22:05:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|114
1710195000000|2024-03-11 22:10:00|||||||||11
1710195600000|2024-03-11 22:20:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|102
1710195900000|2024-03-11 22:25:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|275
1710196200000|2024-03-11 22:30:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|66
1710196500000|2024-03-11 22:35:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|98
1710196800000|2024-03-11 22:40:00|||||||||30
1710197100000|2024-03-11 22:45:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|58
1710197400000|2024-03-11 22:50:00|||||||||39
1710197700000|2024-03-11 22:55:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|44
1710198300000|2024-03-11 23:05:00|||||||||33
1710198600000|2024-03-11 23:10:00|||||||||70
1710198900000|2024-03-11 23:15:00|||||||||28
1710199200000|2024-03-11 23:20:00|||||||||74
1710199500000|2024-03-11 23:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|330
1710199800000|2024-03-11 23:30:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|223
1710200100000|2024-03-11 23:35:00|||||||||64
1710200400000|2024-03-11 23:40:00|||||||||68
1710200700000|2024-03-11 23:45:00|||||||||9
1710201000000|2024-03-11 23:50:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|330
1710201600000|2024-03-12 00:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|634
1710201900000|2024-03-12 00:05:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|694
1710202200000|2024-03-12 00:10:00|||||||||4
1710202500000|2024-03-12 00:15:00|10257.3|10255.3|10257.1|10255.1|10257.3|10255.3|10257.1|10255.1|284
1710202800000|2024-03-12 00:20:00|||||||||81
1710203100000|2024-03-12 00:25:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|355
1710203400000|2024-03-12 00:30:00|||||||||127
1710203700000|2024-03-12 00:35:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|72
1710204000000|2024-03-12 00:40:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|359
1710204300000|2024-03-12 00:45:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|232
1710204600000|2024-03-12 00:50:00|||||||||16
1710204900000|2024-03-12 00:55:00|||||||||205
1710205200000|2024-03-12 01:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|636
1710205500000|2024-03-12 01:05:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|284
1710205800000|2024-03-12 01:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|840
1710206100000|2024-03-12 01:15:00|||||||||4
1710206700000|2024-03-12 01:25:00|||||||||261
1710207000000|2024-03-12 01:30:00|||||||||22
1710207300000|2024-03-12 01:35:00|||||||||3
1710207600000|2024-03-12 01:40:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|302
1710207900000|2024-03-12 01:45:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|180
1710208200000|2024-03-12 01:50:00|||||||||1
1710208500000|2024-03-12 01:55:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|115
1710208800000|2024-03-12 02:00:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|136
1710209100000|2024-03-12 02:05:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|327
1710209400000|2024-03-12 02:10:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|409
1710209700000|2024-03-12 02:15:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|111
1710210000000|2024-03-12 02:20:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|322
1710210300000|2024-03-12 02:25:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|92
1710210600000|2024-03-12 02:30:00|||||||||20
1710210900000|2024-03-12 02:35:00|10256.7|10254.7|10256.7|10254.7|10256.9|10254.9|10256.7|10254.7|719
1710211200000|2024-03-12 02:40:00|||||||||43
1710211500000|2024-03-12 02:45:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|226
1710211800000|2024-03-12 02:50:00|||||||||104
1710212400000|2024-03-12 03:00:00|||||||||71
1710212700000|2024-03-12 03:05:00|||||||||22
1710213000000|2024-03-12 03:10:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|19
1710213300000|2024-03-12 03:15:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|240
1710213600000|2024-03-12 03:20:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|95
1710214200000|2024-03-12 03:30:00|||||||||266
1710214500000|2024-03-12 03:35:00|||||||||118
1710214800000|2024-03-12 03:40:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|14
1710215100000|2024-03-12 03:45:00|||||||||4
1710215400000|2024-03-12 03:50:00|||||||||51
1710215700000|2024-03-12 03:55:00|||||||||266
1710216000000|2024-03-12 04:00:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|530
1710216300000|2024-03-12 04:05:00|||||||||79
1710216600000|2024-03-12 04:10:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|62
1710216900000|2024-03-12 04:15:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|222
1710217200000|2024-03-12 04:20:00|||||||||1
1710217500000|2024-03-12 04:25:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|267
1710217800000|2024-03-12 04:30:00|||||||||1
1710218100000|2024-03-12 04:35:00|||||||||200
1710218400000|2024-03-12 04:40:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|4
1710218700000|2024-03-12 04:45:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|1
1710219000000|2024-03-12 04:50:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|105
1710219300000|2024-03-12 04:55:00|||||||||220
1710219600000|2024-03-12 05:00:00|||||||||129
1710219900000|2024-03-12 05:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|374
1710220200000|2024-03-12 05:10:00|||||||||1
1710220500000|2024-03-12 05:15:00|||||||||4
1710220800000|2024-03-12 05:20:00|||||||||54
1710221100000|2024-03-12 05:25:00|||||||||31
1710221400000|2024-03-12 05:30:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|194
1710221700000|2024-03-12 05:35:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|94
1710222000000|2024-03-12 05:40:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|479
1710222300000|2024-03-12 05:45:00|||||||||34
1710222600000|2024-03-12 05:50:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|179
1710222900000|2024-03-12 05:55:00|||||||||622
1710223200000|2024-03-12 06:00:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|192
1710223500000|2024-03-12 06:05:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|687
1710223800000|2024-03-12 06:10:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|68
1710224100000|2024-03-12 06:15:00|10255.7|10253.7|10255.5|10253.5|10255.7|10253.7|10255.5|10253.5|84
1710224400000|2024-03-12 06:20:00|||||||||310
1710224700000|2024-03-12 06:25:00|10255.7|10253.7|10255.9|10253.9|10256.3|10254.3|10255.7|10253.7|840
1710225000000|2024-03-12 06:30:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|340
1710225300000|2024-03-12 06:35:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|572
1710225600000|2024-03-12 06:40:00|||||||||1284
1710225900000|2024-03-12 06:45:00|||||||||3
1710226200000|2024-03-12 06:50:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|170
1710226500000|2024-03-12 06:55:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|359
1710226800000|2024-03-12 07:00:00|10255.3|10253.3|10256.3|10254.3|10256.3|10254.3|10255.1|10253.1|1307
1710227100000|2024-03-12 07:05:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|216
1710227400000|2024-03-12 07:10:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|890
1710227700000|2024-03-12 07:15:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1126
1710228000000|2024-03-12 07:20:00|||||||||56
1710228300000|2024-03-12 07:25:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|148
1710228600000|2024-03-12 07:30:00|||||||||50
1710228900000|2024-03-12 07:35:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|895
1710229200000|2024-03-12 07:40:00|||||||||263
1710229500000|2024-03-12 07:45:00|||||||||153
1710229800000|2024-03-12 07:50:00|||||||||684
1710230100000|2024-03-12 07:55:00|10257.4|10255.4|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|1691
1710230400000|2024-03-12 08:00:00|10257.1|10255.1|10255.9|10253.9|10257.1|10255.1|10255.9|10253.9|1219
1710230700000|2024-03-12 08:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|759
1710231000000|2024-03-12 08:10:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|502
1710231300000|2024-03-12 08:15:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|602
1710231600000|2024-03-12 08:20:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|696
1710231900000|2024-03-12 08:25:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|888
1710232200000|2024-03-12 08:30:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|164
1710232500000|2024-03-12 08:35:00|10257.3|10255.3|10257.1|10255.1|10257.3|10255.3|10257.1|10255.1|576
1710232800000|2024-03-12 08:40:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|341
1710233100000|2024-03-12 08:45:00|||||||||438
1710233400000|2024-03-12 08:50:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|284
1710233700000|2024-03-12 08:55:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|392
1710234000000|2024-03-12 09:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|701
1710234300000|2024-03-12 09:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1021
1710234600000|2024-03-12 09:10:00|||||||||335
1710234900000|2024-03-12 09:15:00|||||||||28
1710235200000|2024-03-12 09:20:00|||||||||356
1710235500000|2024-03-12 09:25:00|||||||||126
1710235800000|2024-03-12 09:30:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|592
1710236100000|2024-03-12 09:35:00|||||||||12
1710236400000|2024-03-12 09:40:00|||||||||277
1710236700000|2024-03-12 09:45:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|2333
1710237000000|2024-03-12 09:50:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|899
1710237300000|2024-03-12 09:55:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|258
1710237600000|2024-03-12 10:00:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|751
1710237900000|2024-03-12 10:05:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|465
1710238200000|2024-03-12 10:10:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|691
1710238500000|2024-03-12 10:15:00|||||||||127
1710238800000|2024-03-12 10:20:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|914
1710239100000|2024-03-12 10:25:00|||||||||82
1710239400000|2024-03-12 10:30:00|||||||||425
1710239700000|2024-03-12 10:35:00|||||||||222
1710240000000|2024-03-12 10:40:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1244
1710240300000|2024-03-12 10:45:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1149
1710240600000|2024-03-12 10:50:00|||||||||304
1710240900000|2024-03-12 10:55:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|571
1710241200000|2024-03-12 11:00:00|||||||||74
1710241500000|2024-03-12 11:05:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1290
1710241800000|2024-03-12 11:10:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|283
1710242100000|2024-03-12 11:15:00|10256.3|10254.3|10254.7|10252.7|10256.3|10254.3|10254.7|10252.7|812
1710242400000|2024-03-12 11:20:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|732
1710242700000|2024-03-12 11:25:00|10254.9|10252.9|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|505
1710243000000|2024-03-12 11:30:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|4292
1710243300000|2024-03-12 11:35:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1460
1710243600000|2024-03-12 11:40:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1699
1710243900000|2024-03-12 11:45:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|2084
1710244200000|2024-03-12 11:50:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|1613
1710244500000|2024-03-12 11:55:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|2131
1710244800000|2024-03-12 12:00:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|4196
1710245100000|2024-03-12 12:05:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10252.8|10250.8|2481
1710245400000|2024-03-12 12:10:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|3416
1710245700000|2024-03-12 12:15:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|3009
1710246000000|2024-03-12 12:20:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.1|10251.1|7053
1710246300000|2024-03-12 12:25:00|10253.9|10251.9|10253.9|10251.9|10255.3|10253.3|10253.1|10251.1|7884
1710246600000|2024-03-12 12:30:00|10254.1|10252.1|10253.9|10251.9|10260.2|10258.2|10239.3|10237.3|22676
1710246900000|2024-03-12 12:35:00|10254.3|10252.3|10257.8|10255.8|10258.6|10256.6|10252.4|10250.4|16665
1710247200000|2024-03-12 12:40:00|10258.2|10256.2|10260.2|10258.2|10261|10259|10257.1|10255.1|16729
1710247500000|2024-03-12 12:45:00|10260.6|10258.6|10257.4|10255.4|10261|10259|10257.4|10255.4|7685
1710247800000|2024-03-12 12:50:00|10257.1|10255.1|10255.1|10253.1|10257.8|10255.8|10255.1|10253.1|8869
1710248100000|2024-03-12 12:55:00|10254.7|10252.7|10253.1|10251.1|10255.9|10253.9|10253.1|10251.1|10200
1710248400000|2024-03-12 13:00:00|10253.3|10251.3|10251.6|10249.6|10253.9|10251.9|10251.2|10249.2|11543
1710248700000|2024-03-12 13:05:00|10251.2|10249.2|10250|10248|10251.4|10249.4|10249.2|10247.2|13178
1710249000000|2024-03-12 13:10:00|10249.6|10247.6|10250|10248|10251.2|10249.2|10248.9|10246.9|13672
1710249300000|2024-03-12 13:15:00|10250.4|10248.4|10247.3|10245.3|10250.4|10248.4|10247.3|10245.3|9118
1710249600000|2024-03-12 13:20:00|10247.5|10245.5|10248.9|10246.9|10248.9|10246.9|10246.9|10244.9|9693
1710249900000|2024-03-12 13:25:00|10249.2|10247.2|10248.5|10246.5|10249.6|10247.6|10248.1|10246.1|6583
1710250200000|2024-03-12 13:30:00|10248.9|10246.9|10247.3|10245.3|10249.6|10247.6|10246.9|10244.9|6753
1710250500000|2024-03-12 13:35:00|10247.7|10245.7|10245.7|10243.7|10248.1|10246.1|10245.3|10243.3|6406
1710250800000|2024-03-12 13:40:00|10245.3|10243.3|10247.3|10245.3|10248.1|10246.1|10245.3|10243.3|5730
1710251100000|2024-03-12 13:45:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|3542
1710251400000|2024-03-12 13:50:00|10247.7|10245.7|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|4683
1710251700000|2024-03-12 13:55:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|2145
1710252000000|2024-03-12 14:00:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|6608
1710252300000|2024-03-12 14:05:00|10247.3|10245.3|10246.9|10244.9|10248.5|10246.5|10246.9|10244.9|7905
1710252600000|2024-03-12 14:10:00|10246.7|10244.7|10246.9|10244.9|10246.9|10244.9|10245.7|10243.7|3847
1710252900000|2024-03-12 14:15:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|2045
1710253200000|2024-03-12 14:20:00|10246.9|10244.9|10247.7|10245.7|10248.1|10246.1|10246.5|10244.5|2984
1710253500000|2024-03-12 14:25:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|2369
1710253800000|2024-03-12 14:30:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|2938
1710254100000|2024-03-12 14:35:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|1985
1710254400000|2024-03-12 14:40:00|10246.5|10244.5|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|1864
1710254700000|2024-03-12 14:45:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|6129
1710255000000|2024-03-12 14:50:00|10245.7|10243.7|10244.9|10242.9|10246.1|10244.1|10244.6|10242.6|8090
1710255300000|2024-03-12 14:55:00|10244.6|10242.6|10244.6|10242.6|10245.3|10243.3|10243.8|10241.8|10191
1710255600000|2024-03-12 15:00:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|2443
1710255900000|2024-03-12 15:05:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|6287
1710256200000|2024-03-12 15:10:00|10244.8|10242.8|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|3254
1710256500000|2024-03-12 15:15:00|10245.3|10243.3|10244.2|10242.2|10245.3|10243.3|10243.8|10241.8|3373
1710256800000|2024-03-12 15:20:00|10244|10242|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|3272
1710257100000|2024-03-12 15:25:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|1003
1710257400000|2024-03-12 15:30:00|10243.6|10241.6|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|1674
1710257700000|2024-03-12 15:35:00|10243|10241|10244.6|10242.6|10244.8|10242.8|10243|10241|2595
1710258000000|2024-03-12 15:40:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|1580
1710258300000|2024-03-12 15:45:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|1589
1710258600000|2024-03-12 15:50:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|4869
1710258900000|2024-03-12 15:55:00|10244.9|10242.9|10244.2|10242.2|10245.3|10243.3|10243.8|10241.8|3916
1710259200000|2024-03-12 16:00:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|703
1710259500000|2024-03-12 16:05:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|1097
1710259800000|2024-03-12 16:10:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|7735
1710260100000|2024-03-12 16:15:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|2126
1710260400000|2024-03-12 16:20:00|10243.8|10241.8|10244.6|10242.6|10244.6|10242.6|10243.4|10241.4|2837
1710260700000|2024-03-12 16:25:00|||||||||64
1710261000000|2024-03-12 16:30:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|498
1710261300000|2024-03-12 16:35:00|10244.4|10242.4|10244.9|10242.9|10244.9|10242.9|10244.4|10242.4|1057
1710261600000|2024-03-12 16:40:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|393
1710261900000|2024-03-12 16:45:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1641
1710262200000|2024-03-12 16:50:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1915
1710262500000|2024-03-12 16:55:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|4232
1710262800000|2024-03-12 17:00:00|10243.6|10241.6|10243.4|10241.4|10244.4|10242.4|10242.2|10240.2|6498
1710263100000|2024-03-12 17:05:00|10243.2|10241.2|10243.8|10241.8|10243.8|10241.8|10241.8|10239.8|3904
1710263400000|2024-03-12 17:10:00|10243.6|10241.6|10243.8|10241.8|10243.8|10241.8|10243|10241|3095
1710263700000|2024-03-12 17:15:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|975
1710264000000|2024-03-12 17:20:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|2253
1710264300000|2024-03-12 17:25:00|10243.8|10241.8|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|1018
1710264600000|2024-03-12 17:30:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|839
1710264900000|2024-03-12 17:35:00|10244.4|10242.4|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1144
1710265200000|2024-03-12 17:40:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|1682
1710265500000|2024-03-12 17:45:00|10243.8|10241.8|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|2133
1710265800000|2024-03-12 17:50:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|434
1710266100000|2024-03-12 17:55:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|1159
1710266400000|2024-03-12 18:00:00|||||||||983
1710266700000|2024-03-12 18:05:00|10244.8|10242.8|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|4376
1710267000000|2024-03-12 18:10:00|||||||||294
1710267300000|2024-03-12 18:15:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|1124
1710267600000|2024-03-12 18:20:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|1963
1710267900000|2024-03-12 18:25:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|854
1710268200000|2024-03-12 18:30:00|10245.5|10243.5|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|1234
1710268500000|2024-03-12 18:35:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1012
1710268800000|2024-03-12 18:40:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|1095
1710269100000|2024-03-12 18:45:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|880
1710269400000|2024-03-12 18:50:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1078
1710269700000|2024-03-12 18:55:00|10244.2|10242.2|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|4192
1710270000000|2024-03-12 19:00:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|3815
1710270300000|2024-03-12 19:05:00|10242.6|10240.6|10243|10241|10243.4|10241.4|10242.6|10240.6|1955
1710270600000|2024-03-12 19:10:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|1368
1710270900000|2024-03-12 19:15:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|1304
1710271200000|2024-03-12 19:20:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|552
1710271500000|2024-03-12 19:25:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|1505
1710271800000|2024-03-12 19:30:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|644
1710272100000|2024-03-12 19:35:00|||||||||2106
1710272400000|2024-03-12 19:40:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|1723
1710272700000|2024-03-12 19:45:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|2246
1710273000000|2024-03-12 19:50:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|1214
1710273300000|2024-03-12 19:55:00|10243.6|10241.6|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|3493
1710273600000|2024-03-12 20:00:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|2223
1710273900000|2024-03-12 20:05:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|596
1710274200000|2024-03-12 20:10:00|||||||||1300
1710274500000|2024-03-12 20:15:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|568
1710274800000|2024-03-12 20:20:00|||||||||1035
1710275100000|2024-03-12 20:25:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|1097
1710275400000|2024-03-12 20:30:00|||||||||826
1710275700000|2024-03-12 20:35:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|3991
1710276000000|2024-03-12 20:40:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|820
1710276300000|2024-03-12 20:45:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|594
1710276600000|2024-03-12 20:50:00|10245.5|10243.5|10244.9|10242.9|10245.5|10243.5|10244.9|10242.9|832
1710276900000|2024-03-12 20:55:00|10244.8|10242.8|10244.8|10242.8|10244.9|10242.9|10244.8|10242.8|1087
1710280800000|2024-03-12 22:00:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|46
1710281100000|2024-03-12 22:05:00|10245.1|10243.1|10245.1|10243.1|10245.1|10243.1|10245.1|10243.1|73
1710281400000|2024-03-12 22:10:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|135
1710281700000|2024-03-12 22:15:00|||||||||16
1710282000000|2024-03-12 22:20:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|45
1710282300000|2024-03-12 22:25:00|10244.4|10242.4|10244.6|10242.6|10244.6|10242.6|10244.4|10242.4|39
1710282600000|2024-03-12 22:30:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|7
1710283200000|2024-03-12 22:40:00|||||||||2
1710283500000|2024-03-12 22:45:00|||||||||80
1710283800000|2024-03-12 22:50:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|4
1710284100000|2024-03-12 22:55:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|217
1710284400000|2024-03-12 23:00:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|102
1710284700000|2024-03-12 23:05:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|68
1710285000000|2024-03-12 23:10:00|||||||||9
1710285300000|2024-03-12 23:15:00|||||||||92
1710285600000|2024-03-12 23:20:00|||||||||139
1710285900000|2024-03-12 23:25:00|||||||||180
1710286200000|2024-03-12 23:30:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|464
1710286500000|2024-03-12 23:35:00|||||||||6
1710286800000|2024-03-12 23:40:00|||||||||55
1710287100000|2024-03-12 23:45:00|||||||||27
1710287400000|2024-03-12 23:50:00|||||||||12
1710287700000|2024-03-12 23:55:00|||||||||173
1710288000000|2024-03-13 00:00:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|60
1710288300000|2024-03-13 00:05:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|793
1710288600000|2024-03-13 00:10:00|||||||||3
1710288900000|2024-03-13 00:15:00|||||||||46
1710289200000|2024-03-13 00:20:00|||||||||5
1710289500000|2024-03-13 00:25:00|||||||||129
1710289800000|2024-03-13 00:30:00|||||||||125
1710290100000|2024-03-13 00:35:00|||||||||15
1710290400000|2024-03-13 00:40:00|||||||||4
1710290700000|2024-03-13 00:45:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|219
1710291000000|2024-03-13 00:50:00|||||||||154
1710291300000|2024-03-13 00:55:00|||||||||105
1710291600000|2024-03-13 01:00:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|395
1710291900000|2024-03-13 01:05:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|898
1710292200000|2024-03-13 01:10:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|216
1710292500000|2024-03-13 01:15:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|586
1710292800000|2024-03-13 01:20:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|370
1710293100000|2024-03-13 01:25:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|246
1710293400000|2024-03-13 01:30:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|320
1710293700000|2024-03-13 01:35:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|240
1710294000000|2024-03-13 01:40:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|484
1710294300000|2024-03-13 01:45:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|187
1710294600000|2024-03-13 01:50:00|||||||||172
1710294900000|2024-03-13 01:55:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|117
1710295200000|2024-03-13 02:00:00|||||||||352
1710295500000|2024-03-13 02:05:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|49
1710295800000|2024-03-13 02:10:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|110
1710296100000|2024-03-13 02:15:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|245
1710296400000|2024-03-13 02:20:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|77
1710296700000|2024-03-13 02:25:00|||||||||170
1710297000000|2024-03-13 02:30:00|||||||||55
1710297300000|2024-03-13 02:35:00|||||||||8
1710297600000|2024-03-13 02:40:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|136
1710297900000|2024-03-13 02:45:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|155
1710298200000|2024-03-13 02:50:00|||||||||3
1710298500000|2024-03-13 02:55:00|||||||||23
1710298800000|2024-03-13 03:00:00|||||||||67
1710299100000|2024-03-13 03:05:00|||||||||35
1710299400000|2024-03-13 03:10:00|||||||||1
1710299700000|2024-03-13 03:15:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|155
1710300000000|2024-03-13 03:20:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|31
1710300300000|2024-03-13 03:25:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|216
1710300600000|2024-03-13 03:30:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|383
1710300900000|2024-03-13 03:35:00|||||||||1
1710301200000|2024-03-13 03:40:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|239
1710301500000|2024-03-13 03:45:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|46
1710301800000|2024-03-13 03:50:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|25
1710302400000|2024-03-13 04:00:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|305
1710302700000|2024-03-13 04:05:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|174
1710303000000|2024-03-13 04:10:00|||||||||5
1710303300000|2024-03-13 04:15:00|||||||||4
1710303600000|2024-03-13 04:20:00|||||||||10
1710303900000|2024-03-13 04:25:00|||||||||2
1710304200000|2024-03-13 04:30:00|||||||||51
1710304500000|2024-03-13 04:35:00|||||||||1
1710304800000|2024-03-13 04:40:00|||||||||848
1710305100000|2024-03-13 04:45:00|||||||||1
1710305400000|2024-03-13 04:50:00|||||||||76
1710305700000|2024-03-13 04:55:00|||||||||3
1710306000000|2024-03-13 05:00:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|70
1710306300000|2024-03-13 05:05:00|10244|10242|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|150
1710306600000|2024-03-13 05:10:00|||||||||1
1710306900000|2024-03-13 05:15:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|201
1710307200000|2024-03-13 05:20:00|||||||||135
1710307500000|2024-03-13 05:25:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|96
1710307800000|2024-03-13 05:30:00|||||||||91
1710308100000|2024-03-13 05:35:00|||||||||1
1710308400000|2024-03-13 05:40:00|||||||||1
1710308700000|2024-03-13 05:45:00|||||||||101
1710309000000|2024-03-13 05:50:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.4|10242.4|173
1710309300000|2024-03-13 05:55:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|492
1710309600000|2024-03-13 06:00:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|146
1710309900000|2024-03-13 06:05:00|||||||||11
1710310200000|2024-03-13 06:10:00|||||||||104
1710310500000|2024-03-13 06:15:00|||||||||54
1710310800000|2024-03-13 06:20:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|1129
1710311100000|2024-03-13 06:25:00|||||||||6
1710311400000|2024-03-13 06:30:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|221
1710311700000|2024-03-13 06:35:00|||||||||51
1710312000000|2024-03-13 06:40:00|||||||||60
1710312300000|2024-03-13 06:45:00|||||||||16
1710312600000|2024-03-13 06:50:00|||||||||89
1710312900000|2024-03-13 06:55:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|333
1710313200000|2024-03-13 07:00:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|1475
1710313500000|2024-03-13 07:05:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|845
1710313800000|2024-03-13 07:10:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|375
1710314100000|2024-03-13 07:15:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|942
1710314400000|2024-03-13 07:20:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|309
1710314700000|2024-03-13 07:25:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|1455
1710315000000|2024-03-13 07:30:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|990
1710315300000|2024-03-13 07:35:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|756
1710315600000|2024-03-13 07:40:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|564
1710315900000|2024-03-13 07:45:00|||||||||454
1710316200000|2024-03-13 07:50:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|207
1710316500000|2024-03-13 07:55:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|2065
1710316800000|2024-03-13 08:00:00|10244.2|10242.2|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|2124
1710317100000|2024-03-13 08:05:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|782
1710317400000|2024-03-13 08:10:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|2960
1710317700000|2024-03-13 08:15:00|10243.6|10241.6|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|893
1710318000000|2024-03-13 08:20:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|337
1710318300000|2024-03-13 08:25:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|447
1710318600000|2024-03-13 08:30:00|||||||||467
1710318900000|2024-03-13 08:35:00|10244.2|10242.2|10244.2|10242.2|10244.4|10242.4|10244.2|10242.2|405
1710319200000|2024-03-13 08:40:00|||||||||1122
1710319500000|2024-03-13 08:45:00|10244.4|10242.4|10243.4|10241.4|10244.4|10242.4|10243.4|10241.4|1727
1710319800000|2024-03-13 08:50:00|10243|10241|10243|10241|10243|10241|10243|10241|1896
1710320100000|2024-03-13 08:55:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|2749
1710320400000|2024-03-13 09:00:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|581
1710320700000|2024-03-13 09:05:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|520
1710321000000|2024-03-13 09:10:00|||||||||2059
1710321300000|2024-03-13 09:15:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|1517
1710321600000|2024-03-13 09:20:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|1106
1710321900000|2024-03-13 09:25:00|10241|10239|10240.6|10238.6|10241|10239|10240.3|10238.3|1301
1710322200000|2024-03-13 09:30:00|10240.8|10238.8|10241|10239|10241|10239|10240.6|10238.6|3716
1710322500000|2024-03-13 09:35:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|2654
1710322800000|2024-03-13 09:40:00|10240.6|10238.6|10241|10239|10241|10239|10240.6|10238.6|373
1710323100000|2024-03-13 09:45:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|719
1710323400000|2024-03-13 09:50:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|878
1710323700000|2024-03-13 09:55:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|432
1710324000000|2024-03-13 10:00:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|626
1710324300000|2024-03-13 10:05:00|||||||||1160
1710324600000|2024-03-13 10:10:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|1589
1710324900000|2024-03-13 10:15:00|||||||||229
1710325200000|2024-03-13 10:20:00|10241|10239|10240.5|10238.5|10241|10239|10240.3|10238.3|338
1710325500000|2024-03-13 10:25:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|421
1710325800000|2024-03-13 10:30:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|343
1710326100000|2024-03-13 10:35:00|||||||||96
1710326400000|2024-03-13 10:40:00|10239.7|10237.7|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|800
1710326700000|2024-03-13 10:45:00|||||||||179
1710327000000|2024-03-13 10:50:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|92
1710327300000|2024-03-13 10:55:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|750
1710327600000|2024-03-13 11:00:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|1809
1710327900000|2024-03-13 11:05:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|601
1710328200000|2024-03-13 11:10:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|387
1710328500000|2024-03-13 11:15:00|||||||||1043
1710328800000|2024-03-13 11:20:00|||||||||212
1710329100000|2024-03-13 11:25:00|10240.6|10238.6|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|1094
1710329400000|2024-03-13 11:30:00|10239.7|10237.7|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|2760
1710329700000|2024-03-13 11:35:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|427
1710330000000|2024-03-13 11:40:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|2659
1710330300000|2024-03-13 11:45:00|||||||||224
1710330600000|2024-03-13 11:50:00|10240.1|10238.1|10239.9|10237.9|10240.1|10238.1|10239.5|10237.5|1030
1710330900000|2024-03-13 11:55:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|1284
1710331200000|2024-03-13 12:00:00|10238.7|10236.7|10237.9|10235.9|10239.1|10237.1|10237.5|10235.5|3847
1710331500000|2024-03-13 12:05:00|10237.5|10235.5|10239.1|10237.1|10239.1|10237.1|10237.5|10235.5|3368
1710331800000|2024-03-13 12:10:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|706
1710332100000|2024-03-13 12:15:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|2284
1710332400000|2024-03-13 12:20:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|1940
1710332700000|2024-03-13 12:25:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|2706
1710333000000|2024-03-13 12:30:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|2794
1710333300000|2024-03-13 12:35:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|2969
1710333600000|2024-03-13 12:40:00|10237.9|10235.9|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|3920
1710333900000|2024-03-13 12:45:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|1922
1710334200000|2024-03-13 12:50:00|10239.7|10237.7|10239.1|10237.1|10239.9|10237.9|10238.7|10236.7|1578
1710334500000|2024-03-13 12:55:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|1212
1710334800000|2024-03-13 13:00:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|1180
1710335100000|2024-03-13 13:05:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|1797
1710335400000|2024-03-13 13:10:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|1036
1710335700000|2024-03-13 13:15:00|10238.9|10236.9|10239.9|10237.9|10239.9|10237.9|10238.7|10236.7|1735
1710336000000|2024-03-13 13:20:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|2759
1710336300000|2024-03-13 13:25:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|1064
1710336600000|2024-03-13 13:30:00|10239.1|10237.1|10238.3|10236.3|10239.5|10237.5|10238.3|10236.3|3330
1710336900000|2024-03-13 13:35:00|10238.7|10236.7|10239.5|10237.5|10240.3|10238.3|10238.3|10236.3|3911
1710337200000|2024-03-13 13:40:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|878
1710337500000|2024-03-13 13:45:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|1272
1710337800000|2024-03-13 13:50:00|10240.3|10238.3|10239.5|10237.5|10240.3|10238.3|10238.7|10236.7|2653
1710338100000|2024-03-13 13:55:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10238.7|10236.7|3925
1710338400000|2024-03-13 14:00:00|10238.7|10236.7|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|2946
1710338700000|2024-03-13 14:05:00|||||||||835
1710339000000|2024-03-13 14:10:00|||||||||794
1710339300000|2024-03-13 14:15:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|1120
1710339600000|2024-03-13 14:20:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|3432
1710339900000|2024-03-13 14:25:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|1412
1710340200000|2024-03-13 14:30:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|1377
1710340500000|2024-03-13 14:35:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|5490
1710340800000|2024-03-13 14:40:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|2562
1710341100000|2024-03-13 14:45:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|256
1710341400000|2024-03-13 14:50:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|1606
1710341700000|2024-03-13 14:55:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|883
1710342000000|2024-03-13 15:00:00|10239.9|10237.9|10240.6|10238.6|10241|10239|10239.9|10237.9|2394
1710342300000|2024-03-13 15:05:00|10240.8|10238.8|10240.6|10238.6|10241|10239|10239.9|10237.9|1620
1710342600000|2024-03-13 15:10:00|10240.3|10238.3|10241|10239|10241|10239|10240.3|10238.3|968
1710342900000|2024-03-13 15:15:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|2891
1710343200000|2024-03-13 15:20:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|875
1710343500000|2024-03-13 15:25:00|10240.6|10238.6|10240.3|10238.3|10241|10239|10240.3|10238.3|958
1710343800000|2024-03-13 15:30:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|1433
1710344100000|2024-03-13 15:35:00|10240.3|10238.3|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|919
1710344400000|2024-03-13 15:40:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|1137
1710344700000|2024-03-13 15:45:00|||||||||510
1710345000000|2024-03-13 15:50:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|809
1710345300000|2024-03-13 15:55:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|1014
1710345600000|2024-03-13 16:00:00|10239.5|10237.5|10238.3|10236.3|10239.5|10237.5|10238.3|10236.3|1126
1710345900000|2024-03-13 16:05:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|1348
1710346200000|2024-03-13 16:10:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1905
1710346500000|2024-03-13 16:15:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|2138
1710346800000|2024-03-13 16:20:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|214
1710347100000|2024-03-13 16:25:00|10239.1|10237.1|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|3742
1710347400000|2024-03-13 16:30:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1723
1710347700000|2024-03-13 16:35:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.5|10236.5|936
1710348000000|2024-03-13 16:40:00|||||||||79
1710348300000|2024-03-13 16:45:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|578
1710348600000|2024-03-13 16:50:00|||||||||177
1710348900000|2024-03-13 16:55:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|1590
1710349200000|2024-03-13 17:00:00|10237.7|10235.7|10237.9|10235.9|10239.9|10237.9|10237.3|10235.3|7472
1710349500000|2024-03-13 17:05:00|10238.3|10236.3|10239.9|10237.9|10239.9|10237.9|10237.9|10235.9|3038
1710349800000|2024-03-13 17:10:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|6684
1710350100000|2024-03-13 17:15:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|1078
1710350400000|2024-03-13 17:20:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|1536
1710350700000|2024-03-13 17:25:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|1275
1710351000000|2024-03-13 17:30:00|10240.6|10238.6|10239.5|10237.5|10240.6|10238.6|10239.1|10237.1|2068
1710351300000|2024-03-13 17:35:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|1318
1710351600000|2024-03-13 17:40:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|491
1710351900000|2024-03-13 17:45:00|10239.7|10237.7|10239.5|10237.5|10239.7|10237.7|10239.5|10237.5|636
1710352200000|2024-03-13 17:50:00|10239.3|10237.3|10238.7|10236.7|10239.3|10237.3|10238.3|10236.3|5601
1710352500000|2024-03-13 17:55:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|354
1710352800000|2024-03-13 18:00:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1477
1710353100000|2024-03-13 18:05:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|5439
1710353400000|2024-03-13 18:10:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|1172
1710353700000|2024-03-13 18:15:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|973
1710354000000|2024-03-13 18:20:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|726
1710354300000|2024-03-13 18:25:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|833
1710354600000|2024-03-13 18:30:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|322
1710354900000|2024-03-13 18:35:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|1012
1710355200000|2024-03-13 18:40:00|||||||||136
1710355500000|2024-03-13 18:45:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|1857
1710355800000|2024-03-13 18:50:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|1226
1710356100000|2024-03-13 18:55:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|2059
1710356400000|2024-03-13 19:00:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1759
1710356700000|2024-03-13 19:05:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|2965
1710357000000|2024-03-13 19:10:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|1628
1710357300000|2024-03-13 19:15:00|10236|10234|10236|10234|10236.4|10234.4|10236|10234|1784
1710357600000|2024-03-13 19:20:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|1010
1710357900000|2024-03-13 19:25:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10236|10234|4819
1710358200000|2024-03-13 19:30:00|||||||||386
1710358500000|2024-03-13 19:35:00|||||||||964
1710358800000|2024-03-13 19:40:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|10955
1710359100000|2024-03-13 19:45:00|||||||||894
1710359400000|2024-03-13 19:50:00|10236|10234|10235.6|10233.6|10236|10234|10235.2|10233.2|2634
1710359700000|2024-03-13 19:55:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|1749
1710360000000|2024-03-13 20:00:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.6|10233.6|1979
1710360300000|2024-03-13 20:05:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|2867
1710360600000|2024-03-13 20:10:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|1208
1710360900000|2024-03-13 20:15:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|1311
1710361200000|2024-03-13 20:20:00|||||||||815
1710361500000|2024-03-13 20:25:00|10236|10234|10235.2|10233.2|10236|10234|10234.8|10232.8|2844
1710361800000|2024-03-13 20:30:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|818
1710362100000|2024-03-13 20:35:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|473
1710362400000|2024-03-13 20:40:00|||||||||867
1710362700000|2024-03-13 20:45:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|2287
1710363000000|2024-03-13 20:50:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|2884
1710363300000|2024-03-13 20:55:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10234|10232|1726
1710367200000|2024-03-13 22:00:00|||||||||48
1710367500000|2024-03-13 22:05:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|303
1710367800000|2024-03-13 22:10:00|||||||||120
1710368100000|2024-03-13 22:15:00|||||||||17
1710368400000|2024-03-13 22:20:00|||||||||47
1710368700000|2024-03-13 22:25:00|10234.4|10232.4|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|1262
1710369000000|2024-03-13 22:30:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|26
1710369300000|2024-03-13 22:35:00|||||||||66
1710369600000|2024-03-13 22:40:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|112
1710369900000|2024-03-13 22:45:00|||||||||2
1710370200000|2024-03-13 22:50:00|||||||||363
1710370500000|2024-03-13 22:55:00|||||||||1
1710370800000|2024-03-13 23:00:00|10234|10232|10234|10232|10234|10232|10233.6|10231.6|289
1710371100000|2024-03-13 23:05:00|10233.6|10231.6|10234|10232|10234|10232|10233.6|10231.6|272
1710371400000|2024-03-13 23:10:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|116
1710371700000|2024-03-13 23:15:00|||||||||674
1710372000000|2024-03-13 23:20:00|10234|10232|10234|10232|10234|10232|10234|10232|77
1710372300000|2024-03-13 23:25:00|||||||||4
1710372600000|2024-03-13 23:30:00|10233.8|10231.8|10233.6|10231.6|10233.8|10231.8|10233.6|10231.6|30
1710372900000|2024-03-13 23:35:00|10234|10232|10234|10232|10234|10232|10234|10232|156
1710373200000|2024-03-13 23:40:00|10233.8|10231.8|10234|10232|10234|10232|10233.6|10231.6|57
1710373500000|2024-03-13 23:45:00|10233.8|10231.8|10234|10232|10234|10232|10233.6|10231.6|111
1710373800000|2024-03-13 23:50:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|182
1710374100000|2024-03-13 23:55:00|||||||||14
1710374400000|2024-03-14 00:00:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|95
1710374700000|2024-03-14 00:05:00|||||||||8
1710375000000|2024-03-14 00:10:00|10234|10232|10234|10232|10234|10232|10234|10232|418
1710375300000|2024-03-14 00:15:00|10233.6|10231.6|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|790
1710375600000|2024-03-14 00:20:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|468
1710375900000|2024-03-14 00:25:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|571
1710376200000|2024-03-14 00:30:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|58
1710376500000|2024-03-14 00:35:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|406
1710376800000|2024-03-14 00:40:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|70
1710377100000|2024-03-14 00:45:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|122
1710377400000|2024-03-14 00:50:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|138
1710377700000|2024-03-14 00:55:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|86
1710378000000|2024-03-14 01:00:00|10235.4|10233.4|10235.6|10233.6|10235.6|10233.6|10235.4|10233.4|145
1710378300000|2024-03-14 01:05:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|180
1710378600000|2024-03-14 01:10:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|210
1710378900000|2024-03-14 01:15:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|92
1710379200000|2024-03-14 01:20:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|515
1710379500000|2024-03-14 01:25:00|||||||||126
1710379800000|2024-03-14 01:30:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|276
1710380100000|2024-03-14 01:35:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|196
1710380400000|2024-03-14 01:40:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|348
1710380700000|2024-03-14 01:45:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|566
1710381000000|2024-03-14 01:50:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|295
1710381300000|2024-03-14 01:55:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|754
1710381600000|2024-03-14 02:00:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|1075
1710381900000|2024-03-14 02:05:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|625
1710382200000|2024-03-14 02:10:00|10234.6|10232.6|10234.4|10232.4|10234.6|10232.6|10234.4|10232.4|82
1710382500000|2024-03-14 02:15:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|104
1710382800000|2024-03-14 02:20:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|604
1710383100000|2024-03-14 02:25:00|||||||||305
1710383400000|2024-03-14 02:30:00|||||||||146
1710383700000|2024-03-14 02:35:00|||||||||25
1710384000000|2024-03-14 02:40:00|||||||||1
1710384300000|2024-03-14 02:45:00|||||||||3
1710384600000|2024-03-14 02:50:00|10234.2|10232.2|10234.4|10232.4|10234.4|10232.4|10234.2|10232.2|88
1710384900000|2024-03-14 02:55:00|||||||||63
1710385200000|2024-03-14 03:00:00|10234|10232|10234|10232|10234|10232|10234|10232|153
1710385500000|2024-03-14 03:05:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|49
1710385800000|2024-03-14 03:10:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|30
1710386100000|2024-03-14 03:15:00|||||||||41
1710386400000|2024-03-14 03:20:00|||||||||1
1710386700000|2024-03-14 03:25:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|606
1710387000000|2024-03-14 03:30:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|260
1710387300000|2024-03-14 03:35:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|464
1710387600000|2024-03-14 03:40:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|297
1710387900000|2024-03-14 03:45:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|407
1710388200000|2024-03-14 03:50:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|372
1710388500000|2024-03-14 03:55:00|||||||||12
1710388800000|2024-03-14 04:00:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|935
1710389100000|2024-03-14 04:05:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|451
1710389400000|2024-03-14 04:10:00|||||||||19
1710389700000|2024-03-14 04:15:00|10232.4|10230.4|10232.6|10230.6|10232.8|10230.8|10232.4|10230.4|682
1710390000000|2024-03-14 04:20:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|114
1710390300000|2024-03-14 04:25:00|||||||||1
1710390900000|2024-03-14 04:35:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|794
1710391200000|2024-03-14 04:40:00|||||||||57
1710391500000|2024-03-14 04:45:00|||||||||124
1710392100000|2024-03-14 04:55:00|||||||||11
1710392400000|2024-03-14 05:00:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|894
1710392700000|2024-03-14 05:05:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|213
1710393000000|2024-03-14 05:10:00|||||||||10
1710393300000|2024-03-14 05:15:00|||||||||21
1710393600000|2024-03-14 05:20:00|10231.3|10229.3|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|4330
1710393900000|2024-03-14 05:25:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|573
1710394200000|2024-03-14 05:30:00|10232.3|10230.3|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|184
1710394500000|2024-03-14 05:35:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|312
1710394800000|2024-03-14 05:40:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|1758
1710395100000|2024-03-14 05:45:00|||||||||10
1710395400000|2024-03-14 05:50:00|||||||||1
1710395700000|2024-03-14 05:55:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|522
1710396000000|2024-03-14 06:00:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|115
1710396300000|2024-03-14 06:05:00|||||||||3
1710396600000|2024-03-14 06:10:00|||||||||35
1710396900000|2024-03-14 06:15:00|10232.6|10230.6|10232.4|10230.4|10232.6|10230.6|10232.1|10230.1|622
1710397200000|2024-03-14 06:20:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|562
1710397500000|2024-03-14 06:25:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|566
1710397800000|2024-03-14 06:30:00|10231.9|10229.9|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|406
1710398100000|2024-03-14 06:35:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|201
1710398400000|2024-03-14 06:40:00|10232.4|10230.4|10232.4|10230.4|10232.6|10230.6|10232.1|10230.1|698
1710398700000|2024-03-14 06:45:00|||||||||97
1710399000000|2024-03-14 06:50:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|152
1710399300000|2024-03-14 06:55:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|106
1710399600000|2024-03-14 07:00:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|299
1710399900000|2024-03-14 07:05:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|294
1710400200000|2024-03-14 07:10:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|196
1710400500000|2024-03-14 07:15:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|540
1710400800000|2024-03-14 07:20:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|756
1710401100000|2024-03-14 07:25:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|616
1710401400000|2024-03-14 07:30:00|10231.7|10229.7|10232.1|10230.1|10232.4|10230.4|10231.3|10229.3|1527
1710401700000|2024-03-14 07:35:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|486
1710402000000|2024-03-14 07:40:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|329
1710402300000|2024-03-14 07:45:00|10232.6|10230.6|10232.8|10230.8|10233.2|10231.2|10232.6|10230.6|604
1710402600000|2024-03-14 07:50:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|372
1710402900000|2024-03-14 07:55:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|1075
1710403200000|2024-03-14 08:00:00|10233|10231|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|2965
1710403500000|2024-03-14 08:05:00|10232.8|10230.8|10233.2|10231.2|10234|10232|10232.8|10230.8|2130
1710403800000|2024-03-14 08:10:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|935
1710404100000|2024-03-14 08:15:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|184
1710404400000|2024-03-14 08:20:00|10233.4|10231.4|10233.6|10231.6|10234|10232|10233.2|10231.2|758
1710404700000|2024-03-14 08:25:00|||||||||2
1710405000000|2024-03-14 08:30:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|66
1710405300000|2024-03-14 08:35:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|278
1710405600000|2024-03-14 08:40:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|543
1710405900000|2024-03-14 08:45:00|10233.4|10231.4|10233.6|10231.6|10234|10232|10233.2|10231.2|573
1710406200000|2024-03-14 08:50:00|||||||||7
1710406500000|2024-03-14 08:55:00|10234|10232|10234|10232|10234|10232|10233.6|10231.6|1906
1710406800000|2024-03-14 09:00:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|1563
1710407100000|2024-03-14 09:05:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|498
1710407400000|2024-03-14 09:10:00|10234|10232|10234|10232|10234|10232|10233.6|10231.6|1006
1710407700000|2024-03-14 09:15:00|10233.8|10231.8|10234.8|10232.8|10234.8|10232.8|10233.6|10231.6|956
1710408000000|2024-03-14 09:20:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|978
1710408300000|2024-03-14 09:25:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|35
1710408600000|2024-03-14 09:30:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|502
1710408900000|2024-03-14 09:35:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|647
1710409200000|2024-03-14 09:40:00|||||||||218
1710409500000|2024-03-14 09:45:00|||||||||16
1710409800000|2024-03-14 09:50:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|804
1710410100000|2024-03-14 09:55:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|601
1710410400000|2024-03-14 10:00:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|2168
1710410700000|2024-03-14 10:05:00|||||||||36
1710411000000|2024-03-14 10:10:00|||||||||40
1710411300000|2024-03-14 10:15:00|10235|10233|10234.8|10232.8|10235|10233|10234.8|10232.8|825
1710411600000|2024-03-14 10:20:00|10235|10233|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|1600
1710411900000|2024-03-14 10:25:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|737
1710412200000|2024-03-14 10:30:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|139
1710412500000|2024-03-14 10:35:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|617
1710412800000|2024-03-14 10:40:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|116
1710413100000|2024-03-14 10:45:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|114
1710413400000|2024-03-14 10:50:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|262
1710413700000|2024-03-14 10:55:00|10235.2|10233.2|10235|10233|10235.2|10233.2|10234.8|10232.8|405
1710414000000|2024-03-14 11:00:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|977
1710414300000|2024-03-14 11:05:00|||||||||953
1710414600000|2024-03-14 11:10:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|1402
1710414900000|2024-03-14 11:15:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.4|10233.4|836
1710415200000|2024-03-14 11:20:00|||||||||753
1710415500000|2024-03-14 11:25:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|1025
1710415800000|2024-03-14 11:30:00|||||||||268
1710416100000|2024-03-14 11:35:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|1100
1710416400000|2024-03-14 11:40:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|464
1710416700000|2024-03-14 11:45:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|523
1710417000000|2024-03-14 11:50:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|1197
1710417300000|2024-03-14 11:55:00|||||||||26
1710417600000|2024-03-14 12:00:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|1582
1710417900000|2024-03-14 12:05:00|10234|10232|10234|10232|10234|10232|10234|10232|350
1710418200000|2024-03-14 12:10:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234|10232|1146
1710418500000|2024-03-14 12:15:00|10234|10232|10234.8|10232.8|10234.8|10232.8|10234|10232|2076
1710418800000|2024-03-14 12:20:00|10234.4|10232.4|10232.8|10230.8|10234.8|10232.8|10232.8|10230.8|6265
1710419100000|2024-03-14 12:25:00|10233.2|10231.2|10233.6|10231.6|10234.4|10232.4|10232.8|10230.8|4852
1710419400000|2024-03-14 12:30:00|10230.3|10228.3|10229.7|10227.7|10232.8|10230.8|10227.4|10225.4|18799
1710419700000|2024-03-14 12:35:00|10229.9|10227.9|10235.2|10233.2|10235.2|10233.2|10229.7|10227.7|16069
1710420000000|2024-03-14 12:40:00|10235|10233|10234.4|10232.4|10236.7|10234.7|10233.2|10231.2|14722
1710420300000|2024-03-14 12:45:00|10234|10232|10232.8|10230.8|10234|10232|10232.4|10230.4|5532
1710420600000|2024-03-14 12:50:00|10232.4|10230.4|10230.5|10228.5|10232.4|10230.4|10229.7|10227.7|7657
1710420900000|2024-03-14 12:55:00|10230.9|10228.9|10229.3|10227.3|10230.9|10228.9|10228.5|10226.5|5474
1710421200000|2024-03-14 13:00:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|10342
1710421500000|2024-03-14 13:05:00|10230.1|10228.1|10228.1|10226.1|10230.1|10228.1|10227|10225|12051
1710421800000|2024-03-14 13:10:00|10228|10226|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|2843
1710422100000|2024-03-14 13:15:00|10228.3|10226.3|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|3269
1710422400000|2024-03-14 13:20:00|10228.5|10226.5|10227.8|10225.8|10229.3|10227.3|10227.4|10225.4|2650
1710422700000|2024-03-14 13:25:00|10228.1|10226.1|10227|10225|10228.1|10226.1|10227|10225|11232
1710423000000|2024-03-14 13:30:00|10226.8|10224.8|10225.4|10223.4|10227|10225|10225|10223|5756
1710423300000|2024-03-14 13:35:00|10225.2|10223.2|10225.4|10223.4|10225.8|10223.8|10224.6|10222.6|4244
1710423600000|2024-03-14 13:40:00|10225|10223|10224.6|10222.6|10226.2|10224.2|10224.6|10222.6|3528
1710423900000|2024-03-14 13:45:00|10225|10223|10223.9|10221.9|10225|10223|10223.1|10221.1|13235
1710424200000|2024-03-14 13:50:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|6844
1710424500000|2024-03-14 13:55:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10223.9|10221.9|4756
1710424800000|2024-03-14 14:00:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10225|10223|5266
1710425100000|2024-03-14 14:05:00|10225.8|10223.8|10225|10223|10226.2|10224.2|10224.6|10222.6|5673
1710425400000|2024-03-14 14:10:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|2554
1710425700000|2024-03-14 14:15:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|2895
1710426000000|2024-03-14 14:20:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|2581
1710426300000|2024-03-14 14:25:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|3797
1710426600000|2024-03-14 14:30:00|10225.4|10223.4|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|4981
1710426900000|2024-03-14 14:35:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|2488
1710427200000|2024-03-14 14:40:00|10225|10223|10225|10223|10225.4|10223.4|10224.6|10222.6|2341
1710427500000|2024-03-14 14:45:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10224.6|10222.6|2050
1710427800000|2024-03-14 14:50:00|10224.6|10222.6|10223.1|10221.1|10225.4|10223.4|10222.7|10220.7|6353
1710428100000|2024-03-14 14:55:00|10222.7|10220.7|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|6444
1710428400000|2024-03-14 15:00:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|1251
1710428700000|2024-03-14 15:05:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|4547
1710429000000|2024-03-14 15:10:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.3|10220.3|3417
1710429300000|2024-03-14 15:15:00|10222.9|10220.9|10222.3|10220.3|10223.1|10221.1|10222.3|10220.3|7184
1710429600000|2024-03-14 15:20:00|10221.9|10219.9|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|3559
1710429900000|2024-03-14 15:25:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|1671
1710430200000|2024-03-14 15:30:00|10221.9|10219.9|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|2551
1710430500000|2024-03-14 15:35:00|10221.1|10219.1|10222.3|10220.3|10222.3|10220.3|10221.1|10219.1|4384
1710430800000|2024-03-14 15:40:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|2911
1710431100000|2024-03-14 15:45:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|899
1710431400000|2024-03-14 15:50:00|10222.1|10220.1|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|1219
1710431700000|2024-03-14 15:55:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|1193
1710432000000|2024-03-14 16:00:00|10221.5|10219.5|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|1831
1710432300000|2024-03-14 16:05:00|10221.9|10219.9|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|2539
1710432600000|2024-03-14 16:10:00|10222.3|10220.3|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|5745
1710432900000|2024-03-14 16:15:00|10223.3|10221.3|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|1662
1710433200000|2024-03-14 16:20:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|2725
1710433500000|2024-03-14 16:25:00|10225|10223|10224.2|10222.2|10225|10223|10224.2|10222.2|4136
1710433800000|2024-03-14 16:30:00|10224.4|10222.4|10224.2|10222.2|10225|10223|10224.2|10222.2|5642
1710434100000|2024-03-14 16:35:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|1488
1710434400000|2024-03-14 16:40:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|2025
1710434700000|2024-03-14 16:45:00|10223.9|10221.9|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|3227
1710435000000|2024-03-14 16:50:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|2102
1710435300000|2024-03-14 16:55:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1831
1710435600000|2024-03-14 17:00:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|3163
1710435900000|2024-03-14 17:05:00|||||||||1078
1710436200000|2024-03-14 17:10:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|1162
1710436500000|2024-03-14 17:15:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|703
1710436800000|2024-03-14 17:20:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|2003
1710437100000|2024-03-14 17:25:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1068
1710437400000|2024-03-14 17:30:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1712
1710437700000|2024-03-14 17:35:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|5422
1710438000000|2024-03-14 17:40:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|5376
1710438300000|2024-03-14 17:45:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|3195
1710438600000|2024-03-14 17:50:00|||||||||1159
1710438900000|2024-03-14 17:55:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|944
1710439200000|2024-03-14 18:00:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|2445
1710439500000|2024-03-14 18:05:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|608
1710439800000|2024-03-14 18:10:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|1608
1710440100000|2024-03-14 18:15:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|602
1710440400000|2024-03-14 18:20:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|424
1710440700000|2024-03-14 18:25:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|3836
1710441000000|2024-03-14 18:30:00|10222.3|10220.3|10223.5|10221.5|10223.5|10221.5|10222.3|10220.3|6410
1710441300000|2024-03-14 18:35:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|894
1710441600000|2024-03-14 18:40:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|2098
1710441900000|2024-03-14 18:45:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.3|10221.3|850
1710442200000|2024-03-14 18:50:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|3284
1710442500000|2024-03-14 18:55:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|2910
1710442800000|2024-03-14 19:00:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|1784
1710443100000|2024-03-14 19:05:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|1319
1710443400000|2024-03-14 19:10:00|10222.7|10220.7|10223.5|10221.5|10223.5|10221.5|10222.3|10220.3|1142
1710443700000|2024-03-14 19:15:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|307
1710444000000|2024-03-14 19:20:00|||||||||993
1710444300000|2024-03-14 19:25:00|||||||||850
1710444600000|2024-03-14 19:30:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|724
1710444900000|2024-03-14 19:35:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|1739
1710445200000|2024-03-14 19:40:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|2760
1710445500000|2024-03-14 19:45:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|2521
1710445800000|2024-03-14 19:50:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|1125
1710446100000|2024-03-14 19:55:00|10221.9|10219.9|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|4501
1710446400000|2024-03-14 20:00:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|3883
1710446700000|2024-03-14 20:05:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|631
1710447000000|2024-03-14 20:10:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|97
1710447300000|2024-03-14 20:15:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|1346
1710447600000|2024-03-14 20:20:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|675
1710447900000|2024-03-14 20:25:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|894
1710448200000|2024-03-14 20:30:00|||||||||271
1710448500000|2024-03-14 20:35:00|||||||||189
1710448800000|2024-03-14 20:40:00|||||||||1614
1710449100000|2024-03-14 20:45:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|1055
1710449400000|2024-03-14 20:50:00|||||||||175
1710449700000|2024-03-14 20:55:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|993
1710453600000|2024-03-14 22:00:00|10222.7|10220.7|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|153
1710453900000|2024-03-14 22:05:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|26
1710454200000|2024-03-14 22:10:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|275
1710454500000|2024-03-14 22:15:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|38
1710454800000|2024-03-14 22:20:00|||||||||47
1710455100000|2024-03-14 22:25:00|||||||||11
1710455400000|2024-03-14 22:30:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|26
1710455700000|2024-03-14 22:35:00|||||||||4
1710456000000|2024-03-14 22:40:00|||||||||3
1710456300000|2024-03-14 22:45:00|||||||||415
1710456600000|2024-03-14 22:50:00|||||||||30
1710456900000|2024-03-14 22:55:00|||||||||46
1710457200000|2024-03-14 23:00:00|||||||||16
1710457500000|2024-03-14 23:05:00|||||||||13
1710457800000|2024-03-14 23:10:00|||||||||58
1710458100000|2024-03-14 23:15:00|||||||||15
1710458700000|2024-03-14 23:25:00|||||||||10
1710459000000|2024-03-14 23:30:00|||||||||111
1710459300000|2024-03-14 23:35:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|121
1710459600000|2024-03-14 23:40:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|117
1710459900000|2024-03-14 23:45:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|67
1710460200000|2024-03-14 23:50:00|||||||||32
1710460500000|2024-03-14 23:55:00|||||||||123
1710460800000|2024-03-15 00:00:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|214
1710461100000|2024-03-15 00:05:00|||||||||6
1710461400000|2024-03-15 00:10:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|270
1710461700000|2024-03-15 00:15:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|782
1710462000000|2024-03-15 00:20:00|||||||||41
1710462300000|2024-03-15 00:25:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|313
1710462600000|2024-03-15 00:30:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|1182
1710462900000|2024-03-15 00:35:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|319
1710463200000|2024-03-15 00:40:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|336
1710463500000|2024-03-15 00:45:00|||||||||387
1710463800000|2024-03-15 00:50:00|||||||||520
1710464100000|2024-03-15 00:55:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|1109
1710464400000|2024-03-15 01:00:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|431
1710464700000|2024-03-15 01:05:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|418
1710465000000|2024-03-15 01:10:00|||||||||43
1710465300000|2024-03-15 01:15:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|358
1710465600000|2024-03-15 01:20:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|973
1710465900000|2024-03-15 01:25:00|||||||||105
1710466200000|2024-03-15 01:30:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|229
1710466500000|2024-03-15 01:35:00|||||||||815
1710466800000|2024-03-15 01:40:00|||||||||168
1710467100000|2024-03-15 01:45:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|151
1710467400000|2024-03-15 01:50:00|||||||||128
1710467700000|2024-03-15 01:55:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|152
1710468000000|2024-03-15 02:00:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|617
1710468300000|2024-03-15 02:05:00|||||||||95
1710468600000|2024-03-15 02:10:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|234
1710468900000|2024-03-15 02:15:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|183
1710469200000|2024-03-15 02:20:00|||||||||90
1710469500000|2024-03-15 02:25:00|||||||||11
1710469800000|2024-03-15 02:30:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|750
1710470100000|2024-03-15 02:35:00|||||||||102
1710471000000|2024-03-15 02:50:00|||||||||103
1710471300000|2024-03-15 02:55:00|10221.3|10219.3|10221.5|10219.5|10221.5|10219.5|10221.3|10219.3|73
1710471600000|2024-03-15 03:00:00|||||||||62
1710471900000|2024-03-15 03:05:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|377
1710472200000|2024-03-15 03:10:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|116
1710472500000|2024-03-15 03:15:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|291
1710472800000|2024-03-15 03:20:00|||||||||6
1710473100000|2024-03-15 03:25:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|802
1710473400000|2024-03-15 03:30:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|196
1710474000000|2024-03-15 03:40:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|23
1710474300000|2024-03-15 03:45:00|||||||||224
1710474600000|2024-03-15 03:50:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|267
1710474900000|2024-03-15 03:55:00|||||||||114
1710475200000|2024-03-15 04:00:00|||||||||407
1710475500000|2024-03-15 04:05:00|||||||||151
1710475800000|2024-03-15 04:10:00|||||||||47
1710476100000|2024-03-15 04:15:00|||||||||115
1710476400000|2024-03-15 04:20:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|657
1710476700000|2024-03-15 04:25:00|||||||||24
1710477000000|2024-03-15 04:30:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|111
1710477300000|2024-03-15 04:35:00|||||||||103
1710477600000|2024-03-15 04:40:00|||||||||3
1710477900000|2024-03-15 04:45:00|||||||||17
1710478200000|2024-03-15 04:50:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.5|10220.5|207
1710478500000|2024-03-15 04:55:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|66
1710478800000|2024-03-15 05:00:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|280
1710479100000|2024-03-15 05:05:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|354
1710479700000|2024-03-15 05:15:00|||||||||4
1710480000000|2024-03-15 05:20:00|||||||||3
1710480300000|2024-03-15 05:25:00|||||||||14
1710480600000|2024-03-15 05:30:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|88
1710481200000|2024-03-15 05:40:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|389
1710481500000|2024-03-15 05:45:00|10221.5|10219.5|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|310
1710481800000|2024-03-15 05:50:00|||||||||248
1710482100000|2024-03-15 05:55:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|776
1710482400000|2024-03-15 06:00:00|||||||||309
1710482700000|2024-03-15 06:05:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|1345
1710483000000|2024-03-15 06:10:00|||||||||5
1710483300000|2024-03-15 06:15:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|541
1710483600000|2024-03-15 06:20:00|||||||||61
1710483900000|2024-03-15 06:25:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|158
1710484200000|2024-03-15 06:30:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|194
1710484500000|2024-03-15 06:35:00|||||||||25
1710484800000|2024-03-15 06:40:00|||||||||36
1710485100000|2024-03-15 06:45:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|263
1710485400000|2024-03-15 06:50:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|287
1710485700000|2024-03-15 06:55:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|59
1710486000000|2024-03-15 07:00:00|||||||||68
1710486300000|2024-03-15 07:05:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|708
1710486600000|2024-03-15 07:10:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|458
1710486900000|2024-03-15 07:15:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|665
1710487200000|2024-03-15 07:20:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|609
1710487500000|2024-03-15 07:25:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|470
1710487800000|2024-03-15 07:30:00|10222.7|10220.7|10222.7|10220.7|10222.9|10220.9|10222.7|10220.7|164
1710488100000|2024-03-15 07:35:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|871
1710488400000|2024-03-15 07:40:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|165
1710488700000|2024-03-15 07:45:00|10221.9|10219.9|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|823
1710489000000|2024-03-15 07:50:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|474
1710489300000|2024-03-15 07:55:00|||||||||486
1710489600000|2024-03-15 08:00:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|3651
1710489900000|2024-03-15 08:05:00|10219.9|10217.9|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|4187
1710490200000|2024-03-15 08:10:00|10220.5|10218.5|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|434
1710490500000|2024-03-15 08:15:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|569
1710490800000|2024-03-15 08:20:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|629
1710491100000|2024-03-15 08:25:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|1086
1710491400000|2024-03-15 08:30:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|1331
1710491700000|2024-03-15 08:35:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|571
1710492000000|2024-03-15 08:40:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|516
1710492300000|2024-03-15 08:45:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|425
1710492600000|2024-03-15 08:50:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|324
1710492900000|2024-03-15 08:55:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|646
1710493200000|2024-03-15 09:00:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|2221
1710493500000|2024-03-15 09:05:00|10220.7|10218.7|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|3090
1710493800000|2024-03-15 09:10:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|2327
1710494100000|2024-03-15 09:15:00|10220.5|10218.5|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|1226
1710494400000|2024-03-15 09:20:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|591
1710494700000|2024-03-15 09:25:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|438
1710495000000|2024-03-15 09:30:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|519
1710495300000|2024-03-15 09:35:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|233
1710495600000|2024-03-15 09:40:00|10220.3|10218.3|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|492
1710495900000|2024-03-15 09:45:00|||||||||492
1710496200000|2024-03-15 09:50:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|328
1710496500000|2024-03-15 09:55:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|1240
1710496800000|2024-03-15 10:00:00|10222.3|10220.3|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|744
1710497100000|2024-03-15 10:05:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|648
1710497400000|2024-03-15 10:10:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|870
1710497700000|2024-03-15 10:15:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|96
1710498000000|2024-03-15 10:20:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|380
1710498300000|2024-03-15 10:25:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|327
1710498600000|2024-03-15 10:30:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|599
1710498900000|2024-03-15 10:35:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|325
1710499200000|2024-03-15 10:40:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|388
1710499500000|2024-03-15 10:45:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|221
1710499800000|2024-03-15 10:50:00|10221.3|10219.3|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|291
1710500100000|2024-03-15 10:55:00|||||||||301
1710500400000|2024-03-15 11:00:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|835
1710500700000|2024-03-15 11:05:00|10221.3|10219.3|10221.9|10219.9|10221.9|10219.9|10221.1|10219.1|880
1710501000000|2024-03-15 11:10:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|740
1710501300000|2024-03-15 11:15:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|332
1710501600000|2024-03-15 11:20:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|882
1710501900000|2024-03-15 11:25:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|1403
1710502200000|2024-03-15 11:30:00|10221.5|10219.5|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|940
1710502500000|2024-03-15 11:35:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|1083
1710502800000|2024-03-15 11:40:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|1842
1710503100000|2024-03-15 11:45:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|2596
1710503400000|2024-03-15 11:50:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|258
1710503700000|2024-03-15 11:55:00|10221.5|10219.5|10221.1|10219.1|10221.7|10219.7|10221.1|10219.1|1728
1710504000000|2024-03-15 12:00:00|10221.3|10219.3|10219.6|10217.6|10221.5|10219.5|10219.6|10217.6|1848
1710504300000|2024-03-15 12:05:00|10219.9|10217.9|10218.8|10216.8|10219.9|10217.9|10218.4|10216.4|4561
1710504600000|2024-03-15 12:10:00|10219|10217|10218|10216|10219.2|10217.2|10217.6|10215.6|2116
1710504900000|2024-03-15 12:15:00|10218.2|10216.2|10219.6|10217.6|10219.6|10217.6|10218.2|10216.2|2172
1710505200000|2024-03-15 12:20:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|3160
1710505500000|2024-03-15 12:25:00|10218.8|10216.8|10217.6|10215.6|10218.8|10216.8|10217.6|10215.6|2533
1710505800000|2024-03-15 12:30:00|10218.6|10216.6|10218|10216|10219.9|10217.9|10217.2|10215.2|6667
1710506100000|2024-03-15 12:35:00|10217.6|10215.6|10216.4|10214.4|10217.6|10215.6|10216|10214|3685
1710506400000|2024-03-15 12:40:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10214.5|10212.5|6594
1710506700000|2024-03-15 12:45:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|4119
1710507000000|2024-03-15 12:50:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|1185
1710507300000|2024-03-15 12:55:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.3|10213.3|2059
1710507600000|2024-03-15 13:00:00|10215.8|10213.8|10217.2|10215.2|10217.2|10215.2|10215.6|10213.6|2534
1710507900000|2024-03-15 13:05:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|2992
1710508200000|2024-03-15 13:10:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1364
1710508500000|2024-03-15 13:15:00|10217.6|10215.6|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|2244
1710508800000|2024-03-15 13:20:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|1240
1710509100000|2024-03-15 13:25:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|3782
1710509400000|2024-03-15 13:30:00|10214.9|10212.9|10214.9|10212.9|10215.6|10213.6|10214.5|10212.5|2902
1710509700000|2024-03-15 13:35:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|3731
1710510000000|2024-03-15 13:40:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|3453
1710510300000|2024-03-15 13:45:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|3451
1710510600000|2024-03-15 13:50:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|3651
1710510900000|2024-03-15 13:55:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.1|10211.1|2259
1710511200000|2024-03-15 14:00:00|10213.7|10211.7|10214.9|10212.9|10215.3|10213.3|10213.7|10211.7|4270
1710511500000|2024-03-15 14:05:00|10215.3|10213.3|10214.1|10212.1|10215.3|10213.3|10213.7|10211.7|2004
1710511800000|2024-03-15 14:10:00|10214.5|10212.5|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|1907
1710512100000|2024-03-15 14:15:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|4083
1710512400000|2024-03-15 14:20:00|10215.6|10213.6|10214.5|10212.5|10215.6|10213.6|10214.1|10212.1|4267
1710512700000|2024-03-15 14:25:00|10214.1|10212.1|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|964
1710513000000|2024-03-15 14:30:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.5|10212.5|2870
1710513300000|2024-03-15 14:35:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|2381
1710513600000|2024-03-15 14:40:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|1698
1710513900000|2024-03-15 14:45:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|1528
1710514200000|2024-03-15 14:50:00|10214.5|10212.5|10215.3|10213.3|10215.6|10213.6|10214.5|10212.5|2933
1710514500000|2024-03-15 14:55:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|2575
1710514800000|2024-03-15 15:00:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|1156
1710515100000|2024-03-15 15:05:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|566
1710515400000|2024-03-15 15:10:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|575
1710515700000|2024-03-15 15:15:00|10215.3|10213.3|10215.6|10213.6|10216|10214|10215.3|10213.3|787
1710516000000|2024-03-15 15:20:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|2397
1710516300000|2024-03-15 15:25:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|1154
1710516600000|2024-03-15 15:30:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|1070
1710516900000|2024-03-15 15:35:00|10215.1|10213.1|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|1687
1710517200000|2024-03-15 15:40:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|2218
1710517500000|2024-03-15 15:45:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|1044
1710517800000|2024-03-15 15:50:00|10215.3|10213.3|10216|10214|10216|10214|10215.3|10213.3|1053
1710518100000|2024-03-15 15:55:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.6|10213.6|1201
1710518400000|2024-03-15 16:00:00|10216|10214|10216|10214|10216.4|10214.4|10215.6|10213.6|3811
1710518700000|2024-03-15 16:05:00|10215.6|10213.6|10216|10214|10216.4|10214.4|10215.6|10213.6|2004
1710519000000|2024-03-15 16:10:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|599
1710519300000|2024-03-15 16:15:00|10215.6|10213.6|10216.8|10214.8|10216.8|10214.8|10215.6|10213.6|3452
1710519600000|2024-03-15 16:20:00|10216.4|10214.4|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|3145
1710519900000|2024-03-15 16:25:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|3675
1710520200000|2024-03-15 16:30:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216|10214|1452
1710520500000|2024-03-15 16:35:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|1251
1710520800000|2024-03-15 16:40:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|616
1710521100000|2024-03-15 16:45:00|10216|10214|10216|10214|10216|10214|10216|10214|641
1710521400000|2024-03-15 16:50:00|10215.8|10213.8|10215.3|10213.3|10215.8|10213.8|10215.3|10213.3|440
1710521700000|2024-03-15 16:55:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|983
1710522000000|2024-03-15 17:00:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|2292
1710522300000|2024-03-15 17:05:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|1138
1710522600000|2024-03-15 17:10:00|10214.1|10212.1|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|1285
1710522900000|2024-03-15 17:15:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|1228
1710523200000|2024-03-15 17:20:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|1722
1710523500000|2024-03-15 17:25:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|1046
1710523800000|2024-03-15 17:30:00|10214.1|10212.1|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|1249
1710524100000|2024-03-15 17:35:00|||||||||1028
1710524400000|2024-03-15 17:40:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|347
1710524700000|2024-03-15 17:45:00|||||||||647
1710525000000|2024-03-15 17:50:00|||||||||56
1710525300000|2024-03-15 17:55:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|1170
1710525600000|2024-03-15 18:00:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|604
1710525900000|2024-03-15 18:05:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|145
1710526200000|2024-03-15 18:10:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|2239
1710526500000|2024-03-15 18:15:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|1046
1710526800000|2024-03-15 18:20:00|||||||||113
1710527100000|2024-03-15 18:25:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|1379
1710527400000|2024-03-15 18:30:00|||||||||1642
1710527700000|2024-03-15 18:35:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|7528
1710528000000|2024-03-15 18:40:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|1641
1710528300000|2024-03-15 18:45:00|||||||||353
1710528600000|2024-03-15 18:50:00|||||||||775
1710528900000|2024-03-15 18:55:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|4194
1710529200000|2024-03-15 19:00:00|||||||||468
1710529500000|2024-03-15 19:05:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|1365
1710529800000|2024-03-15 19:10:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|4256
1710530100000|2024-03-15 19:15:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|420
1710530400000|2024-03-15 19:20:00|||||||||476
1710530700000|2024-03-15 19:25:00|||||||||989
1710531000000|2024-03-15 19:30:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|646
1710531300000|2024-03-15 19:35:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|1066
1710531600000|2024-03-15 19:40:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|464
1710531900000|2024-03-15 19:45:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|1483
1710532200000|2024-03-15 19:50:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1989
1710532500000|2024-03-15 19:55:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|2026
1710532800000|2024-03-15 20:00:00|10212.5|10210.5|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|2595
1710533100000|2024-03-15 20:05:00|||||||||479
1710533400000|2024-03-15 20:10:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|1779
1710533700000|2024-03-15 20:15:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|649
1710534000000|2024-03-15 20:20:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|211
1710534300000|2024-03-15 20:25:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|601
1710534600000|2024-03-15 20:30:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|537
1710534900000|2024-03-15 20:35:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|377
1710535200000|2024-03-15 20:40:00|||||||||335
1710535500000|2024-03-15 20:45:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|921
1710535800000|2024-03-15 20:50:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|733
1710536100000|2024-03-15 20:55:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|957
1710712800000|2024-03-17 22:00:00|10211.7|10210.1|10211.4|10209.4|10211.7|10210.1|10211|10209|1345
1710713100000|2024-03-17 22:05:00|10211.5|10209.5|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|318
1710713400000|2024-03-17 22:10:00|10212.3|10210.3|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|151
1710713700000|2024-03-17 22:15:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|130
1710714000000|2024-03-17 22:20:00|||||||||32
1710714300000|2024-03-17 22:25:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10210.8|10208.8|301
1710714600000|2024-03-17 22:30:00|10210.8|10208.8|10211|10209|10211|10209|10210.8|10208.8|457
1710714900000|2024-03-17 22:35:00|10210.8|10208.8|10210.6|10208.6|10210.8|10208.8|10210.6|10208.6|175
1710715200000|2024-03-17 22:40:00|10211|10209|10211|10209|10211|10209|10211|10209|21
1710715500000|2024-03-17 22:45:00|||||||||67
1710715800000|2024-03-17 22:50:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|959
1710716100000|2024-03-17 22:55:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|431
1710716400000|2024-03-17 23:00:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|347
1710716700000|2024-03-17 23:05:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|151
1710717300000|2024-03-17 23:15:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|42
1710717600000|2024-03-17 23:20:00|||||||||5
1710717900000|2024-03-17 23:25:00|10211.9|10209.9|10211.7|10209.7|10211.9|10209.9|10211.7|10209.7|21
1710718200000|2024-03-17 23:30:00|10211.4|10209.4|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|307
1710718500000|2024-03-17 23:35:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|153
1710718800000|2024-03-17 23:40:00|||||||||14
1710719100000|2024-03-17 23:45:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|93
1710719400000|2024-03-17 23:50:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.3|10210.3|90
1710719700000|2024-03-17 23:55:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|100
1710720000000|2024-03-18 00:00:00|10211.7|10209.7|10210.6|10208.6|10212.1|10210.1|10210.6|10208.6|726
1710720300000|2024-03-18 00:05:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|843
1710720600000|2024-03-18 00:10:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|160
1710720900000|2024-03-18 00:15:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|640
1710721200000|2024-03-18 00:20:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|220
1710721500000|2024-03-18 00:25:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|360
1710721800000|2024-03-18 00:30:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|189
1710722100000|2024-03-18 00:35:00|||||||||82
1710722400000|2024-03-18 00:40:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|636
1710722700000|2024-03-18 00:45:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|198
1710723000000|2024-03-18 00:50:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|80
1710723300000|2024-03-18 00:55:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|204
1710723600000|2024-03-18 01:00:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|75
1710723900000|2024-03-18 01:05:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|581
1710724200000|2024-03-18 01:10:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|257
1710724500000|2024-03-18 01:15:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|218
1710724800000|2024-03-18 01:20:00|||||||||4
1710725100000|2024-03-18 01:25:00|||||||||5
1710725400000|2024-03-18 01:30:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|689
1710725700000|2024-03-18 01:35:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|461
1710726000000|2024-03-18 01:40:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|643
1710726300000|2024-03-18 01:45:00|||||||||116
1710726600000|2024-03-18 01:50:00|||||||||82
1710726900000|2024-03-18 01:55:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|332
1710727200000|2024-03-18 02:00:00|||||||||73
1710727500000|2024-03-18 02:05:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|230
1710727800000|2024-03-18 02:10:00|||||||||95
1710728100000|2024-03-18 02:15:00|10214.7|10212.7|10214.5|10212.5|10214.7|10212.7|10214.5|10212.5|550
1710728400000|2024-03-18 02:20:00|||||||||2
1710728700000|2024-03-18 02:25:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|148
1710729000000|2024-03-18 02:30:00|||||||||82
1710729300000|2024-03-18 02:35:00|||||||||43
1710729600000|2024-03-18 02:40:00|||||||||1
1710730200000|2024-03-18 02:50:00|||||||||41
1710730500000|2024-03-18 02:55:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|155
1710730800000|2024-03-18 03:00:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|75
1710731100000|2024-03-18 03:05:00|10214.5|10212.5|10214.3|10212.3|10214.5|10212.5|10214.1|10212.1|1119
1710731400000|2024-03-18 03:10:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|104
1710731700000|2024-03-18 03:15:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|46
1710732000000|2024-03-18 03:20:00|10214.3|10212.3|10214.1|10212.1|10214.3|10212.3|10214.1|10212.1|19
1710732300000|2024-03-18 03:25:00|||||||||236
1710732600000|2024-03-18 03:30:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|171
1710732900000|2024-03-18 03:35:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|396
1710733200000|2024-03-18 03:40:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|302
1710733500000|2024-03-18 03:45:00|||||||||39
1710733800000|2024-03-18 03:50:00|||||||||2
1710734100000|2024-03-18 03:55:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|304
1710734400000|2024-03-18 04:00:00|||||||||251
1710734700000|2024-03-18 04:05:00|||||||||2
1710735000000|2024-03-18 04:10:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|227
1710735300000|2024-03-18 04:15:00|||||||||53
1710735600000|2024-03-18 04:20:00|||||||||171
1710735900000|2024-03-18 04:25:00|||||||||243
1710736200000|2024-03-18 04:30:00|||||||||125
1710736500000|2024-03-18 04:35:00|||||||||5
1710736800000|2024-03-18 04:40:00|||||||||574
1710737400000|2024-03-18 04:50:00|||||||||13
1710737700000|2024-03-18 04:55:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|23
1710738000000|2024-03-18 05:00:00|||||||||1
1710738300000|2024-03-18 05:05:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|313
1710738600000|2024-03-18 05:10:00|||||||||131
1710738900000|2024-03-18 05:15:00|||||||||5
1710739200000|2024-03-18 05:20:00|||||||||10
1710739500000|2024-03-18 05:25:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|397
1710739800000|2024-03-18 05:30:00|||||||||133
1710740100000|2024-03-18 05:35:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|509
1710740400000|2024-03-18 05:40:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|531
1710740700000|2024-03-18 05:45:00|||||||||149
1710741000000|2024-03-18 05:50:00|||||||||7
1710741300000|2024-03-18 05:55:00|10214.1|10212.1|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|473
1710741600000|2024-03-18 06:00:00|||||||||30
1710741900000|2024-03-18 06:05:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|437
1710742200000|2024-03-18 06:10:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|1427
1710742500000|2024-03-18 06:15:00|||||||||922
1710742800000|2024-03-18 06:20:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|700
1710743100000|2024-03-18 06:25:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|199
1710743400000|2024-03-18 06:30:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|623
1710743700000|2024-03-18 06:35:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|188
1710744000000|2024-03-18 06:40:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|442
1710744300000|2024-03-18 06:45:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|242
1710744600000|2024-03-18 06:50:00|||||||||76
1710744900000|2024-03-18 06:55:00|||||||||14
1710745200000|2024-03-18 07:00:00|||||||||107
1710745500000|2024-03-18 07:05:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|130
1710745800000|2024-03-18 07:10:00|||||||||425
1710746100000|2024-03-18 07:15:00|||||||||96
1710746400000|2024-03-18 07:20:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|137
1710746700000|2024-03-18 07:25:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|519
1710747000000|2024-03-18 07:30:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|381
1710747300000|2024-03-18 07:35:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|473
1710747600000|2024-03-18 07:40:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|892
1710747900000|2024-03-18 07:45:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|379
1710748200000|2024-03-18 07:50:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|751
1710748500000|2024-03-18 07:55:00|10214.9|10212.9|10216|10214|10216|10214|10214.9|10212.9|248
1710748800000|2024-03-18 08:00:00|10215.6|10213.6|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|664
1710749100000|2024-03-18 08:05:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|233
1710749400000|2024-03-18 08:10:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|546
1710749700000|2024-03-18 08:15:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|975
1710750000000|2024-03-18 08:20:00|||||||||194
1710750300000|2024-03-18 08:25:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|1554
1710750600000|2024-03-18 08:30:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|451
1710750900000|2024-03-18 08:35:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10215.6|10213.6|550
1710751200000|2024-03-18 08:40:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|388
1710751500000|2024-03-18 08:45:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|769
1710751800000|2024-03-18 08:50:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|530
1710752100000|2024-03-18 08:55:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|157
1710752400000|2024-03-18 09:00:00|10216|10214|10216|10214|10216|10214|10216|10214|135
1710752700000|2024-03-18 09:05:00|10215.8|10213.8|10216|10214|10216|10214|10215.8|10213.8|580
1710753000000|2024-03-18 09:10:00|||||||||96
1710753300000|2024-03-18 09:15:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1489
1710753600000|2024-03-18 09:20:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|335
1710753900000|2024-03-18 09:25:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|358
1710754200000|2024-03-18 09:30:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|305
1710754500000|2024-03-18 09:35:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|157
1710754800000|2024-03-18 09:40:00|||||||||223
1710755100000|2024-03-18 09:45:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|129
1710755400000|2024-03-18 09:50:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|285
1710755700000|2024-03-18 09:55:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|304
1710756000000|2024-03-18 10:00:00|10214.9|10212.9|10215.3|10213.3|10215.5|10213.5|10214.9|10212.9|508
1710756300000|2024-03-18 10:05:00|||||||||75
1710756600000|2024-03-18 10:10:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|497
1710756900000|2024-03-18 10:15:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|1032
1710757200000|2024-03-18 10:20:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|297
1710757500000|2024-03-18 10:25:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|107
1710757800000|2024-03-18 10:30:00|10216|10214|10216|10214|10216|10214|10216|10214|70
1710758100000|2024-03-18 10:35:00|10215.6|10213.6|10214.9|10212.9|10216|10214|10214.9|10212.9|651
1710758400000|2024-03-18 10:40:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|2841
1710758700000|2024-03-18 10:45:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1528
1710759000000|2024-03-18 10:50:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|665
1710759300000|2024-03-18 10:55:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|287
1710759600000|2024-03-18 11:00:00|||||||||54
1710759900000|2024-03-18 11:05:00|||||||||351
1710760200000|2024-03-18 11:10:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|222
1710760500000|2024-03-18 11:15:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|373
1710760800000|2024-03-18 11:20:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|828
1710761100000|2024-03-18 11:25:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|1296
1710761400000|2024-03-18 11:30:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|790
1710761700000|2024-03-18 11:35:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|1129
1710762000000|2024-03-18 11:40:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|1147
1710762300000|2024-03-18 11:45:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|1136
1710762600000|2024-03-18 11:50:00|10216|10214|10216|10214|10216|10214|10216|10214|68
1710762900000|2024-03-18 11:55:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|707
1710763200000|2024-03-18 12:00:00|10215.8|10213.8|10215.6|10213.6|10215.8|10213.8|10215.3|10213.3|1154
1710763500000|2024-03-18 12:05:00|||||||||238
1710763800000|2024-03-18 12:10:00|10215.3|10213.3|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|1790
1710764100000|2024-03-18 12:15:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|701
1710764400000|2024-03-18 12:20:00|10214.1|10212.1|10214.9|10212.9|10215.3|10213.3|10213.7|10211.7|2839
1710764700000|2024-03-18 12:25:00|10215.3|10213.3|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|3126
1710765000000|2024-03-18 12:30:00|10214.5|10212.5|10213.7|10211.7|10214.9|10212.9|10213.7|10211.7|1897
1710765300000|2024-03-18 12:35:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|2032
1710765600000|2024-03-18 12:40:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|2075
1710765900000|2024-03-18 12:45:00|10212.5|10210.5|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|2712
1710766200000|2024-03-18 12:50:00|10212.9|10210.9|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|1327
1710766500000|2024-03-18 12:55:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|3267
1710766800000|2024-03-18 13:00:00|10212.3|10210.3|10212.9|10210.9|10212.9|10210.9|10212.3|10210.3|1898
1710767100000|2024-03-18 13:05:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|1018
1710767400000|2024-03-18 13:10:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|3198
1710767700000|2024-03-18 13:15:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|1489
1710768000000|2024-03-18 13:20:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|2877
1710768300000|2024-03-18 13:25:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|3241
1710768600000|2024-03-18 13:30:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|1615
1710768900000|2024-03-18 13:35:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|1988
1710769200000|2024-03-18 13:40:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|4355
1710769500000|2024-03-18 13:45:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|2051
1710769800000|2024-03-18 13:50:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|671
1710770100000|2024-03-18 13:55:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|1387
1710770400000|2024-03-18 14:00:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|2649
1710770700000|2024-03-18 14:05:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|1561
1710771000000|2024-03-18 14:10:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|4109
1710771300000|2024-03-18 14:15:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|1738
1710771600000|2024-03-18 14:20:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|908
1710771900000|2024-03-18 14:25:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|705
1710772200000|2024-03-18 14:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|1382
1710772500000|2024-03-18 14:35:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|913
1710772800000|2024-03-18 14:40:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10210.6|10208.6|1630
1710773100000|2024-03-18 14:45:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|621
1710773400000|2024-03-18 14:50:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|2486
1710773700000|2024-03-18 14:55:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|2243
1710774000000|2024-03-18 15:00:00|10211|10209|10210.6|10208.6|10211|10209|10210.2|10208.2|1487
1710774300000|2024-03-18 15:05:00|10210.8|10208.8|10211|10209|10211|10209|10210.8|10208.8|425
1710774600000|2024-03-18 15:10:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|1108
1710774900000|2024-03-18 15:15:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|757
1710775200000|2024-03-18 15:20:00|10211.2|10209.2|10211|10209|10211.2|10209.2|10211|10209|1895
1710775500000|2024-03-18 15:25:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|399
1710775800000|2024-03-18 15:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|470
1710776100000|2024-03-18 15:35:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|1063
1710776400000|2024-03-18 15:40:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|515
1710776700000|2024-03-18 15:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|719
1710777000000|2024-03-18 15:50:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|2154
1710777300000|2024-03-18 15:55:00|10210.6|10208.6|10209|10207|10210.6|10208.6|10209|10207|2311
1710777600000|2024-03-18 16:00:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|7121
1710777900000|2024-03-18 16:05:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|2858
1710778200000|2024-03-18 16:10:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|3881
1710778500000|2024-03-18 16:15:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|468
1710778800000|2024-03-18 16:20:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1940
1710779100000|2024-03-18 16:25:00|10209|10207|10209|10207|10209|10207|10209|10207|1174
1710779400000|2024-03-18 16:30:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|2559
1710779700000|2024-03-18 16:35:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|3220
1710780000000|2024-03-18 16:40:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|1478
1710780300000|2024-03-18 16:45:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|774
1710780600000|2024-03-18 16:50:00|||||||||877
1710780900000|2024-03-18 16:55:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|470
1710781200000|2024-03-18 17:00:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|1845
1710781500000|2024-03-18 17:05:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|981
1710781800000|2024-03-18 17:10:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|3082
1710782100000|2024-03-18 17:15:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|863
1710782400000|2024-03-18 17:20:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|659
1710782700000|2024-03-18 17:25:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|979
1710783000000|2024-03-18 17:30:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|822
1710783300000|2024-03-18 17:35:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1226
1710783600000|2024-03-18 17:40:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|660
1710783900000|2024-03-18 17:45:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|406
1710784200000|2024-03-18 17:50:00|||||||||1057
1710784500000|2024-03-18 17:55:00|10209|10207|10209|10207|10209|10207|10209|10207|1469
1710784800000|2024-03-18 18:00:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|2538
1710785100000|2024-03-18 18:05:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|962
1710785400000|2024-03-18 18:10:00|||||||||453
1710785700000|2024-03-18 18:15:00|||||||||1328
1710786000000|2024-03-18 18:20:00|||||||||546
1710786300000|2024-03-18 18:25:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|1873
1710786600000|2024-03-18 18:30:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|3105
1710786900000|2024-03-18 18:35:00|||||||||991
1710787200000|2024-03-18 18:40:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1468
1710787500000|2024-03-18 18:45:00|10210.8|10208.8|10210.6|10208.6|10211.2|10209.2|10210.6|10208.6|1851
1710787800000|2024-03-18 18:50:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|1547
1710788100000|2024-03-18 18:55:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|15272
1710788400000|2024-03-18 19:00:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|2666
1710788700000|2024-03-18 19:05:00|||||||||552
1710789000000|2024-03-18 19:10:00|||||||||269
1710789300000|2024-03-18 19:15:00|||||||||81
1710789600000|2024-03-18 19:20:00|10211|10209|10211|10209|10211|10209|10211|10209|307
1710789900000|2024-03-18 19:25:00|||||||||152
1710790200000|2024-03-18 19:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|488
1710790500000|2024-03-18 19:35:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|980
1710790800000|2024-03-18 19:40:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|387
1710791100000|2024-03-18 19:45:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|4130
1710791400000|2024-03-18 19:50:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|5254
1710791700000|2024-03-18 19:55:00|||||||||1800
1710792000000|2024-03-18 20:00:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|1110
1710792300000|2024-03-18 20:05:00|10211.5|10209.5|10211.4|10209.4|10211.5|10209.5|10211.4|10209.4|456
1710792600000|2024-03-18 20:10:00|||||||||109
1710792900000|2024-03-18 20:15:00|||||||||3047
1710793200000|2024-03-18 20:20:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|1553
1710793500000|2024-03-18 20:25:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|1080
1710793800000|2024-03-18 20:30:00|||||||||201
1710794100000|2024-03-18 20:35:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|1301
1710794400000|2024-03-18 20:40:00|10211|10209|10211|10209|10211|10209|10211|10209|272
1710794700000|2024-03-18 20:45:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|1498
1710795000000|2024-03-18 20:50:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|1191
1710795300000|2024-03-18 20:55:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|1400
1710799200000|2024-03-18 22:00:00|10212.1|10210.1|10211.5|10209.5|10212.1|10210.1|10211.4|10209.4|235
1710799500000|2024-03-18 22:05:00|10211.4|10209.4|10211.5|10209.5|10211.7|10209.7|10211.4|10209.4|63
1710799800000|2024-03-18 22:10:00|||||||||11
1710800100000|2024-03-18 22:15:00|10211.4|10209.4|10211.5|10209.5|10211.5|10209.5|10211.4|10209.4|86
1710800400000|2024-03-18 22:20:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|39
1710800700000|2024-03-18 22:25:00|||||||||99
1710801000000|2024-03-18 22:30:00|||||||||125
1710801300000|2024-03-18 22:35:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|215
1710801600000|2024-03-18 22:40:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|566
1710801900000|2024-03-18 22:45:00|10211.5|10209.5|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|78
1710802200000|2024-03-18 22:50:00|||||||||53
1710802500000|2024-03-18 22:55:00|10211.9|10209.9|10211.9|10209.9|10211.9|10209.9|10211.9|10209.9|8
1710802800000|2024-03-18 23:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|91
1710803100000|2024-03-18 23:05:00|||||||||1
1710803400000|2024-03-18 23:10:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.5|10209.5|78
1710803700000|2024-03-18 23:15:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|40
1710804000000|2024-03-18 23:20:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|28
1710804300000|2024-03-18 23:25:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|89
1710804600000|2024-03-18 23:30:00|||||||||57
1710804900000|2024-03-18 23:35:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|46
1710805200000|2024-03-18 23:40:00|||||||||55
1710805500000|2024-03-18 23:45:00|||||||||59
1710805800000|2024-03-18 23:50:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|178
1710806100000|2024-03-18 23:55:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|97
1710806400000|2024-03-19 00:00:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|96
1710806700000|2024-03-19 00:05:00|||||||||63
1710807000000|2024-03-19 00:10:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|563
1710807300000|2024-03-19 00:15:00|10211.7|10209.7|10211.5|10209.5|10211.7|10209.7|10211.4|10209.4|722
1710807600000|2024-03-19 00:20:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|150
1710807900000|2024-03-19 00:25:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|61
1710808200000|2024-03-19 00:30:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|67
1710808500000|2024-03-19 00:35:00|||||||||3
1710808800000|2024-03-19 00:40:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|115
1710809100000|2024-03-19 00:45:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|196
1710809400000|2024-03-19 00:50:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|574
1710809700000|2024-03-19 00:55:00|||||||||400
1710810000000|2024-03-19 01:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|199
1710810300000|2024-03-19 01:05:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|264
1710810900000|2024-03-19 01:15:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|212
1710811200000|2024-03-19 01:20:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|146
1710811500000|2024-03-19 01:25:00|||||||||41
1710811800000|2024-03-19 01:30:00|||||||||141
1710812100000|2024-03-19 01:35:00|||||||||5
1710812400000|2024-03-19 01:40:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|77
1710812700000|2024-03-19 01:45:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|35
1710813000000|2024-03-19 01:50:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|783
1710813300000|2024-03-19 01:55:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|722
1710813600000|2024-03-19 02:00:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|145
1710813900000|2024-03-19 02:05:00|||||||||37
1710814200000|2024-03-19 02:10:00|10212.1|10210.1|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|270
1710814500000|2024-03-19 02:15:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|483
1710814800000|2024-03-19 02:20:00|||||||||260
1710815100000|2024-03-19 02:25:00|10212.7|10210.7|10212.5|10210.5|10212.7|10210.7|10212.5|10210.5|140
1710815400000|2024-03-19 02:30:00|||||||||62
1710815700000|2024-03-19 02:35:00|||||||||1
1710816000000|2024-03-19 02:40:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|121
1710816300000|2024-03-19 02:45:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|123
1710816600000|2024-03-19 02:50:00|10212.3|10210.3|10212.3|10210.3|10212.5|10210.5|10212.1|10210.1|112
1710816900000|2024-03-19 02:55:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1
1710817200000|2024-03-19 03:00:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|98
1710817500000|2024-03-19 03:05:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|95
1710817800000|2024-03-19 03:10:00|||||||||8
1710818100000|2024-03-19 03:15:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|56
1710818400000|2024-03-19 03:20:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|325
1710818700000|2024-03-19 03:25:00|10211.2|10209.2|10211.4|10209.4|10211.5|10209.5|10211.2|10209.2|172
1710819000000|2024-03-19 03:30:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|307
1710819300000|2024-03-19 03:35:00|10211.4|10209.4|10213.3|10211.3|10213.3|10211.3|10211|10209|792
1710819600000|2024-03-19 03:40:00|10213.7|10211.7|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|1092
1710819900000|2024-03-19 03:45:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|292
1710820200000|2024-03-19 03:50:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|639
1710820500000|2024-03-19 03:55:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|786
1710820800000|2024-03-19 04:00:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|211
1710821100000|2024-03-19 04:05:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|227
1710821400000|2024-03-19 04:10:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|464
1710821700000|2024-03-19 04:15:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|290
1710822000000|2024-03-19 04:20:00|10214.5|10212.5|10214.5|10212.5|10214.7|10212.7|10214.5|10212.5|468
1710822300000|2024-03-19 04:25:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|289
1710822600000|2024-03-19 04:30:00|||||||||16
1710822900000|2024-03-19 04:35:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|691
1710823200000|2024-03-19 04:40:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|214
1710823500000|2024-03-19 04:45:00|10213.9|10211.9|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|332
1710823800000|2024-03-19 04:50:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|111
1710824100000|2024-03-19 04:55:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|98
1710824400000|2024-03-19 05:00:00|10213.3|10211.3|10213.3|10211.3|10213.5|10211.5|10213.3|10211.3|408
1710824700000|2024-03-19 05:05:00|||||||||24
1710825000000|2024-03-19 05:10:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|158
1710825300000|2024-03-19 05:15:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|28
1710825600000|2024-03-19 05:20:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|269
1710825900000|2024-03-19 05:25:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|412
1710826200000|2024-03-19 05:30:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|770
1710826500000|2024-03-19 05:35:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|289
1710826800000|2024-03-19 05:40:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|118
1710827100000|2024-03-19 05:45:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|206
1710827400000|2024-03-19 05:50:00|||||||||5
1710827700000|2024-03-19 05:55:00|||||||||3
1710828000000|2024-03-19 06:00:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|717
1710828300000|2024-03-19 06:05:00|||||||||373
1710828600000|2024-03-19 06:10:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|330
1710828900000|2024-03-19 06:15:00|||||||||266
1710829200000|2024-03-19 06:20:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|654
1710829500000|2024-03-19 06:25:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|606
1710829800000|2024-03-19 06:30:00|||||||||35
1710830100000|2024-03-19 06:35:00|||||||||179
1710830400000|2024-03-19 06:40:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|374
1710830700000|2024-03-19 06:45:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|171
1710831000000|2024-03-19 06:50:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|798
1710831300000|2024-03-19 06:55:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|542
1710831600000|2024-03-19 07:00:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.4|10208.4|1136
1710831900000|2024-03-19 07:05:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|959
1710832200000|2024-03-19 07:10:00|10211.2|10209.2|10211.7|10209.7|10211.7|10209.7|10211.2|10209.2|363
1710832500000|2024-03-19 07:15:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|552
1710832800000|2024-03-19 07:20:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1010
1710833100000|2024-03-19 07:25:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|321
1710833400000|2024-03-19 07:30:00|10211.2|10209.2|10211.7|10209.7|10211.7|10209.7|10211|10209|419
1710833700000|2024-03-19 07:35:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|345
1710834000000|2024-03-19 07:40:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10211|10209|663
1710834300000|2024-03-19 07:45:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|305
1710834600000|2024-03-19 07:50:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|996
1710834900000|2024-03-19 07:55:00|||||||||1086
1710835200000|2024-03-19 08:00:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1009
1710835500000|2024-03-19 08:05:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|538
1710835800000|2024-03-19 08:10:00|10212.3|10210.3|10211.7|10209.7|10212.9|10210.9|10211.7|10209.7|875
1710836100000|2024-03-19 08:15:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|142
1710836400000|2024-03-19 08:20:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|475
1710836700000|2024-03-19 08:25:00|10211.7|10209.7|10212.1|10210.1|10212.5|10210.5|10211.4|10209.4|764
1710837000000|2024-03-19 08:30:00|10212.3|10210.3|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|511
1710837300000|2024-03-19 08:35:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|369
1710837600000|2024-03-19 08:40:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|715
1710837900000|2024-03-19 08:45:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|1282
1710838200000|2024-03-19 08:50:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|492
1710838500000|2024-03-19 08:55:00|||||||||262
1710838800000|2024-03-19 09:00:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1142
1710839100000|2024-03-19 09:05:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|276
1710839400000|2024-03-19 09:10:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|529
1710839700000|2024-03-19 09:15:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|60
1710840000000|2024-03-19 09:20:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1788
1710840300000|2024-03-19 09:25:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|635
1710840600000|2024-03-19 09:30:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|304
1710840900000|2024-03-19 09:35:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|401
1710841200000|2024-03-19 09:40:00|10211.7|10209.7|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|1099
1710841500000|2024-03-19 09:45:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.3|10210.3|382
1710841800000|2024-03-19 09:50:00|10212.1|10210.1|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|1432
1710842100000|2024-03-19 09:55:00|||||||||87
1710842400000|2024-03-19 10:00:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|249
1710842700000|2024-03-19 10:05:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|712
1710843000000|2024-03-19 10:10:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|975
1710843300000|2024-03-19 10:15:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|803
1710843600000|2024-03-19 10:20:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|256
1710843900000|2024-03-19 10:25:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|929
1710844200000|2024-03-19 10:30:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|936
1710844500000|2024-03-19 10:35:00|10214.5|10212.5|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|592
1710844800000|2024-03-19 10:40:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|239
1710845100000|2024-03-19 10:45:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|245
1710845400000|2024-03-19 10:50:00|||||||||382
1710845700000|2024-03-19 10:55:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|473
1710846000000|2024-03-19 11:00:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|471
1710846300000|2024-03-19 11:05:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|559
1710846600000|2024-03-19 11:10:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.7|10212.7|270
1710846900000|2024-03-19 11:15:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|359
1710847200000|2024-03-19 11:20:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|815
1710847500000|2024-03-19 11:25:00|||||||||572
1710847800000|2024-03-19 11:30:00|10213.9|10211.9|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|2414
1710848100000|2024-03-19 11:35:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|883
1710848400000|2024-03-19 11:40:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|106
1710848700000|2024-03-19 11:45:00|||||||||83
1710849000000|2024-03-19 11:50:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|591
1710849300000|2024-03-19 11:55:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|392
1710849600000|2024-03-19 12:00:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|1134
1710849900000|2024-03-19 12:05:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|627
1710850200000|2024-03-19 12:10:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|842
1710850500000|2024-03-19 12:15:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|370
1710850800000|2024-03-19 12:20:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|4453
1710851100000|2024-03-19 12:25:00|10212.5|10210.5|10212.9|10210.9|10213.7|10211.7|10212.1|10210.1|3993
1710851400000|2024-03-19 12:30:00|10213.7|10211.7|10215.3|10213.3|10215.6|10213.6|10212.9|10210.9|8507
1710851700000|2024-03-19 12:35:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|3731
1710852000000|2024-03-19 12:40:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10216|10214|3388
1710852300000|2024-03-19 12:45:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|5156
1710852600000|2024-03-19 12:50:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1069
1710852900000|2024-03-19 12:55:00|10217|10215|10218|10216|10218|10216|10217|10215|2445
1710853200000|2024-03-19 13:00:00|10217.6|10215.6|10219.2|10217.2|10219.2|10217.2|10217.6|10215.6|3591
1710853500000|2024-03-19 13:05:00|10219.4|10217.4|10217.6|10215.6|10219.4|10217.4|10217.6|10215.6|4890
1710853800000|2024-03-19 13:10:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10217.2|10215.2|1954
1710854100000|2024-03-19 13:15:00|10218|10216|10218|10216|10218.8|10216.8|10217.2|10215.2|2804
1710854400000|2024-03-19 13:20:00|10217.8|10215.8|10218|10216|10218|10216|10217.6|10215.6|1115
1710854700000|2024-03-19 13:25:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|1220
1710855000000|2024-03-19 13:30:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|3040
1710855300000|2024-03-19 13:35:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10217.2|10215.2|4155
1710855600000|2024-03-19 13:40:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1775
1710855900000|2024-03-19 13:45:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|3458
1710856200000|2024-03-19 13:50:00|10217.2|10215.2|10218|10216|10218|10216|10217.2|10215.2|3010
1710856500000|2024-03-19 13:55:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|3891
1710856800000|2024-03-19 14:00:00|10218|10216|10217.6|10215.6|10218|10216|10217.2|10215.2|2682
1710857100000|2024-03-19 14:05:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1852
1710857400000|2024-03-19 14:10:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10218|10216|3147
1710857700000|2024-03-19 14:15:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1278
1710858000000|2024-03-19 14:20:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|2947
1710858300000|2024-03-19 14:25:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|4457
1710858600000|2024-03-19 14:30:00|||||||||1352
1710858900000|2024-03-19 14:35:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|2738
1710859200000|2024-03-19 14:40:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|1322
1710859500000|2024-03-19 14:45:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|2665
1710859800000|2024-03-19 14:50:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|3134
1710860100000|2024-03-19 14:55:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|524
1710860400000|2024-03-19 15:00:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1583
1710860700000|2024-03-19 15:05:00|10219.2|10217.2|10218|10216|10219.2|10217.2|10218|10216|1511
1710861000000|2024-03-19 15:10:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|2723
1710861300000|2024-03-19 15:15:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|945
1710861600000|2024-03-19 15:20:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|442
1710861900000|2024-03-19 15:25:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|820
1710862200000|2024-03-19 15:30:00|10218.2|10216.2|10217.2|10215.2|10218.4|10216.4|10216.8|10214.8|2702
1710862500000|2024-03-19 15:35:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216|10214|3279
1710862800000|2024-03-19 15:40:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|1437
1710863100000|2024-03-19 15:45:00|10216.8|10214.8|10217.6|10215.6|10218|10216|10216.4|10214.4|2418
1710863400000|2024-03-19 15:50:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|799
1710863700000|2024-03-19 15:55:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|1360
1710864000000|2024-03-19 16:00:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|1359
1710864300000|2024-03-19 16:05:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1623
1710864600000|2024-03-19 16:10:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|364
1710864900000|2024-03-19 16:15:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10217.2|10215.2|2900
1710865200000|2024-03-19 16:20:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.2|10215.2|2038
1710865500000|2024-03-19 16:25:00|10217.8|10215.8|10217.2|10215.2|10218|10216|10217.2|10215.2|2282
1710865800000|2024-03-19 16:30:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1301
1710866100000|2024-03-19 16:35:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|936
1710866400000|2024-03-19 16:40:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1746
1710866700000|2024-03-19 16:45:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1971
1710867000000|2024-03-19 16:50:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1643
1710867300000|2024-03-19 16:55:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|1945
1710867600000|2024-03-19 17:00:00|10217.8|10215.8|10218.4|10216.4|10219.6|10217.6|10217.6|10215.6|5996
1710867900000|2024-03-19 17:05:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218|10216|1657
1710868200000|2024-03-19 17:10:00|10218.4|10216.4|10218|10216|10218.8|10216.8|10217.6|10215.6|947
1710868500000|2024-03-19 17:15:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|1629
1710868800000|2024-03-19 17:20:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|1521
1710869100000|2024-03-19 17:25:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|2014
1710869400000|2024-03-19 17:30:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|1050
1710869700000|2024-03-19 17:35:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1803
1710870000000|2024-03-19 17:40:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|223
1710870300000|2024-03-19 17:45:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|533
1710870600000|2024-03-19 17:50:00|10218.2|10216.2|10218.4|10216.4|10218.8|10216.8|10218.2|10216.2|2126
1710870900000|2024-03-19 17:55:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1316
1710871200000|2024-03-19 18:00:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|772
1710871500000|2024-03-19 18:05:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|657
1710871800000|2024-03-19 18:10:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219|10217|779
1710872100000|2024-03-19 18:15:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1812
1710872400000|2024-03-19 18:20:00|||||||||760
1710872700000|2024-03-19 18:25:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|788
1710873000000|2024-03-19 18:30:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|395
1710873300000|2024-03-19 18:35:00|||||||||592
1710873600000|2024-03-19 18:40:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|520
1710873900000|2024-03-19 18:45:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|840
1710874200000|2024-03-19 18:50:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|2938
1710874500000|2024-03-19 18:55:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|711
1710874800000|2024-03-19 19:00:00|||||||||509
1710875100000|2024-03-19 19:05:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|2585
1710875400000|2024-03-19 19:10:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|1018
1710875700000|2024-03-19 19:15:00|||||||||345
1710876000000|2024-03-19 19:20:00|10220.3|10218.3|10219.2|10217.2|10220.3|10218.3|10219.2|10217.2|2539
1710876300000|2024-03-19 19:25:00|||||||||930
1710876600000|2024-03-19 19:30:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|938
1710876900000|2024-03-19 19:35:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|663
1710877200000|2024-03-19 19:40:00|||||||||237
1710877500000|2024-03-19 19:45:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|1578
1710877800000|2024-03-19 19:50:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|681
1710878100000|2024-03-19 19:55:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|1455
1710878400000|2024-03-19 20:00:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|2526
1710878700000|2024-03-19 20:05:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|2390
1710879000000|2024-03-19 20:10:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|1383
1710879300000|2024-03-19 20:15:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|474
1710879600000|2024-03-19 20:20:00|||||||||909
1710879900000|2024-03-19 20:25:00|||||||||1265
1710880200000|2024-03-19 20:30:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|1193
1710880500000|2024-03-19 20:35:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|697
1710880800000|2024-03-19 20:40:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|650
1710881100000|2024-03-19 20:45:00|||||||||2176
1710881400000|2024-03-19 20:50:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|286
1710881700000|2024-03-19 20:55:00|||||||||1067
1710885600000|2024-03-19 22:00:00|10219.6|10217.6|10219.6|10217.6|10219.8|10217.8|10219.2|10217.2|251
1710885900000|2024-03-19 22:05:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|362
1710886200000|2024-03-19 22:10:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|106
1710886500000|2024-03-19 22:15:00|||||||||4
1710886800000|2024-03-19 22:20:00|||||||||4
1710887100000|2024-03-19 22:25:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|181
1710887400000|2024-03-19 22:30:00|||||||||176
1710888000000|2024-03-19 22:40:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|173
1710888300000|2024-03-19 22:45:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|92
1710888600000|2024-03-19 22:50:00|||||||||1
1710889200000|2024-03-19 23:00:00|||||||||95
1710889500000|2024-03-19 23:05:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|198
1710889800000|2024-03-19 23:10:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|949
1710890700000|2024-03-19 23:25:00|||||||||5
1710891000000|2024-03-19 23:30:00|||||||||16
1710891300000|2024-03-19 23:35:00|||||||||49
1710891600000|2024-03-19 23:40:00|||||||||50
1710891900000|2024-03-19 23:45:00|||||||||102
1710892200000|2024-03-19 23:50:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|110
1710892500000|2024-03-19 23:55:00|||||||||412
1710892800000|2024-03-20 00:00:00|||||||||25
1710893100000|2024-03-20 00:05:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|561
1710893400000|2024-03-20 00:10:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|326
1710893700000|2024-03-20 00:15:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|560
1710894000000|2024-03-20 00:20:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|240
1710894300000|2024-03-20 00:25:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|79
1710894900000|2024-03-20 00:35:00|||||||||98
1710895200000|2024-03-20 00:40:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|82
1710895500000|2024-03-20 00:45:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10220.1|10218.1|47
1710895800000|2024-03-20 00:50:00|10219.9|10217.9|10220.1|10218.1|10220.3|10218.3|10219.9|10217.9|200
1710896100000|2024-03-20 00:55:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.1|10218.1|43
1710896400000|2024-03-20 01:00:00|||||||||6
1710896700000|2024-03-20 01:05:00|||||||||8
1710897000000|2024-03-20 01:10:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|104
1710897300000|2024-03-20 01:15:00|||||||||37
1710897600000|2024-03-20 01:20:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|357
1710897900000|2024-03-20 01:25:00|||||||||47
1710898200000|2024-03-20 01:30:00|||||||||17
1710898500000|2024-03-20 01:35:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|214
1710898800000|2024-03-20 01:40:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|41
1710899100000|2024-03-20 01:45:00|||||||||36
1710899400000|2024-03-20 01:50:00|10220.1|10218.1|10219.9|10217.9|10220.1|10218.1|10219.9|10217.9|368
1710899700000|2024-03-20 01:55:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|28
1710900000000|2024-03-20 02:00:00|||||||||27
1710900300000|2024-03-20 02:05:00|||||||||353
1710900600000|2024-03-20 02:10:00|||||||||1
1710900900000|2024-03-20 02:15:00|||||||||2
1710901200000|2024-03-20 02:20:00|||||||||9
1710901500000|2024-03-20 02:25:00|||||||||29
1710901800000|2024-03-20 02:30:00|||||||||3
1710902100000|2024-03-20 02:35:00|||||||||48
1710902700000|2024-03-20 02:45:00|||||||||68
1710903600000|2024-03-20 03:00:00|||||||||2
1710903900000|2024-03-20 03:05:00|||||||||33
1710904200000|2024-03-20 03:10:00|||||||||30
1710904500000|2024-03-20 03:15:00|10219.9|10217.9|10220.1|10218.1|10220.1|10218.1|10219.9|10217.9|227
1710904800000|2024-03-20 03:20:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|56
1710905100000|2024-03-20 03:25:00|10220.1|10218.1|10219.9|10217.9|10220.1|10218.1|10219.9|10217.9|7
1710905400000|2024-03-20 03:30:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|3
1710906000000|2024-03-20 03:40:00|||||||||5
1710906300000|2024-03-20 03:45:00|||||||||2
1710906600000|2024-03-20 03:50:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|482
1710906900000|2024-03-20 03:55:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|563
1710907200000|2024-03-20 04:00:00|||||||||55
1710907800000|2024-03-20 04:10:00|||||||||51
1710908100000|2024-03-20 04:15:00|||||||||7
1710908400000|2024-03-20 04:20:00|||||||||5
1710908700000|2024-03-20 04:25:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|74
1710909000000|2024-03-20 04:30:00|||||||||5
1710909300000|2024-03-20 04:35:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.5|10218.5|43
1710909600000|2024-03-20 04:40:00|||||||||218
1710909900000|2024-03-20 04:45:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|257
1710910200000|2024-03-20 04:50:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|79
1710910500000|2024-03-20 04:55:00|||||||||3
1710910800000|2024-03-20 05:00:00|||||||||20
1710911100000|2024-03-20 05:05:00|||||||||24
1710911400000|2024-03-20 05:10:00|10220.7|10218.7|10220.7|10218.7|10220.9|10218.9|10220.7|10218.7|677
1710911700000|2024-03-20 05:15:00|||||||||56
1710912000000|2024-03-20 05:20:00|||||||||20
1710912300000|2024-03-20 05:25:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|334
1710912600000|2024-03-20 05:30:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|134
1710912900000|2024-03-20 05:35:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|162
1710913200000|2024-03-20 05:40:00|||||||||774
1710913500000|2024-03-20 05:45:00|||||||||61
1710913800000|2024-03-20 05:50:00|||||||||59
1710914100000|2024-03-20 05:55:00|||||||||211
1710914400000|2024-03-20 06:00:00|||||||||332
1710914700000|2024-03-20 06:05:00|||||||||73
1710915000000|2024-03-20 06:10:00|||||||||16
1710915300000|2024-03-20 06:15:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|281
1710915600000|2024-03-20 06:20:00|||||||||12
1710915900000|2024-03-20 06:25:00|||||||||172
1710916200000|2024-03-20 06:30:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|372
1710916500000|2024-03-20 06:35:00|||||||||56
1710916800000|2024-03-20 06:40:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|434
1710917100000|2024-03-20 06:45:00|||||||||218
1710917400000|2024-03-20 06:50:00|||||||||3
1710917700000|2024-03-20 06:55:00|10221.7|10219.7|10221.7|10219.7|10221.9|10219.9|10221.5|10219.5|388
1710918000000|2024-03-20 07:00:00|10221.9|10219.9|10222.3|10220.3|10223.1|10221.1|10221.5|10219.5|3585
1710918300000|2024-03-20 07:05:00|10222.7|10220.7|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|1403
1710918600000|2024-03-20 07:10:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|1277
1710918900000|2024-03-20 07:15:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|856
1710919200000|2024-03-20 07:20:00|||||||||915
1710919500000|2024-03-20 07:25:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|400
1710919800000|2024-03-20 07:30:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|683
1710920100000|2024-03-20 07:35:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|1080
1710920400000|2024-03-20 07:40:00|10222.9|10220.9|10222.3|10220.3|10222.9|10220.9|10222.3|10220.3|1607
1710920700000|2024-03-20 07:45:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|469
1710921000000|2024-03-20 07:50:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|496
1710921300000|2024-03-20 07:55:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|778
1710921600000|2024-03-20 08:00:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|604
1710921900000|2024-03-20 08:05:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|340
1710922200000|2024-03-20 08:10:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|731
1710922500000|2024-03-20 08:15:00|||||||||148
1710922800000|2024-03-20 08:20:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|694
1710923100000|2024-03-20 08:25:00|||||||||234
1710923400000|2024-03-20 08:30:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|545
1710923700000|2024-03-20 08:35:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|877
1710924000000|2024-03-20 08:40:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|363
1710924300000|2024-03-20 08:45:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|581
1710924600000|2024-03-20 08:50:00|||||||||219
1710924900000|2024-03-20 08:55:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|668
1710925200000|2024-03-20 09:00:00|||||||||319
1710925500000|2024-03-20 09:05:00|||||||||214
1710925800000|2024-03-20 09:10:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|578
1710926100000|2024-03-20 09:15:00|||||||||42
1710926400000|2024-03-20 09:20:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|1104
1710926700000|2024-03-20 09:25:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|639
1710927000000|2024-03-20 09:30:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|210
1710927300000|2024-03-20 09:35:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|1302
1710927600000|2024-03-20 09:40:00|||||||||37
1710927900000|2024-03-20 09:45:00|10222.1|10220.1|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|763
1710928200000|2024-03-20 09:50:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|550
1710928500000|2024-03-20 09:55:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|570
1710928800000|2024-03-20 10:00:00|||||||||181
1710929100000|2024-03-20 10:05:00|||||||||282
1710929400000|2024-03-20 10:10:00|||||||||163
1710929700000|2024-03-20 10:15:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|694
1710930000000|2024-03-20 10:20:00|10221.9|10219.9|10221.7|10219.7|10221.9|10219.9|10221.5|10219.5|279
1710930300000|2024-03-20 10:25:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|293
1710930600000|2024-03-20 10:30:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|137
1710930900000|2024-03-20 10:35:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|451
1710931200000|2024-03-20 10:40:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|273
1710931500000|2024-03-20 10:45:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|387
1710931800000|2024-03-20 10:50:00|||||||||76
1710932100000|2024-03-20 10:55:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|794
1710932400000|2024-03-20 11:00:00|||||||||183
1710932700000|2024-03-20 11:05:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|158
1710933000000|2024-03-20 11:10:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|191
1710933300000|2024-03-20 11:15:00|||||||||30
1710933600000|2024-03-20 11:20:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|459
1710933900000|2024-03-20 11:25:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|320
1710934200000|2024-03-20 11:30:00|||||||||34
1710934500000|2024-03-20 11:35:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|954
1710934800000|2024-03-20 11:40:00|||||||||266
1710935100000|2024-03-20 11:45:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|475
1710935400000|2024-03-20 11:50:00|||||||||1911
1710935700000|2024-03-20 11:55:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|859
1710936000000|2024-03-20 12:00:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|898
1710936300000|2024-03-20 12:05:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|608
1710936600000|2024-03-20 12:10:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|1181
1710936900000|2024-03-20 12:15:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|1340
1710937200000|2024-03-20 12:20:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|2691
1710937500000|2024-03-20 12:25:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|1784
1710937800000|2024-03-20 12:30:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|2554
1710938100000|2024-03-20 12:35:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|490
1710938400000|2024-03-20 12:40:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1468
1710938700000|2024-03-20 12:45:00|10219.9|10217.9|10220.7|10218.7|10220.7|10218.7|10219.6|10217.6|1547
1710939000000|2024-03-20 12:50:00|10220.3|10218.3|10221.5|10219.5|10221.5|10219.5|10220.3|10218.3|2209
1710939300000|2024-03-20 12:55:00|||||||||1330
1710939600000|2024-03-20 13:00:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|1688
1710939900000|2024-03-20 13:05:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|1042
1710940200000|2024-03-20 13:10:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|3213
1710940500000|2024-03-20 13:15:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|2738
1710940800000|2024-03-20 13:20:00|10219.8|10217.8|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|906
1710941100000|2024-03-20 13:25:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|3122
1710941400000|2024-03-20 13:30:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|3337
1710941700000|2024-03-20 13:35:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|566
1710942000000|2024-03-20 13:40:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1135
1710942300000|2024-03-20 13:45:00|||||||||2269
1710942600000|2024-03-20 13:50:00|||||||||770
1710942900000|2024-03-20 13:55:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|896
1710943200000|2024-03-20 14:00:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|1198
1710943500000|2024-03-20 14:05:00|10220.1|10218.1|10219.9|10217.9|10220.1|10218.1|10219.9|10217.9|1481
1710943800000|2024-03-20 14:10:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|3015
1710944100000|2024-03-20 14:15:00|||||||||91
1710944400000|2024-03-20 14:20:00|||||||||245
1710944700000|2024-03-20 14:25:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|2451
1710945000000|2024-03-20 14:30:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|828
1710945300000|2024-03-20 14:35:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|2524
1710945600000|2024-03-20 14:40:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|3102
1710945900000|2024-03-20 14:45:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.2|10217.2|6994
1710946200000|2024-03-20 14:50:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|1435
1710946500000|2024-03-20 14:55:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|1416
1710946800000|2024-03-20 15:00:00|||||||||987
1710947100000|2024-03-20 15:05:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|2250
1710947400000|2024-03-20 15:10:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|781
1710947700000|2024-03-20 15:15:00|||||||||1542
1710948000000|2024-03-20 15:20:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|3586
1710948300000|2024-03-20 15:25:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|2020
1710948600000|2024-03-20 15:30:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|1423
1710948900000|2024-03-20 15:35:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|1609
1710949200000|2024-03-20 15:40:00|||||||||1035
1710949500000|2024-03-20 15:45:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|2860
1710949800000|2024-03-20 15:50:00|||||||||2030
1710950100000|2024-03-20 15:55:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|1664
1710950400000|2024-03-20 16:00:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|1085
1710950700000|2024-03-20 16:05:00|||||||||1994
1710951000000|2024-03-20 16:10:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|1348
1710951300000|2024-03-20 16:15:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|258
1710951600000|2024-03-20 16:20:00|10222.3|10220.3|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|2672
1710951900000|2024-03-20 16:25:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|885
1710952200000|2024-03-20 16:30:00|||||||||570
1710952500000|2024-03-20 16:35:00|||||||||361
1710952800000|2024-03-20 16:40:00|||||||||245
1710953100000|2024-03-20 16:45:00|||||||||403
1710953400000|2024-03-20 16:50:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|943
1710953700000|2024-03-20 16:55:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|1188
1710954000000|2024-03-20 17:00:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|1100
1710954300000|2024-03-20 17:05:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|2259
1710954600000|2024-03-20 17:10:00|||||||||178
1710954900000|2024-03-20 17:15:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|2013
1710955200000|2024-03-20 17:20:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|977
1710955500000|2024-03-20 17:25:00|||||||||727
1710955800000|2024-03-20 17:30:00|||||||||188
1710956100000|2024-03-20 17:35:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|765
1710956400000|2024-03-20 17:40:00|||||||||1725
1710956700000|2024-03-20 17:45:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|3442
1710957000000|2024-03-20 17:50:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|3439
1710957300000|2024-03-20 17:55:00|10222.7|10220.7|10222.1|10220.1|10223.1|10221.1|10221.9|10219.9|3346
1710957600000|2024-03-20 18:00:00|10221.9|10219.9|10230.5|10228.5|10236.2|10234.2|10221.9|10219.9|20297
1710957900000|2024-03-20 18:05:00|10231.3|10229.3|10230.1|10228.1|10233.2|10231.2|10229.5|10227.5|17311
1710958200000|2024-03-20 18:10:00|10230.5|10228.5|10229.7|10227.7|10232.4|10230.4|10229.3|10227.3|14237
1710958500000|2024-03-20 18:15:00|10230.1|10228.1|10227.4|10225.4|10230.1|10228.1|10227|10225|14703
1710958800000|2024-03-20 18:20:00|10227.8|10225.8|10227.8|10225.8|10228.5|10226.5|10227|10225|5849
1710959100000|2024-03-20 18:25:00|10227.4|10225.4|10228.1|10226.1|10228.9|10226.9|10227.4|10225.4|8020
1710959400000|2024-03-20 18:30:00|10228.5|10226.5|10225.4|10223.4|10228.5|10226.5|10225|10223|7104
1710959700000|2024-03-20 18:35:00|10225.2|10223.2|10228.5|10226.5|10229.7|10227.7|10224.2|10222.2|13318
1710960000000|2024-03-20 18:40:00|10228.7|10226.7|10230.1|10228.1|10230.9|10228.9|10228.5|10226.5|10540
1710960300000|2024-03-20 18:45:00|10230.5|10228.5|10232.8|10230.8|10234.4|10232.4|10230.5|10228.5|18887
1710960600000|2024-03-20 18:50:00|10232.4|10230.4|10233.2|10231.2|10234.4|10232.4|10230.9|10228.9|9808
1710960900000|2024-03-20 18:55:00|10232.8|10230.8|10236.4|10234.4|10237.5|10235.5|10232.8|10230.8|16981
1710961200000|2024-03-20 19:00:00|10236|10234|10234|10232|10236.4|10234.4|10233.2|10231.2|11491
1710961500000|2024-03-20 19:05:00|10233.6|10231.6|10234.8|10232.8|10235.6|10233.6|10233.6|10231.6|9118
1710961800000|2024-03-20 19:10:00|10235.2|10233.2|10232.8|10230.8|10235.2|10233.2|10231.7|10229.7|7550
1710962100000|2024-03-20 19:15:00|10232.4|10230.4|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|6726
1710962400000|2024-03-20 19:20:00|10232.6|10230.6|10233.2|10231.2|10234|10232|10232.6|10230.6|5803
1710962700000|2024-03-20 19:25:00|10233.6|10231.6|10234.8|10232.8|10234.8|10232.8|10233.2|10231.2|6033
1710963000000|2024-03-20 19:30:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10234.8|10232.8|5314
1710963300000|2024-03-20 19:35:00|10235.2|10233.2|10235.6|10233.6|10236.4|10234.4|10235.2|10233.2|3858
1710963600000|2024-03-20 19:40:00|10236|10234|10235.6|10233.6|10236|10234|10235.2|10233.2|2196
1710963900000|2024-03-20 19:45:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|3512
1710964200000|2024-03-20 19:50:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|2353
1710964500000|2024-03-20 19:55:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234|10232|3593
1710964800000|2024-03-20 20:00:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|4005
1710965100000|2024-03-20 20:05:00|10235.4|10233.4|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|2789
1710965400000|2024-03-20 20:10:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1660
1710965700000|2024-03-20 20:15:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10234|10232|2037
1710966000000|2024-03-20 20:20:00|10234.4|10232.4|10234.4|10232.4|10235.2|10233.2|10234|10232|1970
1710966300000|2024-03-20 20:25:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|926
1710966600000|2024-03-20 20:30:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|1807
1710966900000|2024-03-20 20:35:00|10234.8|10232.8|10236|10234|10236|10234|10234.8|10232.8|836
1710967200000|2024-03-20 20:40:00|10236.2|10234.2|10236.7|10234.7|10236.7|10234.7|10236.2|10234.2|1407
1710967500000|2024-03-20 20:45:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|1213
1710967800000|2024-03-20 20:50:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|4443
1710968100000|2024-03-20 20:55:00|||||||||1083
1710972000000|2024-03-20 22:00:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|619
1710972300000|2024-03-20 22:05:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|437
1710972600000|2024-03-20 22:10:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|1017
1710972900000|2024-03-20 22:15:00|10239.1|10237.1|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|630
1710973200000|2024-03-20 22:20:00|||||||||90
1710973500000|2024-03-20 22:25:00|||||||||430
1710973800000|2024-03-20 22:30:00|||||||||9
1710974100000|2024-03-20 22:35:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|61
1710974400000|2024-03-20 22:40:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|125
1710974700000|2024-03-20 22:45:00|||||||||391
1710975000000|2024-03-20 22:50:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|268
1710975300000|2024-03-20 22:55:00|||||||||11
1710975600000|2024-03-20 23:00:00|||||||||65
1710975900000|2024-03-20 23:05:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|346
1710976200000|2024-03-20 23:10:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|15
1710976500000|2024-03-20 23:15:00|10240.3|10238.3|10239.9|10237.9|10241|10239|10239.9|10237.9|582
1710976800000|2024-03-20 23:20:00|10239.5|10237.5|10240.6|10238.6|10240.6|10238.6|10239.5|10237.5|370
1710977100000|2024-03-20 23:25:00|||||||||14
1710977400000|2024-03-20 23:30:00|||||||||84
1710977700000|2024-03-20 23:35:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|123
1710978000000|2024-03-20 23:40:00|10239.7|10237.7|10239.1|10237.1|10239.9|10237.9|10238.7|10236.7|925
1710978300000|2024-03-20 23:45:00|||||||||33
1710978600000|2024-03-20 23:50:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|335
1710978900000|2024-03-20 23:55:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|550
1710979200000|2024-03-21 00:00:00|10239.1|10237.1|10239.9|10237.9|10240.3|10238.3|10239.1|10237.1|409
1710979500000|2024-03-21 00:05:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|1668
1710979800000|2024-03-21 00:10:00|10239.3|10237.3|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|797
1710980100000|2024-03-21 00:15:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|1057
1710980400000|2024-03-21 00:20:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|685
1710980700000|2024-03-21 00:25:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|1271
1710981000000|2024-03-21 00:30:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1528
1710981300000|2024-03-21 00:35:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|330
1710981600000|2024-03-21 00:40:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|1024
1710981900000|2024-03-21 00:45:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|205
1710982200000|2024-03-21 00:50:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|984
1710982500000|2024-03-21 00:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|935
1710982800000|2024-03-21 01:00:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|477
1710983100000|2024-03-21 01:05:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.1|10237.1|611
1710983400000|2024-03-21 01:10:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|680
1710983700000|2024-03-21 01:15:00|||||||||555
1710984000000|2024-03-21 01:20:00|||||||||182
1710984300000|2024-03-21 01:25:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|1014
1710984600000|2024-03-21 01:30:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|1234
1710984900000|2024-03-21 01:35:00|||||||||229
1710985200000|2024-03-21 01:40:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|860
1710985500000|2024-03-21 01:45:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|273
1710985800000|2024-03-21 01:50:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|307
1710986100000|2024-03-21 01:55:00|||||||||274
1710986400000|2024-03-21 02:00:00|||||||||91
1710986700000|2024-03-21 02:05:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|421
1710987000000|2024-03-21 02:10:00|||||||||242
1710987300000|2024-03-21 02:15:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|52
1710987600000|2024-03-21 02:20:00|||||||||125
1710987900000|2024-03-21 02:25:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|597
1710988200000|2024-03-21 02:30:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|162
1710988500000|2024-03-21 02:35:00|10239.5|10237.5|10239.5|10237.5|10239.7|10237.7|10239.5|10237.5|335
1710988800000|2024-03-21 02:40:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|181
1710989100000|2024-03-21 02:45:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|110
1710989400000|2024-03-21 02:50:00|||||||||223
1710989700000|2024-03-21 02:55:00|||||||||136
1710990000000|2024-03-21 03:00:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|754
1710990300000|2024-03-21 03:05:00|||||||||909
1710990600000|2024-03-21 03:10:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|398
1710990900000|2024-03-21 03:15:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|517
1710991200000|2024-03-21 03:20:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|166
1710991500000|2024-03-21 03:25:00|||||||||117
1710991800000|2024-03-21 03:30:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|132
1710992100000|2024-03-21 03:35:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|114
1710992400000|2024-03-21 03:40:00|||||||||50
1710992700000|2024-03-21 03:45:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|26
1710993000000|2024-03-21 03:50:00|||||||||158
1710993300000|2024-03-21 03:55:00|||||||||427
1710993600000|2024-03-21 04:00:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|886
1710993900000|2024-03-21 04:05:00|||||||||10
1710994200000|2024-03-21 04:10:00|||||||||274
1710994500000|2024-03-21 04:15:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.7|10237.7|120
1710994800000|2024-03-21 04:20:00|||||||||1
1710995100000|2024-03-21 04:25:00|||||||||211
1710995400000|2024-03-21 04:30:00|||||||||12
1710995700000|2024-03-21 04:35:00|||||||||266
1710996000000|2024-03-21 04:40:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|684
1710996300000|2024-03-21 04:45:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|1821
1710996600000|2024-03-21 04:50:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|760
1710996900000|2024-03-21 04:55:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|1388
1710997200000|2024-03-21 05:00:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|226
1710997500000|2024-03-21 05:05:00|||||||||163
1710997800000|2024-03-21 05:10:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|355
1710998100000|2024-03-21 05:15:00|||||||||36
1710998400000|2024-03-21 05:20:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|79
1710998700000|2024-03-21 05:25:00|||||||||434
1710999000000|2024-03-21 05:30:00|||||||||16
1710999300000|2024-03-21 05:35:00|10239.3|10237.3|10239.1|10237.1|10239.3|10237.3|10239.1|10237.1|456
1710999600000|2024-03-21 05:40:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|204
1710999900000|2024-03-21 05:45:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|644
1711000200000|2024-03-21 05:50:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|1234
1711000500000|2024-03-21 05:55:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|500
1711000800000|2024-03-21 06:00:00|10237.7|10235.7|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|213
1711001100000|2024-03-21 06:05:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|405
1711001400000|2024-03-21 06:10:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|259
1711001700000|2024-03-21 06:15:00|||||||||54
1711002000000|2024-03-21 06:20:00|||||||||125
1711002300000|2024-03-21 06:25:00|||||||||114
1711002600000|2024-03-21 06:30:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|632
1711002900000|2024-03-21 06:35:00|||||||||35
1711003200000|2024-03-21 06:40:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|337
1711003500000|2024-03-21 06:45:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|342
1711003800000|2024-03-21 06:50:00|10238.1|10236.1|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|305
1711004100000|2024-03-21 06:55:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|393
1711004400000|2024-03-21 07:00:00|10238.1|10236.1|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|988
1711004700000|2024-03-21 07:05:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1568
1711005000000|2024-03-21 07:10:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|1617
1711005300000|2024-03-21 07:15:00|||||||||90
1711005600000|2024-03-21 07:20:00|10238.1|10236.1|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|1186
1711005900000|2024-03-21 07:25:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|572
1711006200000|2024-03-21 07:30:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|1223
1711006500000|2024-03-21 07:35:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|694
1711006800000|2024-03-21 07:40:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|492
1711007100000|2024-03-21 07:45:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|335
1711007400000|2024-03-21 07:50:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|548
1711007700000|2024-03-21 07:55:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|1472
1711008000000|2024-03-21 08:00:00|10237.1|10235.1|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|2090
1711008300000|2024-03-21 08:05:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|871
1711008600000|2024-03-21 08:10:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|561
1711008900000|2024-03-21 08:15:00|10237.5|10235.5|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|2328
1711009200000|2024-03-21 08:20:00|10237.3|10235.3|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|620
1711009500000|2024-03-21 08:25:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|2537
1711009800000|2024-03-21 08:30:00|10236.4|10234.4|10237.9|10235.9|10238.7|10236.7|10236|10234|4224
1711010100000|2024-03-21 08:35:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|760
1711010400000|2024-03-21 08:40:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|1044
1711010700000|2024-03-21 08:45:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|2250
1711011000000|2024-03-21 08:50:00|10241|10239|10241.8|10239.8|10242.2|10240.2|10241|10239|3607
1711011300000|2024-03-21 08:55:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|1003
1711011600000|2024-03-21 09:00:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|3217
1711011900000|2024-03-21 09:05:00|10241.4|10239.4|10240.8|10238.8|10241.8|10239.8|10240.8|10238.8|2909
1711012200000|2024-03-21 09:10:00|10240.6|10238.6|10239.9|10237.9|10240.6|10238.6|10239.7|10237.7|462
1711012500000|2024-03-21 09:15:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|1412
1711012800000|2024-03-21 09:20:00|10240.6|10238.6|10241|10239|10241|10239|10240.3|10238.3|906
1711013100000|2024-03-21 09:25:00|10240.8|10238.8|10240.6|10238.6|10240.8|10238.8|10240.6|10238.6|743
1711013400000|2024-03-21 09:30:00|10241|10239|10241.8|10239.8|10242.2|10240.2|10240.6|10238.6|3062
1711013700000|2024-03-21 09:35:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|4477
1711014000000|2024-03-21 09:40:00|10242.2|10240.2|10243|10241|10243|10241|10241.8|10239.8|1209
1711014300000|2024-03-21 09:45:00|10242.6|10240.6|10243|10241|10243|10241|10242.2|10240.2|2299
1711014600000|2024-03-21 09:50:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|1578
1711014900000|2024-03-21 09:55:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|1115
1711015200000|2024-03-21 10:00:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|1311
1711015500000|2024-03-21 10:05:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|473
1711015800000|2024-03-21 10:10:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|1887
1711016100000|2024-03-21 10:15:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|700
1711016400000|2024-03-21 10:20:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|1204
1711016700000|2024-03-21 10:25:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|287
1711017000000|2024-03-21 10:30:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|1032
1711017300000|2024-03-21 10:35:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|1281
1711017600000|2024-03-21 10:40:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|543
1711017900000|2024-03-21 10:45:00|||||||||1004
1711018200000|2024-03-21 10:50:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|1762
1711018500000|2024-03-21 10:55:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|542
1711018800000|2024-03-21 11:00:00|||||||||565
1711019100000|2024-03-21 11:05:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|681
1711019400000|2024-03-21 11:10:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10243|10241|510
1711019700000|2024-03-21 11:15:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|578
1711020000000|2024-03-21 11:20:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|457
1711020300000|2024-03-21 11:25:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|1465
1711020600000|2024-03-21 11:30:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|2092
1711020900000|2024-03-21 11:35:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|1321
1711021200000|2024-03-21 11:40:00|10242.8|10240.8|10243|10241|10243.4|10241.4|10242.6|10240.6|1256
1711021500000|2024-03-21 11:45:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|1483
1711021800000|2024-03-21 11:50:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|521
1711022100000|2024-03-21 11:55:00|10242.6|10240.6|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|1782
1711022400000|2024-03-21 12:00:00|10244.6|10242.6|10243.8|10241.8|10245.7|10243.7|10243|10241|4038
1711022700000|2024-03-21 12:05:00|10243.4|10241.4|10241.8|10239.8|10243.4|10241.4|10241.4|10239.4|3679
1711023000000|2024-03-21 12:10:00|10241.4|10239.4|10241|10239|10242.2|10240.2|10241|10239|4583
1711023300000|2024-03-21 12:15:00|10241.2|10239.2|10241.4|10239.4|10242.2|10240.2|10241|10239|4192
1711023600000|2024-03-21 12:20:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|3982
1711023900000|2024-03-21 12:25:00|10242.2|10240.2|10241.2|10239.2|10242.2|10240.2|10241|10239|3925
1711024200000|2024-03-21 12:30:00|10241.4|10239.4|10239.9|10237.9|10242.2|10240.2|10239.5|10237.5|6283
1711024500000|2024-03-21 12:35:00|10239.5|10237.5|10238.7|10236.7|10239.5|10237.5|10237.9|10235.9|4527
1711024800000|2024-03-21 12:40:00|10238.5|10236.5|10237.5|10235.5|10238.7|10236.7|10237.1|10235.1|4971
1711025100000|2024-03-21 12:45:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|1998
1711025400000|2024-03-21 12:50:00|10236.4|10234.4|10235.2|10233.2|10236.7|10234.7|10235.2|10233.2|4493
1711025700000|2024-03-21 12:55:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|2925
1711026000000|2024-03-21 13:00:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|5132
1711026300000|2024-03-21 13:05:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|2516
1711026600000|2024-03-21 13:10:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|2258
1711026900000|2024-03-21 13:15:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|1805
1711027200000|2024-03-21 13:20:00|10236|10234|10234.8|10232.8|10236|10234|10234.8|10232.8|951
1711027500000|2024-03-21 13:25:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|5838
1711027800000|2024-03-21 13:30:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|3666
1711028100000|2024-03-21 13:35:00|10234|10232|10233.6|10231.6|10234|10232|10233.2|10231.2|1156
1711028400000|2024-03-21 13:40:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|2669
1711028700000|2024-03-21 13:45:00|10233.4|10231.4|10230.5|10228.5|10235.6|10233.6|10230.1|10228.1|10957
1711029000000|2024-03-21 13:50:00|10230.9|10228.9|10231.3|10229.3|10232.1|10230.1|10230.5|10228.5|9548
1711029300000|2024-03-21 13:55:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|3308
1711029600000|2024-03-21 14:00:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10229.7|10227.7|9167
1711029900000|2024-03-21 14:05:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|5137
1711030200000|2024-03-21 14:10:00|10230.9|10228.9|10232.1|10230.1|10232.1|10230.1|10230.5|10228.5|3429
1711030500000|2024-03-21 14:15:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|5381
1711030800000|2024-03-21 14:20:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|3805
1711031100000|2024-03-21 14:25:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10231.3|10229.3|1702
1711031400000|2024-03-21 14:30:00|10231.9|10229.9|10232.4|10230.4|10232.4|10230.4|10231.9|10229.9|2246
1711031700000|2024-03-21 14:35:00|10232.8|10230.8|10230.5|10228.5|10232.8|10230.8|10230.1|10228.1|4154
1711032000000|2024-03-21 14:40:00|10230.1|10228.1|10230.1|10228.1|10230.9|10228.9|10229.7|10227.7|2504
1711032300000|2024-03-21 14:45:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|1696
1711032600000|2024-03-21 14:50:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|1103
1711032900000|2024-03-21 14:55:00|10231.3|10229.3|10230.5|10228.5|10231.7|10229.7|10230.1|10228.1|2114
1711033200000|2024-03-21 15:00:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10229.3|10227.3|3419
1711033500000|2024-03-21 15:05:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|2377
1711033800000|2024-03-21 15:10:00|10231.1|10229.1|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|3074
1711034100000|2024-03-21 15:15:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|577
1711034400000|2024-03-21 15:20:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1626
1711034700000|2024-03-21 15:25:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|722
1711035000000|2024-03-21 15:30:00|10231.1|10229.1|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|2427
1711035300000|2024-03-21 15:35:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|3506
1711035600000|2024-03-21 15:40:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|3021
1711035900000|2024-03-21 15:45:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|503
1711036200000|2024-03-21 15:50:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|264
1711036500000|2024-03-21 15:55:00|10231.1|10229.1|10232.1|10230.1|10232.1|10230.1|10230.9|10228.9|1860
1711036800000|2024-03-21 16:00:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1101
1711037100000|2024-03-21 16:05:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|885
1711037400000|2024-03-21 16:10:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|873
1711037700000|2024-03-21 16:15:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|294
1711038000000|2024-03-21 16:20:00|||||||||288
1711038300000|2024-03-21 16:25:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1617
1711038600000|2024-03-21 16:30:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|687
1711038900000|2024-03-21 16:35:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|698
1711039200000|2024-03-21 16:40:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|190
1711039500000|2024-03-21 16:45:00|||||||||247
1711039800000|2024-03-21 16:50:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|832
1711040100000|2024-03-21 16:55:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|2577
1711040400000|2024-03-21 17:00:00|10231.7|10229.7|10230.9|10228.9|10232.1|10230.1|10230.5|10228.5|2250
1711040700000|2024-03-21 17:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|1743
1711041000000|2024-03-21 17:10:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1229
1711041300000|2024-03-21 17:15:00|||||||||329
1711041600000|2024-03-21 17:20:00|||||||||64
1711041900000|2024-03-21 17:25:00|||||||||32
1711042200000|2024-03-21 17:30:00|||||||||955
1711042500000|2024-03-21 17:35:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|1631
1711042800000|2024-03-21 17:40:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|351
1711043100000|2024-03-21 17:45:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|913
1711043400000|2024-03-21 17:50:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|1984
1711043700000|2024-03-21 17:55:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|751
1711044000000|2024-03-21 18:00:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|442
1711044300000|2024-03-21 18:05:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|811
1711044600000|2024-03-21 18:10:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|722
1711044900000|2024-03-21 18:15:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|570
1711045200000|2024-03-21 18:20:00|||||||||111
1711045500000|2024-03-21 18:25:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|2400
1711045800000|2024-03-21 18:30:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|4113
1711046100000|2024-03-21 18:35:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|725
1711046400000|2024-03-21 18:40:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|283
1711046700000|2024-03-21 18:45:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1409
1711047000000|2024-03-21 18:50:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|469
1711047300000|2024-03-21 18:55:00|||||||||1402
1711047600000|2024-03-21 19:00:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|1206
1711047900000|2024-03-21 19:05:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|477
1711048200000|2024-03-21 19:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|760
1711048500000|2024-03-21 19:15:00|||||||||82
1711048800000|2024-03-21 19:20:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|374
1711049100000|2024-03-21 19:25:00|||||||||278
1711049400000|2024-03-21 19:30:00|||||||||752
1711049700000|2024-03-21 19:35:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|751
1711050000000|2024-03-21 19:40:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|464
1711050300000|2024-03-21 19:45:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1208
1711050600000|2024-03-21 19:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1761
1711050900000|2024-03-21 19:55:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|8270
1711051200000|2024-03-21 20:00:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|1746
1711051500000|2024-03-21 20:05:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|2190
1711051800000|2024-03-21 20:10:00|||||||||1551
1711052100000|2024-03-21 20:15:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|496
1711052400000|2024-03-21 20:20:00|||||||||155
1711052700000|2024-03-21 20:25:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|332
1711053000000|2024-03-21 20:30:00|||||||||465
1711053300000|2024-03-21 20:35:00|||||||||1247
1711053600000|2024-03-21 20:40:00|||||||||2737
1711053900000|2024-03-21 20:45:00|||||||||329
1711054200000|2024-03-21 20:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1832
1711054500000|2024-03-21 20:55:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|939
1711058400000|2024-03-21 22:00:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|975
1711058700000|2024-03-21 22:05:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.9|10227.9|81
1711059000000|2024-03-21 22:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|210
1711059300000|2024-03-21 22:15:00|10230.1|10228.1|10230.3|10228.3|10230.3|10228.3|10230.1|10228.1|38
1711059600000|2024-03-21 22:20:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|59
1711059900000|2024-03-21 22:25:00|||||||||128
1711060200000|2024-03-21 22:30:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|20
1711060500000|2024-03-21 22:35:00|||||||||98
1711060800000|2024-03-21 22:40:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|625
1711061100000|2024-03-21 22:45:00|||||||||9
1711061400000|2024-03-21 22:50:00|10230.3|10228.3|10230.3|10228.3|10230.3|10228.3|10230.3|10228.3|22
1711061700000|2024-03-21 22:55:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|406
1711062000000|2024-03-21 23:00:00|||||||||7
1711062300000|2024-03-21 23:05:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|96
1711062600000|2024-03-21 23:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|54
1711062900000|2024-03-21 23:15:00|||||||||2
1711063500000|2024-03-21 23:25:00|||||||||4
1711063800000|2024-03-21 23:30:00|||||||||3
1711064100000|2024-03-21 23:35:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|307
1711064400000|2024-03-21 23:40:00|||||||||77
1711064700000|2024-03-21 23:45:00|||||||||101
1711065000000|2024-03-21 23:50:00|10230.7|10228.7|10230.1|10228.1|10230.7|10228.7|10230.1|10228.1|638
1711065300000|2024-03-21 23:55:00|||||||||33
1711065600000|2024-03-22 00:00:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|124
1711065900000|2024-03-22 00:05:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|281
1711066200000|2024-03-22 00:10:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|672
1711066500000|2024-03-22 00:15:00|||||||||18
1711066800000|2024-03-22 00:20:00|||||||||507
1711067100000|2024-03-22 00:25:00|||||||||114
1711067400000|2024-03-22 00:30:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|160
1711067700000|2024-03-22 00:35:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|317
1711068000000|2024-03-22 00:40:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|354
1711068300000|2024-03-22 00:45:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|122
1711068600000|2024-03-22 00:50:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|184
1711068900000|2024-03-22 00:55:00|||||||||295
1711069200000|2024-03-22 01:00:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|258
1711069500000|2024-03-22 01:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|136
1711069800000|2024-03-22 01:10:00|||||||||3
1711070100000|2024-03-22 01:15:00|||||||||61
1711070400000|2024-03-22 01:20:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|712
1711070700000|2024-03-22 01:25:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|277
1711071000000|2024-03-22 01:30:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|219
1711071300000|2024-03-22 01:35:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|148
1711071600000|2024-03-22 01:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|377
1711071900000|2024-03-22 01:45:00|||||||||70
1711072200000|2024-03-22 01:50:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|200
1711072500000|2024-03-22 01:55:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|139
1711072800000|2024-03-22 02:00:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|65
1711073100000|2024-03-22 02:05:00|||||||||276
1711073400000|2024-03-22 02:10:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|457
1711073700000|2024-03-22 02:15:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|2848
1711074000000|2024-03-22 02:20:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|462
1711074300000|2024-03-22 02:25:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|216
1711074600000|2024-03-22 02:30:00|||||||||18
1711074900000|2024-03-22 02:35:00|||||||||490
1711075200000|2024-03-22 02:40:00|10232.4|10230.4|10233.2|10231.2|10234|10232|10232.4|10230.4|1820
1711075500000|2024-03-22 02:45:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|407
1711075800000|2024-03-22 02:50:00|||||||||15
1711076100000|2024-03-22 02:55:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|91
1711076400000|2024-03-22 03:00:00|||||||||243
1711076700000|2024-03-22 03:05:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|859
1711077000000|2024-03-22 03:10:00|||||||||120
1711077300000|2024-03-22 03:15:00|||||||||294
1711077600000|2024-03-22 03:20:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|751
1711077900000|2024-03-22 03:25:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|1151
1711078200000|2024-03-22 03:30:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|1317
1711078500000|2024-03-22 03:35:00|10234|10232|10234|10232|10234|10232|10233.6|10231.6|1592
1711078800000|2024-03-22 03:40:00|10234.4|10232.4|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|1624
1711079100000|2024-03-22 03:45:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|1386
1711079400000|2024-03-22 03:50:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|344
1711079700000|2024-03-22 03:55:00|||||||||352
1711080000000|2024-03-22 04:00:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|511
1711080300000|2024-03-22 04:05:00|||||||||127
1711080600000|2024-03-22 04:10:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|353
1711080900000|2024-03-22 04:15:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|292
1711081200000|2024-03-22 04:20:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|131
1711081500000|2024-03-22 04:25:00|||||||||101
1711081800000|2024-03-22 04:30:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|175
1711082100000|2024-03-22 04:35:00|||||||||25
1711082400000|2024-03-22 04:40:00|||||||||302
1711082700000|2024-03-22 04:45:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|91
1711083000000|2024-03-22 04:50:00|||||||||47
1711083300000|2024-03-22 04:55:00|10234.6|10232.6|10234.4|10232.4|10234.6|10232.6|10234.4|10232.4|102
1711083600000|2024-03-22 05:00:00|||||||||31
1711083900000|2024-03-22 05:05:00|||||||||143
1711084200000|2024-03-22 05:10:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|80
1711084500000|2024-03-22 05:15:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|351
1711084800000|2024-03-22 05:20:00|||||||||6
1711085100000|2024-03-22 05:25:00|||||||||46
1711085400000|2024-03-22 05:30:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|301
1711085700000|2024-03-22 05:35:00|||||||||512
1711086000000|2024-03-22 05:40:00|||||||||29
1711086300000|2024-03-22 05:45:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|360
1711086600000|2024-03-22 05:50:00|||||||||9
1711086900000|2024-03-22 05:55:00|||||||||8
1711087200000|2024-03-22 06:00:00|||||||||19
1711087500000|2024-03-22 06:05:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|94
1711087800000|2024-03-22 06:10:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|208
1711088100000|2024-03-22 06:15:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|367
1711088400000|2024-03-22 06:20:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|43
1711088700000|2024-03-22 06:25:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|511
1711089000000|2024-03-22 06:30:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|135
1711089300000|2024-03-22 06:35:00|||||||||8
1711089600000|2024-03-22 06:40:00|||||||||5
1711089900000|2024-03-22 06:45:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|349
1711090200000|2024-03-22 06:50:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|276
1711090500000|2024-03-22 06:55:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|283
1711090800000|2024-03-22 07:00:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|270
1711091100000|2024-03-22 07:05:00|10235|10233|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|519
1711091400000|2024-03-22 07:10:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|714
1711091700000|2024-03-22 07:15:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|244
1711092000000|2024-03-22 07:20:00|10234.6|10232.6|10234.4|10232.4|10234.6|10232.6|10234.4|10232.4|157
1711092300000|2024-03-22 07:25:00|10234|10232|10234.4|10232.4|10234.8|10232.8|10234|10232|1113
1711092600000|2024-03-22 07:30:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|582
1711092900000|2024-03-22 07:35:00|||||||||113
1711093200000|2024-03-22 07:40:00|||||||||267
1711093500000|2024-03-22 07:45:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|633
1711093800000|2024-03-22 07:50:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|268
1711094100000|2024-03-22 07:55:00|||||||||32
1711094400000|2024-03-22 08:00:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|358
1711094700000|2024-03-22 08:05:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|268
1711095000000|2024-03-22 08:10:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|556
1711095300000|2024-03-22 08:15:00|10234.8|10232.8|10234.8|10232.8|10235|10233|10234.8|10232.8|407
1711095600000|2024-03-22 08:20:00|||||||||65
1711095900000|2024-03-22 08:25:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|157
1711096200000|2024-03-22 08:30:00|10235|10233|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|711
1711096500000|2024-03-22 08:35:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|238
1711096800000|2024-03-22 08:40:00|10235.4|10233.4|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|482
1711097100000|2024-03-22 08:45:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|309
1711097400000|2024-03-22 08:50:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|222
1711097700000|2024-03-22 08:55:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|2301
1711098000000|2024-03-22 09:00:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|752
1711098300000|2024-03-22 09:05:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|529
1711098600000|2024-03-22 09:10:00|10236|10234|10236|10234|10236|10234|10236|10234|254
1711098900000|2024-03-22 09:15:00|||||||||324
1711099200000|2024-03-22 09:20:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|540
1711099500000|2024-03-22 09:25:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|916
1711099800000|2024-03-22 09:30:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|1109
1711100100000|2024-03-22 09:35:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.2|10232.2|480
1711100400000|2024-03-22 09:40:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|263
1711100700000|2024-03-22 09:45:00|||||||||230
1711101000000|2024-03-22 09:50:00|10235|10233|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|429
1711101300000|2024-03-22 09:55:00|||||||||381
1711101600000|2024-03-22 10:00:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|194
1711101900000|2024-03-22 10:05:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1279
1711102200000|2024-03-22 10:10:00|10234.8|10232.8|10235|10233|10235|10233|10234.8|10232.8|175
1711102500000|2024-03-22 10:15:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|355
1711102800000|2024-03-22 10:20:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|420
1711103100000|2024-03-22 10:25:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|446
1711103400000|2024-03-22 10:30:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|507
1711103700000|2024-03-22 10:35:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|134
1711104000000|2024-03-22 10:40:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|238
1711104300000|2024-03-22 10:45:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|220
1711104600000|2024-03-22 10:50:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|134
1711104900000|2024-03-22 10:55:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|350
1711105200000|2024-03-22 11:00:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|264
1711105500000|2024-03-22 11:05:00|10234|10232|10234|10232|10234|10232|10234|10232|254
1711105800000|2024-03-22 11:10:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234|10232|545
1711106100000|2024-03-22 11:15:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|607
1711106400000|2024-03-22 11:20:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|661
1711106700000|2024-03-22 11:25:00|10234|10232|10234|10232|10234|10232|10234|10232|972
1711107000000|2024-03-22 11:30:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|480
1711107300000|2024-03-22 11:35:00|||||||||192
1711107600000|2024-03-22 11:40:00|||||||||283
1711107900000|2024-03-22 11:45:00|||||||||235
1711108200000|2024-03-22 11:50:00|10234.4|10232.4|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|526
1711108500000|2024-03-22 11:55:00|10235|10233|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|1897
1711108800000|2024-03-22 12:00:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|1855
1711109100000|2024-03-22 12:05:00|10235.2|10233.2|10236|10234|10236|10234|10235.2|10233.2|1215
1711109400000|2024-03-22 12:10:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|3952
1711109700000|2024-03-22 12:15:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|3990
1711110000000|2024-03-22 12:20:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236|10234|4253
1711110300000|2024-03-22 12:25:00|10236.4|10234.4|10236|10234|10237.1|10235.1|10235.6|10233.6|3398
1711110600000|2024-03-22 12:30:00|10235.6|10233.6|10236|10234|10236|10234|10235.2|10233.2|2116
1711110900000|2024-03-22 12:35:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236|10234|2860
1711111200000|2024-03-22 12:40:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236|10234|2686
1711111500000|2024-03-22 12:45:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10235.6|10233.6|1235
1711111800000|2024-03-22 12:50:00|10235.6|10233.6|10236|10234|10236.4|10234.4|10235.6|10233.6|2347
1711112100000|2024-03-22 12:55:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|1330
1711112400000|2024-03-22 13:00:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10236|10234|3689
1711112700000|2024-03-22 13:05:00|10236.4|10234.4|10236|10234|10236.7|10234.7|10236|10234|4934
1711113000000|2024-03-22 13:10:00|10236.2|10234.2|10236|10234|10236.4|10234.4|10236|10234|1419
1711113300000|2024-03-22 13:15:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236|10234|1528
1711113600000|2024-03-22 13:20:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|4313
1711113900000|2024-03-22 13:25:00|10237.5|10235.5|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|3177
1711114200000|2024-03-22 13:30:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|1827
1711114500000|2024-03-22 13:35:00|10237.5|10235.5|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|5637
1711114800000|2024-03-22 13:40:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|3335
1711115100000|2024-03-22 13:45:00|10238.1|10236.1|10237.9|10235.9|10238.1|10236.1|10237.5|10235.5|1631
1711115400000|2024-03-22 13:50:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|1982
1711115700000|2024-03-22 13:55:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|1220
1711116000000|2024-03-22 14:00:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|1620
1711116300000|2024-03-22 14:05:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|2510
1711116600000|2024-03-22 14:10:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|2244
1711116900000|2024-03-22 14:15:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|1834
1711117200000|2024-03-22 14:20:00|10238.7|10236.7|10237.5|10235.5|10238.7|10236.7|10237.3|10235.3|1902
1711117500000|2024-03-22 14:25:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|1821
1711117800000|2024-03-22 14:30:00|||||||||1524
1711118100000|2024-03-22 14:35:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|3947
1711118400000|2024-03-22 14:40:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|1541
1711118700000|2024-03-22 14:45:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|637
1711119000000|2024-03-22 14:50:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|468
1711119300000|2024-03-22 14:55:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|878
1711119600000|2024-03-22 15:00:00|10237.3|10235.3|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|1367
1711119900000|2024-03-22 15:05:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|1244
1711120200000|2024-03-22 15:10:00|10237.1|10235.1|10239.5|10237.5|10239.9|10237.9|10237.1|10235.1|4298
1711120500000|2024-03-22 15:15:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|2215
1711120800000|2024-03-22 15:20:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|892
1711121100000|2024-03-22 15:25:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|1319
1711121400000|2024-03-22 15:30:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|738
1711121700000|2024-03-22 15:35:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|739
1711122000000|2024-03-22 15:40:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|974
1711122300000|2024-03-22 15:45:00|||||||||152
1711122600000|2024-03-22 15:50:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|2248
1711122900000|2024-03-22 15:55:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|842
1711123200000|2024-03-22 16:00:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|998
1711123500000|2024-03-22 16:05:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|450
1711123800000|2024-03-22 16:10:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|215
1711124100000|2024-03-22 16:15:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1739
1711124400000|2024-03-22 16:20:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|919
1711124700000|2024-03-22 16:25:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1917
1711125000000|2024-03-22 16:30:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|682
1711125300000|2024-03-22 16:35:00|||||||||1135
1711125600000|2024-03-22 16:40:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|237
1711125900000|2024-03-22 16:45:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|842
1711126200000|2024-03-22 16:50:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|2241
1711126500000|2024-03-22 16:55:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|837
1711126800000|2024-03-22 17:00:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|352
1711127100000|2024-03-22 17:05:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|534
1711127400000|2024-03-22 17:10:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|638
1711127700000|2024-03-22 17:15:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|482
1711128000000|2024-03-22 17:20:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|2797
1711128300000|2024-03-22 17:25:00|||||||||74
1711128600000|2024-03-22 17:30:00|||||||||341
1711128900000|2024-03-22 17:35:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|586
1711129200000|2024-03-22 17:40:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|918
1711129500000|2024-03-22 17:45:00|||||||||658
1711129800000|2024-03-22 17:50:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|151
1711130100000|2024-03-22 17:55:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|1899
1711130400000|2024-03-22 18:00:00|10238.1|10236.1|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|979
1711130700000|2024-03-22 18:05:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|460
1711131000000|2024-03-22 18:10:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|582
1711131300000|2024-03-22 18:15:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|672
1711131600000|2024-03-22 18:20:00|||||||||797
1711131900000|2024-03-22 18:25:00|||||||||135
1711132200000|2024-03-22 18:30:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|1561
1711132500000|2024-03-22 18:35:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|299
1711132800000|2024-03-22 18:40:00|||||||||176
1711133100000|2024-03-22 18:45:00|||||||||666
1711133400000|2024-03-22 18:50:00|||||||||546
1711133700000|2024-03-22 18:55:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|1422
1711134000000|2024-03-22 19:00:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|3027
1711134300000|2024-03-22 19:05:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|652
1711134600000|2024-03-22 19:10:00|||||||||708
1711134900000|2024-03-22 19:15:00|||||||||608
1711135200000|2024-03-22 19:20:00|||||||||483
1711135500000|2024-03-22 19:25:00|10236.7|10234.7|10237.5|10235.5|10237.5|10235.5|10236.7|10234.7|829
1711135800000|2024-03-22 19:30:00|||||||||78
1711136100000|2024-03-22 19:35:00|||||||||651
1711136400000|2024-03-22 19:40:00|||||||||254
1711136700000|2024-03-22 19:45:00|||||||||303
1711137000000|2024-03-22 19:50:00|||||||||543
1711137300000|2024-03-22 19:55:00|||||||||1003
1711137600000|2024-03-22 20:00:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|1234
1711137900000|2024-03-22 20:05:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|1943
1711138200000|2024-03-22 20:10:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|299
1711138500000|2024-03-22 20:15:00|||||||||295
1711138800000|2024-03-22 20:20:00|||||||||195
1711139100000|2024-03-22 20:25:00|||||||||894
1711139400000|2024-03-22 20:30:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|367
1711139700000|2024-03-22 20:35:00|||||||||55
1711140000000|2024-03-22 20:40:00|||||||||140
1711140300000|2024-03-22 20:45:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|3235
1711140600000|2024-03-22 20:50:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|798
1711140900000|2024-03-22 20:55:00|||||||||1821
1711317600000|2024-03-24 22:00:00|10238.3|10236.3|10239.5|10237.5|10239.9|10237.9|10238.3|10236.3|1478
1711317900000|2024-03-24 22:05:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|225
1711318200000|2024-03-24 22:10:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|27
1711318500000|2024-03-24 22:15:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|266
1711318800000|2024-03-24 22:20:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|277
1711319100000|2024-03-24 22:25:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|91
1711319400000|2024-03-24 22:30:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|330
1711319700000|2024-03-24 22:35:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|140
1711320000000|2024-03-24 22:40:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|160
1711320300000|2024-03-24 22:45:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.9|10236.9|24
1711320600000|2024-03-24 22:50:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|19
1711320900000|2024-03-24 22:55:00|||||||||110
1711321200000|2024-03-24 23:00:00|||||||||17
1711321500000|2024-03-24 23:05:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|280
1711321800000|2024-03-24 23:10:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|101
1711322100000|2024-03-24 23:15:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|86
1711322400000|2024-03-24 23:20:00|||||||||90
1711322700000|2024-03-24 23:25:00|||||||||215
1711323000000|2024-03-24 23:30:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|174
1711323300000|2024-03-24 23:35:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|8
1711323600000|2024-03-24 23:40:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|307
1711323900000|2024-03-24 23:45:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|417
1711324200000|2024-03-24 23:50:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|138
1711324500000|2024-03-24 23:55:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|313
1711324800000|2024-03-25 00:00:00|10238.9|10236.9|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|247
1711325100000|2024-03-25 00:05:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|986
1711325400000|2024-03-25 00:10:00|||||||||19
1711325700000|2024-03-25 00:15:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|540
1711326000000|2024-03-25 00:20:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|67
1711326300000|2024-03-25 00:25:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|246
1711326600000|2024-03-25 00:30:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|14
1711326900000|2024-03-25 00:35:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|338
1711327200000|2024-03-25 00:40:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|270
1711327500000|2024-03-25 00:45:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|64
1711327800000|2024-03-25 00:50:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|61
1711328100000|2024-03-25 00:55:00|||||||||2
1711328400000|2024-03-25 01:00:00|||||||||16
1711328700000|2024-03-25 01:05:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.7|10237.7|83
1711329000000|2024-03-25 01:10:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|220
1711329300000|2024-03-25 01:15:00|10239.9|10237.9|10238.3|10236.3|10240.3|10238.3|10238.3|10236.3|1408
1711329600000|2024-03-25 01:20:00|10238.1|10236.1|10237.1|10235.1|10238.3|10236.3|10236.7|10234.7|4519
1711329900000|2024-03-25 01:25:00|||||||||409
1711330200000|2024-03-25 01:30:00|10236.9|10234.9|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|297
1711330500000|2024-03-25 01:35:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|345
1711330800000|2024-03-25 01:40:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|473
1711331100000|2024-03-25 01:45:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|489
1711331400000|2024-03-25 01:50:00|||||||||104
1711331700000|2024-03-25 01:55:00|||||||||5
1711332000000|2024-03-25 02:00:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|328
1711332300000|2024-03-25 02:05:00|||||||||251
1711332600000|2024-03-25 02:10:00|||||||||8
1711332900000|2024-03-25 02:15:00|||||||||13
1711333200000|2024-03-25 02:20:00|10236|10234|10236|10234|10236.4|10234.4|10236|10234|330
1711333500000|2024-03-25 02:25:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|198
1711333800000|2024-03-25 02:30:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|237
1711334100000|2024-03-25 02:35:00|||||||||215
1711334400000|2024-03-25 02:40:00|||||||||390
1711334700000|2024-03-25 02:45:00|10236.7|10234.7|10236|10234|10236.7|10234.7|10236|10234|192
1711335000000|2024-03-25 02:50:00|||||||||66
1711335300000|2024-03-25 02:55:00|||||||||6
1711335600000|2024-03-25 03:00:00|||||||||5
1711335900000|2024-03-25 03:05:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|400
1711336200000|2024-03-25 03:10:00|||||||||2
1711336500000|2024-03-25 03:15:00|||||||||10
1711336800000|2024-03-25 03:20:00|||||||||7
1711337100000|2024-03-25 03:25:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|489
1711337400000|2024-03-25 03:30:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|584
1711337700000|2024-03-25 03:35:00|10236.9|10234.9|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|92
1711338000000|2024-03-25 03:40:00|||||||||1
1711338600000|2024-03-25 03:50:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|993
1711338900000|2024-03-25 03:55:00|||||||||273
1711339200000|2024-03-25 04:00:00|10236.9|10234.9|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|215
1711339500000|2024-03-25 04:05:00|||||||||24
1711339800000|2024-03-25 04:10:00|||||||||63
1711340100000|2024-03-25 04:15:00|10236.9|10234.9|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|496
1711340400000|2024-03-25 04:20:00|||||||||2
1711340700000|2024-03-25 04:25:00|||||||||9
1711341000000|2024-03-25 04:30:00|||||||||4
1711341300000|2024-03-25 04:35:00|||||||||3
1711341900000|2024-03-25 04:45:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|119
1711342500000|2024-03-25 04:55:00|||||||||127
1711342800000|2024-03-25 05:00:00|||||||||2
1711343100000|2024-03-25 05:05:00|||||||||32
1711343400000|2024-03-25 05:10:00|||||||||25
1711343700000|2024-03-25 05:15:00|||||||||2
1711344300000|2024-03-25 05:25:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|178
1711344600000|2024-03-25 05:30:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|82
1711344900000|2024-03-25 05:35:00|||||||||25
1711345200000|2024-03-25 05:40:00|||||||||1
1711345800000|2024-03-25 05:50:00|||||||||19
1711346100000|2024-03-25 05:55:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|467
1711346400000|2024-03-25 06:00:00|||||||||224
1711346700000|2024-03-25 06:05:00|10236.7|10234.7|10236.9|10234.9|10236.9|10234.9|10236.7|10234.7|136
1711347000000|2024-03-25 06:10:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|69
1711347300000|2024-03-25 06:15:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|134
1711347600000|2024-03-25 06:20:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|158
1711347900000|2024-03-25 06:25:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|86
1711348200000|2024-03-25 06:30:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|224
1711348500000|2024-03-25 06:35:00|||||||||11
1711348800000|2024-03-25 06:40:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|131
1711349100000|2024-03-25 06:45:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|24
1711349400000|2024-03-25 06:50:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|55
1711349700000|2024-03-25 06:55:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|17
1711350000000|2024-03-25 07:00:00|10237.1|10235.1|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|509
1711350300000|2024-03-25 07:05:00|||||||||37
1711350600000|2024-03-25 07:10:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|500
1711350900000|2024-03-25 07:15:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|75
1711351200000|2024-03-25 07:20:00|||||||||26
1711351500000|2024-03-25 07:25:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|347
1711351800000|2024-03-25 07:30:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|36
1711352100000|2024-03-25 07:35:00|||||||||147
1711352400000|2024-03-25 07:40:00|||||||||91
1711352700000|2024-03-25 07:45:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|491
1711353000000|2024-03-25 07:50:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|516
1711353300000|2024-03-25 07:55:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|132
1711353600000|2024-03-25 08:00:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|508
1711353900000|2024-03-25 08:05:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|440
1711354200000|2024-03-25 08:10:00|10236.9|10234.9|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|725
1711354500000|2024-03-25 08:15:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|144
1711354800000|2024-03-25 08:20:00|10236.4|10234.4|10236.4|10234.4|10236.5|10234.5|10236.4|10234.4|64
1711355100000|2024-03-25 08:25:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|151
1711355400000|2024-03-25 08:30:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|564
1711355700000|2024-03-25 08:35:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|226
1711356000000|2024-03-25 08:40:00|||||||||76
1711356300000|2024-03-25 08:45:00|10237.1|10235.1|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|597
1711356600000|2024-03-25 08:50:00|||||||||60
1711356900000|2024-03-25 08:55:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|578
1711357200000|2024-03-25 09:00:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|611
1711357500000|2024-03-25 09:05:00|10236|10234|10236|10234|10236|10234|10236|10234|404
1711357800000|2024-03-25 09:10:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|763
1711358100000|2024-03-25 09:15:00|10234.6|10232.6|10234.4|10232.4|10234.6|10232.6|10234|10232|1715
1711358400000|2024-03-25 09:20:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10234|10232|568
1711358700000|2024-03-25 09:25:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|64
1711359000000|2024-03-25 09:30:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|707
1711359300000|2024-03-25 09:35:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234|10232|212
1711359600000|2024-03-25 09:40:00|||||||||258
1711359900000|2024-03-25 09:45:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|696
1711360200000|2024-03-25 09:50:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|844
1711360500000|2024-03-25 09:55:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|336
1711360800000|2024-03-25 10:00:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|224
1711361100000|2024-03-25 10:05:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|379
1711361400000|2024-03-25 10:10:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|513
1711361700000|2024-03-25 10:15:00|10233.6|10231.6|10234|10232|10234.4|10232.4|10233.6|10231.6|1383
1711362000000|2024-03-25 10:20:00|||||||||273
1711362300000|2024-03-25 10:25:00|||||||||528
1711362600000|2024-03-25 10:30:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|265
1711362900000|2024-03-25 10:35:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|646
1711363200000|2024-03-25 10:40:00|||||||||48
1711363500000|2024-03-25 10:45:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|978
1711363800000|2024-03-25 10:50:00|||||||||196
1711364100000|2024-03-25 10:55:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|119
1711364400000|2024-03-25 11:00:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|799
1711364700000|2024-03-25 11:05:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|796
1711365000000|2024-03-25 11:10:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|866
1711365300000|2024-03-25 11:15:00|||||||||150
1711365600000|2024-03-25 11:20:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|808
1711365900000|2024-03-25 11:25:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|488
1711366200000|2024-03-25 11:30:00|||||||||317
1711366500000|2024-03-25 11:35:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|1122
1711366800000|2024-03-25 11:40:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1101
1711367100000|2024-03-25 11:45:00|10232.8|10230.8|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|5881
1711367400000|2024-03-25 11:50:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|3463
1711367700000|2024-03-25 11:55:00|||||||||961
1711368000000|2024-03-25 12:00:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|1299
1711368300000|2024-03-25 12:05:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|1394
1711368600000|2024-03-25 12:10:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|352
1711368900000|2024-03-25 12:15:00|10233.6|10231.6|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|1250
1711369200000|2024-03-25 12:20:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|1895
1711369500000|2024-03-25 12:25:00|10234|10232|10233.6|10231.6|10234|10232|10233.2|10231.2|1530
1711369800000|2024-03-25 12:30:00|10234|10232|10234.8|10232.8|10235.6|10233.6|10234|10232|2670
1711370100000|2024-03-25 12:35:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1519
1711370400000|2024-03-25 12:40:00|10235.6|10233.6|10236.7|10234.7|10236.7|10234.7|10235.6|10233.6|1885
1711370700000|2024-03-25 12:45:00|10236.4|10234.4|10236.7|10234.7|10236.9|10234.9|10236.4|10234.4|6254
1711371000000|2024-03-25 12:50:00|10236.4|10234.4|10236|10234|10236.7|10234.7|10235.6|10233.6|5367
1711371300000|2024-03-25 12:55:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.6|10233.6|2075
1711371600000|2024-03-25 13:00:00|10235.2|10233.2|10236.4|10234.4|10236.4|10234.4|10235.2|10233.2|1964
1711371900000|2024-03-25 13:05:00|10236.7|10234.7|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|2389
1711372200000|2024-03-25 13:10:00|10236|10234|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|1431
1711372500000|2024-03-25 13:15:00|10235.8|10233.8|10236|10234|10236|10234|10235.6|10233.6|647
1711372800000|2024-03-25 13:20:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|2378
1711373100000|2024-03-25 13:25:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|1386
1711373400000|2024-03-25 13:30:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1154
1711373700000|2024-03-25 13:35:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|1657
1711374000000|2024-03-25 13:40:00|10236|10234|10234.4|10232.4|10236|10234|10234.4|10232.4|5314
1711374300000|2024-03-25 13:45:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|1880
1711374600000|2024-03-25 13:50:00|10234.4|10232.4|10234|10232|10234.8|10232.8|10234|10232|1024
1711374900000|2024-03-25 13:55:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.2|10231.2|1875
1711375200000|2024-03-25 14:00:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|2378
1711375500000|2024-03-25 14:05:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|2742
1711375800000|2024-03-25 14:10:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|2901
1711376100000|2024-03-25 14:15:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1055
1711376400000|2024-03-25 14:20:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|1371
1711376700000|2024-03-25 14:25:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|1763
1711377000000|2024-03-25 14:30:00|10231.7|10229.7|10230.9|10228.9|10232.1|10230.1|10230.9|10228.9|2740
1711377300000|2024-03-25 14:35:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|2472
1711377600000|2024-03-25 14:40:00|10231.1|10229.1|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|480
1711377900000|2024-03-25 14:45:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1213
1711378200000|2024-03-25 14:50:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|934
1711378500000|2024-03-25 14:55:00|||||||||522
1711378800000|2024-03-25 15:00:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|3123
1711379100000|2024-03-25 15:05:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|1439
1711379400000|2024-03-25 15:10:00|10230.3|10228.3|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|2433
1711379700000|2024-03-25 15:15:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1503
1711380000000|2024-03-25 15:20:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|6364
1711380300000|2024-03-25 15:25:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|562
1711380600000|2024-03-25 15:30:00|10230.5|10228.5|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|2508
1711380900000|2024-03-25 15:35:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|1221
1711381200000|2024-03-25 15:40:00|||||||||1209
1711381500000|2024-03-25 15:45:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|2509
1711381800000|2024-03-25 15:50:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|790
1711382100000|2024-03-25 15:55:00|||||||||1946
1711382400000|2024-03-25 16:00:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|460
1711382700000|2024-03-25 16:05:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|389
1711383000000|2024-03-25 16:10:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1344
1711383300000|2024-03-25 16:15:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|1531
1711383600000|2024-03-25 16:20:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|628
1711383900000|2024-03-25 16:25:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|449
1711384200000|2024-03-25 16:30:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|580
1711384500000|2024-03-25 16:35:00|||||||||469
1711384800000|2024-03-25 16:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1680
1711385100000|2024-03-25 16:45:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1350
1711385400000|2024-03-25 16:50:00|||||||||888
1711385700000|2024-03-25 16:55:00|10231.1|10229.1|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|3097
1711386000000|2024-03-25 17:00:00|10231.1|10229.1|10232.1|10230.1|10232.8|10230.8|10230.5|10228.5|6923
1711386300000|2024-03-25 17:05:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|4327
1711386600000|2024-03-25 17:10:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|3265
1711386900000|2024-03-25 17:15:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10231.7|10229.7|7818
1711387200000|2024-03-25 17:20:00|10232.8|10230.8|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|2060
1711387500000|2024-03-25 17:25:00|10232.4|10230.4|10232.4|10230.4|10232.6|10230.6|10232.4|10230.4|1070
1711387800000|2024-03-25 17:30:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|383
1711388100000|2024-03-25 17:35:00|||||||||190
1711388400000|2024-03-25 17:40:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1685
1711388700000|2024-03-25 17:45:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1905
1711389000000|2024-03-25 17:50:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|557
1711389300000|2024-03-25 17:55:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|1570
1711389600000|2024-03-25 18:00:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|1279
1711389900000|2024-03-25 18:05:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|384
1711390200000|2024-03-25 18:10:00|||||||||662
1711390500000|2024-03-25 18:15:00|10231.1|10229.1|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|810
1711390800000|2024-03-25 18:20:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|351
1711391100000|2024-03-25 18:25:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|904
1711391400000|2024-03-25 18:30:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|748
1711391700000|2024-03-25 18:35:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|344
1711392000000|2024-03-25 18:40:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|2538
1711392300000|2024-03-25 18:45:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|1011
1711392600000|2024-03-25 18:50:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|614
1711392900000|2024-03-25 18:55:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|4648
1711393200000|2024-03-25 19:00:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|2045
1711393500000|2024-03-25 19:05:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|1034
1711393800000|2024-03-25 19:10:00|||||||||599
1711394100000|2024-03-25 19:15:00|||||||||359
1711394400000|2024-03-25 19:20:00|||||||||127
1711394700000|2024-03-25 19:25:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|706
1711395000000|2024-03-25 19:30:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|927
1711395300000|2024-03-25 19:35:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|333
1711395600000|2024-03-25 19:40:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|682
1711395900000|2024-03-25 19:45:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|713
1711396200000|2024-03-25 19:50:00|10231.7|10229.7|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|2408
1711396500000|2024-03-25 19:55:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.3|10229.3|1996
1711396800000|2024-03-25 20:00:00|10231.5|10229.5|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|2909
1711397100000|2024-03-25 20:05:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1130
1711397400000|2024-03-25 20:10:00|||||||||546
1711397700000|2024-03-25 20:15:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|651
1711398000000|2024-03-25 20:20:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|1247
1711398300000|2024-03-25 20:25:00|||||||||398
1711398600000|2024-03-25 20:30:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1588
1711398900000|2024-03-25 20:35:00|||||||||345
1711399200000|2024-03-25 20:40:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|713
1711399500000|2024-03-25 20:45:00|||||||||1131
1711399800000|2024-03-25 20:50:00|||||||||781
1711400100000|2024-03-25 20:55:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|1331
1711404000000|2024-03-25 22:00:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|183
1711404300000|2024-03-25 22:05:00|10231.9|10229.9|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|150
1711404600000|2024-03-25 22:10:00|||||||||44
1711404900000|2024-03-25 22:15:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|181
1711405200000|2024-03-25 22:20:00|||||||||7
1711405500000|2024-03-25 22:25:00|||||||||14
1711405800000|2024-03-25 22:30:00|||||||||51
1711406400000|2024-03-25 22:40:00|10232.6|10230.6|10232.4|10230.4|10232.6|10230.6|10232.4|10230.4|137
1711406700000|2024-03-25 22:45:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|26
1711407000000|2024-03-25 22:50:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|504
1711407300000|2024-03-25 22:55:00|||||||||9
1711407600000|2024-03-25 23:00:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|12
1711407900000|2024-03-25 23:05:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|29
1711408500000|2024-03-25 23:15:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|49
1711408800000|2024-03-25 23:20:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.3|10230.3|2
1711409100000|2024-03-25 23:25:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.3|10230.3|5
1711409400000|2024-03-25 23:30:00|||||||||3
1711409700000|2024-03-25 23:35:00|||||||||9
1711410000000|2024-03-25 23:40:00|10232.6|10230.6|10232.4|10230.4|10232.6|10230.6|10232.4|10230.4|181
1711410300000|2024-03-25 23:45:00|||||||||18
1711410600000|2024-03-25 23:50:00|||||||||84
1711410900000|2024-03-25 23:55:00|10232.6|10230.6|10232.4|10230.4|10232.6|10230.6|10232.4|10230.4|162
1711411200000|2024-03-26 00:00:00|||||||||161
1711411500000|2024-03-26 00:05:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|389
1711411800000|2024-03-26 00:10:00|||||||||164
1711412100000|2024-03-26 00:15:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|77
1711412400000|2024-03-26 00:20:00|||||||||42
1711412700000|2024-03-26 00:25:00|||||||||2
1711413000000|2024-03-26 00:30:00|||||||||260
1711413300000|2024-03-26 00:35:00|||||||||106
1711413600000|2024-03-26 00:40:00|10232.8|10230.8|10234.4|10232.4|10234.8|10232.8|10232.8|10230.8|2068
1711413900000|2024-03-26 00:45:00|10234|10232|10234|10232|10234.2|10232.2|10234|10232|1031
1711414200000|2024-03-26 00:50:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|163
1711414500000|2024-03-26 00:55:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|315
1711414800000|2024-03-26 01:00:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|363
1711415100000|2024-03-26 01:05:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|175
1711415400000|2024-03-26 01:10:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|120
1711415700000|2024-03-26 01:15:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|377
1711416000000|2024-03-26 01:20:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|127
1711416300000|2024-03-26 01:25:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|290
1711416600000|2024-03-26 01:30:00|||||||||53
1711416900000|2024-03-26 01:35:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|272
1711417200000|2024-03-26 01:40:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|212
1711417500000|2024-03-26 01:45:00|||||||||50
1711417800000|2024-03-26 01:50:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|25
1711418100000|2024-03-26 01:55:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|143
1711418400000|2024-03-26 02:00:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|176
1711418700000|2024-03-26 02:05:00|||||||||55
1711419000000|2024-03-26 02:10:00|||||||||51
1711419300000|2024-03-26 02:15:00|||||||||50
1711419600000|2024-03-26 02:20:00|||||||||54
1711419900000|2024-03-26 02:25:00|10233|10231|10232.8|10230.8|10233|10231|10232.8|10230.8|226
1711420200000|2024-03-26 02:30:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|387
1711420500000|2024-03-26 02:35:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|80
1711420800000|2024-03-26 02:40:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|87
1711421100000|2024-03-26 02:45:00|||||||||71
1711421400000|2024-03-26 02:50:00|||||||||150
1711421700000|2024-03-26 02:55:00|||||||||48
1711422000000|2024-03-26 03:00:00|||||||||325
1711422300000|2024-03-26 03:05:00|||||||||116
1711422600000|2024-03-26 03:10:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|177
1711422900000|2024-03-26 03:15:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|580
1711423200000|2024-03-26 03:20:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|143
1711423500000|2024-03-26 03:25:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|137
1711423800000|2024-03-26 03:30:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|116
1711424100000|2024-03-26 03:35:00|||||||||60
1711424400000|2024-03-26 03:40:00|||||||||58
1711424700000|2024-03-26 03:45:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|269
1711425000000|2024-03-26 03:50:00|||||||||55
1711425300000|2024-03-26 03:55:00|||||||||66
1711425600000|2024-03-26 04:00:00|||||||||57
1711425900000|2024-03-26 04:05:00|||||||||59
1711426200000|2024-03-26 04:10:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|99
1711426500000|2024-03-26 04:15:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|328
1711426800000|2024-03-26 04:20:00|10232.6|10230.6|10232.4|10230.4|10232.6|10230.6|10232.1|10230.1|202
1711427100000|2024-03-26 04:25:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|266
1711427400000|2024-03-26 04:30:00|||||||||54
1711427700000|2024-03-26 04:35:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|121
1711428000000|2024-03-26 04:40:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|119
1711428300000|2024-03-26 04:45:00|||||||||51
1711428600000|2024-03-26 04:50:00|||||||||49
1711428900000|2024-03-26 04:55:00|||||||||94
1711429200000|2024-03-26 05:00:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|62
1711429500000|2024-03-26 05:05:00|||||||||61
1711429800000|2024-03-26 05:10:00|||||||||55
1711430100000|2024-03-26 05:15:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|375
1711430400000|2024-03-26 05:20:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|224
1711430700000|2024-03-26 05:25:00|||||||||138
1711431000000|2024-03-26 05:30:00|||||||||46
1711431300000|2024-03-26 05:35:00|||||||||741
1711431600000|2024-03-26 05:40:00|||||||||60
1711431900000|2024-03-26 05:45:00|||||||||35
1711432200000|2024-03-26 05:50:00|||||||||58
1711432500000|2024-03-26 05:55:00|||||||||72
1711432800000|2024-03-26 06:00:00|||||||||4
1711433100000|2024-03-26 06:05:00|10230.9|10228.9|10231.1|10229.1|10231.3|10229.3|10230.9|10228.9|458
1711433400000|2024-03-26 06:10:00|10230.9|10228.9|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|605
1711433700000|2024-03-26 06:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|297
1711434000000|2024-03-26 06:20:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|265
1711434300000|2024-03-26 06:25:00|||||||||96
1711434600000|2024-03-26 06:30:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|71
1711434900000|2024-03-26 06:35:00|||||||||474
1711435200000|2024-03-26 06:40:00|||||||||202
1711435500000|2024-03-26 06:45:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|73
1711435800000|2024-03-26 06:50:00|||||||||164
1711436100000|2024-03-26 06:55:00|||||||||70
1711436400000|2024-03-26 07:00:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|498
1711436700000|2024-03-26 07:05:00|||||||||58
1711437000000|2024-03-26 07:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|455
1711437300000|2024-03-26 07:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|98
1711437600000|2024-03-26 07:20:00|10231.1|10229.1|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|264
1711437900000|2024-03-26 07:25:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|160
1711438200000|2024-03-26 07:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|633
1711438500000|2024-03-26 07:35:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|128
1711438800000|2024-03-26 07:40:00|||||||||324
1711439100000|2024-03-26 07:45:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|430
1711439400000|2024-03-26 07:50:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|230
1711439700000|2024-03-26 07:55:00|||||||||90
1711440000000|2024-03-26 08:00:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|691
1711440300000|2024-03-26 08:05:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|511
1711440600000|2024-03-26 08:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|152
1711440900000|2024-03-26 08:15:00|||||||||122
1711441200000|2024-03-26 08:20:00|||||||||246
1711441500000|2024-03-26 08:25:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|665
1711441800000|2024-03-26 08:30:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|131
1711442100000|2024-03-26 08:35:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|304
1711442400000|2024-03-26 08:40:00|||||||||155
1711442700000|2024-03-26 08:45:00|||||||||81
1711443000000|2024-03-26 08:50:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|882
1711443300000|2024-03-26 08:55:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|571
1711443600000|2024-03-26 09:00:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|634
1711443900000|2024-03-26 09:05:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|577
1711444200000|2024-03-26 09:10:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|522
1711444500000|2024-03-26 09:15:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|360
1711444800000|2024-03-26 09:20:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|517
1711445100000|2024-03-26 09:25:00|||||||||54
1711445400000|2024-03-26 09:30:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|468
1711445700000|2024-03-26 09:35:00|||||||||101
1711446000000|2024-03-26 09:40:00|||||||||101
1711446300000|2024-03-26 09:45:00|||||||||63
1711446600000|2024-03-26 09:50:00|||||||||370
1711446900000|2024-03-26 09:55:00|||||||||40
1711447200000|2024-03-26 10:00:00|||||||||174
1711447500000|2024-03-26 10:05:00|||||||||231
1711447800000|2024-03-26 10:10:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|342
1711448100000|2024-03-26 10:15:00|10231.5|10229.5|10231.5|10229.5|10231.7|10229.7|10231.5|10229.5|274
1711448400000|2024-03-26 10:20:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|175
1711448700000|2024-03-26 10:25:00|||||||||5
1711449000000|2024-03-26 10:30:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|334
1711449300000|2024-03-26 10:35:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|456
1711449600000|2024-03-26 10:40:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|247
1711449900000|2024-03-26 10:45:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|592
1711450200000|2024-03-26 10:50:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|299
1711450500000|2024-03-26 10:55:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|729
1711450800000|2024-03-26 11:00:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1453
1711451100000|2024-03-26 11:05:00|10231.7|10229.7|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|502
1711451400000|2024-03-26 11:10:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|480
1711451700000|2024-03-26 11:15:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1657
1711452000000|2024-03-26 11:20:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|660
1711452300000|2024-03-26 11:25:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1495
1711452600000|2024-03-26 11:30:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1008
1711452900000|2024-03-26 11:35:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|1196
1711453200000|2024-03-26 11:40:00|10230.3|10228.3|10230.5|10228.5|10230.5|10228.5|10230.3|10228.3|722
1711453500000|2024-03-26 11:45:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|1153
1711453800000|2024-03-26 11:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|318
1711454100000|2024-03-26 11:55:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|347
1711454400000|2024-03-26 12:00:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|239
1711454700000|2024-03-26 12:05:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|848
1711455000000|2024-03-26 12:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|321
1711455300000|2024-03-26 12:15:00|||||||||169
1711455600000|2024-03-26 12:20:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|1414
1711455900000|2024-03-26 12:25:00|10230.9|10228.9|10230.3|10228.3|10230.9|10228.9|10230.1|10228.1|1239
1711456200000|2024-03-26 12:30:00|10230.5|10228.5|10229.7|10227.7|10231.3|10229.3|10229.3|10227.3|3615
1711456500000|2024-03-26 12:35:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1759
1711456800000|2024-03-26 12:40:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|1610
1711457100000|2024-03-26 12:45:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|1191
1711457400000|2024-03-26 12:50:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|1120
1711457700000|2024-03-26 12:55:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|2016
1711458000000|2024-03-26 13:00:00|10226.6|10224.6|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|1982
1711458300000|2024-03-26 13:05:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10226.6|10224.6|2645
1711458600000|2024-03-26 13:10:00|10226.2|10224.2|10227.8|10225.8|10227.8|10225.8|10226.2|10224.2|2121
1711458900000|2024-03-26 13:15:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1343
1711459200000|2024-03-26 13:20:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10227|10225|1051
1711459500000|2024-03-26 13:25:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|1310
1711459800000|2024-03-26 13:30:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|2380
1711460100000|2024-03-26 13:35:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|1075
1711460400000|2024-03-26 13:40:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|4246
1711460700000|2024-03-26 13:45:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|2180
1711461000000|2024-03-26 13:50:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|2900
1711461300000|2024-03-26 13:55:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|1708
1711461600000|2024-03-26 14:00:00|10227|10225|10227.8|10225.8|10228.1|10226.1|10226.6|10224.6|3174
1711461900000|2024-03-26 14:05:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|1340
1711462200000|2024-03-26 14:10:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|4939
1711462500000|2024-03-26 14:15:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|9901
1711462800000|2024-03-26 14:20:00|||||||||547
1711463100000|2024-03-26 14:25:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|3349
1711463400000|2024-03-26 14:30:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|3095
1711463700000|2024-03-26 14:35:00|10226.2|10224.2|10226.6|10224.6|10227|10225|10226.2|10224.2|887
1711464000000|2024-03-26 14:40:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|473
1711464300000|2024-03-26 14:45:00|10227|10225|10227|10225|10227|10225|10227|10225|1186
1711464600000|2024-03-26 14:50:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|1014
1711464900000|2024-03-26 14:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|629
1711465200000|2024-03-26 15:00:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|664
1711465500000|2024-03-26 15:05:00|10227|10225|10227|10225|10227|10225|10227|10225|938
1711465800000|2024-03-26 15:10:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|1325
1711466100000|2024-03-26 15:15:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|2160
1711466400000|2024-03-26 15:20:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|701
1711466700000|2024-03-26 15:25:00|||||||||110
1711467000000|2024-03-26 15:30:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|740
1711467300000|2024-03-26 15:35:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|1342
1711467600000|2024-03-26 15:40:00|10227|10225|10227|10225|10227|10225|10227|10225|773
1711467900000|2024-03-26 15:45:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|723
1711468200000|2024-03-26 15:50:00|10227|10225|10227|10225|10227|10225|10227|10225|848
1711468500000|2024-03-26 15:55:00|||||||||309
1711468800000|2024-03-26 16:00:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|206
1711469100000|2024-03-26 16:05:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|542
1711469400000|2024-03-26 16:10:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|585
1711469700000|2024-03-26 16:15:00|||||||||402
1711470000000|2024-03-26 16:20:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|753
1711470300000|2024-03-26 16:25:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|323
1711470600000|2024-03-26 16:30:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1337
1711470900000|2024-03-26 16:35:00|||||||||206
1711471200000|2024-03-26 16:40:00|||||||||255
1711471500000|2024-03-26 16:45:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|805
1711471800000|2024-03-26 16:50:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|323
1711472100000|2024-03-26 16:55:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|545
1711472400000|2024-03-26 17:00:00|10228.1|10226.1|10229.3|10227.3|10230.3|10228.3|10227.6|10225.6|4232
1711472700000|2024-03-26 17:05:00|10229.7|10227.7|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|3187
1711473000000|2024-03-26 17:10:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|937
1711473300000|2024-03-26 17:15:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|692
1711473600000|2024-03-26 17:20:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|805
1711473900000|2024-03-26 17:25:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|1440
1711474200000|2024-03-26 17:30:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|480
1711474500000|2024-03-26 17:35:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|816
1711474800000|2024-03-26 17:40:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|504
1711475100000|2024-03-26 17:45:00|||||||||589
1711475400000|2024-03-26 17:50:00|||||||||339
1711475700000|2024-03-26 17:55:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|668
1711476000000|2024-03-26 18:00:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1430
1711476300000|2024-03-26 18:05:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1068
1711476600000|2024-03-26 18:10:00|||||||||2333
1711476900000|2024-03-26 18:15:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|437
1711477200000|2024-03-26 18:20:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|1350
1711477500000|2024-03-26 18:25:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1575
1711477800000|2024-03-26 18:30:00|||||||||481
1711478100000|2024-03-26 18:35:00|10230.3|10228.3|10230.1|10228.1|10230.3|10228.3|10230.1|10228.1|1037
1711478400000|2024-03-26 18:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1425
1711478700000|2024-03-26 18:45:00|||||||||441
1711479000000|2024-03-26 18:50:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|708
1711479300000|2024-03-26 18:55:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|1875
1711479600000|2024-03-26 19:00:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|687
1711479900000|2024-03-26 19:05:00|||||||||1693
1711480200000|2024-03-26 19:10:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|513
1711480500000|2024-03-26 19:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|418
1711480800000|2024-03-26 19:20:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|442
1711481100000|2024-03-26 19:25:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|1670
1711481400000|2024-03-26 19:30:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|2993
1711481700000|2024-03-26 19:35:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|2579
1711482000000|2024-03-26 19:40:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|5760
1711482300000|2024-03-26 19:45:00|||||||||696
1711482600000|2024-03-26 19:50:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|620
1711482900000|2024-03-26 19:55:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|3493
1711483200000|2024-03-26 20:00:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.9|10229.9|611
1711483500000|2024-03-26 20:05:00|||||||||100
1711483800000|2024-03-26 20:10:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1930
1711484100000|2024-03-26 20:15:00|||||||||404
1711484400000|2024-03-26 20:20:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|469
1711484700000|2024-03-26 20:25:00|||||||||364
1711485000000|2024-03-26 20:30:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|2351
1711485300000|2024-03-26 20:35:00|||||||||233
1711485600000|2024-03-26 20:40:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|867
1711485900000|2024-03-26 20:45:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1319
1711486200000|2024-03-26 20:50:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|522
1711486500000|2024-03-26 20:55:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|1770
1711490400000|2024-03-26 22:00:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|356
1711490700000|2024-03-26 22:05:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|378
1711491000000|2024-03-26 22:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|18
1711491300000|2024-03-26 22:15:00|||||||||4
1711491600000|2024-03-26 22:20:00|||||||||9
1711491900000|2024-03-26 22:25:00|||||||||275
1711492200000|2024-03-26 22:30:00|||||||||127
1711492500000|2024-03-26 22:35:00|10230.9|10228.9|10230.7|10228.7|10230.9|10228.9|10230.7|10228.7|263
1711492800000|2024-03-26 22:40:00|10230.5|10228.5|10230.7|10228.7|10230.9|10228.9|10230.5|10228.5|89
1711493100000|2024-03-26 22:45:00|10230.5|10228.5|10230.5|10228.5|10230.7|10228.7|10230.5|10228.5|46
1711493400000|2024-03-26 22:50:00|||||||||1
1711494000000|2024-03-26 23:00:00|||||||||1
1711494600000|2024-03-26 23:10:00|||||||||61
1711494900000|2024-03-26 23:15:00|||||||||17
1711495500000|2024-03-26 23:25:00|||||||||1
1711495800000|2024-03-26 23:30:00|||||||||1
1711496100000|2024-03-26 23:35:00|||||||||5
1711496400000|2024-03-26 23:40:00|||||||||207
1711496700000|2024-03-26 23:45:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|150
1711497000000|2024-03-26 23:50:00|||||||||3
1711497300000|2024-03-26 23:55:00|||||||||7
1711497600000|2024-03-27 00:00:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|90
1711497900000|2024-03-27 00:05:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|162
1711498200000|2024-03-27 00:10:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|176
1711498500000|2024-03-27 00:15:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|232
1711498800000|2024-03-27 00:20:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|26
1711499100000|2024-03-27 00:25:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|73
1711499400000|2024-03-27 00:30:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|188
1711499700000|2024-03-27 00:35:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|292
1711500000000|2024-03-27 00:40:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|69
1711500300000|2024-03-27 00:45:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|164
1711500600000|2024-03-27 00:50:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|62
1711500900000|2024-03-27 00:55:00|10231.1|10229.1|10230.9|10228.9|10231.1|10229.1|10230.9|10228.9|10
1711501200000|2024-03-27 01:00:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|157
1711501500000|2024-03-27 01:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|59
1711501800000|2024-03-27 01:10:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|249
1711502100000|2024-03-27 01:15:00|||||||||21
1711502400000|2024-03-27 01:20:00|||||||||23
1711502700000|2024-03-27 01:25:00|||||||||13
1711503000000|2024-03-27 01:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|87
1711503300000|2024-03-27 01:35:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|67
1711503600000|2024-03-27 01:40:00|||||||||8
1711503900000|2024-03-27 01:45:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|99
1711504200000|2024-03-27 01:50:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|162
1711504500000|2024-03-27 01:55:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|216
1711504800000|2024-03-27 02:00:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|48
1711505100000|2024-03-27 02:05:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|235
1711505400000|2024-03-27 02:10:00|||||||||355
1711505700000|2024-03-27 02:15:00|||||||||19
1711506000000|2024-03-27 02:20:00|||||||||20
1711506300000|2024-03-27 02:25:00|||||||||51
1711506600000|2024-03-27 02:30:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|250
1711507200000|2024-03-27 02:40:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|40
1711507500000|2024-03-27 02:45:00|10230.3|10228.3|10230.1|10228.1|10230.3|10228.3|10230.1|10228.1|92
1711507800000|2024-03-27 02:50:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|78
1711508100000|2024-03-27 02:55:00|||||||||20
1711508400000|2024-03-27 03:00:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|234
1711508700000|2024-03-27 03:05:00|||||||||35
1711509000000|2024-03-27 03:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|59
1711509300000|2024-03-27 03:15:00|||||||||315
1711509600000|2024-03-27 03:20:00|||||||||1
1711510200000|2024-03-27 03:30:00|||||||||5
1711510500000|2024-03-27 03:35:00|||||||||185
1711510800000|2024-03-27 03:40:00|||||||||65
1711511100000|2024-03-27 03:45:00|||||||||51
1711511400000|2024-03-27 03:50:00|||||||||57
1711511700000|2024-03-27 03:55:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|176
1711512000000|2024-03-27 04:00:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|37
1711512300000|2024-03-27 04:05:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|3
1711512600000|2024-03-27 04:10:00|||||||||6
1711512900000|2024-03-27 04:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|3
1711513200000|2024-03-27 04:20:00|||||||||18
1711513800000|2024-03-27 04:30:00|||||||||60
1711514400000|2024-03-27 04:40:00|||||||||1
1711514700000|2024-03-27 04:45:00|||||||||1
1711515600000|2024-03-27 05:00:00|||||||||196
1711515900000|2024-03-27 05:05:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|463
1711516200000|2024-03-27 05:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|4
1711516500000|2024-03-27 05:15:00|||||||||1
1711516800000|2024-03-27 05:20:00|10230.1|10228.1|10230.3|10228.3|10230.3|10228.3|10230.1|10228.1|61
1711517100000|2024-03-27 05:25:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|17
1711517400000|2024-03-27 05:30:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|86
1711518000000|2024-03-27 05:40:00|||||||||50
1711518300000|2024-03-27 05:45:00|||||||||226
1711518600000|2024-03-27 05:50:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|178
1711518900000|2024-03-27 05:55:00|||||||||53
1711519200000|2024-03-27 06:00:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|203
1711519500000|2024-03-27 06:05:00|||||||||563
1711519800000|2024-03-27 06:10:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|228
1711520100000|2024-03-27 06:15:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|167
1711520400000|2024-03-27 06:20:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|55
1711520700000|2024-03-27 06:25:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|221
1711521000000|2024-03-27 06:30:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|337
1711521300000|2024-03-27 06:35:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|374
1711521600000|2024-03-27 06:40:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|341
1711521900000|2024-03-27 06:45:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.7|10228.7|86
1711522200000|2024-03-27 06:50:00|||||||||45
1711522500000|2024-03-27 06:55:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|346
1711522800000|2024-03-27 07:00:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|33
1711523100000|2024-03-27 07:05:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|184
1711523400000|2024-03-27 07:10:00|||||||||53
1711523700000|2024-03-27 07:15:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|408
1711524000000|2024-03-27 07:20:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|494
1711524300000|2024-03-27 07:25:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|219
1711524600000|2024-03-27 07:30:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|954
1711524900000|2024-03-27 07:35:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|353
1711525200000|2024-03-27 07:40:00|||||||||110
1711525500000|2024-03-27 07:45:00|||||||||108
1711525800000|2024-03-27 07:50:00|10230.1|10228.1|10230.1|10228.1|10230.3|10228.3|10230.1|10228.1|650
1711526100000|2024-03-27 07:55:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|167
1711526400000|2024-03-27 08:00:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1219
1711526700000|2024-03-27 08:05:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|977
1711527000000|2024-03-27 08:10:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|507
1711527300000|2024-03-27 08:15:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|428
1711527600000|2024-03-27 08:20:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|389
1711527900000|2024-03-27 08:25:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|856
1711528200000|2024-03-27 08:30:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|245
1711528500000|2024-03-27 08:35:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|309
1711528800000|2024-03-27 08:40:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|1158
1711529100000|2024-03-27 08:45:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|461
1711529400000|2024-03-27 08:50:00|||||||||69
1711529700000|2024-03-27 08:55:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|432
1711530000000|2024-03-27 09:00:00|||||||||144
1711530300000|2024-03-27 09:05:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|977
1711530600000|2024-03-27 09:10:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|119
1711530900000|2024-03-27 09:15:00|||||||||233
1711531200000|2024-03-27 09:20:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|536
1711531500000|2024-03-27 09:25:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|538
1711531800000|2024-03-27 09:30:00|||||||||102
1711532100000|2024-03-27 09:35:00|||||||||231
1711532400000|2024-03-27 09:40:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|207
1711532700000|2024-03-27 09:45:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|648
1711533000000|2024-03-27 09:50:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|228
1711533300000|2024-03-27 09:55:00|||||||||46
1711533600000|2024-03-27 10:00:00|||||||||71
1711533900000|2024-03-27 10:05:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|259
1711534200000|2024-03-27 10:10:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|964
1711534500000|2024-03-27 10:15:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1197
1711534800000|2024-03-27 10:20:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|287
1711535100000|2024-03-27 10:25:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|246
1711535400000|2024-03-27 10:30:00|||||||||193
1711535700000|2024-03-27 10:35:00|||||||||195
1711536000000|2024-03-27 10:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|257
1711536300000|2024-03-27 10:45:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|514
1711536600000|2024-03-27 10:50:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|686
1711536900000|2024-03-27 10:55:00|||||||||84
1711537200000|2024-03-27 11:00:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|299
1711537500000|2024-03-27 11:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|129
1711537800000|2024-03-27 11:10:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|695
1711538100000|2024-03-27 11:15:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|737
1711538400000|2024-03-27 11:20:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|419
1711538700000|2024-03-27 11:25:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.9|10229.9|688
1711539000000|2024-03-27 11:30:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|623
1711539300000|2024-03-27 11:35:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|867
1711539600000|2024-03-27 11:40:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|1172
1711539900000|2024-03-27 11:45:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1523
1711540200000|2024-03-27 11:50:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|2221
1711540500000|2024-03-27 11:55:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|1791
1711540800000|2024-03-27 12:00:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|3339
1711541100000|2024-03-27 12:05:00|10232.3|10230.3|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|17110
1711541400000|2024-03-27 12:10:00|10232.4|10230.4|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|2654
1711541700000|2024-03-27 12:15:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|879
1711542000000|2024-03-27 12:20:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|4123
1711542300000|2024-03-27 12:25:00|10232.4|10230.4|10232.1|10230.1|10232.8|10230.8|10231.7|10229.7|2200
1711542600000|2024-03-27 12:30:00|10232.4|10230.4|10233.6|10231.6|10233.6|10231.6|10232.4|10230.4|4447
1711542900000|2024-03-27 12:35:00|10233.2|10231.2|10234|10232|10234|10232|10233.2|10231.2|6026
1711543200000|2024-03-27 12:40:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|1681
1711543500000|2024-03-27 12:45:00|10233|10231|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|1197
1711543800000|2024-03-27 12:50:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|279
1711544100000|2024-03-27 12:55:00|||||||||1537
1711544400000|2024-03-27 13:00:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|2103
1711544700000|2024-03-27 13:05:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|1703
1711545000000|2024-03-27 13:10:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|1885
1711545300000|2024-03-27 13:15:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|2551
1711545600000|2024-03-27 13:20:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|2653
1711545900000|2024-03-27 13:25:00|10233|10231|10233.2|10231.2|10233.2|10231.2|10233|10231|2040
1711546200000|2024-03-27 13:30:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|4312
1711546500000|2024-03-27 13:35:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|825
1711546800000|2024-03-27 13:40:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1968
1711547100000|2024-03-27 13:45:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|1917
1711547400000|2024-03-27 13:50:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|1859
1711547700000|2024-03-27 13:55:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|2037
1711548000000|2024-03-27 14:00:00|10232.4|10230.4|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|1194
1711548300000|2024-03-27 14:05:00|||||||||971
1711548600000|2024-03-27 14:10:00|10232.8|10230.8|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|2932
1711548900000|2024-03-27 14:15:00|||||||||582
1711549200000|2024-03-27 14:20:00|10234|10232|10234|10232|10234|10232|10234|10232|1570
1711549500000|2024-03-27 14:25:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|1812
1711549800000|2024-03-27 14:30:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|922
1711550100000|2024-03-27 14:35:00|||||||||206
1711550400000|2024-03-27 14:40:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|1637
1711550700000|2024-03-27 14:45:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|3408
1711551000000|2024-03-27 14:50:00|10234.8|10232.8|10236|10234|10236|10234|10234.8|10232.8|2610
1711551300000|2024-03-27 14:55:00|||||||||1635
1711551600000|2024-03-27 15:00:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|12927
1711551900000|2024-03-27 15:05:00|||||||||475
1711552200000|2024-03-27 15:10:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|2343
1711552500000|2024-03-27 15:15:00|10237.1|10235.1|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|1476
1711552800000|2024-03-27 15:20:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|880
1711553100000|2024-03-27 15:25:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|1566
1711553400000|2024-03-27 15:30:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.6|10233.6|1702
1711553700000|2024-03-27 15:35:00|10236|10234|10236|10234|10236|10234|10235.8|10233.8|585
1711554000000|2024-03-27 15:40:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|2316
1711554300000|2024-03-27 15:45:00|10236|10234|10236|10234|10236.4|10234.4|10236|10234|797
1711554600000|2024-03-27 15:50:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236|10234|3219
1711554900000|2024-03-27 15:55:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|774
1711555200000|2024-03-27 16:00:00|||||||||939
1711555500000|2024-03-27 16:05:00|10236.7|10234.7|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|851
1711555800000|2024-03-27 16:10:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|808
1711556100000|2024-03-27 16:15:00|||||||||4877
1711556400000|2024-03-27 16:20:00|10236|10234|10236|10234|10236.4|10234.4|10236|10234|2349
1711556700000|2024-03-27 16:25:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|642
1711557000000|2024-03-27 16:30:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|2131
1711557300000|2024-03-27 16:35:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1383
1711557600000|2024-03-27 16:40:00|||||||||2173
1711557900000|2024-03-27 16:45:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|2792
1711558200000|2024-03-27 16:50:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|466
1711558500000|2024-03-27 16:55:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|1719
1711558800000|2024-03-27 17:00:00|10236.7|10234.7|10236.7|10234.7|10238.3|10236.3|10236.4|10234.4|4469
1711559100000|2024-03-27 17:05:00|10236.4|10234.4|10236|10234|10237.1|10235.1|10236|10234|2123
1711559400000|2024-03-27 17:10:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.6|10233.6|3551
1711559700000|2024-03-27 17:15:00|10235.8|10233.8|10236.4|10234.4|10236.7|10234.7|10235.8|10233.8|2892
1711560000000|2024-03-27 17:20:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|8110
1711560300000|2024-03-27 17:25:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|439
1711560600000|2024-03-27 17:30:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|1350
1711560900000|2024-03-27 17:35:00|10235.6|10233.6|10235.2|10233.2|10236|10234|10235.2|10233.2|953
1711561200000|2024-03-27 17:40:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|933
1711561500000|2024-03-27 17:45:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|1361
1711561800000|2024-03-27 17:50:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|4213
1711562100000|2024-03-27 17:55:00|||||||||1552
1711562400000|2024-03-27 18:00:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|733
1711562700000|2024-03-27 18:05:00|||||||||199
1711563000000|2024-03-27 18:10:00|||||||||287
1711563300000|2024-03-27 18:15:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|808
1711563600000|2024-03-27 18:20:00|||||||||635
1711563900000|2024-03-27 18:25:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|1246
1711564200000|2024-03-27 18:30:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|609
1711564500000|2024-03-27 18:35:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|395
1711564800000|2024-03-27 18:40:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|882
1711565100000|2024-03-27 18:45:00|||||||||198
1711565400000|2024-03-27 18:50:00|||||||||118
1711565700000|2024-03-27 18:55:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|2267
1711566000000|2024-03-27 19:00:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|622
1711566300000|2024-03-27 19:05:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|1189
1711566600000|2024-03-27 19:10:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|1658
1711566900000|2024-03-27 19:15:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|777
1711567200000|2024-03-27 19:20:00|||||||||1643
1711567500000|2024-03-27 19:25:00|||||||||248
1711567800000|2024-03-27 19:30:00|||||||||206
1711568100000|2024-03-27 19:35:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|399
1711568400000|2024-03-27 19:40:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|705
1711568700000|2024-03-27 19:45:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|1051
1711569000000|2024-03-27 19:50:00|||||||||355
1711569300000|2024-03-27 19:55:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|4272
1711569600000|2024-03-27 20:00:00|10235.4|10233.4|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|3186
1711569900000|2024-03-27 20:05:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|805
1711570200000|2024-03-27 20:10:00|||||||||797
1711570500000|2024-03-27 20:15:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.4|10233.4|2094
1711570800000|2024-03-27 20:20:00|||||||||3884
1711571100000|2024-03-27 20:25:00|10235.8|10233.8|10235.6|10233.6|10236|10234|10235.6|10233.6|2101
1711571400000|2024-03-27 20:30:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|1236
1711571700000|2024-03-27 20:35:00|||||||||1190
1711572000000|2024-03-27 20:40:00|10235.6|10233.6|10236|10234|10236|10234|10235.6|10233.6|1217
1711572300000|2024-03-27 20:45:00|10235.8|10233.8|10235.6|10233.6|10236|10234|10235.6|10233.6|704
1711572600000|2024-03-27 20:50:00|||||||||1494
1711572900000|2024-03-27 20:55:00|10235.2|10233.2|10235|10233|10235.4|10233.4|10234.8|10232.8|3510
1711576800000|2024-03-27 22:00:00|10231.7|10229.7|10230.1|10228.1|10235.2|10233.2|10229.7|10227.7|3734
1711577100000|2024-03-27 22:05:00|10230.5|10228.5|10228.5|10226.5|10230.9|10228.9|10228.5|10226.5|2586
1711577400000|2024-03-27 22:10:00|10228.7|10226.7|10228.9|10226.9|10229.7|10227.7|10228.1|10226.1|2083
1711577700000|2024-03-27 22:15:00|10229.1|10227.1|10229.7|10227.7|10230.3|10228.3|10228.9|10226.9|899
1711578000000|2024-03-27 22:20:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|978
1711578300000|2024-03-27 22:25:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|1424
1711578600000|2024-03-27 22:30:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.6|10225.6|2305
1711578900000|2024-03-27 22:35:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|425
1711579200000|2024-03-27 22:40:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|1437
1711579500000|2024-03-27 22:45:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|1551
1711579800000|2024-03-27 22:50:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|441
1711580100000|2024-03-27 22:55:00|10227.4|10225.4|10229.3|10227.3|10229.3|10227.3|10227.4|10225.4|2116
1711580400000|2024-03-27 23:00:00|10228.9|10226.9|10227.4|10225.4|10228.9|10226.9|10227.4|10225.4|900
1711580700000|2024-03-27 23:05:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|2104
1711581000000|2024-03-27 23:10:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|2602
1711581300000|2024-03-27 23:15:00|10228.1|10226.1|10228|10226|10228.1|10226.1|10227.8|10225.8|812
1711581600000|2024-03-27 23:20:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228|10226|210
1711581900000|2024-03-27 23:25:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|40
1711582200000|2024-03-27 23:30:00|10228.9|10226.9|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|1211
1711582500000|2024-03-27 23:35:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|314
1711582800000|2024-03-27 23:40:00|||||||||27
1711583100000|2024-03-27 23:45:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|649
1711583400000|2024-03-27 23:50:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|593
1711583700000|2024-03-27 23:55:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|185
1711584000000|2024-03-28 00:00:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|628
1711584300000|2024-03-28 00:05:00|10228.9|10226.9|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|2045
1711584600000|2024-03-28 00:10:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|346
1711584900000|2024-03-28 00:15:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|1194
1711585200000|2024-03-28 00:20:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|1527
1711585500000|2024-03-28 00:25:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|188
1711585800000|2024-03-28 00:30:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|731
1711586100000|2024-03-28 00:35:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|197
1711586400000|2024-03-28 00:40:00|||||||||54
1711586700000|2024-03-28 00:45:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.3|10226.3|307
1711587000000|2024-03-28 00:50:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|910
1711587300000|2024-03-28 00:55:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|727
1711587600000|2024-03-28 01:00:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|1293
1711587900000|2024-03-28 01:05:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|976
1711588200000|2024-03-28 01:10:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|668
1711588500000|2024-03-28 01:15:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|234
1711588800000|2024-03-28 01:20:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|403
1711589100000|2024-03-28 01:25:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|797
1711589400000|2024-03-28 01:30:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|876
1711589700000|2024-03-28 01:35:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|742
1711590000000|2024-03-28 01:40:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|225
1711590300000|2024-03-28 01:45:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|150
1711590600000|2024-03-28 01:50:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|349
1711590900000|2024-03-28 01:55:00|10226.8|10224.8|10226.6|10224.6|10226.8|10224.8|10226.2|10224.2|2373
1711591200000|2024-03-28 02:00:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|420
1711591500000|2024-03-28 02:05:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|472
1711591800000|2024-03-28 02:10:00|||||||||8
1711592400000|2024-03-28 02:20:00|||||||||12
1711592700000|2024-03-28 02:25:00|||||||||51
1711593000000|2024-03-28 02:30:00|||||||||17
1711593300000|2024-03-28 02:35:00|||||||||9
1711593600000|2024-03-28 02:40:00|||||||||35
1711593900000|2024-03-28 02:45:00|||||||||40
1711594200000|2024-03-28 02:50:00|10227|10225|10227|10225|10227|10225|10227|10225|235
1711594500000|2024-03-28 02:55:00|10226.8|10224.8|10226.6|10224.6|10226.8|10224.8|10226.6|10224.6|121
1711594800000|2024-03-28 03:00:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|152
1711595100000|2024-03-28 03:05:00|||||||||9
1711595400000|2024-03-28 03:10:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|294
1711595700000|2024-03-28 03:15:00|||||||||95
1711596000000|2024-03-28 03:20:00|||||||||1
1711596300000|2024-03-28 03:25:00|||||||||4
1711596600000|2024-03-28 03:30:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|762
1711596900000|2024-03-28 03:35:00|||||||||159
1711597200000|2024-03-28 03:40:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|116
1711597500000|2024-03-28 03:45:00|||||||||134
1711597800000|2024-03-28 03:50:00|||||||||40
1711598100000|2024-03-28 03:55:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|716
1711598400000|2024-03-28 04:00:00|||||||||21
1711598700000|2024-03-28 04:05:00|||||||||99
1711599000000|2024-03-28 04:10:00|||||||||5
1711599300000|2024-03-28 04:15:00|||||||||8
1711599600000|2024-03-28 04:20:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|395
1711599900000|2024-03-28 04:25:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|187
1711600200000|2024-03-28 04:30:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|170
1711600500000|2024-03-28 04:35:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|351
1711600800000|2024-03-28 04:40:00|||||||||31
1711601100000|2024-03-28 04:45:00|||||||||2
1711601400000|2024-03-28 04:50:00|||||||||231
1711601700000|2024-03-28 04:55:00|||||||||149
1711602000000|2024-03-28 05:00:00|||||||||83
1711602300000|2024-03-28 05:05:00|||||||||28
1711602600000|2024-03-28 05:10:00|||||||||1
1711603200000|2024-03-28 05:20:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|185
1711603500000|2024-03-28 05:25:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|718
1711603800000|2024-03-28 05:30:00|||||||||175
1711604100000|2024-03-28 05:35:00|||||||||1
1711604700000|2024-03-28 05:45:00|||||||||14
1711605000000|2024-03-28 05:50:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|162
1711605300000|2024-03-28 05:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|44
1711605600000|2024-03-28 06:00:00|10227|10225|10227|10225|10227|10225|10227|10225|303
1711605900000|2024-03-28 06:05:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|87
1711606200000|2024-03-28 06:10:00|||||||||641
1711606500000|2024-03-28 06:15:00|||||||||15
1711606800000|2024-03-28 06:20:00|10227|10225|10227|10225|10227|10225|10227|10225|490
1711607100000|2024-03-28 06:25:00|10227.2|10225.2|10227.4|10225.4|10227.8|10225.8|10227|10225|1372
1711607400000|2024-03-28 06:30:00|||||||||212
1711607700000|2024-03-28 06:35:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|105
1711608000000|2024-03-28 06:40:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|426
1711608300000|2024-03-28 06:45:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|499
1711608600000|2024-03-28 06:50:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|276
1711608900000|2024-03-28 06:55:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|451
1711609200000|2024-03-28 07:00:00|10227.8|10225.8|10227|10225|10227.8|10225.8|10227|10225|349
1711609500000|2024-03-28 07:05:00|||||||||339
1711609800000|2024-03-28 07:10:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|1384
1711610100000|2024-03-28 07:15:00|||||||||750
1711610400000|2024-03-28 07:20:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|1344
1711610700000|2024-03-28 07:25:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|315
1711611000000|2024-03-28 07:30:00|||||||||1010
1711611300000|2024-03-28 07:35:00|10226.2|10224.2|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|2182
1711611600000|2024-03-28 07:40:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1859
1711611900000|2024-03-28 07:45:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|1430
1711612200000|2024-03-28 07:50:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|964
1711612500000|2024-03-28 07:55:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|454
1711612800000|2024-03-28 08:00:00|10225|10223|10225|10223|10225.4|10223.4|10225|10223|1232
1711613100000|2024-03-28 08:05:00|10224.6|10222.6|10224.2|10222.2|10225|10223|10224.2|10222.2|6864
1711613400000|2024-03-28 08:10:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|1051
1711613700000|2024-03-28 08:15:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1617
1711614000000|2024-03-28 08:20:00|10223.1|10221.1|10224.2|10222.2|10224.2|10222.2|10223.1|10221.1|2648
1711614300000|2024-03-28 08:25:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|1448
1711614600000|2024-03-28 08:30:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|646
1711614900000|2024-03-28 08:35:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|615
1711615200000|2024-03-28 08:40:00|10224.6|10222.6|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|1623
1711615500000|2024-03-28 08:45:00|||||||||193
1711615800000|2024-03-28 08:50:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1270
1711616100000|2024-03-28 08:55:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|643
1711616400000|2024-03-28 09:00:00|||||||||1326
1711616700000|2024-03-28 09:05:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|1426
1711617000000|2024-03-28 09:10:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|90
1711617300000|2024-03-28 09:15:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|1583
1711617600000|2024-03-28 09:20:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|517
1711617900000|2024-03-28 09:25:00|||||||||115
1711618200000|2024-03-28 09:30:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|1129
1711618500000|2024-03-28 09:35:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|436
1711618800000|2024-03-28 09:40:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|906
1711619100000|2024-03-28 09:45:00|10223.7|10221.7|10223.9|10221.9|10223.9|10221.9|10223.7|10221.7|359
1711619400000|2024-03-28 09:50:00|||||||||104
1711619700000|2024-03-28 09:55:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|449
1711620000000|2024-03-28 10:00:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|719
1711620300000|2024-03-28 10:05:00|||||||||65
1711620600000|2024-03-28 10:10:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|585
1711620900000|2024-03-28 10:15:00|||||||||457
1711621200000|2024-03-28 10:20:00|||||||||439
1711621500000|2024-03-28 10:25:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|828
1711621800000|2024-03-28 10:30:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|660
1711622100000|2024-03-28 10:35:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|810
1711622400000|2024-03-28 10:40:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|135
1711622700000|2024-03-28 10:45:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|986
1711623000000|2024-03-28 10:50:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|882
1711623300000|2024-03-28 10:55:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|315
1711623600000|2024-03-28 11:00:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|874
1711623900000|2024-03-28 11:05:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|341
1711624200000|2024-03-28 11:10:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|181
1711624500000|2024-03-28 11:15:00|||||||||1489
1711624800000|2024-03-28 11:20:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|364
1711625100000|2024-03-28 11:25:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|2780
1711625400000|2024-03-28 11:30:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|1927
1711625700000|2024-03-28 11:35:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|1470
1711626000000|2024-03-28 11:40:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|2200
1711626300000|2024-03-28 11:45:00|||||||||317
1711626600000|2024-03-28 11:50:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|536
1711626900000|2024-03-28 11:55:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|786
1711627200000|2024-03-28 12:00:00|||||||||256
1711627500000|2024-03-28 12:05:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|991
1711627800000|2024-03-28 12:10:00|||||||||504
1711628100000|2024-03-28 12:15:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|1381
1711628400000|2024-03-28 12:20:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|3285
1711628700000|2024-03-28 12:25:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|2525
1711629000000|2024-03-28 12:30:00|10223.1|10221.1|10224.6|10222.6|10225|10223|10222.3|10220.3|7882
1711629300000|2024-03-28 12:35:00|10225|10223|10225|10223|10225.4|10223.4|10224.6|10222.6|3813
1711629600000|2024-03-28 12:40:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|953
1711629900000|2024-03-28 12:45:00|10224.6|10222.6|10226.2|10224.2|10226.2|10224.2|10224.6|10222.6|4109
1711630200000|2024-03-28 12:50:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|2909
1711630500000|2024-03-28 12:55:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|3762
1711630800000|2024-03-28 13:00:00|10227|10225|10228.1|10226.1|10228.1|10226.1|10227|10225|6233
1711631100000|2024-03-28 13:05:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|2359
1711631400000|2024-03-28 13:10:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|2283
1711631700000|2024-03-28 13:15:00|10227.2|10225.2|10225.4|10223.4|10227.4|10225.4|10225.4|10223.4|1717
1711632000000|2024-03-28 13:20:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|1361
1711632300000|2024-03-28 13:25:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|812
1711632600000|2024-03-28 13:30:00|10225.4|10223.4|10225|10223|10225.8|10223.8|10225|10223|1499
1711632900000|2024-03-28 13:35:00|10225.2|10223.2|10225.4|10223.4|10225.4|10223.4|10225|10223|675
1711633200000|2024-03-28 13:40:00|10225.8|10223.8|10226.2|10224.2|10227|10225|10225|10223|6994
1711633500000|2024-03-28 13:45:00|10226.4|10224.4|10227.4|10225.4|10227.8|10225.8|10226.4|10224.4|4919
1711633800000|2024-03-28 13:50:00|10227.8|10225.8|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|4615
1711634100000|2024-03-28 13:55:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|2372
1711634400000|2024-03-28 14:00:00|10228.9|10226.9|10228.5|10226.5|10229.7|10227.7|10228.1|10226.1|7251
1711634700000|2024-03-28 14:05:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|1396
1711635000000|2024-03-28 14:10:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|3404
1711635300000|2024-03-28 14:15:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|3374
1711635600000|2024-03-28 14:20:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|1683
1711635900000|2024-03-28 14:25:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1642
1711636200000|2024-03-28 14:30:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|3058
1711636500000|2024-03-28 14:35:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|1488
1711636800000|2024-03-28 14:40:00|10228.1|10226.1|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|2300
1711637100000|2024-03-28 14:45:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|1272
1711637400000|2024-03-28 14:50:00|||||||||737
1711637700000|2024-03-28 14:55:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|1513
1711638000000|2024-03-28 15:00:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1921
1711638300000|2024-03-28 15:05:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|3836
1711638600000|2024-03-28 15:10:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|2116
1711638900000|2024-03-28 15:15:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|3018
1711639200000|2024-03-28 15:20:00|10227|10225|10227.4|10225.4|10227.8|10225.8|10227|10225|3046
1711639500000|2024-03-28 15:25:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1601
1711639800000|2024-03-28 15:30:00|||||||||795
1711640100000|2024-03-28 15:35:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|1913
1711640400000|2024-03-28 15:40:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|2499
1711640700000|2024-03-28 15:45:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|2240
1711641000000|2024-03-28 15:50:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|3170
1711641300000|2024-03-28 15:55:00|||||||||1824
1711641600000|2024-03-28 16:00:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|2644
1711641900000|2024-03-28 16:05:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|2801
1711642200000|2024-03-28 16:10:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|2217
1711642500000|2024-03-28 16:15:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.6|10225.6|1025
1711642800000|2024-03-28 16:20:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|919
1711643100000|2024-03-28 16:25:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|1117
1711643400000|2024-03-28 16:30:00|10227|10225|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|2276
1711643700000|2024-03-28 16:35:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|1407
1711644000000|2024-03-28 16:40:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|1196
1711644300000|2024-03-28 16:45:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227|10225|2831
1711644600000|2024-03-28 16:50:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10226.2|10224.2|8370
1711644900000|2024-03-28 16:55:00|10226.2|10224.2|10225|10223|10226.2|10224.2|10225|10223|16245
1711645200000|2024-03-28 17:00:00|10225.4|10223.4|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|8374
1711645500000|2024-03-28 17:05:00|10224.2|10222.2|10225|10223|10225|10223|10224.2|10222.2|5002
1711645800000|2024-03-28 17:10:00|10224.6|10222.6|10225|10223|10225|10223|10224.2|10222.2|3531
1711646100000|2024-03-28 17:15:00|10224.6|10222.6|10224.2|10222.2|10225|10223|10224.2|10222.2|1272
1711646400000|2024-03-28 17:20:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|336
1711646700000|2024-03-28 17:25:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|2955
1711647000000|2024-03-28 17:30:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|1611
1711647300000|2024-03-28 17:35:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|3324
1711647600000|2024-03-28 17:40:00|||||||||4431
1711647900000|2024-03-28 17:45:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|4270
1711648200000|2024-03-28 17:50:00|||||||||1205
1711648500000|2024-03-28 17:55:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|1828
1711648800000|2024-03-28 18:00:00|||||||||1259
1711649100000|2024-03-28 18:05:00|||||||||1952
1711649400000|2024-03-28 18:10:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|557
1711649700000|2024-03-28 18:15:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|1410
1711650000000|2024-03-28 18:20:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1057
1711650300000|2024-03-28 18:25:00|||||||||408
1711650600000|2024-03-28 18:30:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|2849
1711650900000|2024-03-28 18:35:00|||||||||8
1711651200000|2024-03-28 18:40:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|320
1711651500000|2024-03-28 18:45:00|||||||||91
1711651800000|2024-03-28 18:50:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|390
1711652100000|2024-03-28 18:55:00|||||||||1295
1711652400000|2024-03-28 19:00:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|816
1711652700000|2024-03-28 19:05:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|757
1711653000000|2024-03-28 19:10:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|163
1711653300000|2024-03-28 19:15:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|115
1711653600000|2024-03-28 19:20:00|||||||||607
1711653900000|2024-03-28 19:25:00|||||||||347
1711654200000|2024-03-28 19:30:00|||||||||2978
1711654500000|2024-03-28 19:35:00|||||||||99
1711654800000|2024-03-28 19:40:00|||||||||190
1711655100000|2024-03-28 19:45:00|||||||||49
1711655400000|2024-03-28 19:50:00|||||||||252
1711655700000|2024-03-28 19:55:00|||||||||1320
1711656000000|2024-03-28 20:00:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|3960
1711656300000|2024-03-28 20:05:00|||||||||415
1711656600000|2024-03-28 20:10:00|||||||||261
1711656900000|2024-03-28 20:15:00|||||||||384
1711657200000|2024-03-28 20:20:00|||||||||62
1711657500000|2024-03-28 20:25:00|||||||||35
1711657800000|2024-03-28 20:30:00|||||||||34
1711658100000|2024-03-28 20:35:00|||||||||12
1711658400000|2024-03-28 20:40:00|||||||||8
1711658700000|2024-03-28 20:45:00|||||||||759
1711659000000|2024-03-28 20:50:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|432
1711659300000|2024-03-28 20:55:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|483
1711922400000|2024-03-31 22:00:00|10224.6|10222.6|10229.7|10227.7|10229.7|10227.7|10224.4|10222.4|5581
1711922700000|2024-03-31 22:05:00|10229.5|10227.5|10227.8|10225.8|10229.5|10227.5|10227.8|10225.8|1128
1711923000000|2024-03-31 22:10:00|10228.9|10226.9|10227.4|10225.4|10228.9|10226.9|10227.2|10225.2|674
1711923300000|2024-03-31 22:15:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|544
1711923600000|2024-03-31 22:20:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|792
1711923900000|2024-03-31 22:25:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|202
1711924200000|2024-03-31 22:30:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|202
1711924500000|2024-03-31 22:35:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|148
1711924800000|2024-03-31 22:40:00|10227.2|10225.2|10227.8|10225.8|10227.8|10225.8|10227.2|10225.2|396
1711925100000|2024-03-31 22:45:00|||||||||16
1711925400000|2024-03-31 22:50:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|970
1711925700000|2024-03-31 22:55:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|380
1711926000000|2024-03-31 23:00:00|10226.4|10224.4|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|740
1711926300000|2024-03-31 23:05:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|693
1711926900000|2024-03-31 23:15:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|223
1711927200000|2024-03-31 23:20:00|10227|10225|10227|10225|10227|10225|10227|10225|202
1711927500000|2024-03-31 23:25:00|||||||||120
1711927800000|2024-03-31 23:30:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|284
1711928100000|2024-03-31 23:35:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|208
1711928400000|2024-03-31 23:40:00|||||||||9
1711928700000|2024-03-31 23:45:00|||||||||238
1711929000000|2024-03-31 23:50:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|351
1711929300000|2024-03-31 23:55:00|||||||||90
1711929600000|2024-04-01 00:00:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|280
1711929900000|2024-04-01 00:05:00|||||||||79
1711930200000|2024-04-01 00:10:00|||||||||167
1711930500000|2024-04-01 00:15:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|277
1711930800000|2024-04-01 00:20:00|||||||||471
1711931100000|2024-04-01 00:25:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|667
1711931400000|2024-04-01 00:30:00|||||||||85
1711931700000|2024-04-01 00:35:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|462
1711932000000|2024-04-01 00:40:00|||||||||88
1711932300000|2024-04-01 00:45:00|10227.2|10225.2|10227|10225|10227.2|10225.2|10227|10225|186
1711932600000|2024-04-01 00:50:00|||||||||7
1711932900000|2024-04-01 00:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|95
1711933200000|2024-04-01 01:00:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|588
1711933500000|2024-04-01 01:05:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|116
1711933800000|2024-04-01 01:10:00|10227|10225|10227.2|10225.2|10227.4|10225.4|10227|10225|90
1711934100000|2024-04-01 01:15:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|84
1711934400000|2024-04-01 01:20:00|||||||||2
1711935000000|2024-04-01 01:30:00|10227|10225|10227|10225|10227|10225|10227|10225|134
1711935300000|2024-04-01 01:35:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|247
1711935600000|2024-04-01 01:40:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227.2|10225.2|33
1711935900000|2024-04-01 01:45:00|10227|10225|10227|10225|10227|10225|10227|10225|118
1711936200000|2024-04-01 01:50:00|||||||||52
1711936500000|2024-04-01 01:55:00|||||||||8
1711936800000|2024-04-01 02:00:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|97
1711937100000|2024-04-01 02:05:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|371
1711937400000|2024-04-01 02:10:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|789
1711937700000|2024-04-01 02:15:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|254
1711938000000|2024-04-01 02:20:00|||||||||396
1711938300000|2024-04-01 02:25:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|294
1711938600000|2024-04-01 02:30:00|||||||||29
1711938900000|2024-04-01 02:35:00|||||||||10
1711939200000|2024-04-01 02:40:00|||||||||16
1711939500000|2024-04-01 02:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|135
1711939800000|2024-04-01 02:50:00|||||||||3
1711940100000|2024-04-01 02:55:00|||||||||86
1711940700000|2024-04-01 03:05:00|||||||||25
1711941000000|2024-04-01 03:10:00|||||||||20
1711941300000|2024-04-01 03:15:00|||||||||11
1711941600000|2024-04-01 03:20:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|308
1711941900000|2024-04-01 03:25:00|||||||||264
1711942200000|2024-04-01 03:30:00|||||||||1038
1711942500000|2024-04-01 03:35:00|||||||||211
1711942800000|2024-04-01 03:40:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|98
1711943100000|2024-04-01 03:45:00|||||||||1
1711943400000|2024-04-01 03:50:00|||||||||139
1711943700000|2024-04-01 03:55:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|19
1711944000000|2024-04-01 04:00:00|||||||||63
1711944300000|2024-04-01 04:05:00|||||||||232
1711944600000|2024-04-01 04:10:00|||||||||6
1711944900000|2024-04-01 04:15:00|||||||||124
1711945200000|2024-04-01 04:20:00|||||||||3
1711945500000|2024-04-01 04:25:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|129
1711945800000|2024-04-01 04:30:00|||||||||704
1711946100000|2024-04-01 04:35:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|62
1711946400000|2024-04-01 04:40:00|||||||||101
1711946700000|2024-04-01 04:45:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|586
1711947000000|2024-04-01 04:50:00|||||||||29
1711947300000|2024-04-01 04:55:00|||||||||16
1711947600000|2024-04-01 05:00:00|||||||||37
1711947900000|2024-04-01 05:05:00|||||||||3
1711948200000|2024-04-01 05:10:00|||||||||37
1711948500000|2024-04-01 05:15:00|||||||||1
1711948800000|2024-04-01 05:20:00|||||||||1
1711949100000|2024-04-01 05:25:00|||||||||308
1711949400000|2024-04-01 05:30:00|||||||||4
1711949700000|2024-04-01 05:35:00|||||||||3
1711950000000|2024-04-01 05:40:00|||||||||134
1711950300000|2024-04-01 05:45:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|61
1711950600000|2024-04-01 05:50:00|||||||||143
1711950900000|2024-04-01 05:55:00|||||||||28
1711951200000|2024-04-01 06:00:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|511
1711951500000|2024-04-01 06:05:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|74
1711952100000|2024-04-01 06:15:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|147
1711952400000|2024-04-01 06:20:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.1|10227.1|2085
1711952700000|2024-04-01 06:25:00|||||||||21
1711953000000|2024-04-01 06:30:00|||||||||10
1711953300000|2024-04-01 06:35:00|||||||||81
1711953600000|2024-04-01 06:40:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|220
1711953900000|2024-04-01 06:45:00|||||||||147
1711954200000|2024-04-01 06:50:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|307
1711954500000|2024-04-01 06:55:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|252
1711954800000|2024-04-01 07:00:00|||||||||714
1711955100000|2024-04-01 07:05:00|||||||||31
1711955400000|2024-04-01 07:10:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|89
1711955700000|2024-04-01 07:15:00|||||||||39
1711956000000|2024-04-01 07:20:00|||||||||103
1711956300000|2024-04-01 07:25:00|||||||||123
1711956600000|2024-04-01 07:30:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|582
1711956900000|2024-04-01 07:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|58
1711957200000|2024-04-01 07:40:00|||||||||15
1711957500000|2024-04-01 07:45:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|279
1711957800000|2024-04-01 07:50:00|||||||||84
1711958100000|2024-04-01 07:55:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|689
1711958400000|2024-04-01 08:00:00|||||||||26
1711958700000|2024-04-01 08:05:00|||||||||18
1711959000000|2024-04-01 08:10:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|676
1711959300000|2024-04-01 08:15:00|||||||||27
1711959600000|2024-04-01 08:20:00|||||||||15
1711959900000|2024-04-01 08:25:00|||||||||23
1711960200000|2024-04-01 08:30:00|||||||||10
1711960500000|2024-04-01 08:35:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|278
1711960800000|2024-04-01 08:40:00|||||||||5
1711961100000|2024-04-01 08:45:00|||||||||5
1711961400000|2024-04-01 08:50:00|||||||||6
1711961700000|2024-04-01 08:55:00|||||||||10
1711962000000|2024-04-01 09:00:00|||||||||9
1711962300000|2024-04-01 09:05:00|||||||||280
1711962600000|2024-04-01 09:10:00|||||||||5
1711962900000|2024-04-01 09:15:00|||||||||5
1711963200000|2024-04-01 09:20:00|||||||||267
1711963500000|2024-04-01 09:25:00|||||||||33
1711963800000|2024-04-01 09:30:00|||||||||5
1711964100000|2024-04-01 09:35:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|33
1711964400000|2024-04-01 09:40:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|642
1711964700000|2024-04-01 09:45:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|165
1711965000000|2024-04-01 09:50:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|287
1711965300000|2024-04-01 09:55:00|||||||||171
1711965600000|2024-04-01 10:00:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|165
1711965900000|2024-04-01 10:05:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|528
1711966200000|2024-04-01 10:10:00|||||||||264
1711966500000|2024-04-01 10:15:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|910
1711966800000|2024-04-01 10:20:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|199
1711967100000|2024-04-01 10:25:00|||||||||272
1711967400000|2024-04-01 10:30:00|||||||||1155
1711967700000|2024-04-01 10:35:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|806
1711968000000|2024-04-01 10:40:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|203
1711968300000|2024-04-01 10:45:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1202
1711968600000|2024-04-01 10:50:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|2091
1711968900000|2024-04-01 10:55:00|||||||||491
1711969200000|2024-04-01 11:00:00|||||||||40
1711969500000|2024-04-01 11:05:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|851
1711969800000|2024-04-01 11:10:00|||||||||74
1711970100000|2024-04-01 11:15:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|109
1711970400000|2024-04-01 11:20:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|337
1711970700000|2024-04-01 11:25:00|10227|10225|10227|10225|10227|10225|10227|10225|2146
1711971000000|2024-04-01 11:30:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|650
1711971300000|2024-04-01 11:35:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|570
1711971600000|2024-04-01 11:40:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|639
1711971900000|2024-04-01 11:45:00|10226.8|10224.8|10227|10225|10227|10225|10226.8|10224.8|164
1711972200000|2024-04-01 11:50:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|348
1711972500000|2024-04-01 11:55:00|||||||||749
1711972800000|2024-04-01 12:00:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|2419
1711973100000|2024-04-01 12:05:00|10225.8|10223.8|10224.6|10222.6|10225.8|10223.8|10224.6|10222.6|3220
1711973400000|2024-04-01 12:10:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|3342
1711973700000|2024-04-01 12:15:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10223.5|10221.5|1899
1711974000000|2024-04-01 12:20:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.1|10221.1|1935
1711974300000|2024-04-01 12:25:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|3769
1711974600000|2024-04-01 12:30:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|2254
1711974900000|2024-04-01 12:35:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|2422
1711975200000|2024-04-01 12:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|1591
1711975500000|2024-04-01 12:45:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|2474
1711975800000|2024-04-01 12:50:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|2378
1711976100000|2024-04-01 12:55:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1385
1711976400000|2024-04-01 13:00:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|2906
1711976700000|2024-04-01 13:05:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|4433
1711977000000|2024-04-01 13:10:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.5|10220.5|3914
1711977300000|2024-04-01 13:15:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|928
1711977600000|2024-04-01 13:20:00|10222.3|10220.3|10221.9|10219.9|10222.5|10220.5|10221.9|10219.9|2344
1711977900000|2024-04-01 13:25:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.1|10219.1|2845
1711978200000|2024-04-01 13:30:00|10221.1|10219.1|10219.6|10217.6|10221.5|10219.5|10219.2|10217.2|5024
1711978500000|2024-04-01 13:35:00|10219.9|10217.9|10219.2|10217.2|10220.3|10218.3|10219.2|10217.2|3569
1711978800000|2024-04-01 13:40:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|2972
1711979100000|2024-04-01 13:45:00|10220.3|10218.3|10218|10216|10220.3|10218.3|10217.6|10215.6|2686
1711979400000|2024-04-01 13:50:00|||||||||1382
1711979700000|2024-04-01 13:55:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|4260
1711980000000|2024-04-01 14:00:00|10213.7|10211.7|10212.1|10210.1|10216.8|10214.8|10212.1|10210.1|10444
1711980300000|2024-04-01 14:05:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|5487
1711980600000|2024-04-01 14:10:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211|10209|8757
1711980900000|2024-04-01 14:15:00|10212.1|10210.1|10211.4|10209.4|10212.5|10210.5|10211.4|10209.4|9397
1711981200000|2024-04-01 14:20:00|10211|10209|10211|10209|10211|10209|10210|10208|6627
1711981500000|2024-04-01 14:25:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|2456
1711981800000|2024-04-01 14:30:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|3385
1711982100000|2024-04-01 14:35:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|2265
1711982400000|2024-04-01 14:40:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|4925
1711982700000|2024-04-01 14:45:00|10208.6|10206.6|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|1938
1711983000000|2024-04-01 14:50:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|2429
1711983300000|2024-04-01 14:55:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|1316
1711983600000|2024-04-01 15:00:00|10209|10207|10207.4|10205.4|10209|10207|10207.4|10205.4|5295
1711983900000|2024-04-01 15:05:00|10207.1|10205.1|10206.3|10204.3|10207.4|10205.4|10205.9|10203.9|6798
1711984200000|2024-04-01 15:10:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|3419
1711984500000|2024-04-01 15:15:00|10206.7|10204.7|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|3055
1711984800000|2024-04-01 15:20:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|4150
1711985100000|2024-04-01 15:25:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|771
1711985400000|2024-04-01 15:30:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|2203
1711985700000|2024-04-01 15:35:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1310
1711986000000|2024-04-01 15:40:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|5447
1711986300000|2024-04-01 15:45:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|2583
1711986600000|2024-04-01 15:50:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.1|10203.1|2481
1711986900000|2024-04-01 15:55:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|668
1711987200000|2024-04-01 16:00:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1108
1711987500000|2024-04-01 16:05:00|10205.7|10203.7|10205.1|10203.1|10205.7|10203.7|10204.7|10202.7|1535
1711987800000|2024-04-01 16:10:00|10204.7|10202.7|10205.9|10203.9|10205.9|10203.9|10204.3|10202.3|3432
1711988100000|2024-04-01 16:15:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|3246
1711988400000|2024-04-01 16:20:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|1876
1711988700000|2024-04-01 16:25:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|5905
1711989000000|2024-04-01 16:30:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1908
1711989300000|2024-04-01 16:35:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|839
1711989600000|2024-04-01 16:40:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|1461
1711989900000|2024-04-01 16:45:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1596
1711990200000|2024-04-01 16:50:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|578
1711990500000|2024-04-01 16:55:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|259
1711990800000|2024-04-01 17:00:00|10206.7|10204.7|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|1074
1711991100000|2024-04-01 17:05:00|||||||||334
1711991400000|2024-04-01 17:10:00|10207.8|10205.8|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|2386
1711991700000|2024-04-01 17:15:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|1480
1711992000000|2024-04-01 17:20:00|||||||||1809
1711992300000|2024-04-01 17:25:00|||||||||69
1711992600000|2024-04-01 17:30:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1562
1711992900000|2024-04-01 17:35:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|389
1711993200000|2024-04-01 17:40:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|329
1711993500000|2024-04-01 17:45:00|||||||||734
1711993800000|2024-04-01 17:50:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|739
1711994100000|2024-04-01 17:55:00|||||||||451
1711994400000|2024-04-01 18:00:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|729
1711994700000|2024-04-01 18:05:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|764
1711995000000|2024-04-01 18:10:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|537
1711995300000|2024-04-01 18:15:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|711
1711995600000|2024-04-01 18:20:00|||||||||233
1711995900000|2024-04-01 18:25:00|10207.6|10205.6|10207.4|10205.4|10207.6|10205.6|10207.4|10205.4|926
1711996200000|2024-04-01 18:30:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|903
1711996500000|2024-04-01 18:35:00|||||||||1213
1711996800000|2024-04-01 18:40:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|649
1711997100000|2024-04-01 18:45:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|1275
1711997400000|2024-04-01 18:50:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|1666
1711997700000|2024-04-01 18:55:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|2142
1711998000000|2024-04-01 19:00:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10205.9|10203.9|1631
1711998300000|2024-04-01 19:05:00|||||||||712
1711998600000|2024-04-01 19:10:00|||||||||1128
1711998900000|2024-04-01 19:15:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|103
1711999200000|2024-04-01 19:20:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|812
1711999500000|2024-04-01 19:25:00|||||||||279
1711999800000|2024-04-01 19:30:00|||||||||247
1712000100000|2024-04-01 19:35:00|||||||||699
1712000400000|2024-04-01 19:40:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|799
1712000700000|2024-04-01 19:45:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1139
1712001000000|2024-04-01 19:50:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|907
1712001300000|2024-04-01 19:55:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|2244
1712001600000|2024-04-01 20:00:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|1808
1712001900000|2024-04-01 20:05:00|||||||||757
1712002200000|2024-04-01 20:10:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|1180
1712002500000|2024-04-01 20:15:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|2042
1712002800000|2024-04-01 20:20:00|||||||||1609
1712003100000|2024-04-01 20:25:00|||||||||106
1712003400000|2024-04-01 20:30:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|1073
1712003700000|2024-04-01 20:35:00|10207.3|10205.3|10207.1|10205.1|10207.3|10205.3|10207.1|10205.1|1313
1712004000000|2024-04-01 20:40:00|||||||||280
1712004300000|2024-04-01 20:45:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|1608
1712004600000|2024-04-01 20:50:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|1746
1712004900000|2024-04-01 20:55:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|1317
1712008800000|2024-04-01 22:00:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|432
1712009100000|2024-04-01 22:05:00|||||||||183
1712009400000|2024-04-01 22:10:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|279
1712009700000|2024-04-01 22:15:00|||||||||171
1712010000000|2024-04-01 22:20:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|78
1712010300000|2024-04-01 22:25:00|10208|10206|10207.8|10205.8|10208|10206|10207.8|10205.8|18
1712010600000|2024-04-01 22:30:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|46
1712010900000|2024-04-01 22:35:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|101
1712011200000|2024-04-01 22:40:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|38
1712011800000|2024-04-01 22:50:00|||||||||135
1712012100000|2024-04-01 22:55:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|136
1712012400000|2024-04-01 23:00:00|10208.4|10206.4|10208.2|10206.2|10208.4|10206.4|10208.2|10206.2|110
1712012700000|2024-04-01 23:05:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|40
1712013000000|2024-04-01 23:10:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|2161
1712013300000|2024-04-01 23:15:00|10208|10206|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|402
1712013600000|2024-04-01 23:20:00|||||||||162
1712013900000|2024-04-01 23:25:00|10209|10207|10209|10207|10209|10207|10209|10207|257
1712014200000|2024-04-01 23:30:00|||||||||73
1712014500000|2024-04-01 23:35:00|||||||||110
1712014800000|2024-04-01 23:40:00|||||||||37
1712015100000|2024-04-01 23:45:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|202
1712015400000|2024-04-01 23:50:00|10209.4|10207.4|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|1206
1712015700000|2024-04-01 23:55:00|||||||||49
1712016000000|2024-04-02 00:00:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|1120
1712016300000|2024-04-02 00:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|707
1712016600000|2024-04-02 00:10:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|576
1712016900000|2024-04-02 00:15:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209|10207|1346
1712017200000|2024-04-02 00:20:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|327
1712017500000|2024-04-02 00:25:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10208.6|10206.6|1237
1712017800000|2024-04-02 00:30:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|845
1712018100000|2024-04-02 00:35:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10209|10207|179
1712018400000|2024-04-02 00:40:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|119
1712018700000|2024-04-02 00:45:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|136
1712019000000|2024-04-02 00:50:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|1109
1712019300000|2024-04-02 00:55:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|609
1712019600000|2024-04-02 01:00:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|893
1712019900000|2024-04-02 01:05:00|||||||||808
1712020200000|2024-04-02 01:10:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|321
1712020500000|2024-04-02 01:15:00|||||||||270
1712020800000|2024-04-02 01:20:00|||||||||117
1712021100000|2024-04-02 01:25:00|||||||||1027
1712021400000|2024-04-02 01:30:00|||||||||86
1712021700000|2024-04-02 01:35:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|499
1712022000000|2024-04-02 01:40:00|||||||||276
1712022300000|2024-04-02 01:45:00|||||||||24
1712022600000|2024-04-02 01:50:00|||||||||8
1712022900000|2024-04-02 01:55:00|||||||||500
1712023200000|2024-04-02 02:00:00|||||||||24
1712023500000|2024-04-02 02:05:00|||||||||25
1712023800000|2024-04-02 02:10:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|986
1712024100000|2024-04-02 02:15:00|||||||||160
1712024400000|2024-04-02 02:20:00|10211|10209|10211|10209|10211|10209|10211|10209|64
1712024700000|2024-04-02 02:25:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|1043
1712025000000|2024-04-02 02:30:00|||||||||2067
1712025300000|2024-04-02 02:35:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|2197
1712025600000|2024-04-02 02:40:00|10211|10209|10211|10209|10211|10209|10211|10209|544
1712025900000|2024-04-02 02:45:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|1421
1712026200000|2024-04-02 02:50:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|468
1712026500000|2024-04-02 02:55:00|||||||||4
1712026800000|2024-04-02 03:00:00|||||||||531
1712027100000|2024-04-02 03:05:00|||||||||1
1712027400000|2024-04-02 03:10:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|414
1712027700000|2024-04-02 03:15:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|339
1712028000000|2024-04-02 03:20:00|||||||||190
1712028300000|2024-04-02 03:25:00|||||||||13
1712028600000|2024-04-02 03:30:00|||||||||717
1712028900000|2024-04-02 03:35:00|||||||||3
1712029200000|2024-04-02 03:40:00|||||||||25
1712029500000|2024-04-02 03:45:00|||||||||320
1712029800000|2024-04-02 03:50:00|||||||||1
1712030100000|2024-04-02 03:55:00|10211|10209|10211|10209|10211|10209|10211|10209|444
1712030400000|2024-04-02 04:00:00|||||||||4
1712030700000|2024-04-02 04:05:00|||||||||2
1712031000000|2024-04-02 04:10:00|||||||||202
1712031300000|2024-04-02 04:15:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|20
1712031600000|2024-04-02 04:20:00|||||||||200
1712031900000|2024-04-02 04:25:00|||||||||95
1712032200000|2024-04-02 04:30:00|||||||||103
1712032500000|2024-04-02 04:35:00|||||||||178
1712032800000|2024-04-02 04:40:00|||||||||395
1712033100000|2024-04-02 04:45:00|||||||||10
1712033700000|2024-04-02 04:55:00|||||||||8
1712034000000|2024-04-02 05:00:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|77
1712034300000|2024-04-02 05:05:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10210.2|10208.2|1137
1712034600000|2024-04-02 05:10:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|740
1712034900000|2024-04-02 05:15:00|||||||||283
1712035200000|2024-04-02 05:20:00|||||||||272
1712035500000|2024-04-02 05:25:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|65
1712035800000|2024-04-02 05:30:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|413
1712036100000|2024-04-02 05:35:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|163
1712036400000|2024-04-02 05:40:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|182
1712036700000|2024-04-02 05:45:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209|10207|404
1712037000000|2024-04-02 05:50:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|734
1712037300000|2024-04-02 05:55:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|275
1712037600000|2024-04-02 06:00:00|10209.8|10207.8|10208.6|10206.6|10209.8|10207.8|10208.6|10206.6|561
1712037900000|2024-04-02 06:05:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|1003
1712038200000|2024-04-02 06:10:00|10208.4|10206.4|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|1069
1712038500000|2024-04-02 06:15:00|10208.8|10206.8|10208.6|10206.6|10208.8|10206.8|10208.6|10206.6|793
1712038800000|2024-04-02 06:20:00|10208.4|10206.4|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|899
1712039100000|2024-04-02 06:25:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|1107
1712039400000|2024-04-02 06:30:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|486
1712039700000|2024-04-02 06:35:00|||||||||750
1712040000000|2024-04-02 06:40:00|10209|10207|10209|10207|10209|10207|10209|10207|468
1712040300000|2024-04-02 06:45:00|||||||||46
1712040600000|2024-04-02 06:50:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|4284
1712040900000|2024-04-02 06:55:00|10209.2|10207.2|10209|10207|10209.2|10207.2|10208.6|10206.6|620
1712041200000|2024-04-02 07:00:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|615
1712041500000|2024-04-02 07:05:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|761
1712041800000|2024-04-02 07:10:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|1035
1712042100000|2024-04-02 07:15:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|354
1712042400000|2024-04-02 07:20:00|10208.8|10206.8|10209|10207|10209|10207|10208.8|10206.8|2892
1712042700000|2024-04-02 07:25:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|790
1712043000000|2024-04-02 07:30:00|||||||||479
1712043300000|2024-04-02 07:35:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|1023
1712043600000|2024-04-02 07:40:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|600
1712043900000|2024-04-02 07:45:00|||||||||683
1712044200000|2024-04-02 07:50:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|557
1712044500000|2024-04-02 07:55:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|1566
1712044800000|2024-04-02 08:00:00|10209|10207|10210.6|10208.6|10210.6|10208.6|10209|10207|3245
1712045100000|2024-04-02 08:05:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1373
1712045400000|2024-04-02 08:10:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|1459
1712045700000|2024-04-02 08:15:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|1324
1712046000000|2024-04-02 08:20:00|10210.8|10208.8|10210.6|10208.6|10210.8|10208.8|10210.6|10208.6|965
1712046300000|2024-04-02 08:25:00|10211|10209|10211|10209|10211|10209|10211|10209|904
1712046600000|2024-04-02 08:30:00|||||||||892
1712046900000|2024-04-02 08:35:00|10211.4|10209.4|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|334
1712047200000|2024-04-02 08:40:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|465
1712047500000|2024-04-02 08:45:00|10211|10209|10210.2|10208.2|10211|10209|10210.2|10208.2|851
1712047800000|2024-04-02 08:50:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|882
1712048100000|2024-04-02 08:55:00|||||||||330
1712048400000|2024-04-02 09:00:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|586
1712048700000|2024-04-02 09:05:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|853
1712049000000|2024-04-02 09:10:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|657
1712049300000|2024-04-02 09:15:00|||||||||148
1712049600000|2024-04-02 09:20:00|10210.2|10208.2|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|449
1712049900000|2024-04-02 09:25:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|828
1712050200000|2024-04-02 09:30:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|1083
1712050500000|2024-04-02 09:35:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|466
1712050800000|2024-04-02 09:40:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|247
1712051100000|2024-04-02 09:45:00|10209|10207|10208.2|10206.2|10209|10207|10208.2|10206.2|672
1712051400000|2024-04-02 09:50:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|697
1712051700000|2024-04-02 09:55:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|1410
1712052000000|2024-04-02 10:00:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1252
1712052300000|2024-04-02 10:05:00|10207.3|10205.3|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|1814
1712052600000|2024-04-02 10:10:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.3|10204.3|1942
1712052900000|2024-04-02 10:15:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|739
1712053200000|2024-04-02 10:20:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|2930
1712053500000|2024-04-02 10:25:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|747
1712053800000|2024-04-02 10:30:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|1542
1712054100000|2024-04-02 10:35:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|900
1712054400000|2024-04-02 10:40:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|731
1712054700000|2024-04-02 10:45:00|||||||||223
1712055000000|2024-04-02 10:50:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1130
1712055300000|2024-04-02 10:55:00|||||||||591
1712055600000|2024-04-02 11:00:00|||||||||154
1712055900000|2024-04-02 11:05:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|268
1712056200000|2024-04-02 11:10:00|||||||||524
1712056500000|2024-04-02 11:15:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|1124
1712056800000|2024-04-02 11:20:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|2792
1712057100000|2024-04-02 11:25:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|1829
1712057400000|2024-04-02 11:30:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|713
1712057700000|2024-04-02 11:35:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|1096
1712058000000|2024-04-02 11:40:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|1434
1712058300000|2024-04-02 11:45:00|10205.9|10203.9|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|2655
1712058600000|2024-04-02 11:50:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1451
1712058900000|2024-04-02 11:55:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|979
1712059200000|2024-04-02 12:00:00|10205.9|10203.9|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|3475
1712059500000|2024-04-02 12:05:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|1798
1712059800000|2024-04-02 12:10:00|10205.1|10203.1|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|1649
1712060100000|2024-04-02 12:15:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.5|10202.5|1919
1712060400000|2024-04-02 12:20:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|5167
1712060700000|2024-04-02 12:25:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|3672
1712061000000|2024-04-02 12:30:00|10205.9|10203.9|10204.7|10202.7|10205.9|10203.9|10204.7|10202.7|4800
1712061300000|2024-04-02 12:35:00|10205.1|10203.1|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|5336
1712061600000|2024-04-02 12:40:00|10205.1|10203.1|10204.3|10202.3|10205.5|10203.5|10204.3|10202.3|8619
1712061900000|2024-04-02 12:45:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10203.1|10201.1|6013
1712062200000|2024-04-02 12:50:00|10204.7|10202.7|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|2898
1712062500000|2024-04-02 12:55:00|10204.3|10202.3|10205.1|10203.1|10205.1|10203.1|10204.3|10202.3|4965
1712062800000|2024-04-02 13:00:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|3785
1712063100000|2024-04-02 13:05:00|10205.1|10203.1|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|2524
1712063400000|2024-04-02 13:10:00|10205.1|10203.1|10205.9|10203.9|10206.3|10204.3|10204.7|10202.7|3887
1712063700000|2024-04-02 13:15:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.1|10203.1|3798
1712064000000|2024-04-02 13:20:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|2954
1712064300000|2024-04-02 13:25:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|4009
1712064600000|2024-04-02 13:30:00|10205.5|10203.5|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|4810
1712064900000|2024-04-02 13:35:00|10205.3|10203.3|10206.7|10204.7|10206.7|10204.7|10205.3|10203.3|3036
1712065200000|2024-04-02 13:40:00|10206.3|10204.3|10205.1|10203.1|10206.7|10204.7|10205.1|10203.1|4008
1712065500000|2024-04-02 13:45:00|10204.7|10202.7|10205.9|10203.9|10205.9|10203.9|10204.7|10202.7|3157
1712065800000|2024-04-02 13:50:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|2146
1712066100000|2024-04-02 13:55:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|3392
1712066400000|2024-04-02 14:00:00|10206.5|10204.5|10207.1|10205.1|10207.4|10205.4|10204.3|10202.3|8243
1712066700000|2024-04-02 14:05:00|10207.4|10205.4|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|6053
1712067000000|2024-04-02 14:10:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|3892
1712067300000|2024-04-02 14:15:00|10207.4|10205.4|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|4084
1712067600000|2024-04-02 14:20:00|10208.6|10206.6|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|4007
1712067900000|2024-04-02 14:25:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209|10207|3280
1712068200000|2024-04-02 14:30:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|2139
1712068500000|2024-04-02 14:35:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|3808
1712068800000|2024-04-02 14:40:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10207.8|10205.8|4827
1712069100000|2024-04-02 14:45:00|10208.2|10206.2|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|2406
1712069400000|2024-04-02 14:50:00|10208.2|10206.2|10209|10207|10209|10207|10207.8|10205.8|1996
1712069700000|2024-04-02 14:55:00|10208.6|10206.6|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|2214
1712070000000|2024-04-02 15:00:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|2406
1712070300000|2024-04-02 15:05:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|1220
1712070600000|2024-04-02 15:10:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|1249
1712070900000|2024-04-02 15:15:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|1748
1712071200000|2024-04-02 15:20:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|2337
1712071500000|2024-04-02 15:25:00|10210.6|10208.6|10209.8|10207.8|10210.6|10208.6|10209|10207|1782
1712071800000|2024-04-02 15:30:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|3244
1712072100000|2024-04-02 15:35:00|10209.4|10207.4|10210.6|10208.6|10211|10209|10209.4|10207.4|1527
1712072400000|2024-04-02 15:40:00|10210.8|10208.8|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|1545
1712072700000|2024-04-02 15:45:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210.2|10208.2|2423
1712073000000|2024-04-02 15:50:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|969
1712073300000|2024-04-02 15:55:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10211|10209|1013
1712073600000|2024-04-02 16:00:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|972
1712073900000|2024-04-02 16:05:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10210.2|10208.2|1413
1712074200000|2024-04-02 16:10:00|10210.6|10208.6|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|973
1712074500000|2024-04-02 16:15:00|||||||||657
1712074800000|2024-04-02 16:20:00|||||||||772
1712075100000|2024-04-02 16:25:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|1869
1712075400000|2024-04-02 16:30:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|901
1712075700000|2024-04-02 16:35:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|946
1712076000000|2024-04-02 16:40:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|221
1712076300000|2024-04-02 16:45:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|1162
1712076600000|2024-04-02 16:50:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|1651
1712076900000|2024-04-02 16:55:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|245
1712077200000|2024-04-02 17:00:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|103
1712077500000|2024-04-02 17:05:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|260
1712077800000|2024-04-02 17:10:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|493
1712078100000|2024-04-02 17:15:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|364
1712078400000|2024-04-02 17:20:00|||||||||1021
1712078700000|2024-04-02 17:25:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|1364
1712079000000|2024-04-02 17:30:00|10209|10207|10209|10207|10209|10207|10209|10207|67
1712079300000|2024-04-02 17:35:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|271
1712079600000|2024-04-02 17:40:00|10209|10207|10209|10207|10209.8|10207.8|10208.6|10206.6|3175
1712079900000|2024-04-02 17:45:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.6|10206.6|1706
1712080200000|2024-04-02 17:50:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|595
1712080500000|2024-04-02 17:55:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|2319
1712080800000|2024-04-02 18:00:00|||||||||1315
1712081100000|2024-04-02 18:05:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|646
1712081400000|2024-04-02 18:10:00|||||||||280
1712081700000|2024-04-02 18:15:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|1773
1712082000000|2024-04-02 18:20:00|||||||||100
1712082300000|2024-04-02 18:25:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|2723
1712082600000|2024-04-02 18:30:00|||||||||1634
1712082900000|2024-04-02 18:35:00|||||||||634
1712083200000|2024-04-02 18:40:00|||||||||370
1712083500000|2024-04-02 18:45:00|||||||||263
1712083800000|2024-04-02 18:50:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|1238
1712084100000|2024-04-02 18:55:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|3441
1712084400000|2024-04-02 19:00:00|10209|10207|10209|10207|10209|10207|10209|10207|770
1712084700000|2024-04-02 19:05:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|1968
1712085000000|2024-04-02 19:10:00|||||||||433
1712085300000|2024-04-02 19:15:00|||||||||135
1712085600000|2024-04-02 19:20:00|10209|10207|10209|10207|10209|10207|10209|10207|2422
1712085900000|2024-04-02 19:25:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|712
1712086200000|2024-04-02 19:30:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|1675
1712086500000|2024-04-02 19:35:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|1447
1712086800000|2024-04-02 19:40:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|1094
1712087100000|2024-04-02 19:45:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|2512
1712087400000|2024-04-02 19:50:00|||||||||510
1712087700000|2024-04-02 19:55:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|1148
1712088000000|2024-04-02 20:00:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|2652
1712088300000|2024-04-02 20:05:00|||||||||1223
1712088600000|2024-04-02 20:10:00|||||||||815
1712088900000|2024-04-02 20:15:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|2760
1712089200000|2024-04-02 20:20:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|2105
1712089500000|2024-04-02 20:25:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.4|10208.4|2851
1712089800000|2024-04-02 20:30:00|||||||||579
1712090100000|2024-04-02 20:35:00|10211|10209|10211|10209|10211|10209|10211|10209|595
1712090400000|2024-04-02 20:40:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|1836
1712090700000|2024-04-02 20:45:00|||||||||1506
1712091000000|2024-04-02 20:50:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|1079
1712091300000|2024-04-02 20:55:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10211|10209|482
1712095200000|2024-04-02 22:00:00|10210.6|10208.6|10211|10209|10211.9|10209.9|10210.6|10208.6|643
1712095500000|2024-04-02 22:05:00|10211.2|10209.2|10211|10209|10211.2|10209.2|10210.6|10208.6|530
1712095800000|2024-04-02 22:10:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|188
1712096100000|2024-04-02 22:15:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|72
1712096400000|2024-04-02 22:20:00|10211.2|10209.2|10211|10209|10211.2|10209.2|10211|10209|111
1712096700000|2024-04-02 22:25:00|||||||||40
1712097000000|2024-04-02 22:30:00|10210.6|10208.6|10211|10209|10211|10209|10210.2|10208.2|228
1712097300000|2024-04-02 22:35:00|10210.6|10208.6|10210.8|10208.8|10210.8|10208.8|10210.6|10208.6|40
1712097600000|2024-04-02 22:40:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|172
1712097900000|2024-04-02 22:45:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|101
1712098200000|2024-04-02 22:50:00|||||||||42
1712098500000|2024-04-02 22:55:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|28
1712098800000|2024-04-02 23:00:00|10210.4|10208.4|10210.6|10208.6|10211|10209|10210.2|10208.2|85
1712099100000|2024-04-02 23:05:00|10211|10209|10211|10209|10211|10209|10211|10209|103
1712099400000|2024-04-02 23:10:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|30
1712099700000|2024-04-02 23:15:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|226
1712100300000|2024-04-02 23:25:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|88
1712100600000|2024-04-02 23:30:00|10209.8|10207.8|10210|10208|10210.2|10208.2|10209.8|10207.8|217
1712100900000|2024-04-02 23:35:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|160
1712101200000|2024-04-02 23:40:00|||||||||7
1712101500000|2024-04-02 23:45:00|||||||||85
1712101800000|2024-04-02 23:50:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|192
1712102400000|2024-04-03 00:00:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|295
1712102700000|2024-04-03 00:05:00|10210.2|10208.2|10210|10208|10210.2|10208.2|10209.8|10207.8|347
1712103000000|2024-04-03 00:10:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|1
1712103300000|2024-04-03 00:15:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|105
1712103600000|2024-04-03 00:20:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|91
1712103900000|2024-04-03 00:25:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|103
1712104200000|2024-04-03 00:30:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|867
1712104500000|2024-04-03 00:35:00|||||||||102
1712104800000|2024-04-03 00:40:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|212
1712105100000|2024-04-03 00:45:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210.2|10208.2|244
1712105400000|2024-04-03 00:50:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|42
1712105700000|2024-04-03 00:55:00|||||||||76
1712106000000|2024-04-03 01:00:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|781
1712106300000|2024-04-03 01:05:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|570
1712106600000|2024-04-03 01:10:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|201
1712106900000|2024-04-03 01:15:00|||||||||41
1712107200000|2024-04-03 01:20:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|159
1712107500000|2024-04-03 01:25:00|||||||||2
1712107800000|2024-04-03 01:30:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|124
1712108100000|2024-04-03 01:35:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|123
1712108400000|2024-04-03 01:40:00|||||||||251
1712108700000|2024-04-03 01:45:00|10211|10209|10211|10209|10211|10209|10211|10209|4446
1712109000000|2024-04-03 01:50:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|268
1712109300000|2024-04-03 01:55:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|527
1712109600000|2024-04-03 02:00:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|247
1712109900000|2024-04-03 02:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|34
1712110200000|2024-04-03 02:10:00|||||||||41
1712110500000|2024-04-03 02:15:00|||||||||10
1712110800000|2024-04-03 02:20:00|||||||||201
1712111100000|2024-04-03 02:25:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|24
1712111400000|2024-04-03 02:30:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.4|10208.4|409
1712111700000|2024-04-03 02:35:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|44
1712112000000|2024-04-03 02:40:00|||||||||6
1712112600000|2024-04-03 02:50:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|359
1712112900000|2024-04-03 02:55:00|||||||||10
1712113200000|2024-04-03 03:00:00|||||||||2
1712113500000|2024-04-03 03:05:00|||||||||16
1712113800000|2024-04-03 03:10:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.4|10208.4|229
1712114100000|2024-04-03 03:15:00|||||||||370
1712114400000|2024-04-03 03:20:00|||||||||14
1712114700000|2024-04-03 03:25:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|243
1712115000000|2024-04-03 03:30:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|559
1712115300000|2024-04-03 03:35:00|||||||||7
1712115600000|2024-04-03 03:40:00|||||||||194
1712115900000|2024-04-03 03:45:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|215
1712116200000|2024-04-03 03:50:00|||||||||29
1712116500000|2024-04-03 03:55:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|447
1712116800000|2024-04-03 04:00:00|||||||||31
1712117100000|2024-04-03 04:05:00|||||||||85
1712117400000|2024-04-03 04:10:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|84
1712117700000|2024-04-03 04:15:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|68
1712118000000|2024-04-03 04:20:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|501
1712118300000|2024-04-03 04:25:00|||||||||3
1712118600000|2024-04-03 04:30:00|||||||||5
1712118900000|2024-04-03 04:35:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|90
1712119200000|2024-04-03 04:40:00|||||||||57
1712119800000|2024-04-03 04:50:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|417
1712120100000|2024-04-03 04:55:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|343
1712120400000|2024-04-03 05:00:00|10209.2|10207.2|10209|10207|10209.2|10207.2|10209|10207|34
1712120700000|2024-04-03 05:05:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|94
1712121300000|2024-04-03 05:15:00|||||||||105
1712121600000|2024-04-03 05:20:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|111
1712121900000|2024-04-03 05:25:00|||||||||49
1712122200000|2024-04-03 05:30:00|||||||||1
1712122500000|2024-04-03 05:35:00|||||||||2
1712122800000|2024-04-03 05:40:00|||||||||133
1712123100000|2024-04-03 05:45:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|128
1712123400000|2024-04-03 05:50:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|82
1712123700000|2024-04-03 05:55:00|||||||||30
1712124000000|2024-04-03 06:00:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|249
1712124300000|2024-04-03 06:05:00|||||||||261
1712124600000|2024-04-03 06:10:00|||||||||99
1712124900000|2024-04-03 06:15:00|||||||||240
1712125200000|2024-04-03 06:20:00|||||||||41
1712125500000|2024-04-03 06:25:00|||||||||216
1712125800000|2024-04-03 06:30:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|372
1712126100000|2024-04-03 06:35:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|173
1712126400000|2024-04-03 06:40:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|902
1712126700000|2024-04-03 06:45:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|247
1712127000000|2024-04-03 06:50:00|||||||||2
1712127300000|2024-04-03 06:55:00|||||||||109
1712127600000|2024-04-03 07:00:00|10209|10207|10208.6|10206.6|10209|10207|10208.2|10206.2|1461
1712127900000|2024-04-03 07:05:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|309
1712128200000|2024-04-03 07:10:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|2107
1712128500000|2024-04-03 07:15:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|1309
1712128800000|2024-04-03 07:20:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1735
1712129100000|2024-04-03 07:25:00|||||||||470
1712129400000|2024-04-03 07:30:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.3|10205.3|592
1712129700000|2024-04-03 07:35:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|258
1712130000000|2024-04-03 07:40:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|280
1712130300000|2024-04-03 07:45:00|||||||||108
1712130600000|2024-04-03 07:50:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|291
1712130900000|2024-04-03 07:55:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|747
1712131200000|2024-04-03 08:00:00|||||||||530
1712131500000|2024-04-03 08:05:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|2151
1712131800000|2024-04-03 08:10:00|||||||||642
1712132100000|2024-04-03 08:15:00|10206.1|10204.1|10206.7|10204.7|10206.7|10204.7|10206.1|10204.1|989
1712132400000|2024-04-03 08:20:00|||||||||665
1712132700000|2024-04-03 08:25:00|||||||||480
1712133000000|2024-04-03 08:30:00|||||||||96
1712133300000|2024-04-03 08:35:00|10206.3|10204.3|10207.1|10205.1|10207.1|10205.1|10206.3|10204.3|650
1712133600000|2024-04-03 08:40:00|||||||||237
1712133900000|2024-04-03 08:45:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|941
1712134200000|2024-04-03 08:50:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1258
1712134500000|2024-04-03 08:55:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|642
1712134800000|2024-04-03 09:00:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|1449
1712135100000|2024-04-03 09:05:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|1060
1712135400000|2024-04-03 09:10:00|||||||||330
1712135700000|2024-04-03 09:15:00|||||||||673
1712136000000|2024-04-03 09:20:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|323
1712136300000|2024-04-03 09:25:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|2481
1712136600000|2024-04-03 09:30:00|||||||||98
1712136900000|2024-04-03 09:35:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.4|10205.4|2031
1712137200000|2024-04-03 09:40:00|||||||||884
1712137500000|2024-04-03 09:45:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|1667
1712137800000|2024-04-03 09:50:00|||||||||1579
1712138100000|2024-04-03 09:55:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|234
1712138400000|2024-04-03 10:00:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.2|10206.2|1574
1712138700000|2024-04-03 10:05:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|457
1712139000000|2024-04-03 10:10:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|64
1712139300000|2024-04-03 10:15:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|1172
1712139600000|2024-04-03 10:20:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|321
1712139900000|2024-04-03 10:25:00|||||||||37
1712140200000|2024-04-03 10:30:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|253
1712140500000|2024-04-03 10:35:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1968
1712140800000|2024-04-03 10:40:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1520
1712141100000|2024-04-03 10:45:00|||||||||116
1712141400000|2024-04-03 10:50:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|1133
1712141700000|2024-04-03 10:55:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|1949
1712142000000|2024-04-03 11:00:00|||||||||68
1712142300000|2024-04-03 11:05:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|564
1712142600000|2024-04-03 11:10:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|589
1712142900000|2024-04-03 11:15:00|||||||||526
1712143200000|2024-04-03 11:20:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.6|10206.6|878
1712143500000|2024-04-03 11:25:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|1844
1712143800000|2024-04-03 11:30:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|981
1712144100000|2024-04-03 11:35:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|661
1712144400000|2024-04-03 11:40:00|||||||||711
1712144700000|2024-04-03 11:45:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|983
1712145000000|2024-04-03 11:50:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|553
1712145300000|2024-04-03 11:55:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|1062
1712145600000|2024-04-03 12:00:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|1448
1712145900000|2024-04-03 12:05:00|10208.2|10206.2|10208.6|10206.6|10209|10207|10208.2|10206.2|2698
1712146200000|2024-04-03 12:10:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10208.6|10206.6|5104
1712146500000|2024-04-03 12:15:00|10209|10207|10207.1|10205.1|10209|10207|10206.7|10204.7|5719
1712146800000|2024-04-03 12:20:00|10207.3|10205.3|10205.1|10203.1|10207.4|10205.4|10204.7|10202.7|8474
1712147100000|2024-04-03 12:25:00|10204.7|10202.7|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|3302
1712147400000|2024-04-03 12:30:00|10204.7|10202.7|10205.1|10203.1|10205.5|10203.5|10204.3|10202.3|3090
1712147700000|2024-04-03 12:35:00|10205.3|10203.3|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|3633
1712148000000|2024-04-03 12:40:00|10205.1|10203.1|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|3225
1712148300000|2024-04-03 12:45:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|737
1712148600000|2024-04-03 12:50:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10203.5|10201.5|5710
1712148900000|2024-04-03 12:55:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.5|10201.5|2398
1712149200000|2024-04-03 13:00:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|1049
1712149500000|2024-04-03 13:05:00|10204.3|10202.3|10203.5|10201.5|10204.3|10202.3|10203.5|10201.5|2898
1712149800000|2024-04-03 13:10:00|10203.9|10201.9|10203.1|10201.1|10203.9|10201.9|10202.8|10200.8|2885
1712150100000|2024-04-03 13:15:00|10202.8|10200.8|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|4785
1712150400000|2024-04-03 13:20:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10202.4|10200.4|4009
1712150700000|2024-04-03 13:25:00|10202.8|10200.8|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|1626
1712151000000|2024-04-03 13:30:00|10202.8|10200.8|10203.9|10201.9|10203.9|10201.9|10202.8|10200.8|2082
1712151300000|2024-04-03 13:35:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|2160
1712151600000|2024-04-03 13:40:00|10203.5|10201.5|10201.6|10199.6|10203.9|10201.9|10201.6|10199.6|4997
1712151900000|2024-04-03 13:45:00|10202|10200|10202|10200|10203.5|10201.5|10201.6|10199.6|4428
1712152200000|2024-04-03 13:50:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|1743
1712152500000|2024-04-03 13:55:00|10202.8|10200.8|10202.6|10200.6|10203.1|10201.1|10202.4|10200.4|3035
1712152800000|2024-04-03 14:00:00|10202.8|10200.8|10209|10207|10210.6|10208.6|10202.8|10200.8|17202
1712153100000|2024-04-03 14:05:00|10209.4|10207.4|10207.4|10205.4|10209.4|10207.4|10207.4|10205.4|8146
1712153400000|2024-04-03 14:10:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|9909
1712153700000|2024-04-03 14:15:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.1|10203.1|10280
1712154000000|2024-04-03 14:20:00|10206.7|10204.7|10205.1|10203.1|10206.7|10204.7|10205.1|10203.1|4767
1712154300000|2024-04-03 14:25:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|5843
1712154600000|2024-04-03 14:30:00|10205.1|10203.1|10204.7|10202.7|10206.3|10204.3|10204.7|10202.7|3940
1712154900000|2024-04-03 14:35:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|2521
1712155200000|2024-04-03 14:40:00|10205.9|10203.9|10207.4|10205.4|10207.4|10205.4|10205.9|10203.9|2865
1712155500000|2024-04-03 14:45:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|1612
1712155800000|2024-04-03 14:50:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|1678
1712156100000|2024-04-03 14:55:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.3|10204.3|2802
1712156400000|2024-04-03 15:00:00|10206.7|10204.7|10205.9|10203.9|10207.1|10205.1|10205.9|10203.9|2964
1712156700000|2024-04-03 15:05:00|10206.3|10204.3|10207.4|10205.4|10207.4|10205.4|10205.9|10203.9|2979
1712157000000|2024-04-03 15:10:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10206.3|10204.3|2708
1712157300000|2024-04-03 15:15:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|730
1712157600000|2024-04-03 15:20:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|1337
1712157900000|2024-04-03 15:25:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|4913
1712158200000|2024-04-03 15:30:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|2374
1712158500000|2024-04-03 15:35:00|||||||||1325
1712158800000|2024-04-03 15:40:00|10208.2|10206.2|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|4010
1712159100000|2024-04-03 15:45:00|10208.2|10206.2|10209|10207|10209.4|10207.4|10207.8|10205.8|13087
1712159400000|2024-04-03 15:50:00|10209.2|10207.2|10209.8|10207.8|10209.8|10207.8|10209.2|10207.2|1671
1712159700000|2024-04-03 15:55:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|1556
1712160000000|2024-04-03 16:00:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|3065
1712160300000|2024-04-03 16:05:00|10210.6|10208.6|10209.8|10207.8|10210.6|10208.6|10209.4|10207.4|2818
1712160600000|2024-04-03 16:10:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10208.2|10206.2|10327
1712160900000|2024-04-03 16:15:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.8|10207.8|3625
1712161200000|2024-04-03 16:20:00|10210.8|10208.8|10213.7|10211.7|10213.7|10211.7|10210.8|10208.8|7400
1712161500000|2024-04-03 16:25:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|4142
1712161800000|2024-04-03 16:30:00|10213.7|10211.7|10213.3|10211.3|10214.9|10212.9|10213.3|10211.3|4636
1712162100000|2024-04-03 16:35:00|10212.9|10210.9|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|5044
1712162400000|2024-04-03 16:40:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|1071
1712162700000|2024-04-03 16:45:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|5797
1712163000000|2024-04-03 16:50:00|10212.1|10210.1|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1571
1712163300000|2024-04-03 16:55:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|931
1712163600000|2024-04-03 17:00:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|2058
1712163900000|2024-04-03 17:05:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|2211
1712164200000|2024-04-03 17:10:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1376
1712164500000|2024-04-03 17:15:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|2656
1712164800000|2024-04-03 17:20:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|787
1712165100000|2024-04-03 17:25:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|2041
1712165400000|2024-04-03 17:30:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1602
1712165700000|2024-04-03 17:35:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1253
1712166000000|2024-04-03 17:40:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|465
1712166300000|2024-04-03 17:45:00|||||||||966
1712166600000|2024-04-03 17:50:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|898
1712166900000|2024-04-03 17:55:00|||||||||414
1712167200000|2024-04-03 18:00:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|860
1712167500000|2024-04-03 18:05:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|985
1712167800000|2024-04-03 18:10:00|||||||||556
1712168100000|2024-04-03 18:15:00|||||||||359
1712168400000|2024-04-03 18:20:00|||||||||749
1712168700000|2024-04-03 18:25:00|||||||||369
1712169000000|2024-04-03 18:30:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|4802
1712169300000|2024-04-03 18:35:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|3631
1712169600000|2024-04-03 18:40:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|1043
1712169900000|2024-04-03 18:45:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|1278
1712170200000|2024-04-03 18:50:00|||||||||364
1712170500000|2024-04-03 18:55:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|2154
1712170800000|2024-04-03 19:00:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|3856
1712171100000|2024-04-03 19:05:00|||||||||1160
1712171400000|2024-04-03 19:10:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|752
1712171700000|2024-04-03 19:15:00|||||||||245
1712172000000|2024-04-03 19:20:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|292
1712172300000|2024-04-03 19:25:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|521
1712172600000|2024-04-03 19:30:00|||||||||780
1712172900000|2024-04-03 19:35:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|2004
1712173200000|2024-04-03 19:40:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|1099
1712173500000|2024-04-03 19:45:00|10213.5|10211.5|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|869
1712173800000|2024-04-03 19:50:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|1103
1712174100000|2024-04-03 19:55:00|10214.1|10212.1|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|1818
1712174400000|2024-04-03 20:00:00|||||||||2130
1712174700000|2024-04-03 20:05:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|1314
1712175000000|2024-04-03 20:10:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|760
1712175300000|2024-04-03 20:15:00|||||||||609
1712175600000|2024-04-03 20:20:00|||||||||753
1712175900000|2024-04-03 20:25:00|||||||||1116
1712176200000|2024-04-03 20:30:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|313
1712176500000|2024-04-03 20:35:00|||||||||301
1712176800000|2024-04-03 20:40:00|||||||||701
1712177100000|2024-04-03 20:45:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|1398
1712177400000|2024-04-03 20:50:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|1190
1712177700000|2024-04-03 20:55:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|976
1712181600000|2024-04-03 22:00:00|10215.6|10213.6|10216|10214|10216|10214|10215.3|10213.3|208
1712181900000|2024-04-03 22:05:00|||||||||19
1712182200000|2024-04-03 22:10:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|116
1712182500000|2024-04-03 22:15:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|191
1712182800000|2024-04-03 22:20:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|399
1712183100000|2024-04-03 22:25:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|109
1712183400000|2024-04-03 22:30:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|119
1712183700000|2024-04-03 22:35:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|92
1712184000000|2024-04-03 22:40:00|||||||||3
1712184300000|2024-04-03 22:45:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|80
1712184600000|2024-04-03 22:50:00|||||||||14
1712185200000|2024-04-03 23:00:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|80
1712185500000|2024-04-03 23:05:00|||||||||1
1712185800000|2024-04-03 23:10:00|||||||||58
1712186100000|2024-04-03 23:15:00|||||||||1
1712186400000|2024-04-03 23:20:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|210
1712186700000|2024-04-03 23:25:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|132
1712187000000|2024-04-03 23:30:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|120
1712187300000|2024-04-03 23:35:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|372
1712187600000|2024-04-03 23:40:00|||||||||5
1712187900000|2024-04-03 23:45:00|||||||||1
1712188200000|2024-04-03 23:50:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|377
1712188500000|2024-04-03 23:55:00|||||||||77
1712188800000|2024-04-04 00:00:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|98
1712189100000|2024-04-04 00:05:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|65
1712189400000|2024-04-04 00:10:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|408
1712189700000|2024-04-04 00:15:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|165
1712190000000|2024-04-04 00:20:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|270
1712190300000|2024-04-04 00:25:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|92
1712190600000|2024-04-04 00:30:00|10214.1|10212.1|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|765
1712190900000|2024-04-04 00:35:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|464
1712191200000|2024-04-04 00:40:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|403
1712191500000|2024-04-04 00:45:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|191
1712191800000|2024-04-04 00:50:00|||||||||255
1712192100000|2024-04-04 00:55:00|||||||||2
1712192400000|2024-04-04 01:00:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|277
1712193000000|2024-04-04 01:10:00|||||||||43
1712193300000|2024-04-04 01:15:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|99
1712193900000|2024-04-04 01:25:00|||||||||1
1712194500000|2024-04-04 01:35:00|||||||||278
1712194800000|2024-04-04 01:40:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|256
1712195100000|2024-04-04 01:45:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|315
1712195400000|2024-04-04 01:50:00|||||||||15
1712195700000|2024-04-04 01:55:00|||||||||63
1712196000000|2024-04-04 02:00:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|660
1712196300000|2024-04-04 02:05:00|||||||||51
1712196600000|2024-04-04 02:10:00|||||||||48
1712197200000|2024-04-04 02:20:00|||||||||90
1712197500000|2024-04-04 02:25:00|||||||||227
1712197800000|2024-04-04 02:30:00|||||||||20
1712198100000|2024-04-04 02:35:00|||||||||14
1712199000000|2024-04-04 02:50:00|||||||||24
1712199300000|2024-04-04 02:55:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|108
1712199600000|2024-04-04 03:00:00|||||||||63
1712199900000|2024-04-04 03:05:00|||||||||71
1712200200000|2024-04-04 03:10:00|||||||||31
1712200500000|2024-04-04 03:15:00|||||||||296
1712200800000|2024-04-04 03:20:00|||||||||678
1712201100000|2024-04-04 03:25:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|682
1712201400000|2024-04-04 03:30:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|111
1712201700000|2024-04-04 03:35:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|430
1712202000000|2024-04-04 03:40:00|||||||||47
1712202300000|2024-04-04 03:45:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|52
1712202600000|2024-04-04 03:50:00|||||||||255
1712202900000|2024-04-04 03:55:00|||||||||46
1712203200000|2024-04-04 04:00:00|||||||||2
1712203500000|2024-04-04 04:05:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|98
1712204100000|2024-04-04 04:15:00|||||||||57
1712204400000|2024-04-04 04:20:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|345
1712204700000|2024-04-04 04:25:00|||||||||34
1712205000000|2024-04-04 04:30:00|||||||||58
1712205300000|2024-04-04 04:35:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|74
1712205600000|2024-04-04 04:40:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|69
1712205900000|2024-04-04 04:45:00|||||||||1
1712206200000|2024-04-04 04:50:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|381
1712206500000|2024-04-04 04:55:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|170
1712206800000|2024-04-04 05:00:00|||||||||10
1712207100000|2024-04-04 05:05:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10212.7|10210.7|133
1712207400000|2024-04-04 05:10:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|37
1712207700000|2024-04-04 05:15:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|96
1712208000000|2024-04-04 05:20:00|||||||||86
1712208300000|2024-04-04 05:25:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|382
1712208600000|2024-04-04 05:30:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|311
1712208900000|2024-04-04 05:35:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|250
1712209500000|2024-04-04 05:45:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.3|10210.3|33
1712209800000|2024-04-04 05:50:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|188
1712210100000|2024-04-04 05:55:00|||||||||9
1712210400000|2024-04-04 06:00:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|580
1712210700000|2024-04-04 06:05:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|304
1712211000000|2024-04-04 06:10:00|||||||||9
1712211300000|2024-04-04 06:15:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|277
1712211600000|2024-04-04 06:20:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|336
1712211900000|2024-04-04 06:25:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|565
1712212200000|2024-04-04 06:30:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|351
1712212500000|2024-04-04 06:35:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|706
1712212800000|2024-04-04 06:40:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|381
1712213100000|2024-04-04 06:45:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|379
1712213400000|2024-04-04 06:50:00|||||||||91
1712213700000|2024-04-04 06:55:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|170
1712214000000|2024-04-04 07:00:00|||||||||416
1712214300000|2024-04-04 07:05:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|792
1712214600000|2024-04-04 07:10:00|||||||||69
1712214900000|2024-04-04 07:15:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|308
1712215200000|2024-04-04 07:20:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|443
1712215500000|2024-04-04 07:25:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|676
1712215800000|2024-04-04 07:30:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|1269
1712216100000|2024-04-04 07:35:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|493
1712216400000|2024-04-04 07:40:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|529
1712216700000|2024-04-04 07:45:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|158
1712217000000|2024-04-04 07:50:00|10210.8|10208.8|10210.2|10208.2|10211|10209|10210.2|10208.2|398
1712217300000|2024-04-04 07:55:00|10210.4|10208.4|10210.6|10208.6|10210.8|10208.8|10210.2|10208.2|425
1712217600000|2024-04-04 08:00:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|429
1712217900000|2024-04-04 08:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|104
1712218200000|2024-04-04 08:10:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|349
1712218500000|2024-04-04 08:15:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|101
1712218800000|2024-04-04 08:20:00|10210.2|10208.2|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|493
1712219100000|2024-04-04 08:25:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|2381
1712219400000|2024-04-04 08:30:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|313
1712219700000|2024-04-04 08:35:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|481
1712220000000|2024-04-04 08:40:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|92
1712220300000|2024-04-04 08:45:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|508
1712220600000|2024-04-04 08:50:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|944
1712220900000|2024-04-04 08:55:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|98
1712221200000|2024-04-04 09:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|161
1712221500000|2024-04-04 09:05:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|323
1712221800000|2024-04-04 09:10:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|207
1712222100000|2024-04-04 09:15:00|||||||||1
1712222400000|2024-04-04 09:20:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|286
1712222700000|2024-04-04 09:25:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|64
1712223000000|2024-04-04 09:30:00|||||||||42
1712223300000|2024-04-04 09:35:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.5|10209.5|428
1712223600000|2024-04-04 09:40:00|||||||||85
1712223900000|2024-04-04 09:45:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|456
1712224200000|2024-04-04 09:50:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|162
1712224500000|2024-04-04 09:55:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|126
1712224800000|2024-04-04 10:00:00|10212.1|10210.1|10211.9|10209.9|10212.1|10210.1|10211.7|10209.7|416
1712225100000|2024-04-04 10:05:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|35
1712225400000|2024-04-04 10:10:00|||||||||368
1712225700000|2024-04-04 10:15:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|830
1712226000000|2024-04-04 10:20:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|105
1712226300000|2024-04-04 10:25:00|||||||||86
1712226600000|2024-04-04 10:30:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|361
1712226900000|2024-04-04 10:35:00|||||||||87
1712227200000|2024-04-04 10:40:00|||||||||307
1712227500000|2024-04-04 10:45:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|241
1712227800000|2024-04-04 10:50:00|||||||||123
1712228100000|2024-04-04 10:55:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|197
1712228400000|2024-04-04 11:00:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|658
1712228700000|2024-04-04 11:05:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|583
1712229000000|2024-04-04 11:10:00|||||||||10
1712229300000|2024-04-04 11:15:00|||||||||558
1712229600000|2024-04-04 11:20:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1097
1712229900000|2024-04-04 11:25:00|||||||||536
1712230200000|2024-04-04 11:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|1424
1712230500000|2024-04-04 11:35:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|839
1712230800000|2024-04-04 11:40:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|896
1712231100000|2024-04-04 11:45:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.2|10209.2|1092
1712231400000|2024-04-04 11:50:00|10211|10209|10212.5|10210.5|10212.5|10210.5|10211|10209|1744
1712231700000|2024-04-04 11:55:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10211.7|10209.7|1262
1712232000000|2024-04-04 12:00:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10211|10209|1423
1712232300000|2024-04-04 12:05:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|4128
1712232600000|2024-04-04 12:10:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|256
1712232900000|2024-04-04 12:15:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|1732
1712233200000|2024-04-04 12:20:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|3689
1712233500000|2024-04-04 12:25:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|2031
1712233800000|2024-04-04 12:30:00|10211.9|10209.9|10211.7|10209.7|10213.3|10211.3|10210.6|10208.6|6484
1712234100000|2024-04-04 12:35:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|1175
1712234400000|2024-04-04 12:40:00|10211.9|10209.9|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|2392
1712234700000|2024-04-04 12:45:00|10212.5|10210.5|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|2005
1712235000000|2024-04-04 12:50:00|10213.3|10211.3|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|2212
1712235300000|2024-04-04 12:55:00|10213.7|10211.7|10214.5|10212.5|10214.9|10212.9|10213.7|10211.7|5223
1712235600000|2024-04-04 13:00:00|10214.1|10212.1|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|2392
1712235900000|2024-04-04 13:05:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|1185
1712236200000|2024-04-04 13:10:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|1076
1712236500000|2024-04-04 13:15:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|3152
1712236800000|2024-04-04 13:20:00|10213.7|10211.7|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|1295
1712237100000|2024-04-04 13:25:00|10214.1|10212.1|10214.9|10212.9|10214.9|10212.9|10213.7|10211.7|3153
1712237400000|2024-04-04 13:30:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|17445
1712237700000|2024-04-04 13:35:00|10214.5|10212.5|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|5388
1712238000000|2024-04-04 13:40:00|10214.7|10212.7|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|2601
1712238300000|2024-04-04 13:45:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|2815
1712238600000|2024-04-04 13:50:00|10214.3|10212.3|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|3525
1712238900000|2024-04-04 13:55:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10213.1|10211.1|2141
1712239200000|2024-04-04 14:00:00|10212.9|10210.9|10214.1|10212.1|10214.1|10212.1|10212.9|10210.9|3934
1712239500000|2024-04-04 14:05:00|10213.7|10211.7|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|2791
1712239800000|2024-04-04 14:10:00|10214.1|10212.1|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|2451
1712240100000|2024-04-04 14:15:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|2957
1712240400000|2024-04-04 14:20:00|10212.9|10210.9|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|2363
1712240700000|2024-04-04 14:25:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|1936
1712241000000|2024-04-04 14:30:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|1977
1712241300000|2024-04-04 14:35:00|10212.1|10210.1|10210.6|10208.6|10212.1|10210.1|10210.6|10208.6|1620
1712241600000|2024-04-04 14:40:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10210.8|10208.8|3336
1712241900000|2024-04-04 14:45:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|1903
1712242200000|2024-04-04 14:50:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|1242
1712242500000|2024-04-04 14:55:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1201
1712242800000|2024-04-04 15:00:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1196
1712243100000|2024-04-04 15:05:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|632
1712243400000|2024-04-04 15:10:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|784
1712243700000|2024-04-04 15:15:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|442
1712244000000|2024-04-04 15:20:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|595
1712244300000|2024-04-04 15:25:00|||||||||91
1712244600000|2024-04-04 15:30:00|||||||||143
1712244900000|2024-04-04 15:35:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211|10209|3840
1712245200000|2024-04-04 15:40:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|2116
1712245500000|2024-04-04 15:45:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|707
1712245800000|2024-04-04 15:50:00|10210.8|10208.8|10211|10209|10211.2|10209.2|10210.6|10208.6|678
1712246100000|2024-04-04 15:55:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|663
1712246400000|2024-04-04 16:00:00|10210.8|10208.8|10210.6|10208.6|10210.8|10208.8|10210.6|10208.6|587
1712246700000|2024-04-04 16:05:00|||||||||234
1712247000000|2024-04-04 16:10:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1076
1712247300000|2024-04-04 16:15:00|||||||||330
1712247600000|2024-04-04 16:20:00|||||||||99
1712247900000|2024-04-04 16:25:00|||||||||51
1712248200000|2024-04-04 16:30:00|||||||||298
1712248500000|2024-04-04 16:35:00|||||||||484
1712248800000|2024-04-04 16:40:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1895
1712249100000|2024-04-04 16:45:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|610
1712249400000|2024-04-04 16:50:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|846
1712249700000|2024-04-04 16:55:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1282
1712250000000|2024-04-04 17:00:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|618
1712250300000|2024-04-04 17:05:00|||||||||235
1712250600000|2024-04-04 17:10:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|948
1712250900000|2024-04-04 17:15:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|2430
1712251200000|2024-04-04 17:20:00|10211.4|10209.4|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|4392
1712251500000|2024-04-04 17:25:00|||||||||574
1712251800000|2024-04-04 17:30:00|||||||||186
1712252100000|2024-04-04 17:35:00|||||||||261
1712252400000|2024-04-04 17:40:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|659
1712252700000|2024-04-04 17:45:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|2273
1712253000000|2024-04-04 17:50:00|||||||||165
1712253300000|2024-04-04 17:55:00|||||||||227
1712253600000|2024-04-04 18:00:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|3966
1712253900000|2024-04-04 18:05:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|2787
1712254200000|2024-04-04 18:10:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|1268
1712254500000|2024-04-04 18:15:00|10210.6|10208.6|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|6835
1712254800000|2024-04-04 18:20:00|10211.4|10209.4|10210.2|10208.2|10211.7|10209.7|10210.2|10208.2|4216
1712255100000|2024-04-04 18:25:00|10210.6|10208.6|10211.7|10209.7|10212.1|10210.1|10210.2|10208.2|3697
1712255400000|2024-04-04 18:30:00|10212.1|10210.1|10213.3|10211.3|10213.7|10211.7|10211.7|10209.7|3612
1712255700000|2024-04-04 18:35:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|3065
1712256000000|2024-04-04 18:40:00|10212.9|10210.9|10214.1|10212.1|10214.1|10212.1|10212.5|10210.5|2537
1712256300000|2024-04-04 18:45:00|10214.5|10212.5|10214.1|10212.1|10215.6|10213.6|10214.1|10212.1|6953
1712256600000|2024-04-04 18:50:00|10214.5|10212.5|10218.8|10216.8|10219.2|10217.2|10214.5|10212.5|8490
1712256900000|2024-04-04 18:55:00|10219|10217|10220.7|10218.7|10220.7|10218.7|10218.8|10216.8|10783
1712257200000|2024-04-04 19:00:00|10221.1|10219.1|10217.6|10215.6|10221.1|10219.1|10217.2|10215.2|6122
1712257500000|2024-04-04 19:05:00|10217.4|10215.4|10217.6|10215.6|10218|10216|10216.6|10214.6|6996
1712257800000|2024-04-04 19:10:00|10217.2|10215.2|10218.8|10216.8|10219.6|10217.6|10216.8|10214.8|10012
1712258100000|2024-04-04 19:15:00|10218.4|10216.4|10217.6|10215.6|10219.6|10217.6|10217.6|10215.6|4083
1712258400000|2024-04-04 19:20:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.4|10214.4|3535
1712258700000|2024-04-04 19:25:00|10217.2|10215.2|10218.4|10216.4|10218.4|10216.4|10216.8|10214.8|2772
1712259000000|2024-04-04 19:30:00|10218|10216|10219.2|10217.2|10220.7|10218.7|10218|10216|5110
1712259300000|2024-04-04 19:35:00|10219.6|10217.6|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|4914
1712259600000|2024-04-04 19:40:00|10219.8|10217.8|10220.7|10218.7|10221.1|10219.1|10219.2|10217.2|3526
1712259900000|2024-04-04 19:45:00|10220.3|10218.3|10221.1|10219.1|10221.9|10219.9|10220.3|10218.3|3675
1712260200000|2024-04-04 19:50:00|10221.5|10219.5|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|3594
1712260500000|2024-04-04 19:55:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.1|10219.1|3532
1712260800000|2024-04-04 20:00:00|10221.1|10219.1|10219.9|10217.9|10221.5|10219.5|10219.9|10217.9|3133
1712261100000|2024-04-04 20:05:00|10219.6|10217.6|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|2462
1712261400000|2024-04-04 20:10:00|10219|10217|10219.9|10217.9|10219.9|10217.9|10219|10217|501
1712261700000|2024-04-04 20:15:00|10219.6|10217.6|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|522
1712262000000|2024-04-04 20:20:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|393
1712262300000|2024-04-04 20:25:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|1296
1712262600000|2024-04-04 20:30:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|376
1712262900000|2024-04-04 20:35:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|561
1712263200000|2024-04-04 20:40:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|262
1712263500000|2024-04-04 20:45:00|10219.8|10217.8|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1001
1712263800000|2024-04-04 20:50:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|587
1712264100000|2024-04-04 20:55:00|10219.6|10217.6|10219|10217|10219.9|10217.9|10218.8|10216.8|2304
1712268000000|2024-04-04 22:00:00|10218.8|10216.8|10218.8|10216.8|10219.4|10217.4|10218.8|10216.8|210
1712268300000|2024-04-04 22:05:00|10218.4|10216.4|10218|10216|10219.2|10217.2|10217.6|10215.6|685
1712268600000|2024-04-04 22:10:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10217.6|10215.6|80
1712268900000|2024-04-04 22:15:00|10218.8|10216.8|10219.2|10217.2|10219.4|10217.4|10218.6|10216.6|134
1712269200000|2024-04-04 22:20:00|10219|10217|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|40
1712269500000|2024-04-04 22:25:00|10219|10217|10220.3|10218.3|10220.7|10218.7|10218.8|10216.8|1055
1712269800000|2024-04-04 22:30:00|10219.9|10217.9|10221.1|10219.1|10221.3|10219.3|10219.9|10217.9|616
1712270100000|2024-04-04 22:35:00|10220.9|10218.9|10219.9|10217.9|10220.9|10218.9|10219.9|10217.9|253
1712270400000|2024-04-04 22:40:00|10220.1|10218.1|10220.3|10218.3|10220.5|10218.5|10219.9|10217.9|80
1712270700000|2024-04-04 22:45:00|10219.9|10217.9|10220.1|10218.1|10220.3|10218.3|10219.9|10217.9|50
1712271000000|2024-04-04 22:50:00|10220.3|10218.3|10220.3|10218.3|10220.5|10218.5|10219.8|10217.8|101
1712271300000|2024-04-04 22:55:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.5|10218.5|60
1712271600000|2024-04-04 23:00:00|10220.3|10218.3|10220.5|10218.5|10220.7|10218.7|10220.3|10218.3|32
1712271900000|2024-04-04 23:05:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|127
1712272200000|2024-04-04 23:10:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|136
1712272500000|2024-04-04 23:15:00|10220.9|10218.9|10220.7|10218.7|10220.9|10218.9|10220.7|10218.7|23
1712272800000|2024-04-04 23:20:00|10220.3|10218.3|10220.5|10218.5|10220.7|10218.7|10220.3|10218.3|73
1712273100000|2024-04-04 23:25:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|148
1712273400000|2024-04-04 23:30:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|201
1712273700000|2024-04-04 23:35:00|10220.9|10218.9|10220.7|10218.7|10220.9|10218.9|10220.7|10218.7|147
1712274000000|2024-04-04 23:40:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|194
1712274300000|2024-04-04 23:45:00|10220.3|10218.3|10218.8|10216.8|10220.7|10218.7|10218.4|10216.4|871
1712274600000|2024-04-04 23:50:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|453
1712274900000|2024-04-04 23:55:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|188
1712275200000|2024-04-05 00:00:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10217.6|10215.6|453
1712275500000|2024-04-05 00:05:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|44
1712275800000|2024-04-05 00:10:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|165
1712276100000|2024-04-05 00:15:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|111
1712276400000|2024-04-05 00:20:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|65
1712276700000|2024-04-05 00:25:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|163
1712277000000|2024-04-05 00:30:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|350
1712277300000|2024-04-05 00:35:00|10218.8|10216.8|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|668
1712277600000|2024-04-05 00:40:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|249
1712277900000|2024-04-05 00:45:00|10218.8|10216.8|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|297
1712278200000|2024-04-05 00:50:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|154
1712278500000|2024-04-05 00:55:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|360
1712278800000|2024-04-05 01:00:00|10218|10216|10218.4|10216.4|10218.8|10216.8|10218|10216|524
1712279100000|2024-04-05 01:05:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|166
1712279400000|2024-04-05 01:10:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|222
1712279700000|2024-04-05 01:15:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|501
1712280000000|2024-04-05 01:20:00|10217.8|10215.8|10218|10216|10218|10216|10217.8|10215.8|77
1712280300000|2024-04-05 01:25:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|68
1712280600000|2024-04-05 01:30:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|149
1712280900000|2024-04-05 01:35:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|75
1712281200000|2024-04-05 01:40:00|10218.8|10216.8|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|659
1712281500000|2024-04-05 01:45:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|502
1712281800000|2024-04-05 01:50:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|232
1712282100000|2024-04-05 01:55:00|10219.6|10217.6|10219.4|10217.4|10219.6|10217.6|10219.4|10217.4|121
1712282400000|2024-04-05 02:00:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|70
1712282700000|2024-04-05 02:05:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|809
1712283000000|2024-04-05 02:10:00|10219|10217|10218.8|10216.8|10219|10217|10218.8|10216.8|520
1712283300000|2024-04-05 02:15:00|||||||||107
1712283600000|2024-04-05 02:20:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|660
1712283900000|2024-04-05 02:25:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|349
1712284200000|2024-04-05 02:30:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|141
1712284500000|2024-04-05 02:35:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|262
1712284800000|2024-04-05 02:40:00|10219|10217|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|471
1712285100000|2024-04-05 02:45:00|||||||||15
1712285400000|2024-04-05 02:50:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.4|10217.4|135
1712285700000|2024-04-05 02:55:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|183
1712286000000|2024-04-05 03:00:00|10219.8|10217.8|10219.6|10217.6|10219.8|10217.8|10219.2|10217.2|169
1712286300000|2024-04-05 03:05:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|661
1712286600000|2024-04-05 03:10:00|||||||||60
1712287200000|2024-04-05 03:20:00|10219.4|10217.4|10219.4|10217.4|10219.4|10217.4|10219.2|10217.2|64
1712287500000|2024-04-05 03:25:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|3
1712287800000|2024-04-05 03:30:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|262
1712288100000|2024-04-05 03:35:00|||||||||75
1712288400000|2024-04-05 03:40:00|||||||||10
1712288700000|2024-04-05 03:45:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|459
1712289000000|2024-04-05 03:50:00|10219|10217|10219|10217|10219.2|10217.2|10218.8|10216.8|59
1712289300000|2024-04-05 03:55:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|234
1712289600000|2024-04-05 04:00:00|||||||||1
1712289900000|2024-04-05 04:05:00|10219.4|10217.4|10219.6|10217.6|10219.6|10217.6|10219.4|10217.4|182
1712290200000|2024-04-05 04:10:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|196
1712290500000|2024-04-05 04:15:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|106
1712290800000|2024-04-05 04:20:00|10219.4|10217.4|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|144
1712291100000|2024-04-05 04:25:00|10219.4|10217.4|10219.6|10217.6|10219.6|10217.6|10219.4|10217.4|70
1712291400000|2024-04-05 04:30:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|306
1712291700000|2024-04-05 04:35:00|||||||||3
1712292000000|2024-04-05 04:40:00|||||||||2
1712292300000|2024-04-05 04:45:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|105
1712292600000|2024-04-05 04:50:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1312
1712292900000|2024-04-05 04:55:00|||||||||2004
1712293200000|2024-04-05 05:00:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|320
1712293500000|2024-04-05 05:05:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|213
1712293800000|2024-04-05 05:10:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|59
1712294100000|2024-04-05 05:15:00|||||||||26
1712294400000|2024-04-05 05:20:00|||||||||27
1712294700000|2024-04-05 05:25:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|166
1712295000000|2024-04-05 05:30:00|10220.1|10218.1|10219.6|10217.6|10220.1|10218.1|10219.6|10217.6|665
1712295300000|2024-04-05 05:35:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|946
1712295600000|2024-04-05 05:40:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|98
1712295900000|2024-04-05 05:45:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|120
1712296200000|2024-04-05 05:50:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|221
1712296500000|2024-04-05 05:55:00|10219.6|10217.6|10219.6|10217.6|10219.8|10217.8|10219.6|10217.6|296
1712296800000|2024-04-05 06:00:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|311
1712297100000|2024-04-05 06:05:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|317
1712297400000|2024-04-05 06:10:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218|10216|1048
1712297700000|2024-04-05 06:15:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|548
1712298000000|2024-04-05 06:20:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|205
1712298300000|2024-04-05 06:25:00|10217.8|10215.8|10218|10216|10218|10216|10217.6|10215.6|864
1712298600000|2024-04-05 06:30:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|328
1712298900000|2024-04-05 06:35:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|481
1712299200000|2024-04-05 06:40:00|||||||||11
1712299500000|2024-04-05 06:45:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|121
1712299800000|2024-04-05 06:50:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1182
1712300100000|2024-04-05 06:55:00|10217.6|10215.6|10218|10216|10218|10216|10217.2|10215.2|500
1712300400000|2024-04-05 07:00:00|10218.4|10216.4|10219.6|10217.6|10219.6|10217.6|10218.4|10216.4|1651
1712300700000|2024-04-05 07:05:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|1382
1712301000000|2024-04-05 07:10:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|497
1712301300000|2024-04-05 07:15:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|446
1712301600000|2024-04-05 07:20:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|377
1712301900000|2024-04-05 07:25:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|312
1712302200000|2024-04-05 07:30:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|230
1712302500000|2024-04-05 07:35:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|857
1712302800000|2024-04-05 07:40:00|10218|10216|10218|10216|10218|10216|10218|10216|616
1712303100000|2024-04-05 07:45:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|266
1712303400000|2024-04-05 07:50:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|440
1712303700000|2024-04-05 07:55:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|146
1712304000000|2024-04-05 08:00:00|||||||||489
1712304300000|2024-04-05 08:05:00|10218|10216|10218|10216|10218|10216|10218|10216|198
1712304600000|2024-04-05 08:10:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|379
1712304900000|2024-04-05 08:15:00|10217.4|10215.4|10216|10214|10217.6|10215.6|10215.6|10213.6|2377
1712305200000|2024-04-05 08:20:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|752
1712305500000|2024-04-05 08:25:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|524
1712305800000|2024-04-05 08:30:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|549
1712306100000|2024-04-05 08:35:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|309
1712306400000|2024-04-05 08:40:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|178
1712306700000|2024-04-05 08:45:00|||||||||98
1712307000000|2024-04-05 08:50:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|370
1712307300000|2024-04-05 08:55:00|||||||||286
1712307600000|2024-04-05 09:00:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|816
1712307900000|2024-04-05 09:05:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|418
1712308200000|2024-04-05 09:10:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|319
1712308500000|2024-04-05 09:15:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|1344
1712308800000|2024-04-05 09:20:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|204
1712309100000|2024-04-05 09:25:00|||||||||44
1712309400000|2024-04-05 09:30:00|||||||||52
1712309700000|2024-04-05 09:35:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|345
1712310000000|2024-04-05 09:40:00|||||||||49
1712310300000|2024-04-05 09:45:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|362
1712310600000|2024-04-05 09:50:00|||||||||80
1712310900000|2024-04-05 09:55:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|544
1712311200000|2024-04-05 10:00:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|471
1712311500000|2024-04-05 10:05:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|999
1712311800000|2024-04-05 10:10:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|688
1712312100000|2024-04-05 10:15:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|332
1712312400000|2024-04-05 10:20:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|235
1712312700000|2024-04-05 10:25:00|||||||||108
1712313000000|2024-04-05 10:30:00|||||||||342
1712313300000|2024-04-05 10:35:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|589
1712313600000|2024-04-05 10:40:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|836
1712313900000|2024-04-05 10:45:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|572
1712314200000|2024-04-05 10:50:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|862
1712314500000|2024-04-05 10:55:00|||||||||240
1712314800000|2024-04-05 11:00:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|3402
1712315100000|2024-04-05 11:05:00|||||||||2871
1712315400000|2024-04-05 11:10:00|10216.2|10214.2|10215.6|10213.6|10216.2|10214.2|10215.6|10213.6|794
1712315700000|2024-04-05 11:15:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|941
1712316000000|2024-04-05 11:20:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|5248
1712316300000|2024-04-05 11:25:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|497
1712316600000|2024-04-05 11:30:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|3547
1712316900000|2024-04-05 11:35:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|1254
1712317200000|2024-04-05 11:40:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|2023
1712317500000|2024-04-05 11:45:00|10216|10214|10216|10214|10216|10214|10216|10214|1006
1712317800000|2024-04-05 11:50:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|2224
1712318100000|2024-04-05 11:55:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|1562
1712318400000|2024-04-05 12:00:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|2126
1712318700000|2024-04-05 12:05:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|1293
1712319000000|2024-04-05 12:10:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|1040
1712319300000|2024-04-05 12:15:00|10215.3|10213.3|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|2642
1712319600000|2024-04-05 12:20:00|10216|10214|10217.2|10215.2|10217.2|10215.2|10216|10214|4669
1712319900000|2024-04-05 12:25:00|10216.8|10214.8|10217|10215|10218|10216|10215.8|10213.8|6562
1712320200000|2024-04-05 12:30:00|10210.8|10208.8|10206.7|10204.7|10210.8|10208.8|10204.7|10202.7|25995
1712320500000|2024-04-05 12:35:00|10207.1|10205.1|10207.8|10205.8|10210.2|10208.2|10207.1|10205.1|15065
1712320800000|2024-04-05 12:40:00|10207.4|10205.4|10209|10207|10209.8|10207.8|10207.1|10205.1|12740
1712321100000|2024-04-05 12:45:00|10209.4|10207.4|10206.3|10204.3|10209.4|10207.4|10206.3|10204.3|9379
1712321400000|2024-04-05 12:50:00|10205.9|10203.9|10204.7|10202.7|10206.3|10204.3|10204.7|10202.7|10308
1712321700000|2024-04-05 12:55:00|10204.3|10202.3|10206.3|10204.3|10206.7|10204.7|10204.3|10202.3|5334
1712322000000|2024-04-05 13:00:00|10205.9|10203.9|10206.3|10204.3|10207.1|10205.1|10205.5|10203.5|5868
1712322300000|2024-04-05 13:05:00|10206.1|10204.1|10205.5|10203.5|10206.7|10204.7|10205.1|10203.1|3718
1712322600000|2024-04-05 13:10:00|10205.1|10203.1|10205.5|10203.5|10205.9|10203.9|10204.7|10202.7|2953
1712322900000|2024-04-05 13:15:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10204.7|10202.7|7785
1712323200000|2024-04-05 13:20:00|10206.1|10204.1|10206.3|10204.3|10207.1|10205.1|10206.1|10204.1|5530
1712323500000|2024-04-05 13:25:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.3|10204.3|20870
1712323800000|2024-04-05 13:30:00|10207.4|10205.4|10206.3|10204.3|10207.4|10205.4|10205.9|10203.9|4240
1712324100000|2024-04-05 13:35:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|8946
1712324400000|2024-04-05 13:40:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|4870
1712324700000|2024-04-05 13:45:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|2169
1712325000000|2024-04-05 13:50:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|1437
1712325300000|2024-04-05 13:55:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|1782
1712325600000|2024-04-05 14:00:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|3347
1712325900000|2024-04-05 14:05:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.4|10205.4|1541
1712326200000|2024-04-05 14:10:00|10208.6|10206.6|10210.2|10208.2|10210.2|10208.2|10208.6|10206.6|2096
1712326500000|2024-04-05 14:15:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10208.6|10206.6|3268
1712326800000|2024-04-05 14:20:00|10209.2|10207.2|10210.6|10208.6|10210.6|10208.6|10209|10207|8687
1712327100000|2024-04-05 14:25:00|10211|10209|10209.8|10207.8|10212.1|10210.1|10209.8|10207.8|13246
1712327400000|2024-04-05 14:30:00|10209.4|10207.4|10208.6|10206.6|10209.8|10207.8|10208.6|10206.6|3132
1712327700000|2024-04-05 14:35:00|10208.4|10206.4|10207.4|10205.4|10208.6|10206.6|10207.1|10205.1|3083
1712328000000|2024-04-05 14:40:00|10207.8|10205.8|10208|10206|10208.6|10206.6|10207.4|10205.4|3883
1712328300000|2024-04-05 14:45:00|10208.2|10206.2|10207.4|10205.4|10208.6|10206.6|10207.4|10205.4|2332
1712328600000|2024-04-05 14:50:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|1387
1712328900000|2024-04-05 14:55:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|1723
1712329200000|2024-04-05 15:00:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10203.5|10201.5|8387
1712329500000|2024-04-05 15:05:00|10205.1|10203.1|10205.5|10203.5|10206.3|10204.3|10204.7|10202.7|1686
1712329800000|2024-04-05 15:10:00|10205.9|10203.9|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|1340
1712330100000|2024-04-05 15:15:00|10204.7|10202.7|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|2257
1712330400000|2024-04-05 15:20:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|1366
1712330700000|2024-04-05 15:25:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.1|10203.1|1756
1712331000000|2024-04-05 15:30:00|10205.5|10203.5|10206.3|10204.3|10206.7|10204.7|10205.5|10203.5|2125
1712331300000|2024-04-05 15:35:00|10205.9|10203.9|10207.1|10205.1|10207.1|10205.1|10205.9|10203.9|1273
1712331600000|2024-04-05 15:40:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|2868
1712331900000|2024-04-05 15:45:00|10206.1|10204.1|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|728
1712332200000|2024-04-05 15:50:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|674
1712332500000|2024-04-05 15:55:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|1245
1712332800000|2024-04-05 16:00:00|10206.3|10204.3|10207.1|10205.1|10207.1|10205.1|10206.3|10204.3|1209
1712333100000|2024-04-05 16:05:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|3362
1712333400000|2024-04-05 16:10:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|295
1712333700000|2024-04-05 16:15:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|803
1712334000000|2024-04-05 16:20:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|1792
1712334300000|2024-04-05 16:25:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|2216
1712334600000|2024-04-05 16:30:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10204.7|10202.7|5168
1712334900000|2024-04-05 16:35:00|10205.9|10203.9|10205.1|10203.1|10205.9|10203.9|10204.7|10202.7|2432
1712335200000|2024-04-05 16:40:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|2578
1712335500000|2024-04-05 16:45:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|6673
1712335800000|2024-04-05 16:50:00|10205.7|10203.7|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|2215
1712336100000|2024-04-05 16:55:00|10205.9|10203.9|10205.9|10203.9|10206.1|10204.1|10205.5|10203.5|1639
1712336400000|2024-04-05 17:00:00|10205.7|10203.7|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|1439
1712336700000|2024-04-05 17:05:00|10205.7|10203.7|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|832
1712337000000|2024-04-05 17:10:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|903
1712337300000|2024-04-05 17:15:00|10205.3|10203.3|10205.5|10203.5|10205.5|10203.5|10205.3|10203.3|1892
1712337600000|2024-04-05 17:20:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|1477
1712337900000|2024-04-05 17:25:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|3791
1712338200000|2024-04-05 17:30:00|||||||||704
1712338500000|2024-04-05 17:35:00|||||||||641
1712338800000|2024-04-05 17:40:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|356
1712339100000|2024-04-05 17:45:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|1746
1712339400000|2024-04-05 17:50:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|1323
1712339700000|2024-04-05 17:55:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|603
1712340000000|2024-04-05 18:00:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|874
1712340300000|2024-04-05 18:05:00|||||||||154
1712340600000|2024-04-05 18:10:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|1830
1712340900000|2024-04-05 18:15:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|853
1712341200000|2024-04-05 18:20:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|2341
1712341500000|2024-04-05 18:25:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.5|10201.5|2759
1712341800000|2024-04-05 18:30:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|1154
1712342100000|2024-04-05 18:35:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|1374
1712342400000|2024-04-05 18:40:00|10203.7|10201.7|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|1133
1712342700000|2024-04-05 18:45:00|||||||||245
1712343000000|2024-04-05 18:50:00|10203.5|10201.5|10203.1|10201.1|10203.9|10201.9|10203.1|10201.1|3680
1712343300000|2024-04-05 18:55:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|3062
1712343600000|2024-04-05 19:00:00|10202.4|10200.4|10202|10200|10202.8|10200.8|10201.6|10199.6|2689
1712343900000|2024-04-05 19:05:00|10201.8|10199.8|10200.8|10198.8|10201.8|10199.8|10200.8|10198.8|2888
1712344200000|2024-04-05 19:10:00|10201.2|10199.2|10200.4|10198.4|10201.2|10199.2|10200|10198|3773
1712344500000|2024-04-05 19:15:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|1101
1712344800000|2024-04-05 19:20:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200|10198|1911
1712345100000|2024-04-05 19:25:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|918
1712345400000|2024-04-05 19:30:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|744
1712345700000|2024-04-05 19:35:00|10201.2|10199.2|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|1189
1712346000000|2024-04-05 19:40:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|939
1712346300000|2024-04-05 19:45:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|666
1712346600000|2024-04-05 19:50:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|737
1712346900000|2024-04-05 19:55:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|2920
1712347200000|2024-04-05 20:00:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|1128
1712347500000|2024-04-05 20:05:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2216
1712347800000|2024-04-05 20:10:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|1513
1712348100000|2024-04-05 20:15:00|||||||||2106
1712348400000|2024-04-05 20:20:00|10199|10197|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|1012
1712348700000|2024-04-05 20:25:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|451
1712349000000|2024-04-05 20:30:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|2579
1712349300000|2024-04-05 20:35:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|3815
1712349600000|2024-04-05 20:40:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|6127
1712349900000|2024-04-05 20:45:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|2861
1712350200000|2024-04-05 20:50:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|1233
1712350500000|2024-04-05 20:55:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|1489
1712527200000|2024-04-07 22:00:00|10196.9|10194.9|10195.3|10193.3|10196.9|10194.9|10194.2|10192.2|2996
1712527500000|2024-04-07 22:05:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|668
1712527800000|2024-04-07 22:10:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|493
1712528100000|2024-04-07 22:15:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|312
1712528400000|2024-04-07 22:20:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|34
1712528700000|2024-04-07 22:25:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|489
1712529000000|2024-04-07 22:30:00|||||||||24
1712529300000|2024-04-07 22:35:00|||||||||168
1712529600000|2024-04-07 22:40:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|248
1712529900000|2024-04-07 22:45:00|||||||||206
1712530200000|2024-04-07 22:50:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|173
1712530500000|2024-04-07 22:55:00|10196.7|10194.7|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|67
1712530800000|2024-04-07 23:00:00|||||||||161
1712531100000|2024-04-07 23:05:00|10196.5|10194.5|10197.7|10195.7|10197.7|10195.7|10196.5|10194.5|984
1712531400000|2024-04-07 23:10:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|357
1712531700000|2024-04-07 23:15:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|217
1712532000000|2024-04-07 23:20:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|101
1712532300000|2024-04-07 23:25:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|226
1712532600000|2024-04-07 23:30:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|297
1712532900000|2024-04-07 23:35:00|10197.1|10195.1|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|504
1712533200000|2024-04-07 23:40:00|10197.1|10195.1|10197.3|10195.3|10197.7|10195.7|10196.9|10194.9|235
1712533500000|2024-04-07 23:45:00|10196.9|10194.9|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|147
1712533800000|2024-04-07 23:50:00|10196.9|10194.9|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|234
1712534100000|2024-04-07 23:55:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|25
1712534400000|2024-04-08 00:00:00|10197.1|10195.1|10197.3|10195.3|10197.7|10195.7|10196.9|10194.9|404
1712534700000|2024-04-08 00:05:00|10197.7|10195.7|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|463
1712535000000|2024-04-08 00:10:00|10197.3|10195.3|10196.1|10194.1|10197.3|10195.3|10195.7|10193.7|997
1712535300000|2024-04-08 00:15:00|10195.7|10193.7|10196.9|10194.9|10196.9|10194.9|10195.7|10193.7|377
1712535600000|2024-04-08 00:20:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|193
1712535900000|2024-04-08 00:25:00|10196.9|10194.9|10196.1|10194.1|10196.9|10194.9|10195.7|10193.7|1132
1712536200000|2024-04-08 00:30:00|10195.9|10193.9|10196.1|10194.1|10196.1|10194.1|10195.9|10193.9|86
1712536500000|2024-04-08 00:35:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10195.9|10193.9|290
1712536800000|2024-04-08 00:40:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|291
1712537100000|2024-04-08 00:45:00|10195.7|10193.7|10195.5|10193.5|10195.7|10193.7|10195.3|10193.3|1849
1712537400000|2024-04-08 00:50:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|1401
1712537700000|2024-04-08 00:55:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|564
1712538000000|2024-04-08 01:00:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|982
1712538300000|2024-04-08 01:05:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10193.8|10191.8|1430
1712538600000|2024-04-08 01:10:00|10193.8|10191.8|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|1136
1712538900000|2024-04-08 01:15:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|949
1712539200000|2024-04-08 01:20:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|842
1712539500000|2024-04-08 01:25:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|2605
1712539800000|2024-04-08 01:30:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|499
1712540100000|2024-04-08 01:35:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1531
1712540400000|2024-04-08 01:40:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|1256
1712540700000|2024-04-08 01:45:00|||||||||102
1712541000000|2024-04-08 01:50:00|||||||||546
1712541300000|2024-04-08 01:55:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|373
1712541600000|2024-04-08 02:00:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|429
1712541900000|2024-04-08 02:05:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|182
1712542200000|2024-04-08 02:10:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|314
1712542500000|2024-04-08 02:15:00|||||||||40
1712542800000|2024-04-08 02:20:00|||||||||12
1712543100000|2024-04-08 02:25:00|||||||||69
1712543400000|2024-04-08 02:30:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|127
1712543700000|2024-04-08 02:35:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|347
1712544000000|2024-04-08 02:40:00|||||||||2
1712544300000|2024-04-08 02:45:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|334
1712544600000|2024-04-08 02:50:00|||||||||5
1712544900000|2024-04-08 02:55:00|||||||||63
1712545200000|2024-04-08 03:00:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|53
1712545500000|2024-04-08 03:05:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|320
1712545800000|2024-04-08 03:10:00|||||||||409
1712546100000|2024-04-08 03:15:00|||||||||448
1712546400000|2024-04-08 03:20:00|||||||||534
1712546700000|2024-04-08 03:25:00|||||||||693
1712547000000|2024-04-08 03:30:00|||||||||5
1712547600000|2024-04-08 03:40:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|394
1712547900000|2024-04-08 03:45:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|171
1712548200000|2024-04-08 03:50:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|682
1712548500000|2024-04-08 03:55:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|1495
1712548800000|2024-04-08 04:00:00|||||||||283
1712549100000|2024-04-08 04:05:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|279
1712549400000|2024-04-08 04:10:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1000
1712549700000|2024-04-08 04:15:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|610
1712550000000|2024-04-08 04:20:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|138
1712550300000|2024-04-08 04:25:00|10193|10191|10193|10191|10193|10191|10193|10191|145
1712550600000|2024-04-08 04:30:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|506
1712550900000|2024-04-08 04:35:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|727
1712551200000|2024-04-08 04:40:00|10193|10191|10193|10191|10193|10191|10193|10191|383
1712551500000|2024-04-08 04:45:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|418
1712551800000|2024-04-08 04:50:00|||||||||302
1712552100000|2024-04-08 04:55:00|||||||||574
1712552400000|2024-04-08 05:00:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|262
1712552700000|2024-04-08 05:05:00|10193|10191|10193|10191|10193|10191|10193|10191|345
1712553000000|2024-04-08 05:10:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|663
1712553300000|2024-04-08 05:15:00|10192.8|10190.8|10193|10191|10193|10191|10192.6|10190.6|672
1712553900000|2024-04-08 05:25:00|||||||||18
1712554500000|2024-04-08 05:35:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10193|10191|821
1712554800000|2024-04-08 05:40:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|179
1712555100000|2024-04-08 05:45:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|303
1712555400000|2024-04-08 05:50:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|37
1712555700000|2024-04-08 05:55:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|713
1712556000000|2024-04-08 06:00:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|757
1712556300000|2024-04-08 06:05:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|1048
1712556600000|2024-04-08 06:10:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|1295
1712556900000|2024-04-08 06:15:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|397
1712557200000|2024-04-08 06:20:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|757
1712557500000|2024-04-08 06:25:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|478
1712557800000|2024-04-08 06:30:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|1059
1712558100000|2024-04-08 06:35:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|86
1712558400000|2024-04-08 06:40:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|756
1712558700000|2024-04-08 06:45:00|||||||||35
1712559000000|2024-04-08 06:50:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|278
1712559300000|2024-04-08 06:55:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|747
1712559600000|2024-04-08 07:00:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|672
1712559900000|2024-04-08 07:05:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|1328
1712560200000|2024-04-08 07:10:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|946
1712560500000|2024-04-08 07:15:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|1565
1712560800000|2024-04-08 07:20:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|585
1712561100000|2024-04-08 07:25:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|282
1712561400000|2024-04-08 07:30:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|923
1712561700000|2024-04-08 07:35:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|504
1712562000000|2024-04-08 07:40:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|729
1712562300000|2024-04-08 07:45:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|359
1712562600000|2024-04-08 07:50:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|1432
1712562900000|2024-04-08 07:55:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|1231
1712563200000|2024-04-08 08:00:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|1085
1712563500000|2024-04-08 08:05:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|450
1712563800000|2024-04-08 08:10:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|6243
1712564100000|2024-04-08 08:15:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|621
1712564400000|2024-04-08 08:20:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|1224
1712564700000|2024-04-08 08:25:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|272
1712565000000|2024-04-08 08:30:00|||||||||148
1712565300000|2024-04-08 08:35:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|486
1712565600000|2024-04-08 08:40:00|10193|10191|10193|10191|10193|10191|10193|10191|204
1712565900000|2024-04-08 08:45:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|1098
1712566200000|2024-04-08 08:50:00|||||||||20
1712566500000|2024-04-08 08:55:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|1022
1712566800000|2024-04-08 09:00:00|10192.4|10190.4|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|880
1712567100000|2024-04-08 09:05:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|897
1712567400000|2024-04-08 09:10:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|220
1712567700000|2024-04-08 09:15:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|380
1712568000000|2024-04-08 09:20:00|||||||||176
1712568300000|2024-04-08 09:25:00|10191.8|10189.8|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|1950
1712568600000|2024-04-08 09:30:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|519
1712568900000|2024-04-08 09:35:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|198
1712569200000|2024-04-08 09:40:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|410
1712569500000|2024-04-08 09:45:00|10192.2|10190.2|10192.2|10190.2|10192.4|10190.4|10192.2|10190.2|378
1712569800000|2024-04-08 09:50:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|304
1712570100000|2024-04-08 09:55:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|824
1712570400000|2024-04-08 10:00:00|10193|10191|10193|10191|10193|10191|10193|10191|461
1712570700000|2024-04-08 10:05:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|682
1712571000000|2024-04-08 10:10:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|322
1712571300000|2024-04-08 10:15:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|526
1712571600000|2024-04-08 10:20:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1441
1712571900000|2024-04-08 10:25:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|529
1712572200000|2024-04-08 10:30:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|178
1712572500000|2024-04-08 10:35:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|1106
1712572800000|2024-04-08 10:40:00|||||||||8
1712573100000|2024-04-08 10:45:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|606
1712573400000|2024-04-08 10:50:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1827
1712573700000|2024-04-08 10:55:00|||||||||30
1712574000000|2024-04-08 11:00:00|10193|10191|10193|10191|10193|10191|10193|10191|1024
1712574300000|2024-04-08 11:05:00|||||||||452
1712574600000|2024-04-08 11:10:00|10192.8|10190.8|10193|10191|10193|10191|10192.8|10190.8|832
1712574900000|2024-04-08 11:15:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|701
1712575200000|2024-04-08 11:20:00|10192.6|10190.6|10192.6|10190.6|10192.8|10190.8|10192.6|10190.6|169
1712575500000|2024-04-08 11:25:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|1412
1712575800000|2024-04-08 11:30:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|856
1712576100000|2024-04-08 11:35:00|||||||||336
1712576400000|2024-04-08 11:40:00|||||||||233
1712576700000|2024-04-08 11:45:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|1781
1712577000000|2024-04-08 11:50:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|868
1712577300000|2024-04-08 11:55:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|3575
1712577600000|2024-04-08 12:00:00|10191|10189|10191.4|10189.4|10191.8|10189.8|10191|10189|3883
1712577900000|2024-04-08 12:05:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|1342
1712578200000|2024-04-08 12:10:00|10191|10189|10191.4|10189.4|10191.8|10189.8|10191|10189|1388
1712578500000|2024-04-08 12:15:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1296
1712578800000|2024-04-08 12:20:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|1054
1712579100000|2024-04-08 12:25:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|1537
1712579400000|2024-04-08 12:30:00|10191.2|10189.2|10191.8|10189.8|10191.8|10189.8|10191.2|10189.2|2356
1712579700000|2024-04-08 12:35:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10192.2|10190.2|2818
1712580000000|2024-04-08 12:40:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|3995
1712580300000|2024-04-08 12:45:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|2396
1712580600000|2024-04-08 12:50:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|2857
1712580900000|2024-04-08 12:55:00|10192.6|10190.6|10193|10191|10193|10191|10192.2|10190.2|4719
1712581200000|2024-04-08 13:00:00|10192.6|10190.6|10194.2|10192.2|10194.2|10192.2|10192.6|10190.6|2485
1712581500000|2024-04-08 13:05:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|1066
1712581800000|2024-04-08 13:10:00|10193.8|10191.8|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|1707
1712582100000|2024-04-08 13:15:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|1307
1712582400000|2024-04-08 13:20:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|205
1712582700000|2024-04-08 13:25:00|10194.6|10192.6|10195.7|10193.7|10196.1|10194.1|10194.6|10192.6|4619
1712583000000|2024-04-08 13:30:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|1885
1712583300000|2024-04-08 13:35:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|2384
1712583600000|2024-04-08 13:40:00|10195.3|10193.3|10195.3|10193.3|10196.5|10194.5|10194.9|10192.9|2482
1712583900000|2024-04-08 13:45:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.3|10193.3|6517
1712584200000|2024-04-08 13:50:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|2916
1712584500000|2024-04-08 13:55:00|10196.9|10194.9|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|4727
1712584800000|2024-04-08 14:00:00|10196.5|10194.5|10194.2|10192.2|10196.5|10194.5|10194.2|10192.2|6124
1712585100000|2024-04-08 14:05:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|3095
1712585400000|2024-04-08 14:10:00|10193.8|10191.8|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|1857
1712585700000|2024-04-08 14:15:00|10194.6|10192.6|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|2827
1712586000000|2024-04-08 14:20:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|2864
1712586300000|2024-04-08 14:25:00|10193.6|10191.6|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|3640
1712586600000|2024-04-08 14:30:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10191.8|10189.8|9708
1712586900000|2024-04-08 14:35:00|10193|10191|10193.4|10191.4|10193.8|10191.8|10192.6|10190.6|1961
1712587200000|2024-04-08 14:40:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|2008
1712587500000|2024-04-08 14:45:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|2401
1712587800000|2024-04-08 14:50:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|853
1712588100000|2024-04-08 14:55:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1335
1712588400000|2024-04-08 15:00:00|||||||||574
1712588700000|2024-04-08 15:05:00|||||||||884
1712589000000|2024-04-08 15:10:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1850
1712589300000|2024-04-08 15:15:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|831
1712589600000|2024-04-08 15:20:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10193|10191|809
1712589900000|2024-04-08 15:25:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193|10191|4718
1712590200000|2024-04-08 15:30:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|839
1712590500000|2024-04-08 15:35:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|3097
1712590800000|2024-04-08 15:40:00|||||||||631
1712591100000|2024-04-08 15:45:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|1707
1712591400000|2024-04-08 15:50:00|10193|10191|10193|10191|10193|10191|10193|10191|1334
1712591700000|2024-04-08 15:55:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|3254
1712592000000|2024-04-08 16:00:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|2593
1712592300000|2024-04-08 16:05:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|2261
1712592600000|2024-04-08 16:10:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|570
1712592900000|2024-04-08 16:15:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|822
1712593200000|2024-04-08 16:20:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|2028
1712593500000|2024-04-08 16:25:00|||||||||935
1712593800000|2024-04-08 16:30:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|1927
1712594100000|2024-04-08 16:35:00|||||||||104
1712594400000|2024-04-08 16:40:00|10191|10189|10191|10189|10191|10189|10191|10189|602
1712594700000|2024-04-08 16:45:00|||||||||385
1712595000000|2024-04-08 16:50:00|10191.4|10189.4|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|6308
1712595300000|2024-04-08 16:55:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|6468
1712595600000|2024-04-08 17:00:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|538
1712595900000|2024-04-08 17:05:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|1947
1712596200000|2024-04-08 17:10:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|4980
1712596500000|2024-04-08 17:15:00|||||||||700
1712596800000|2024-04-08 17:20:00|||||||||902
1712597100000|2024-04-08 17:25:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|1006
1712597400000|2024-04-08 17:30:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|136
1712597700000|2024-04-08 17:35:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|1608
1712598000000|2024-04-08 17:40:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|4542
1712598300000|2024-04-08 17:45:00|10194|10192|10193.8|10191.8|10194|10192|10193.8|10191.8|241
1712598600000|2024-04-08 17:50:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|1396
1712598900000|2024-04-08 17:55:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|573
1712599200000|2024-04-08 18:00:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|882
1712599500000|2024-04-08 18:05:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|1103
1712599800000|2024-04-08 18:10:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|810
1712600100000|2024-04-08 18:15:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|922
1712600400000|2024-04-08 18:20:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|498
1712600700000|2024-04-08 18:25:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|440
1712601000000|2024-04-08 18:30:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|747
1712601300000|2024-04-08 18:35:00|||||||||287
1712601600000|2024-04-08 18:40:00|||||||||504
1712601900000|2024-04-08 18:45:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|1947
1712602200000|2024-04-08 18:50:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|902
1712602500000|2024-04-08 18:55:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|3077
1712602800000|2024-04-08 19:00:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|1765
1712603100000|2024-04-08 19:05:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|904
1712603400000|2024-04-08 19:10:00|||||||||237
1712603700000|2024-04-08 19:15:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|1798
1712604000000|2024-04-08 19:20:00|||||||||1004
1712604300000|2024-04-08 19:25:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|436
1712604600000|2024-04-08 19:30:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|356
1712604900000|2024-04-08 19:35:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|1459
1712605200000|2024-04-08 19:40:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|606
1712605500000|2024-04-08 19:45:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|942
1712605800000|2024-04-08 19:50:00|||||||||915
1712606100000|2024-04-08 19:55:00|||||||||2029
1712606400000|2024-04-08 20:00:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|2178
1712606700000|2024-04-08 20:05:00|||||||||1777
1712607000000|2024-04-08 20:10:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|981
1712607300000|2024-04-08 20:15:00|||||||||395
1712607600000|2024-04-08 20:20:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|3232
1712607900000|2024-04-08 20:25:00|||||||||500
1712608200000|2024-04-08 20:30:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|1383
1712608500000|2024-04-08 20:35:00|10191|10189|10191|10189|10191|10189|10191|10189|865
1712608800000|2024-04-08 20:40:00|||||||||150
1712609100000|2024-04-08 20:45:00|||||||||718
1712609400000|2024-04-08 20:50:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|1196
1712609700000|2024-04-08 20:55:00|10191|10189|10191|10189|10191|10189|10190.6|10188.6|618
1712613600000|2024-04-08 22:00:00|10191.2|10189.2|10191.8|10189.8|10191.8|10189.8|10191.2|10189.2|94
1712613900000|2024-04-08 22:05:00|||||||||37
1712614200000|2024-04-08 22:10:00|||||||||3
1712614500000|2024-04-08 22:15:00|||||||||81
1712614800000|2024-04-08 22:20:00|||||||||10
1712615100000|2024-04-08 22:25:00|10192|10190|10192|10190|10192.2|10190.2|10191.8|10189.8|171
1712615400000|2024-04-08 22:30:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|557
1712615700000|2024-04-08 22:35:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|670
1712616000000|2024-04-08 22:40:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|595
1712616300000|2024-04-08 22:45:00|10192|10190|10191.8|10189.8|10192|10190|10191.8|10189.8|130
1712616600000|2024-04-08 22:50:00|||||||||11
1712616900000|2024-04-08 22:55:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|130
1712617200000|2024-04-08 23:00:00|10191.6|10189.6|10191.6|10189.6|10191.6|10189.6|10191.6|10189.6|289
1712617500000|2024-04-08 23:05:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|145
1712617800000|2024-04-08 23:10:00|||||||||20
1712618100000|2024-04-08 23:15:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|353
1712618400000|2024-04-08 23:20:00|||||||||8
1712618700000|2024-04-08 23:25:00|||||||||48
1712619000000|2024-04-08 23:30:00|||||||||8
1712619300000|2024-04-08 23:35:00|||||||||141
1712619600000|2024-04-08 23:40:00|||||||||14
1712619900000|2024-04-08 23:45:00|10191.4|10189.4|10191.6|10189.6|10191.8|10189.8|10191.4|10189.4|133
1712620200000|2024-04-08 23:50:00|10191.4|10189.4|10191.4|10189.4|10191.6|10189.6|10191.4|10189.4|90
1712620500000|2024-04-08 23:55:00|||||||||41
1712620800000|2024-04-09 00:00:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|393
1712621100000|2024-04-09 00:05:00|10191|10189|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|2439
1712621400000|2024-04-09 00:10:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|331
1712621700000|2024-04-09 00:15:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10189.5|10187.5|1997
1712622000000|2024-04-09 00:20:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|490
1712622300000|2024-04-09 00:25:00|||||||||186
1712622600000|2024-04-09 00:30:00|||||||||277
1712622900000|2024-04-09 00:35:00|||||||||40
1712623200000|2024-04-09 00:40:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1697
1712623500000|2024-04-09 00:45:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|190
1712623800000|2024-04-09 00:50:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|291
1712624100000|2024-04-09 00:55:00|||||||||98
1712624400000|2024-04-09 01:00:00|||||||||376
1712624700000|2024-04-09 01:05:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|146
1712625000000|2024-04-09 01:10:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|357
1712625300000|2024-04-09 01:15:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|114
1712625600000|2024-04-09 01:20:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|239
1712626200000|2024-04-09 01:30:00|||||||||274
1712626500000|2024-04-09 01:35:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|389
1712626800000|2024-04-09 01:40:00|||||||||44
1712627100000|2024-04-09 01:45:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|112
1712627400000|2024-04-09 01:50:00|10191|10189|10191|10189|10191|10189|10191|10189|1318
1712627700000|2024-04-09 01:55:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|321
1712628000000|2024-04-09 02:00:00|10191.2|10189.2|10191.4|10189.4|10191.4|10189.4|10191|10189|1606
1712628300000|2024-04-09 02:05:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|9982
1712628600000|2024-04-09 02:10:00|10191.4|10189.4|10192.6|10190.6|10192.6|10190.6|10191.4|10189.4|2050
1712628900000|2024-04-09 02:15:00|10193|10191|10193|10191|10193|10191|10193|10191|522
1712629200000|2024-04-09 02:20:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193|10191|908
1712629500000|2024-04-09 02:25:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|985
1712629800000|2024-04-09 02:30:00|10193|10191|10192.2|10190.2|10193|10191|10191.8|10189.8|2015
1712630100000|2024-04-09 02:35:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|115
1712630400000|2024-04-09 02:40:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|2137
1712630700000|2024-04-09 02:45:00|10191.2|10189.2|10191|10189|10191.2|10189.2|10191|10189|79
1712631000000|2024-04-09 02:50:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|178
1712631300000|2024-04-09 02:55:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|58
1712631600000|2024-04-09 03:00:00|||||||||5
1712631900000|2024-04-09 03:05:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|120
1712632200000|2024-04-09 03:10:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|279
1712632500000|2024-04-09 03:15:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|142
1712632800000|2024-04-09 03:20:00|||||||||124
1712633100000|2024-04-09 03:25:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|290
1712633400000|2024-04-09 03:30:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|366
1712633700000|2024-04-09 03:35:00|||||||||1
1712634000000|2024-04-09 03:40:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|327
1712634300000|2024-04-09 03:45:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|134
1712634600000|2024-04-09 03:50:00|10191|10189|10191.8|10189.8|10191.8|10189.8|10191|10189|879
1712634900000|2024-04-09 03:55:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|156
1712635200000|2024-04-09 04:00:00|||||||||4
1712635500000|2024-04-09 04:05:00|||||||||33
1712635800000|2024-04-09 04:10:00|||||||||66
1712636400000|2024-04-09 04:20:00|||||||||1
1712636700000|2024-04-09 04:25:00|||||||||113
1712637000000|2024-04-09 04:30:00|||||||||2
1712637600000|2024-04-09 04:40:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|104
1712637900000|2024-04-09 04:45:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|342
1712638200000|2024-04-09 04:50:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|92
1712638500000|2024-04-09 04:55:00|||||||||171
1712638800000|2024-04-09 05:00:00|10191|10189|10191|10189|10191|10189|10191|10189|209
1712639100000|2024-04-09 05:05:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|280
1712639400000|2024-04-09 05:10:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|261
1712639700000|2024-04-09 05:15:00|||||||||9
1712640300000|2024-04-09 05:25:00|||||||||28
1712640900000|2024-04-09 05:35:00|||||||||503
1712641200000|2024-04-09 05:40:00|||||||||24
1712641500000|2024-04-09 05:45:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|246
1712641800000|2024-04-09 05:50:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|552
1712642100000|2024-04-09 05:55:00|10192|10190|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|321
1712642400000|2024-04-09 06:00:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|47
1712642700000|2024-04-09 06:05:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|338
1712643000000|2024-04-09 06:10:00|||||||||436
1712643300000|2024-04-09 06:15:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|934
1712643600000|2024-04-09 06:20:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|334
1712643900000|2024-04-09 06:25:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|8995
1712644200000|2024-04-09 06:30:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|784
1712644500000|2024-04-09 06:35:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|275
1712644800000|2024-04-09 06:40:00|||||||||399
1712645100000|2024-04-09 06:45:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|1762
1712645400000|2024-04-09 06:50:00|||||||||119
1712645700000|2024-04-09 06:55:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|476
1712646000000|2024-04-09 07:00:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|486
1712646300000|2024-04-09 07:05:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|576
1712646600000|2024-04-09 07:10:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191|10189|818
1712646900000|2024-04-09 07:15:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|396
1712647200000|2024-04-09 07:20:00|10192.2|10190.2|10193|10191|10193|10191|10192.2|10190.2|946
1712647500000|2024-04-09 07:25:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10193|10191|1867
1712647800000|2024-04-09 07:30:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|947
1712648100000|2024-04-09 07:35:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|604
1712648400000|2024-04-09 07:40:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|471
1712648700000|2024-04-09 07:45:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|719
1712649000000|2024-04-09 07:50:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|318
1712649300000|2024-04-09 07:55:00|||||||||662
1712649600000|2024-04-09 08:00:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|267
1712649900000|2024-04-09 08:05:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|185
1712650200000|2024-04-09 08:10:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|315
1712650500000|2024-04-09 08:15:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|913
1712650800000|2024-04-09 08:20:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|713
1712651100000|2024-04-09 08:25:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|698
1712651400000|2024-04-09 08:30:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|1011
1712651700000|2024-04-09 08:35:00|10193.4|10191.4|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|3227
1712652000000|2024-04-09 08:40:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|5430
1712652300000|2024-04-09 08:45:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|3644
1712652600000|2024-04-09 08:50:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|1084
1712652900000|2024-04-09 08:55:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|1301
1712653200000|2024-04-09 09:00:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|1059
1712653500000|2024-04-09 09:05:00|||||||||159
1712653800000|2024-04-09 09:10:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|285
1712654100000|2024-04-09 09:15:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|679
1712654400000|2024-04-09 09:20:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|587
1712654700000|2024-04-09 09:25:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|553
1712655000000|2024-04-09 09:30:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|318
1712655300000|2024-04-09 09:35:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|1390
1712655600000|2024-04-09 09:40:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|168
1712655900000|2024-04-09 09:45:00|||||||||65
1712656200000|2024-04-09 09:50:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|677
1712656500000|2024-04-09 09:55:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|261
1712656800000|2024-04-09 10:00:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|252
1712657100000|2024-04-09 10:05:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|735
1712657400000|2024-04-09 10:10:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|472
1712657700000|2024-04-09 10:15:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|393
1712658000000|2024-04-09 10:20:00|10194.9|10192.9|10194.6|10192.6|10195.3|10193.3|10194.6|10192.6|407
1712658300000|2024-04-09 10:25:00|10194.9|10192.9|10194.2|10192.2|10194.9|10192.9|10194.2|10192.2|951
1712658600000|2024-04-09 10:30:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|2078
1712658900000|2024-04-09 10:35:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|292
1712659200000|2024-04-09 10:40:00|||||||||7
1712659500000|2024-04-09 10:45:00|||||||||32
1712659800000|2024-04-09 10:50:00|||||||||255
1712660100000|2024-04-09 10:55:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|428
1712660400000|2024-04-09 11:00:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|178
1712660700000|2024-04-09 11:05:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|1613
1712661000000|2024-04-09 11:10:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|449
1712661300000|2024-04-09 11:15:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|876
1712661600000|2024-04-09 11:20:00|10194.6|10192.6|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|1959
1712661900000|2024-04-09 11:25:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|219
1712662200000|2024-04-09 11:30:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|1010
1712662500000|2024-04-09 11:35:00|10194.2|10192.2|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|1349
1712662800000|2024-04-09 11:40:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|86
1712663100000|2024-04-09 11:45:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|584
1712663400000|2024-04-09 11:50:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|1251
1712663700000|2024-04-09 11:55:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|1595
1712664000000|2024-04-09 12:00:00|10195.3|10193.3|10196.1|10194.1|10196.5|10194.5|10194.9|10192.9|2600
1712664300000|2024-04-09 12:05:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|4079
1712664600000|2024-04-09 12:10:00|10196.3|10194.3|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|2569
1712664900000|2024-04-09 12:15:00|10196.1|10194.1|10196.9|10194.9|10197.7|10195.7|10196.1|10194.1|3444
1712665200000|2024-04-09 12:20:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|3718
1712665500000|2024-04-09 12:25:00|10196.3|10194.3|10196.1|10194.1|10196.3|10194.3|10195.7|10193.7|2991
1712665800000|2024-04-09 12:30:00|10195.7|10193.7|10196.9|10194.9|10197.3|10195.3|10195.7|10193.7|3127
1712666100000|2024-04-09 12:35:00|10197.3|10195.3|10196.1|10194.1|10197.7|10195.7|10196.1|10194.1|2362
1712666400000|2024-04-09 12:40:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|3739
1712666700000|2024-04-09 12:45:00|10197.3|10195.3|10198.1|10196.1|10198.1|10196.1|10196.5|10194.5|2131
1712667000000|2024-04-09 12:50:00|10198.5|10196.5|10197.1|10195.1|10198.5|10196.5|10196.9|10194.9|4536
1712667300000|2024-04-09 12:55:00|10197.3|10195.3|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|1974
1712667600000|2024-04-09 13:00:00|10197.3|10195.3|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|2932
1712667900000|2024-04-09 13:05:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1388
1712668200000|2024-04-09 13:10:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|2130
1712668500000|2024-04-09 13:15:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10195.1|10193.1|3592
1712668800000|2024-04-09 13:20:00|10196.9|10194.9|10198.1|10196.1|10198.1|10196.1|10196.5|10194.5|2405
1712669100000|2024-04-09 13:25:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|1863
1712669400000|2024-04-09 13:30:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|1993
1712669700000|2024-04-09 13:35:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|4352
1712670000000|2024-04-09 13:40:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|1037
1712670300000|2024-04-09 13:45:00|10198.5|10196.5|10199.8|10197.8|10200|10198|10198.5|10196.5|3947
1712670600000|2024-04-09 13:50:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|1917
1712670900000|2024-04-09 13:55:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|1269
1712671200000|2024-04-09 14:00:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|2433
1712671500000|2024-04-09 14:05:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|2616
1712671800000|2024-04-09 14:10:00|10198.9|10196.9|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|2051
1712672100000|2024-04-09 14:15:00|10200|10198|10199.6|10197.6|10200|10198|10199.4|10197.4|942
1712672400000|2024-04-09 14:20:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|1275
1712672700000|2024-04-09 14:25:00|10199.2|10197.2|10200|10198|10200|10198|10199.2|10197.2|1215
1712673000000|2024-04-09 14:30:00|10200.4|10198.4|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|3984
1712673300000|2024-04-09 14:35:00|10201|10199|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|3077
1712673600000|2024-04-09 14:40:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|3460
1712673900000|2024-04-09 14:45:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|2065
1712674200000|2024-04-09 14:50:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|1267
1712674500000|2024-04-09 14:55:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|2529
1712674800000|2024-04-09 15:00:00|10200.6|10198.6|10200|10198|10200.8|10198.8|10200|10198|4236
1712675100000|2024-04-09 15:05:00|10199.6|10197.6|10199.2|10197.2|10200|10198|10199.2|10197.2|2902
1712675400000|2024-04-09 15:10:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|1287
1712675700000|2024-04-09 15:15:00|10200|10198|10200|10198|10200|10198|10200|10198|2238
1712676000000|2024-04-09 15:20:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|1512
1712676300000|2024-04-09 15:25:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|2426
1712676600000|2024-04-09 15:30:00|10200|10198|10200|10198|10200|10198|10200|10198|2270
1712676900000|2024-04-09 15:35:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|2858
1712677200000|2024-04-09 15:40:00|10200.2|10198.2|10200|10198|10200.4|10198.4|10199.6|10197.6|685
1712677500000|2024-04-09 15:45:00|||||||||666
1712677800000|2024-04-09 15:50:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|820
1712678100000|2024-04-09 15:55:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|818
1712678400000|2024-04-09 16:00:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|465
1712678700000|2024-04-09 16:05:00|10199.8|10197.8|10200|10198|10200|10198|10199.6|10197.6|1731
1712679000000|2024-04-09 16:10:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|302
1712679300000|2024-04-09 16:15:00|||||||||1322
1712679600000|2024-04-09 16:20:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|842
1712679900000|2024-04-09 16:25:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1568
1712680200000|2024-04-09 16:30:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|2932
1712680500000|2024-04-09 16:35:00|||||||||947
1712680800000|2024-04-09 16:40:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|1666
1712681100000|2024-04-09 16:45:00|10201.6|10199.6|10202|10200|10202|10200|10201.6|10199.6|805
1712681400000|2024-04-09 16:50:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|2684
1712681700000|2024-04-09 16:55:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|3159
1712682000000|2024-04-09 17:00:00|10202.2|10200.2|10200.4|10198.4|10202.4|10200.4|10200.2|10198.2|9580
1712682300000|2024-04-09 17:05:00|10200.8|10198.8|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|2187
1712682600000|2024-04-09 17:10:00|10200|10198|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|1829
1712682900000|2024-04-09 17:15:00|10200|10198|10200.8|10198.8|10201.2|10199.2|10200|10198|4040
1712683200000|2024-04-09 17:20:00|10200.6|10198.6|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|552
1712683500000|2024-04-09 17:25:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|934
1712683800000|2024-04-09 17:30:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|735
1712684100000|2024-04-09 17:35:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|1002
1712684400000|2024-04-09 17:40:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|809
1712684700000|2024-04-09 17:45:00|10201.6|10199.6|10201.2|10199.2|10202|10200|10201.2|10199.2|3075
1712685000000|2024-04-09 17:50:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|639
1712685300000|2024-04-09 17:55:00|||||||||296
1712685600000|2024-04-09 18:00:00|10201|10199|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1812
1712685900000|2024-04-09 18:05:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|2117
1712686200000|2024-04-09 18:10:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|160
1712686500000|2024-04-09 18:15:00|10200|10198|10200|10198|10200|10198|10200|10198|848
1712686800000|2024-04-09 18:20:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|124
1712687100000|2024-04-09 18:25:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|1243
1712687400000|2024-04-09 18:30:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|946
1712687700000|2024-04-09 18:35:00|||||||||958
1712688000000|2024-04-09 18:40:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|1613
1712688300000|2024-04-09 18:45:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|3804
1712688600000|2024-04-09 18:50:00|10199.6|10197.6|10199.2|10197.2|10200|10198|10198.9|10196.9|5976
1712688900000|2024-04-09 18:55:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|1983
1712689200000|2024-04-09 19:00:00|10199.4|10197.4|10199.2|10197.2|10199.4|10197.4|10199.2|10197.2|1652
1712689500000|2024-04-09 19:05:00|||||||||540
1712689800000|2024-04-09 19:10:00|||||||||523
1712690100000|2024-04-09 19:15:00|10199.6|10197.6|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|5880
1712690400000|2024-04-09 19:20:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|1796
1712690700000|2024-04-09 19:25:00|||||||||1372
1712691000000|2024-04-09 19:30:00|||||||||885
1712691300000|2024-04-09 19:35:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|258
1712691600000|2024-04-09 19:40:00|10199.2|10197.2|10199.6|10197.6|10200|10198|10199.2|10197.2|1628
1712691900000|2024-04-09 19:45:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|2518
1712692200000|2024-04-09 19:50:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|528
1712692500000|2024-04-09 19:55:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|1446
1712692800000|2024-04-09 20:00:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|4405
1712693100000|2024-04-09 20:05:00|10200|10198|10200.8|10198.8|10200.8|10198.8|10200|10198|788
1712693400000|2024-04-09 20:10:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|2599
1712693700000|2024-04-09 20:15:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|1683
1712694000000|2024-04-09 20:20:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|2495
1712694300000|2024-04-09 20:25:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|1426
1712694600000|2024-04-09 20:30:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|731
1712694900000|2024-04-09 20:35:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|1416
1712695200000|2024-04-09 20:40:00|||||||||790
1712695500000|2024-04-09 20:45:00|||||||||1733
1712695800000|2024-04-09 20:50:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|781
1712696100000|2024-04-09 20:55:00|10200|10198|10199.6|10197.6|10200|10198|10199.2|10197.2|1114
1712700000000|2024-04-09 22:00:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|271
1712700300000|2024-04-09 22:05:00|||||||||17
1712700600000|2024-04-09 22:10:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|76
1712700900000|2024-04-09 22:15:00|10198.7|10196.7|10198.7|10196.7|10198.9|10196.9|10198.7|10196.7|118
1712701200000|2024-04-09 22:20:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|123
1712701500000|2024-04-09 22:25:00|||||||||141
1712701800000|2024-04-09 22:30:00|||||||||3
1712702100000|2024-04-09 22:35:00|||||||||5
1712702400000|2024-04-09 22:40:00|||||||||26
1712702700000|2024-04-09 22:45:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|91
1712703000000|2024-04-09 22:50:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|346
1712703600000|2024-04-09 23:00:00|||||||||11
1712703900000|2024-04-09 23:05:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|260
1712704200000|2024-04-09 23:10:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|13
1712704500000|2024-04-09 23:15:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|20
1712704800000|2024-04-09 23:20:00|||||||||13
1712705100000|2024-04-09 23:25:00|||||||||10
1712705400000|2024-04-09 23:30:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|140
1712705700000|2024-04-09 23:35:00|||||||||149
1712706000000|2024-04-09 23:40:00|||||||||15
1712706300000|2024-04-09 23:45:00|||||||||16
1712706600000|2024-04-09 23:50:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|23
1712707200000|2024-04-10 00:00:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|79
1712707500000|2024-04-10 00:05:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|122
1712707800000|2024-04-10 00:10:00|||||||||5
1712708100000|2024-04-10 00:15:00|||||||||7
1712708400000|2024-04-10 00:20:00|||||||||12
1712708700000|2024-04-10 00:25:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|353
1712709000000|2024-04-10 00:30:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|269
1712709300000|2024-04-10 00:35:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|470
1712709600000|2024-04-10 00:40:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|138
1712709900000|2024-04-10 00:45:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|133
1712710200000|2024-04-10 00:50:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|67
1712710500000|2024-04-10 00:55:00|||||||||150
1712710800000|2024-04-10 01:00:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|295
1712711100000|2024-04-10 01:05:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|114
1712711400000|2024-04-10 01:10:00|||||||||60
1712711700000|2024-04-10 01:15:00|||||||||138
1712712000000|2024-04-10 01:20:00|||||||||60
1712712300000|2024-04-10 01:25:00|||||||||71
1712712600000|2024-04-10 01:30:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|512
1712712900000|2024-04-10 01:35:00|||||||||248
1712713200000|2024-04-10 01:40:00|||||||||161
1712713500000|2024-04-10 01:45:00|||||||||143
1712713800000|2024-04-10 01:50:00|||||||||104
1712714100000|2024-04-10 01:55:00|||||||||168
1712714400000|2024-04-10 02:00:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|93
1712714700000|2024-04-10 02:05:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|666
1712715000000|2024-04-10 02:10:00|10200|10198|10200|10198|10200|10198|10200|10198|155
1712715300000|2024-04-10 02:15:00|||||||||60
1712715600000|2024-04-10 02:20:00|||||||||103
1712715900000|2024-04-10 02:25:00|||||||||68
1712716200000|2024-04-10 02:30:00|||||||||62
1712716500000|2024-04-10 02:35:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|119
1712716800000|2024-04-10 02:40:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|158
1712717100000|2024-04-10 02:45:00|||||||||135
1712717400000|2024-04-10 02:50:00|10200.2|10198.2|10200|10198|10200.2|10198.2|10200|10198|118
1712717700000|2024-04-10 02:55:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|191
1712718000000|2024-04-10 03:00:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|333
1712718300000|2024-04-10 03:05:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|181
1712718600000|2024-04-10 03:10:00|||||||||111
1712718900000|2024-04-10 03:15:00|||||||||105
1712719200000|2024-04-10 03:20:00|||||||||60
1712719500000|2024-04-10 03:25:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|234
1712719800000|2024-04-10 03:30:00|||||||||939
1712720100000|2024-04-10 03:35:00|||||||||162
1712720400000|2024-04-10 03:40:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|293
1712720700000|2024-04-10 03:45:00|||||||||949
1712721000000|2024-04-10 03:50:00|||||||||73
1712721300000|2024-04-10 03:55:00|||||||||79
1712721600000|2024-04-10 04:00:00|||||||||31
1712721900000|2024-04-10 04:05:00|||||||||118
1712722200000|2024-04-10 04:10:00|||||||||104
1712722500000|2024-04-10 04:15:00|||||||||7
1712722800000|2024-04-10 04:20:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|742
1712723700000|2024-04-10 04:35:00|||||||||10
1712724300000|2024-04-10 04:45:00|||||||||62
1712724900000|2024-04-10 04:55:00|||||||||3
1712725200000|2024-04-10 05:00:00|||||||||25
1712725800000|2024-04-10 05:10:00|||||||||1
1712726100000|2024-04-10 05:15:00|||||||||611
1712726400000|2024-04-10 05:20:00|||||||||106
1712726700000|2024-04-10 05:25:00|||||||||175
1712727000000|2024-04-10 05:30:00|10200|10198|10199.6|10197.6|10200|10198|10199.2|10197.2|1004
1712727300000|2024-04-10 05:35:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|739
1712727600000|2024-04-10 05:40:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|274
1712727900000|2024-04-10 05:45:00|||||||||70
1712728200000|2024-04-10 05:50:00|||||||||236
1712728500000|2024-04-10 05:55:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|1685
1712728800000|2024-04-10 06:00:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|405
1712729100000|2024-04-10 06:05:00|||||||||73
1712729400000|2024-04-10 06:10:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|367
1712729700000|2024-04-10 06:15:00|||||||||22
1712730000000|2024-04-10 06:20:00|||||||||33
1712730300000|2024-04-10 06:25:00|||||||||244
1712730600000|2024-04-10 06:30:00|||||||||23
1712730900000|2024-04-10 06:35:00|||||||||25
1712731200000|2024-04-10 06:40:00|||||||||375
1712731500000|2024-04-10 06:45:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|146
1712731800000|2024-04-10 06:50:00|||||||||42
1712732100000|2024-04-10 06:55:00|||||||||193
1712732400000|2024-04-10 07:00:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|521
1712732700000|2024-04-10 07:05:00|||||||||60
1712733000000|2024-04-10 07:10:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10199|10197|1085
1712733300000|2024-04-10 07:15:00|||||||||101
1712733600000|2024-04-10 07:20:00|||||||||217
1712733900000|2024-04-10 07:25:00|||||||||155
1712734200000|2024-04-10 07:30:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|570
1712734500000|2024-04-10 07:35:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|336
1712734800000|2024-04-10 07:40:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|856
1712735100000|2024-04-10 07:45:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|345
1712735400000|2024-04-10 07:50:00|||||||||56
1712735700000|2024-04-10 07:55:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|343
1712736000000|2024-04-10 08:00:00|||||||||98
1712736300000|2024-04-10 08:05:00|||||||||34
1712736600000|2024-04-10 08:10:00|||||||||1067
1712736900000|2024-04-10 08:15:00|||||||||32
1712737200000|2024-04-10 08:20:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|92
1712737500000|2024-04-10 08:25:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|238
1712737800000|2024-04-10 08:30:00|||||||||20
1712738100000|2024-04-10 08:35:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|565
1712738400000|2024-04-10 08:40:00|10200|10198|10200|10198|10200|10198|10200|10198|167
1712738700000|2024-04-10 08:45:00|||||||||497
1712739000000|2024-04-10 08:50:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|278
1712739300000|2024-04-10 08:55:00|||||||||153
1712739600000|2024-04-10 09:00:00|||||||||290
1712739900000|2024-04-10 09:05:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|555
1712740200000|2024-04-10 09:10:00|||||||||106
1712740500000|2024-04-10 09:15:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|560
1712740800000|2024-04-10 09:20:00|||||||||246
1712741100000|2024-04-10 09:25:00|||||||||97
1712741400000|2024-04-10 09:30:00|||||||||1086
1712741700000|2024-04-10 09:35:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|2080
1712742000000|2024-04-10 09:40:00|||||||||75
1712742300000|2024-04-10 09:45:00|||||||||294
1712742600000|2024-04-10 09:50:00|10200|10198|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|3182
1712742900000|2024-04-10 09:55:00|10200|10198|10200|10198|10200.4|10198.4|10199.6|10197.6|978
1712743200000|2024-04-10 10:00:00|||||||||149
1712743500000|2024-04-10 10:05:00|||||||||66
1712743800000|2024-04-10 10:10:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|894
1712744100000|2024-04-10 10:15:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|128
1712744400000|2024-04-10 10:20:00|||||||||79
1712744700000|2024-04-10 10:25:00|||||||||553
1712745000000|2024-04-10 10:30:00|||||||||162
1712745300000|2024-04-10 10:35:00|||||||||213
1712745600000|2024-04-10 10:40:00|||||||||528
1712745900000|2024-04-10 10:45:00|10199.8|10197.8|10200|10198|10200|10198|10199.6|10197.6|1276
1712746200000|2024-04-10 10:50:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|1412
1712746500000|2024-04-10 10:55:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|818
1712746800000|2024-04-10 11:00:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|1405
1712747100000|2024-04-10 11:05:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|622
1712747400000|2024-04-10 11:10:00|10200.4|10198.4|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|1498
1712747700000|2024-04-10 11:15:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|1024
1712748000000|2024-04-10 11:20:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|1450
1712748300000|2024-04-10 11:25:00|10200.4|10198.4|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|2008
1712748600000|2024-04-10 11:30:00|10201|10199|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|1830
1712748900000|2024-04-10 11:35:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|977
1712749200000|2024-04-10 11:40:00|||||||||202
1712749500000|2024-04-10 11:45:00|10201.2|10199.2|10202|10200|10202|10200|10201.2|10199.2|2214
1712749800000|2024-04-10 11:50:00|10201.6|10199.6|10202|10200|10202|10200|10201.6|10199.6|1649
1712750100000|2024-04-10 11:55:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|1609
1712750400000|2024-04-10 12:00:00|10202|10200|10202.8|10200.8|10202.8|10200.8|10202|10200|2911
1712750700000|2024-04-10 12:05:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|2939
1712751000000|2024-04-10 12:10:00|10203.1|10201.1|10204.3|10202.3|10204.3|10202.3|10203.1|10201.1|4405
1712751300000|2024-04-10 12:15:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|2805
1712751600000|2024-04-10 12:20:00|10203.5|10201.5|10202.8|10200.8|10203.9|10201.9|10202.8|10200.8|3743
1712751900000|2024-04-10 12:25:00|10202.4|10200.4|10200.6|10198.6|10204.3|10202.3|10197.3|10195.3|4737
1712752200000|2024-04-10 12:30:00|10199.4|10197.4|10171.5|10169.5|10199.6|10197.6|10170.3|10168.3|29368
1712752500000|2024-04-10 12:35:00|10172.3|10170.3|10167.6|10165.6|10172.3|10170.3|10166.8|10164.8|21209
1712752800000|2024-04-10 12:40:00|10168|10166|10161.4|10159.4|10168|10166|10160.6|10158.6|30205
1712753100000|2024-04-10 12:45:00|10161|10159|10166.4|10164.4|10166.8|10164.8|10160.2|10158.2|27631
1712753400000|2024-04-10 12:50:00|10166|10164|10165.6|10163.6|10168|10166|10165.3|10163.3|16098
1712753700000|2024-04-10 12:55:00|10166|10164|10162.1|10160.1|10166.4|10164.4|10160.2|10158.2|17179
1712754000000|2024-04-10 13:00:00|10162.5|10160.5|10159|10157|10162.9|10160.9|10158.6|10156.6|12931
1712754300000|2024-04-10 13:05:00|10159.4|10157.4|10156.7|10154.7|10160.2|10158.2|10156.3|10154.3|9700
1712754600000|2024-04-10 13:10:00|10157.1|10155.1|10155.9|10153.9|10157.8|10155.8|10154.3|10152.3|12114
1712754900000|2024-04-10 13:15:00|10156.3|10154.3|10158.2|10156.2|10159|10157|10155.9|10153.9|16976
1712755200000|2024-04-10 13:20:00|10157.8|10155.8|10160.6|10158.6|10161|10159|10157.4|10155.4|13881
1712755500000|2024-04-10 13:25:00|10160.2|10158.2|10162.1|10160.1|10162.1|10160.1|10160.2|10158.2|14868
1712755800000|2024-04-10 13:30:00|10162.5|10160.5|10163.7|10161.7|10164.9|10162.9|10162.1|10160.1|10487
1712756100000|2024-04-10 13:35:00|10163.3|10161.3|10162.5|10160.5|10163.7|10161.7|10162.1|10160.1|8596
1712756400000|2024-04-10 13:40:00|10162.9|10160.9|10162.9|10160.9|10164.1|10162.1|10161.7|10159.7|5010
1712756700000|2024-04-10 13:45:00|10162.5|10160.5|10159.8|10157.8|10163.7|10161.7|10158.6|10156.6|10351
1712757000000|2024-04-10 13:50:00|10160.2|10158.2|10159|10157|10160.2|10158.2|10158.2|10156.2|6522
1712757300000|2024-04-10 13:55:00|10158.6|10156.6|10157.8|10155.8|10159.4|10157.4|10157.4|10155.4|8843
1712757600000|2024-04-10 14:00:00|10157.6|10155.6|10155.9|10153.9|10157.8|10155.8|10155.9|10153.9|10632
1712757900000|2024-04-10 14:05:00|10155.5|10153.5|10156.3|10154.3|10156.7|10154.7|10155.1|10153.1|12181
1712758200000|2024-04-10 14:10:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|11844
1712758500000|2024-04-10 14:15:00|10156.5|10154.5|10157.8|10155.8|10157.8|10155.8|10156.3|10154.3|5967
1712758800000|2024-04-10 14:20:00|10157.6|10155.6|10159.4|10157.4|10159.4|10157.4|10157.6|10155.6|10145
1712759100000|2024-04-10 14:25:00|10159.8|10157.8|10158.6|10156.6|10160.2|10158.2|10157.8|10155.8|4987
1712759400000|2024-04-10 14:30:00|10158.2|10156.2|10159.4|10157.4|10159.4|10157.4|10157.8|10155.8|5714
1712759700000|2024-04-10 14:35:00|10159.8|10157.8|10161|10159|10161.7|10159.7|10159.8|10157.8|9354
1712760000000|2024-04-10 14:40:00|10161.4|10159.4|10162.1|10160.1|10162.5|10160.5|10161|10159|5234
1712760300000|2024-04-10 14:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161|10159|2980
1712760600000|2024-04-10 14:50:00|10161.9|10159.9|10162.1|10160.1|10162.9|10160.9|10161.4|10159.4|5384
1712760900000|2024-04-10 14:55:00|10162.5|10160.5|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|4354
1712761200000|2024-04-10 15:00:00|10161.7|10159.7|10161.9|10159.9|10162.1|10160.1|10161.4|10159.4|6144
1712761500000|2024-04-10 15:05:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|6133
1712761800000|2024-04-10 15:10:00|10162.5|10160.5|10163.3|10161.3|10163.7|10161.7|10162.1|10160.1|4957
1712762100000|2024-04-10 15:15:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|2800
1712762400000|2024-04-10 15:20:00|10163.7|10161.7|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|3084
1712762700000|2024-04-10 15:25:00|10162.5|10160.5|10163.7|10161.7|10163.7|10161.7|10162.5|10160.5|3314
1712763000000|2024-04-10 15:30:00|10163.3|10161.3|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|3108
1712763300000|2024-04-10 15:35:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10162.5|10160.5|2938
1712763600000|2024-04-10 15:40:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10161.7|10159.7|3021
1712763900000|2024-04-10 15:45:00|10162.3|10160.3|10161.4|10159.4|10162.9|10160.9|10161.4|10159.4|5045
1712764200000|2024-04-10 15:50:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|2087
1712764500000|2024-04-10 15:55:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|1841
1712764800000|2024-04-10 16:00:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|2142
1712765100000|2024-04-10 16:05:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159.4|10157.4|5184
1712765400000|2024-04-10 16:10:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|1748
1712765700000|2024-04-10 16:15:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159|10157|2182
1712766000000|2024-04-10 16:20:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|1000
1712766300000|2024-04-10 16:25:00|10158.6|10156.6|10159|10157|10159.8|10157.8|10158.6|10156.6|3626
1712766600000|2024-04-10 16:30:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10158.6|10156.6|3905
1712766900000|2024-04-10 16:35:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.2|10156.2|2576
1712767200000|2024-04-10 16:40:00|10158.2|10156.2|10157.8|10155.8|10158.6|10156.6|10157.4|10155.4|2683
1712767500000|2024-04-10 16:45:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|4432
1712767800000|2024-04-10 16:50:00|10157.6|10155.6|10157.1|10155.1|10157.8|10155.8|10155.9|10153.9|7751
1712768100000|2024-04-10 16:55:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|2835
1712768400000|2024-04-10 17:00:00|10156.5|10154.5|10154.3|10152.3|10157.1|10155.1|10153.9|10151.9|9921
1712768700000|2024-04-10 17:05:00|10154.7|10152.7|10153.9|10151.9|10155.5|10153.5|10153.9|10151.9|5304
1712769000000|2024-04-10 17:10:00|10154.3|10152.3|10152|10150|10154.7|10152.7|10151.2|10149.2|8683
1712769300000|2024-04-10 17:15:00|10152.4|10150.4|10152.8|10150.8|10153.5|10151.5|10152|10150|7977
1712769600000|2024-04-10 17:20:00|10152.4|10150.4|10154.3|10152.3|10154.7|10152.7|10152.4|10150.4|9508
1712769900000|2024-04-10 17:25:00|10154.7|10152.7|10153.9|10151.9|10155.1|10153.1|10153.9|10151.9|3579
1712770200000|2024-04-10 17:30:00|10153.5|10151.5|10160.2|10158.2|10160.2|10158.2|10152.8|10150.8|17826
1712770500000|2024-04-10 17:35:00|10159.8|10157.8|10156.7|10154.7|10159.8|10157.8|10156.3|10154.3|10387
1712770800000|2024-04-10 17:40:00|10156.3|10154.3|10155.1|10153.1|10156.3|10154.3|10154.7|10152.7|4959
1712771100000|2024-04-10 17:45:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|2118
1712771400000|2024-04-10 17:50:00|10154.7|10152.7|10156.7|10154.7|10157.4|10155.4|10154.7|10152.7|3973
1712771700000|2024-04-10 17:55:00|10157.1|10155.1|10158.6|10156.6|10159|10157|10156.7|10154.7|3351
1712772000000|2024-04-10 18:00:00|10159|10157|10158.6|10156.6|10160.2|10158.2|10158.2|10156.2|4221
1712772300000|2024-04-10 18:05:00|10159|10157|10157.4|10155.4|10159|10157|10157.4|10155.4|4108
1712772600000|2024-04-10 18:10:00|10157.8|10155.8|10156.9|10154.9|10157.8|10155.8|10156.3|10154.3|1615
1712772900000|2024-04-10 18:15:00|10156.7|10154.7|10155.9|10153.9|10157.1|10155.1|10155.9|10153.9|2764
1712773200000|2024-04-10 18:20:00|10156.3|10154.3|10153.1|10151.1|10157.1|10155.1|10153.1|10151.1|4063
1712773500000|2024-04-10 18:25:00|10153.5|10151.5|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|5899
1712773800000|2024-04-10 18:30:00|10153.1|10151.1|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|5046
1712774100000|2024-04-10 18:35:00|10152.8|10150.8|10154.3|10152.3|10154.3|10152.3|10152.8|10150.8|2121
1712774400000|2024-04-10 18:40:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|2456
1712774700000|2024-04-10 18:45:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|3066
1712775000000|2024-04-10 18:50:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|1747
1712775300000|2024-04-10 18:55:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|5722
1712775600000|2024-04-10 19:00:00|10154.7|10152.7|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|2797
1712775900000|2024-04-10 19:05:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10154.3|10152.3|1879
1712776200000|2024-04-10 19:10:00|10154.3|10152.3|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|2674
1712776500000|2024-04-10 19:15:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|942
1712776800000|2024-04-10 19:20:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|2676
1712777100000|2024-04-10 19:25:00|10154.5|10152.5|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|2817
1712777400000|2024-04-10 19:30:00|10155.1|10153.1|10155.9|10153.9|10156.3|10154.3|10155.1|10153.1|3994
1712777700000|2024-04-10 19:35:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|2544
1712778000000|2024-04-10 19:40:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|2006
1712778300000|2024-04-10 19:45:00|10155.1|10153.1|10155.3|10153.3|10155.5|10153.5|10155.1|10153.1|3562
1712778600000|2024-04-10 19:50:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|7030
1712778900000|2024-04-10 19:55:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10153.9|10151.9|9414
1712779200000|2024-04-10 20:00:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|2330
1712779500000|2024-04-10 20:05:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|3517
1712779800000|2024-04-10 20:10:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|1035
1712780100000|2024-04-10 20:15:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|1507
1712780400000|2024-04-10 20:20:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|172
1712780700000|2024-04-10 20:25:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|727
1712781000000|2024-04-10 20:30:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|1287
1712781300000|2024-04-10 20:35:00|10154.1|10152.1|10153.9|10151.9|10154.1|10152.1|10153.9|10151.9|610
1712781600000|2024-04-10 20:40:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|1190
1712781900000|2024-04-10 20:45:00|10153.1|10151.1|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|2480
1712782200000|2024-04-10 20:50:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1386
1712782500000|2024-04-10 20:55:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1158
1712786400000|2024-04-10 22:00:00|10153.5|10151.5|10154.3|10152.3|10155.5|10153.5|10153.5|10151.5|1029
1712786700000|2024-04-10 22:05:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1782
1712787000000|2024-04-10 22:10:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|224
1712787300000|2024-04-10 22:15:00|10155.1|10153.1|10155.3|10153.3|10155.5|10153.5|10155.1|10153.1|107
1712787600000|2024-04-10 22:20:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|87
1712787900000|2024-04-10 22:25:00|10155.9|10153.9|10155.7|10153.7|10155.9|10153.9|10155.5|10153.5|35
1712788200000|2024-04-10 22:30:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|54
1712788500000|2024-04-10 22:35:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|237
1712788800000|2024-04-10 22:40:00|||||||||308
1712789100000|2024-04-10 22:45:00|||||||||23
1712789400000|2024-04-10 22:50:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|165
1712789700000|2024-04-10 22:55:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|310
1712790000000|2024-04-10 23:00:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|433
1712790300000|2024-04-10 23:05:00|10156.5|10154.5|10155.5|10153.5|10156.5|10154.5|10155.5|10153.5|766
1712790600000|2024-04-10 23:10:00|10155.7|10153.7|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|36
1712790900000|2024-04-10 23:15:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|54
1712791200000|2024-04-10 23:20:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|96
1712791500000|2024-04-10 23:25:00|10155.7|10153.7|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|722
1712791800000|2024-04-10 23:30:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|345
1712792100000|2024-04-10 23:35:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|238
1712792400000|2024-04-10 23:40:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|753
1712792700000|2024-04-10 23:45:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|455
1712793000000|2024-04-10 23:50:00|10156.1|10154.1|10155.5|10153.5|10156.1|10154.1|10155.1|10153.1|411
1712793300000|2024-04-10 23:55:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|419
1712793600000|2024-04-11 00:00:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|679
1712793900000|2024-04-11 00:05:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|1023
1712794200000|2024-04-11 00:10:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|1050
1712794500000|2024-04-11 00:15:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|991
1712794800000|2024-04-11 00:20:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|715
1712795100000|2024-04-11 00:25:00|10156.5|10154.5|10156.7|10154.7|10157.1|10155.1|10156.5|10154.5|396
1712795400000|2024-04-11 00:30:00|10156.3|10154.3|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|412
1712795700000|2024-04-11 00:35:00|10156.3|10154.3|10155.1|10153.1|10156.3|10154.3|10155.1|10153.1|1038
1712796000000|2024-04-11 00:40:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|651
1712796300000|2024-04-11 00:45:00|10154.5|10152.5|10153.9|10151.9|10154.5|10152.5|10153.9|10151.9|647
1712796600000|2024-04-11 00:50:00|10153.7|10151.7|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|654
1712796900000|2024-04-11 00:55:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|316
1712797200000|2024-04-11 01:00:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|594
1712797500000|2024-04-11 01:05:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|604
1712797800000|2024-04-11 01:10:00|10154.5|10152.5|10155.1|10153.1|10155.1|10153.1|10154.5|10152.5|594
1712798100000|2024-04-11 01:15:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|851
1712798400000|2024-04-11 01:20:00|||||||||233
1712798700000|2024-04-11 01:25:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|216
1712799000000|2024-04-11 01:30:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|281
1712799300000|2024-04-11 01:35:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|235
1712799600000|2024-04-11 01:40:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|216
1712799900000|2024-04-11 01:45:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|201
1712800200000|2024-04-11 01:50:00|10156.3|10154.3|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|219
1712800500000|2024-04-11 01:55:00|10157.3|10155.3|10157.4|10155.4|10157.8|10155.8|10157.3|10155.3|1031
1712800800000|2024-04-11 02:00:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|250
1712801100000|2024-04-11 02:05:00|10157.6|10155.6|10157.4|10155.4|10157.6|10155.6|10157.4|10155.4|746
1712801400000|2024-04-11 02:10:00|10157.6|10155.6|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|1750
1712801700000|2024-04-11 02:15:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|70
1712802000000|2024-04-11 02:20:00|||||||||282
1712802300000|2024-04-11 02:25:00|||||||||16
1712802600000|2024-04-11 02:30:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|1137
1712802900000|2024-04-11 02:35:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|828
1712803200000|2024-04-11 02:40:00|10158|10156|10157.4|10155.4|10158.2|10156.2|10157.4|10155.4|214
1712803500000|2024-04-11 02:45:00|||||||||119
1712803800000|2024-04-11 02:50:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|445
1712804100000|2024-04-11 02:55:00|||||||||283
1712804400000|2024-04-11 03:00:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|347
1712804700000|2024-04-11 03:05:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|696
1712805000000|2024-04-11 03:10:00|||||||||93
1712805300000|2024-04-11 03:15:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|325
1712805600000|2024-04-11 03:20:00|||||||||240
1712805900000|2024-04-11 03:25:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|516
1712806200000|2024-04-11 03:30:00|10157.8|10155.8|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|991
1712806500000|2024-04-11 03:35:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|247
1712806800000|2024-04-11 03:40:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|517
1712807100000|2024-04-11 03:45:00|||||||||214
1712807400000|2024-04-11 03:50:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|213
1712807700000|2024-04-11 03:55:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|574
1712808000000|2024-04-11 04:00:00|||||||||258
1712808300000|2024-04-11 04:05:00|||||||||295
1712808600000|2024-04-11 04:10:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|272
1712808900000|2024-04-11 04:15:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|555
1712809200000|2024-04-11 04:20:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|170
1712809800000|2024-04-11 04:30:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|609
1712810100000|2024-04-11 04:35:00|||||||||165
1712810400000|2024-04-11 04:40:00|||||||||1718
1712810700000|2024-04-11 04:45:00|||||||||292
1712811000000|2024-04-11 04:50:00|||||||||59
1712811300000|2024-04-11 04:55:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|147
1712811600000|2024-04-11 05:00:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|198
1712811900000|2024-04-11 05:05:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|268
1712812200000|2024-04-11 05:10:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|495
1712812500000|2024-04-11 05:15:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|237
1712812800000|2024-04-11 05:20:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|412
1712813100000|2024-04-11 05:25:00|||||||||267
1712813400000|2024-04-11 05:30:00|||||||||32
1712813700000|2024-04-11 05:35:00|||||||||225
1712814000000|2024-04-11 05:40:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|172
1712814300000|2024-04-11 05:45:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1677
1712814600000|2024-04-11 05:50:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|1036
1712814900000|2024-04-11 05:55:00|||||||||77
1712815200000|2024-04-11 06:00:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|566
1712815500000|2024-04-11 06:05:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|546
1712815800000|2024-04-11 06:10:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|1318
1712816100000|2024-04-11 06:15:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1320
1712816400000|2024-04-11 06:20:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|2685
1712816700000|2024-04-11 06:25:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|2297
1712817000000|2024-04-11 06:30:00|10153.9|10151.9|10153.1|10151.1|10154.3|10152.3|10153.1|10151.1|2164
1712817300000|2024-04-11 06:35:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|714
1712817600000|2024-04-11 06:40:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10152.8|10150.8|2725
1712817900000|2024-04-11 06:45:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|2344
1712818200000|2024-04-11 06:50:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|266
1712818500000|2024-04-11 06:55:00|10154.1|10152.1|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|949
1712818800000|2024-04-11 07:00:00|10153.9|10151.9|10154.3|10152.3|10155.1|10153.1|10153.9|10151.9|811
1712819100000|2024-04-11 07:05:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|2340
1712819400000|2024-04-11 07:10:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|378
1712819700000|2024-04-11 07:15:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1614
1712820000000|2024-04-11 07:20:00|10155.3|10153.3|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|2160
1712820300000|2024-04-11 07:25:00|10155.5|10153.5|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|3339
1712820600000|2024-04-11 07:30:00|10155.5|10153.5|10154.7|10152.7|10155.9|10153.9|10154.7|10152.7|2414
1712820900000|2024-04-11 07:35:00|10155.1|10153.1|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|2751
1712821200000|2024-04-11 07:40:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|1529
1712821500000|2024-04-11 07:45:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|433
1712821800000|2024-04-11 07:50:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|1194
1712822100000|2024-04-11 07:55:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|655
1712822400000|2024-04-11 08:00:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|377
1712822700000|2024-04-11 08:05:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|455
1712823000000|2024-04-11 08:10:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|671
1712823300000|2024-04-11 08:15:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|1961
1712823600000|2024-04-11 08:20:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|788
1712823900000|2024-04-11 08:25:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|889
1712824200000|2024-04-11 08:30:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|881
1712824500000|2024-04-11 08:35:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|2152
1712824800000|2024-04-11 08:40:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|933
1712825100000|2024-04-11 08:45:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|1567
1712825400000|2024-04-11 08:50:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|2453
1712825700000|2024-04-11 08:55:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|530
1712826000000|2024-04-11 09:00:00|10153.9|10151.9|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|209
1712826300000|2024-04-11 09:05:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|553
1712826600000|2024-04-11 09:10:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|2879
1712826900000|2024-04-11 09:15:00|10152.8|10150.8|10153.5|10151.5|10153.9|10151.9|10152.8|10150.8|935
1712827200000|2024-04-11 09:20:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|1293
1712827500000|2024-04-11 09:25:00|10154.1|10152.1|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|1227
1712827800000|2024-04-11 09:30:00|10153.9|10151.9|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|920
1712828100000|2024-04-11 09:35:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|2185
1712828400000|2024-04-11 09:40:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|1187
1712828700000|2024-04-11 09:45:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|1488
1712829000000|2024-04-11 09:50:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|1450
1712829300000|2024-04-11 09:55:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|1243
1712829600000|2024-04-11 10:00:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|881
1712829900000|2024-04-11 10:05:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|1289
1712830200000|2024-04-11 10:10:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|1779
1712830500000|2024-04-11 10:15:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|938
1712830800000|2024-04-11 10:20:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|635
1712831100000|2024-04-11 10:25:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|125
1712831400000|2024-04-11 10:30:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|427
1712831700000|2024-04-11 10:35:00|||||||||145
1712832000000|2024-04-11 10:40:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|481
1712832300000|2024-04-11 10:45:00|10155.9|10153.9|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|1573
1712832600000|2024-04-11 10:50:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|415
1712832900000|2024-04-11 10:55:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|696
1712833200000|2024-04-11 11:00:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|2232
1712833500000|2024-04-11 11:05:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|1623
1712833800000|2024-04-11 11:10:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|1168
1712834100000|2024-04-11 11:15:00|10153.1|10151.1|10154.7|10152.7|10154.7|10152.7|10152.8|10150.8|1159
1712834400000|2024-04-11 11:20:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|1736
1712834700000|2024-04-11 11:25:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|753
1712835000000|2024-04-11 11:30:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|3672
1712835300000|2024-04-11 11:35:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|1810
1712835600000|2024-04-11 11:40:00|10153.9|10151.9|10153.1|10151.1|10154.3|10152.3|10153.1|10151.1|1425
1712835900000|2024-04-11 11:45:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1165
1712836200000|2024-04-11 11:50:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152|10150|3124
1712836500000|2024-04-11 11:55:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10152|10150|2388
1712836800000|2024-04-11 12:00:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152|10150|2770
1712837100000|2024-04-11 12:05:00|10152.8|10150.8|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|5099
1712837400000|2024-04-11 12:10:00|10152.4|10150.4|10152|10150|10153.1|10151.1|10152|10150|2410
1712837700000|2024-04-11 12:15:00|10152.4|10150.4|10150.8|10148.8|10154.7|10152.7|10150.4|10148.4|12584
1712838000000|2024-04-11 12:20:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10149.6|10147.6|8479
1712838300000|2024-04-11 12:25:00|10150.4|10148.4|10149|10147|10152.4|10150.4|10148.5|10146.5|12366
1712838600000|2024-04-11 12:30:00|10148.7|10146.7|10159|10157|10159.4|10157.4|10142.8|10140.8|15792
1712838900000|2024-04-11 12:35:00|10159.4|10157.4|10161|10159|10161.5|10159.5|10157.4|10155.4|14590
1712839200000|2024-04-11 12:40:00|10161.4|10159.4|10159.4|10157.4|10162.1|10160.1|10159.4|10157.4|8295
1712839500000|2024-04-11 12:45:00|10159.8|10157.8|10162.9|10160.9|10163.3|10161.3|10159.8|10157.8|8840
1712839800000|2024-04-11 12:50:00|10163.3|10161.3|10161|10159|10163.7|10161.7|10161|10159|15807
1712840100000|2024-04-11 12:55:00|10160.6|10158.6|10162.1|10160.1|10162.1|10160.1|10160.2|10158.2|3642
1712840400000|2024-04-11 13:00:00|10161.7|10159.7|10159.4|10157.4|10162.1|10160.1|10159|10157|8185
1712840700000|2024-04-11 13:05:00|10159.8|10157.8|10161.4|10159.4|10161.4|10159.4|10159.4|10157.4|2344
1712841000000|2024-04-11 13:10:00|10161|10159|10162.7|10160.7|10162.9|10160.9|10161|10159|4289
1712841300000|2024-04-11 13:15:00|10162.9|10160.9|10162.1|10160.1|10163.7|10161.7|10162.1|10160.1|3638
1712841600000|2024-04-11 13:20:00|10162.5|10160.5|10161.7|10159.7|10162.9|10160.9|10161.7|10159.7|3130
1712841900000|2024-04-11 13:25:00|10161.4|10159.4|10161.2|10159.2|10161.7|10159.7|10159.8|10157.8|4808
1712842200000|2024-04-11 13:30:00|10161.4|10159.4|10161.4|10159.4|10162.5|10160.5|10161|10159|4963
1712842500000|2024-04-11 13:35:00|10161|10159|10160.6|10158.6|10162.1|10160.1|10160.2|10158.2|3671
1712842800000|2024-04-11 13:40:00|10160.2|10158.2|10159.4|10157.4|10160.2|10158.2|10158.6|10156.6|5856
1712843100000|2024-04-11 13:45:00|10159.8|10157.8|10159.4|10157.4|10160.6|10158.6|10159|10157|2962
1712843400000|2024-04-11 13:50:00|10159.2|10157.2|10159.8|10157.8|10159.8|10157.8|10159|10157|1258
1712843700000|2024-04-11 13:55:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10159|10157|4251
1712844000000|2024-04-11 14:00:00|10159.4|10157.4|10158.2|10156.2|10159.4|10157.4|10157.8|10155.8|3625
1712844300000|2024-04-11 14:05:00|10158.6|10156.6|10156.7|10154.7|10158.6|10156.6|10156.7|10154.7|5546
1712844600000|2024-04-11 14:10:00|10157.1|10155.1|10156.7|10154.7|10157.8|10155.8|10156.7|10154.7|4045
1712844900000|2024-04-11 14:15:00|10157.1|10155.1|10155.1|10153.1|10157.1|10155.1|10155.1|10153.1|7781
1712845200000|2024-04-11 14:20:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10153.9|10151.9|6164
1712845500000|2024-04-11 14:25:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10153.5|10151.5|4089
1712845800000|2024-04-11 14:30:00|10154.7|10152.7|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|2548
1712846100000|2024-04-11 14:35:00|10155.3|10153.3|10156.3|10154.3|10156.7|10154.7|10155.1|10153.1|2973
1712846400000|2024-04-11 14:40:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|2302
1712846700000|2024-04-11 14:45:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|1893
1712847000000|2024-04-11 14:50:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|2277
1712847300000|2024-04-11 14:55:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|1367
1712847600000|2024-04-11 15:00:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|2910
1712847900000|2024-04-11 15:05:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|2365
1712848200000|2024-04-11 15:10:00|10156.1|10154.1|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|1949
1712848500000|2024-04-11 15:15:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|2117
1712848800000|2024-04-11 15:20:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|1609
1712849100000|2024-04-11 15:25:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|1873
1712849400000|2024-04-11 15:30:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|2316
1712849700000|2024-04-11 15:35:00|10155.9|10153.9|10158.6|10156.6|10159|10157|10155.5|10153.5|12499
1712850000000|2024-04-11 15:40:00|10159|10157|10158.6|10156.6|10160.2|10158.2|10158.6|10156.6|9238
1712850300000|2024-04-11 15:45:00|10159|10157|10158.6|10156.6|10160.2|10158.2|10158.6|10156.6|2272
1712850600000|2024-04-11 15:50:00|10159|10157|10158.2|10156.2|10159|10157|10158.2|10156.2|1964
1712850900000|2024-04-11 15:55:00|10158.6|10156.6|10157.8|10155.8|10158.6|10156.6|10157.4|10155.4|2793
1712851200000|2024-04-11 16:00:00|10158.2|10156.2|10157.1|10155.1|10158.2|10156.2|10156.3|10154.3|4161
1712851500000|2024-04-11 16:05:00|10156.7|10154.7|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|981
1712851800000|2024-04-11 16:10:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|824
1712852100000|2024-04-11 16:15:00|10156.3|10154.3|10155.9|10153.9|10156.7|10154.7|10155.5|10153.5|955
1712852400000|2024-04-11 16:20:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|1051
1712852700000|2024-04-11 16:25:00|10156.1|10154.1|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|606
1712853000000|2024-04-11 16:30:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|1014
1712853300000|2024-04-11 16:35:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|1961
1712853600000|2024-04-11 16:40:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.5|10153.5|2206
1712853900000|2024-04-11 16:45:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|2057
1712854200000|2024-04-11 16:50:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1073
1712854500000|2024-04-11 16:55:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|2151
1712854800000|2024-04-11 17:00:00|10156.3|10154.3|10156.7|10154.7|10157.4|10155.4|10154.7|10152.7|4864
1712855100000|2024-04-11 17:05:00|10156.3|10154.3|10156.7|10154.7|10157.1|10155.1|10155.5|10153.5|2266
1712855400000|2024-04-11 17:10:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|3641
1712855700000|2024-04-11 17:15:00|10157.1|10155.1|10155.9|10153.9|10157.1|10155.1|10155.9|10153.9|1841
1712856000000|2024-04-11 17:20:00|10156.3|10154.3|10154.7|10152.7|10156.3|10154.3|10154.7|10152.7|1999
1712856300000|2024-04-11 17:25:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|690
1712856600000|2024-04-11 17:30:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|2519
1712856900000|2024-04-11 17:35:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|713
1712857200000|2024-04-11 17:40:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1997
1712857500000|2024-04-11 17:45:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|713
1712857800000|2024-04-11 17:50:00|10157.4|10155.4|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|1513
1712858100000|2024-04-11 17:55:00|10157.4|10155.4|10157.8|10155.8|10158|10156|10157.4|10155.4|2094
1712858400000|2024-04-11 18:00:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|1929
1712858700000|2024-04-11 18:05:00|10158.8|10156.8|10161|10159|10161.7|10159.7|10158.6|10156.6|11224
1712859000000|2024-04-11 18:10:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.2|10158.2|5390
1712859300000|2024-04-11 18:15:00|10161|10159|10159.8|10157.8|10161|10159|10159.8|10157.8|1557
1712859600000|2024-04-11 18:20:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|1799
1712859900000|2024-04-11 18:25:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|2151
1712860200000|2024-04-11 18:30:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|14280
1712860500000|2024-04-11 18:35:00|10160.2|10158.2|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|1410
1712860800000|2024-04-11 18:40:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|1811
1712861100000|2024-04-11 18:45:00|10159.4|10157.4|10158.2|10156.2|10159.8|10157.8|10158.2|10156.2|2335
1712861400000|2024-04-11 18:50:00|10158|10156|10157.4|10155.4|10158|10156|10157.1|10155.1|1478
1712861700000|2024-04-11 18:55:00|10157.3|10155.3|10155.1|10153.1|10157.4|10155.4|10155.1|10153.1|5672
1712862000000|2024-04-11 19:00:00|10155.3|10153.3|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|3467
1712862300000|2024-04-11 19:05:00|10155.9|10153.9|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|1336
1712862600000|2024-04-11 19:10:00|10157.1|10155.1|10156.3|10154.3|10157.4|10155.4|10156.3|10154.3|1800
1712862900000|2024-04-11 19:15:00|10156.5|10154.5|10158.6|10156.6|10158.6|10156.6|10156.5|10154.5|4128
1712863200000|2024-04-11 19:20:00|10158.2|10156.2|10159|10157|10159.8|10157.8|10158.2|10156.2|8025
1712863500000|2024-04-11 19:25:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|2241
1712863800000|2024-04-11 19:30:00|10159|10157|10158.2|10156.2|10159|10157|10157.8|10155.8|1763
1712864100000|2024-04-11 19:35:00|10158.6|10156.6|10158.8|10156.8|10159|10157|10158.6|10156.6|1818
1712864400000|2024-04-11 19:40:00|10159|10157|10159.4|10157.4|10160.2|10158.2|10158.6|10156.6|2873
1712864700000|2024-04-11 19:45:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159|10157|1905
1712865000000|2024-04-11 19:50:00|10159.4|10157.4|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1892
1712865300000|2024-04-11 19:55:00|10160.2|10158.2|10158.2|10156.2|10160.2|10158.2|10158.2|10156.2|4298
1712865600000|2024-04-11 20:00:00|10158.6|10156.6|10157.4|10155.4|10158.6|10156.6|10157.1|10155.1|2134
1712865900000|2024-04-11 20:05:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|447
1712866200000|2024-04-11 20:10:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|1580
1712866500000|2024-04-11 20:15:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|720
1712866800000|2024-04-11 20:20:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1930
1712867100000|2024-04-11 20:25:00|10156.5|10154.5|10156.5|10154.5|10156.7|10154.7|10156.3|10154.3|1092
1712867400000|2024-04-11 20:30:00|10156.7|10154.7|10155.9|10153.9|10156.7|10154.7|10155.9|10153.9|465
1712867700000|2024-04-11 20:35:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|895
1712868000000|2024-04-11 20:40:00|||||||||671
1712868300000|2024-04-11 20:45:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|1286
1712868600000|2024-04-11 20:50:00|10155.7|10153.7|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|1038
1712868900000|2024-04-11 20:55:00|10156.1|10154.1|10155.1|10153.1|10156.1|10154.1|10155.1|10153.1|1238
1712872800000|2024-04-11 22:00:00|10155.3|10153.3|10156.3|10154.3|10156.7|10154.7|10155.3|10153.3|244
1712873100000|2024-04-11 22:05:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|72
1712873400000|2024-04-11 22:10:00|||||||||1
1712873700000|2024-04-11 22:15:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|285
1712874000000|2024-04-11 22:20:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|257
1712874300000|2024-04-11 22:25:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|153
1712874600000|2024-04-11 22:30:00|||||||||106
1712874900000|2024-04-11 22:35:00|||||||||1
1712875200000|2024-04-11 22:40:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|383
1712875500000|2024-04-11 22:45:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|52
1712875800000|2024-04-11 22:50:00|||||||||182
1712876100000|2024-04-11 22:55:00|||||||||2
1712876400000|2024-04-11 23:00:00|||||||||25
1712876700000|2024-04-11 23:05:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|341
1712877000000|2024-04-11 23:10:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|68
1712877300000|2024-04-11 23:15:00|||||||||1
1712877600000|2024-04-11 23:20:00|||||||||4
1712877900000|2024-04-11 23:25:00|||||||||6
1712878200000|2024-04-11 23:30:00|||||||||37
1712878500000|2024-04-11 23:35:00|||||||||6
1712878800000|2024-04-11 23:40:00|10157.3|10155.3|10157.1|10155.1|10157.3|10155.3|10157.1|10155.1|162
1712879100000|2024-04-11 23:45:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|279
1712879400000|2024-04-11 23:50:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|99
1712879700000|2024-04-11 23:55:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|327
1712880000000|2024-04-12 00:00:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|221
1712880300000|2024-04-12 00:05:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|219
1712880600000|2024-04-12 00:10:00|||||||||46
1712880900000|2024-04-12 00:15:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|190
1712881200000|2024-04-12 00:20:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|39
1712881500000|2024-04-12 00:25:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|331
1712881800000|2024-04-12 00:30:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|127
1712882100000|2024-04-12 00:35:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|142
1712882400000|2024-04-12 00:40:00|10156.7|10154.7|10157.8|10155.8|10157.8|10155.8|10156.7|10154.7|1138
1712882700000|2024-04-12 00:45:00|10157.6|10155.6|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|146
1712883000000|2024-04-12 00:50:00|||||||||77
1712883300000|2024-04-12 00:55:00|||||||||1
1712883600000|2024-04-12 01:00:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|608
1712883900000|2024-04-12 01:05:00|||||||||88
1712884200000|2024-04-12 01:10:00|10158.4|10156.4|10158.2|10156.2|10158.4|10156.4|10158.2|10156.2|309
1712884500000|2024-04-12 01:15:00|||||||||2
1712884800000|2024-04-12 01:20:00|||||||||145
1712885100000|2024-04-12 01:25:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|157
1712885400000|2024-04-12 01:30:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|810
1712885700000|2024-04-12 01:35:00|||||||||61
1712886000000|2024-04-12 01:40:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|193
1712886300000|2024-04-12 01:45:00|||||||||466
1712886600000|2024-04-12 01:50:00|||||||||127
1712886900000|2024-04-12 01:55:00|10159|10157|10159|10157|10159|10157|10159|10157|83
1712887200000|2024-04-12 02:00:00|||||||||82
1712887500000|2024-04-12 02:05:00|||||||||473
1712887800000|2024-04-12 02:10:00|||||||||548
1712888100000|2024-04-12 02:15:00|||||||||102
1712888400000|2024-04-12 02:20:00|||||||||55
1712888700000|2024-04-12 02:25:00|||||||||3
1712889000000|2024-04-12 02:30:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|490
1712889300000|2024-04-12 02:35:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|157
1712889600000|2024-04-12 02:40:00|||||||||90
1712890200000|2024-04-12 02:50:00|||||||||31
1712890500000|2024-04-12 02:55:00|||||||||141
1712890800000|2024-04-12 03:00:00|||||||||34
1712891100000|2024-04-12 03:05:00|10159|10157|10159|10157|10159|10157|10159|10157|485
1712891400000|2024-04-12 03:10:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|297
1712891700000|2024-04-12 03:15:00|||||||||113
1712892000000|2024-04-12 03:20:00|||||||||73
1712892300000|2024-04-12 03:25:00|||||||||52
1712892600000|2024-04-12 03:30:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|146
1712892900000|2024-04-12 03:35:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|277
1712893200000|2024-04-12 03:40:00|||||||||372
1712893500000|2024-04-12 03:45:00|||||||||159
1712893800000|2024-04-12 03:50:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|476
1712894400000|2024-04-12 04:00:00|10158.2|10156.2|10157.8|10155.8|10158.6|10156.6|10157.8|10155.8|2296
1712894700000|2024-04-12 04:05:00|||||||||150
1712895300000|2024-04-12 04:15:00|||||||||27
1712895600000|2024-04-12 04:20:00|||||||||2
1712896200000|2024-04-12 04:30:00|||||||||281
1712896500000|2024-04-12 04:35:00|||||||||13
1712896800000|2024-04-12 04:40:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|131
1712897400000|2024-04-12 04:50:00|||||||||23
1712897700000|2024-04-12 04:55:00|||||||||12
1712898000000|2024-04-12 05:00:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|267
1712898300000|2024-04-12 05:05:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|326
1712898600000|2024-04-12 05:10:00|||||||||382
1712898900000|2024-04-12 05:15:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|383
1712899200000|2024-04-12 05:20:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|58
1712899500000|2024-04-12 05:25:00|||||||||2
1712899800000|2024-04-12 05:30:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|269
1712900100000|2024-04-12 05:35:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|142
1712900400000|2024-04-12 05:40:00|||||||||21
1712900700000|2024-04-12 05:45:00|||||||||39
1712901000000|2024-04-12 05:50:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|271
1712901300000|2024-04-12 05:55:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|528
1712901600000|2024-04-12 06:00:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|529
1712901900000|2024-04-12 06:05:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|519
1712902200000|2024-04-12 06:10:00|10157.4|10155.4|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|392
1712902500000|2024-04-12 06:15:00|10158|10156|10158|10156|10158|10156|10157.8|10155.8|225
1712902800000|2024-04-12 06:20:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|279
1712903100000|2024-04-12 06:25:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.2|10156.2|530
1712903400000|2024-04-12 06:30:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|224
1712903700000|2024-04-12 06:35:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159|10157|899
1712904000000|2024-04-12 06:40:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|2994
1712904300000|2024-04-12 06:45:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|2081
1712904600000|2024-04-12 06:50:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|9682
1712904900000|2024-04-12 06:55:00|10159.4|10157.4|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|2326
1712905200000|2024-04-12 07:00:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|763
1712905500000|2024-04-12 07:05:00|10159|10157|10158.2|10156.2|10159|10157|10157.8|10155.8|1148
1712905800000|2024-04-12 07:10:00|10158.6|10156.6|10159.8|10157.8|10159.8|10157.8|10158.6|10156.6|1030
1712906100000|2024-04-12 07:15:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|940
1712906400000|2024-04-12 07:20:00|10160.2|10158.2|10161|10159|10161|10159|10160.2|10158.2|1685
1712906700000|2024-04-12 07:25:00|10160.8|10158.8|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|506
1712907000000|2024-04-12 07:30:00|10161|10159|10161.7|10159.7|10162.1|10160.1|10161|10159|3480
1712907300000|2024-04-12 07:35:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|1920
1712907600000|2024-04-12 07:40:00|10162.3|10160.3|10162.1|10160.1|10162.3|10160.3|10161.7|10159.7|1696
1712907900000|2024-04-12 07:45:00|10161.7|10159.7|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|1047
1712908200000|2024-04-12 07:50:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|1387
1712908500000|2024-04-12 07:55:00|||||||||124
1712908800000|2024-04-12 08:00:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|2641
1712909100000|2024-04-12 08:05:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|668
1712909400000|2024-04-12 08:10:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|924
1712909700000|2024-04-12 08:15:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|1844
1712910000000|2024-04-12 08:20:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|900
1712910300000|2024-04-12 08:25:00|||||||||689
1712910600000|2024-04-12 08:30:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|516
1712910900000|2024-04-12 08:35:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|2375
1712911200000|2024-04-12 08:40:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|563
1712911500000|2024-04-12 08:45:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|549
1712911800000|2024-04-12 08:50:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|315
1712912100000|2024-04-12 08:55:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|433
1712912400000|2024-04-12 09:00:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|637
1712912700000|2024-04-12 09:05:00|||||||||351
1712913000000|2024-04-12 09:10:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|1469
1712913300000|2024-04-12 09:15:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|555
1712913600000|2024-04-12 09:20:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|295
1712913900000|2024-04-12 09:25:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|336
1712914200000|2024-04-12 09:30:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|186
1712914500000|2024-04-12 09:35:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|445
1712914800000|2024-04-12 09:40:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|457
1712915100000|2024-04-12 09:45:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|384
1712915400000|2024-04-12 09:50:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|949
1712915700000|2024-04-12 09:55:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|624
1712916000000|2024-04-12 10:00:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|819
1712916300000|2024-04-12 10:05:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|435
1712916600000|2024-04-12 10:10:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|306
1712916900000|2024-04-12 10:15:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|321
1712917200000|2024-04-12 10:20:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|2288
1712917500000|2024-04-12 10:25:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|311
1712917800000|2024-04-12 10:30:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|432
1712918100000|2024-04-12 10:35:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|470
1712918400000|2024-04-12 10:40:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|551
1712918700000|2024-04-12 10:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|465
1712919000000|2024-04-12 10:50:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|153
1712919300000|2024-04-12 10:55:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|1134
1712919600000|2024-04-12 11:00:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|1413
1712919900000|2024-04-12 11:05:00|10162.9|10160.9|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|980
1712920200000|2024-04-12 11:10:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|895
1712920500000|2024-04-12 11:15:00|10164.1|10162.1|10163.7|10161.7|10164.5|10162.5|10163.3|10161.3|1766
1712920800000|2024-04-12 11:20:00|10163.3|10161.3|10164.9|10162.9|10164.9|10162.9|10163.3|10161.3|541
1712921100000|2024-04-12 11:25:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|1181
1712921400000|2024-04-12 11:30:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|906
1712921700000|2024-04-12 11:35:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|572
1712922000000|2024-04-12 11:40:00|10163.3|10161.3|10165.6|10163.6|10165.6|10163.6|10163.3|10161.3|2757
1712922300000|2024-04-12 11:45:00|10165.3|10163.3|10166|10164|10166|10164|10164.9|10162.9|4830
1712922600000|2024-04-12 11:50:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|11384
1712922900000|2024-04-12 11:55:00|10166|10164|10166.4|10164.4|10166.8|10164.8|10166|10164|1930
1712923200000|2024-04-12 12:00:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166|10164|1203
1712923500000|2024-04-12 12:05:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|3157
1712923800000|2024-04-12 12:10:00|10166.4|10164.4|10167.6|10165.6|10167.6|10165.6|10166.4|10164.4|2926
1712924100000|2024-04-12 12:15:00|10168|10166|10168|10166|10168.8|10166.8|10167.6|10165.6|4547
1712924400000|2024-04-12 12:20:00|10167.6|10165.6|10166|10164|10167.6|10165.6|10165.6|10163.6|5533
1712924700000|2024-04-12 12:25:00|10166.4|10164.4|10164.9|10162.9|10166.4|10164.4|10164.5|10162.5|2673
1712925000000|2024-04-12 12:30:00|10164.5|10162.5|10165.3|10163.3|10165.3|10163.3|10164.1|10162.1|4719
1712925300000|2024-04-12 12:35:00|10165.6|10163.6|10168.8|10166.8|10168.8|10166.8|10165.6|10163.6|6149
1712925600000|2024-04-12 12:40:00|10169.2|10167.2|10172.5|10170.5|10174.2|10172.2|10168|10166|9057
1712925900000|2024-04-12 12:45:00|10172.3|10170.3|10170.3|10168.3|10173.1|10171.1|10170.3|10168.3|9226
1712926200000|2024-04-12 12:50:00|10170.1|10168.1|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|6586
1712926500000|2024-04-12 12:55:00|10170.7|10168.7|10170.7|10168.7|10172.3|10170.3|10170.3|10168.3|6061
1712926800000|2024-04-12 13:00:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|2814
1712927100000|2024-04-12 13:05:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|3110
1712927400000|2024-04-12 13:10:00|10170.3|10168.3|10169.6|10167.6|10170.7|10168.7|10169.2|10167.2|2901
1712927700000|2024-04-12 13:15:00|10169.4|10167.4|10168|10166|10169.4|10167.4|10168|10166|2636
1712928000000|2024-04-12 13:20:00|10168.2|10166.2|10168.8|10166.8|10169.2|10167.2|10168|10166|3763
1712928300000|2024-04-12 13:25:00|10168.4|10166.4|10169.2|10167.2|10169.2|10167.2|10168|10166|3236
1712928600000|2024-04-12 13:30:00|10168.8|10166.8|10167.2|10165.2|10168.8|10166.8|10167.2|10165.2|1825
1712928900000|2024-04-12 13:35:00|10167.6|10165.6|10166.4|10164.4|10167.6|10165.6|10166|10164|3622
1712929200000|2024-04-12 13:40:00|10166.8|10164.8|10167.6|10165.6|10168|10166|10166.8|10164.8|2246
1712929500000|2024-04-12 13:45:00|10167.2|10165.2|10168.8|10166.8|10169.2|10167.2|10167.2|10165.2|3494
1712929800000|2024-04-12 13:50:00|10169.2|10167.2|10168|10166|10169.2|10167.2|10168|10166|1765
1712930100000|2024-04-12 13:55:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|2372
1712930400000|2024-04-12 14:00:00|10167|10165|10169.2|10167.2|10170.3|10168.3|10166.2|10164.2|7143
1712930700000|2024-04-12 14:05:00|10169.6|10167.6|10170.3|10168.3|10170.7|10168.7|10169.2|10167.2|6569
1712931000000|2024-04-12 14:10:00|10170.5|10168.5|10171.5|10169.5|10171.9|10169.9|10170.3|10168.3|3442
1712931300000|2024-04-12 14:15:00|10171.1|10169.1|10169.2|10167.2|10171.5|10169.5|10169.2|10167.2|4138
1712931600000|2024-04-12 14:20:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|3217
1712931900000|2024-04-12 14:25:00|10169.2|10167.2|10168|10166|10169.2|10167.2|10168|10166|5306
1712932200000|2024-04-12 14:30:00|10168.4|10166.4|10169.2|10167.2|10169.2|10167.2|10168|10166|2926
1712932500000|2024-04-12 14:35:00|10169.4|10167.4|10171.1|10169.1|10171.1|10169.1|10169.2|10167.2|1996
1712932800000|2024-04-12 14:40:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|1090
1712933100000|2024-04-12 14:45:00|10171.5|10169.5|10169.9|10167.9|10171.5|10169.5|10169.9|10167.9|1725
1712933400000|2024-04-12 14:50:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10169.6|10167.6|1832
1712933700000|2024-04-12 14:55:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|3196
1712934000000|2024-04-12 15:00:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.6|10167.6|2433
1712934300000|2024-04-12 15:05:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|2247
1712934600000|2024-04-12 15:10:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10168.8|10166.8|1789
1712934900000|2024-04-12 15:15:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|2438
1712935200000|2024-04-12 15:20:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|824
1712935500000|2024-04-12 15:25:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168|10166|2024
1712935800000|2024-04-12 15:30:00|10168.6|10166.6|10168|10166|10168.8|10166.8|10168|10166|947
1712936100000|2024-04-12 15:35:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168|10166|2133
1712936400000|2024-04-12 15:40:00|10169|10167|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|3845
1712936700000|2024-04-12 15:45:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1773
1712937000000|2024-04-12 15:50:00|10168|10166|10168.8|10166.8|10169.2|10167.2|10168|10166|1736
1712937300000|2024-04-12 15:55:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|1668
1712937600000|2024-04-12 16:00:00|10169.2|10167.2|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|1447
1712937900000|2024-04-12 16:05:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1588
1712938200000|2024-04-12 16:10:00|10168.8|10166.8|10169.6|10167.6|10169.9|10167.9|10168.8|10166.8|1369
1712938500000|2024-04-12 16:15:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.6|10167.6|3756
1712938800000|2024-04-12 16:20:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|1192
1712939100000|2024-04-12 16:25:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.6|10167.6|1926
1712939400000|2024-04-12 16:30:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|931
1712939700000|2024-04-12 16:35:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.8|10167.8|1436
1712940000000|2024-04-12 16:40:00|10169.6|10167.6|10171.5|10169.5|10171.5|10169.5|10169.6|10167.6|4427
1712940300000|2024-04-12 16:45:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|1750
1712940600000|2024-04-12 16:50:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|590
1712940900000|2024-04-12 16:55:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|670
1712941200000|2024-04-12 17:00:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|1398
1712941500000|2024-04-12 17:05:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|570
1712941800000|2024-04-12 17:10:00|10171.3|10169.3|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|1177
1712942100000|2024-04-12 17:15:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|2676
1712942400000|2024-04-12 17:20:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|2248
1712942700000|2024-04-12 17:25:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|1374
1712943000000|2024-04-12 17:30:00|10172.3|10170.3|10171.5|10169.5|10172.7|10170.7|10171.5|10169.5|4285
1712943300000|2024-04-12 17:35:00|10171.1|10169.1|10172.7|10170.7|10172.7|10170.7|10170.7|10168.7|3801
1712943600000|2024-04-12 17:40:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|2089
1712943900000|2024-04-12 17:45:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|2032
1712944200000|2024-04-12 17:50:00|10172.7|10170.7|10171.9|10169.9|10173.1|10171.1|10171.9|10169.9|1313
1712944500000|2024-04-12 17:55:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|574
1712944800000|2024-04-12 18:00:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|1622
1712945100000|2024-04-12 18:05:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|2597
1712945400000|2024-04-12 18:10:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|412
1712945700000|2024-04-12 18:15:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|1731
1712946000000|2024-04-12 18:20:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|1188
1712946300000|2024-04-12 18:25:00|10170.9|10168.9|10170.3|10168.3|10170.9|10168.9|10170.3|10168.3|464
1712946600000|2024-04-12 18:30:00|10170.5|10168.5|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|2295
1712946900000|2024-04-12 18:35:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1972
1712947200000|2024-04-12 18:40:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|646
1712947500000|2024-04-12 18:45:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|1057
1712947800000|2024-04-12 18:50:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|427
1712948100000|2024-04-12 18:55:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|4379
1712948400000|2024-04-12 19:00:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|3806
1712948700000|2024-04-12 19:05:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|757
1712949000000|2024-04-12 19:10:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|801
1712949300000|2024-04-12 19:15:00|||||||||38
1712949600000|2024-04-12 19:20:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|835
1712949900000|2024-04-12 19:25:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|1871
1712950200000|2024-04-12 19:30:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|1247
1712950500000|2024-04-12 19:35:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1500
1712950800000|2024-04-12 19:40:00|10168|10166|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|1570
1712951100000|2024-04-12 19:45:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|2373
1712951400000|2024-04-12 19:50:00|10167.2|10165.2|10168|10166|10168|10166|10167.2|10165.2|503
1712951700000|2024-04-12 19:55:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|3738
1712952000000|2024-04-12 20:00:00|10168|10166|10167.2|10165.2|10168|10166|10166.8|10164.8|4641
1712952300000|2024-04-12 20:05:00|10167.6|10165.6|10168.2|10166.2|10168.2|10166.2|10167.6|10165.6|1058
1712952600000|2024-04-12 20:10:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|305
1712952900000|2024-04-12 20:15:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1181
1712953200000|2024-04-12 20:20:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|324
1712953500000|2024-04-12 20:25:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|525
1712953800000|2024-04-12 20:30:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|881
1712954100000|2024-04-12 20:35:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|402
1712954400000|2024-04-12 20:40:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|255
1712954700000|2024-04-12 20:45:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|954
1712955000000|2024-04-12 20:50:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|1855
1712955300000|2024-04-12 20:55:00|10167.2|10165.2|10166|10164|10167.2|10165.2|10165.6|10163.6|1477
1713132000000|2024-04-14 22:00:00|10170.3|10168.3|10168.2|10166.2|10171.9|10169.9|10165.8|10163.8|2832
1713132300000|2024-04-14 22:05:00|10169.2|10167.2|10167.8|10165.8|10169.6|10167.6|10167.2|10165.2|955
1713132600000|2024-04-14 22:10:00|10167.6|10165.6|10168.2|10166.2|10168.4|10166.4|10165.8|10163.8|639
1713132900000|2024-04-14 22:15:00|10168.4|10166.4|10167.2|10165.2|10168.4|10166.4|10166.8|10164.8|215
1713133200000|2024-04-14 22:20:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10166|10164|653
1713133500000|2024-04-14 22:25:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|334
1713133800000|2024-04-14 22:30:00|10166.6|10164.6|10167.4|10165.4|10167.6|10165.6|10166.4|10164.4|332
1713134100000|2024-04-14 22:35:00|10167.2|10165.2|10167|10165|10167.8|10165.8|10166.8|10164.8|221
1713134400000|2024-04-14 22:40:00|10167.2|10165.2|10167.4|10165.4|10167.6|10165.6|10167|10165|323
1713134700000|2024-04-14 22:45:00|10167.2|10165.2|10166.4|10164.4|10167.4|10165.4|10166.4|10164.4|275
1713135000000|2024-04-14 22:50:00|10166.6|10164.6|10164.7|10162.7|10166.8|10164.8|10164.3|10162.3|406
1713135300000|2024-04-14 22:55:00|10164.9|10162.9|10164.3|10162.3|10165.5|10163.5|10164.3|10162.3|103
1713135600000|2024-04-14 23:00:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|431
1713135900000|2024-04-14 23:05:00|10164.7|10162.7|10165.3|10163.3|10165.5|10163.5|10164.5|10162.5|247
1713136200000|2024-04-14 23:10:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|468
1713136500000|2024-04-14 23:15:00|10164.7|10162.7|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|218
1713136800000|2024-04-14 23:20:00|10165.1|10163.1|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|159
1713137100000|2024-04-14 23:25:00|10165.1|10163.1|10165.3|10163.3|10165.6|10163.6|10164.5|10162.5|1460
1713137400000|2024-04-14 23:30:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.3|10163.3|377
1713137700000|2024-04-14 23:35:00|10166|10164|10166.8|10164.8|10166.8|10164.8|10166|10164|1057
1713138000000|2024-04-14 23:40:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|501
1713138300000|2024-04-14 23:45:00|10166.4|10164.4|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|273
1713138600000|2024-04-14 23:50:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|295
1713138900000|2024-04-14 23:55:00|10167|10165|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|29
1713139200000|2024-04-15 00:00:00|10166.8|10164.8|10166.2|10164.2|10166.8|10164.8|10166|10164|477
1713139500000|2024-04-15 00:05:00|10166.4|10164.4|10167.2|10165.2|10167.6|10165.6|10166.4|10164.4|742
1713139800000|2024-04-15 00:10:00|10167.6|10165.6|10168|10166|10168|10166|10166.8|10164.8|789
1713140100000|2024-04-15 00:15:00|10167.6|10165.6|10167.6|10165.6|10168.8|10166.8|10167.2|10165.2|909
1713140400000|2024-04-15 00:20:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|131
1713140700000|2024-04-15 00:25:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10168|10166|868
1713141000000|2024-04-15 00:30:00|10169|10167|10168|10166|10169.2|10167.2|10168|10166|736
1713141300000|2024-04-15 00:35:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|343
1713141600000|2024-04-15 00:40:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|165
1713141900000|2024-04-15 00:45:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|500
1713142200000|2024-04-15 00:50:00|10167|10165|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|286
1713142500000|2024-04-15 00:55:00|10167|10165|10166.4|10164.4|10167|10165|10166.4|10164.4|274
1713142800000|2024-04-15 01:00:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|316
1713143100000|2024-04-15 01:05:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|907
1713143400000|2024-04-15 01:10:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10166|10164|397
1713143700000|2024-04-15 01:15:00|10166.6|10164.6|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|168
1713144000000|2024-04-15 01:20:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|42
1713144300000|2024-04-15 01:25:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|501
1713144600000|2024-04-15 01:30:00|10167|10165|10166.4|10164.4|10167.2|10165.2|10166.4|10164.4|77
1713144900000|2024-04-15 01:35:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|69
1713145200000|2024-04-15 01:40:00|10166.2|10164.2|10166.8|10164.8|10167.2|10165.2|10166|10164|1404
1713145500000|2024-04-15 01:45:00|10167|10165|10166.8|10164.8|10167|10165|10166.8|10164.8|57
1713145800000|2024-04-15 01:50:00|10167.2|10165.2|10166.4|10164.4|10167.2|10165.2|10166.4|10164.4|132
1713146100000|2024-04-15 01:55:00|10166|10164|10165.3|10163.3|10166|10164|10165.3|10163.3|269
1713146400000|2024-04-15 02:00:00|10165.6|10163.6|10166.4|10164.4|10166.8|10164.8|10165.6|10163.6|536
1713146700000|2024-04-15 02:05:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|77
1713147000000|2024-04-15 02:10:00|||||||||17
1713147300000|2024-04-15 02:15:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|345
1713147900000|2024-04-15 02:25:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|139
1713148200000|2024-04-15 02:30:00|10165.8|10163.8|10165.6|10163.6|10165.8|10163.8|10165.6|10163.6|508
1713148500000|2024-04-15 02:35:00|||||||||286
1713148800000|2024-04-15 02:40:00|10166|10164|10165.3|10163.3|10166|10164|10165.3|10163.3|333
1713149100000|2024-04-15 02:45:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|116
1713149400000|2024-04-15 02:50:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|751
1713149700000|2024-04-15 02:55:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|123
1713150000000|2024-04-15 03:00:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|323
1713150300000|2024-04-15 03:05:00|||||||||42
1713150600000|2024-04-15 03:10:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|498
1713150900000|2024-04-15 03:15:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|119
1713151200000|2024-04-15 03:20:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|206
1713151500000|2024-04-15 03:25:00|10163.1|10161.1|10162.9|10160.9|10163.1|10161.1|10162.9|10160.9|358
1713151800000|2024-04-15 03:30:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|328
1713152100000|2024-04-15 03:35:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|255
1713152400000|2024-04-15 03:40:00|||||||||15
1713152700000|2024-04-15 03:45:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|148
1713153000000|2024-04-15 03:50:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|125
1713153300000|2024-04-15 03:55:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|126
1713153600000|2024-04-15 04:00:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|222
1713153900000|2024-04-15 04:05:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|68
1713154200000|2024-04-15 04:10:00|||||||||17
1713154500000|2024-04-15 04:15:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|51
1713154800000|2024-04-15 04:20:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|69
1713155100000|2024-04-15 04:25:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|308
1713155400000|2024-04-15 04:30:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|254
1713155700000|2024-04-15 04:35:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|213
1713156000000|2024-04-15 04:40:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|216
1713156300000|2024-04-15 04:45:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|183
1713156600000|2024-04-15 04:50:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|382
1713156900000|2024-04-15 04:55:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|92
1713157200000|2024-04-15 05:00:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|48
1713157500000|2024-04-15 05:05:00|10161.7|10159.7|10161.4|10159.4|10162.1|10160.1|10161|10159|770
1713157800000|2024-04-15 05:10:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|424
1713158100000|2024-04-15 05:15:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|336
1713158400000|2024-04-15 05:20:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|139
1713158700000|2024-04-15 05:25:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|127
1713159000000|2024-04-15 05:30:00|||||||||56
1713159300000|2024-04-15 05:35:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|103
1713159600000|2024-04-15 05:40:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|867
1713159900000|2024-04-15 05:45:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|194
1713160200000|2024-04-15 05:50:00|10163.5|10161.5|10163.3|10161.3|10163.5|10161.5|10163.3|10161.3|32
1713160500000|2024-04-15 05:55:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|302
1713160800000|2024-04-15 06:00:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|557
1713161100000|2024-04-15 06:05:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|3735
1713161400000|2024-04-15 06:10:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|517
1713161700000|2024-04-15 06:15:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|634
1713162000000|2024-04-15 06:20:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|799
1713162300000|2024-04-15 06:25:00|10163.3|10161.3|10162.5|10160.5|10163.3|10161.3|10162.1|10160.1|687
1713162600000|2024-04-15 06:30:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1029
1713162900000|2024-04-15 06:35:00|10162.9|10160.9|10163.7|10161.7|10164.1|10162.1|10162.9|10160.9|656
1713163200000|2024-04-15 06:40:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|1015
1713163500000|2024-04-15 06:45:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|304
1713163800000|2024-04-15 06:50:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|861
1713164100000|2024-04-15 06:55:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|757
1713164400000|2024-04-15 07:00:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|1339
1713164700000|2024-04-15 07:05:00|10161.7|10159.7|10163.3|10161.3|10163.3|10161.3|10161.4|10159.4|1398
1713165000000|2024-04-15 07:10:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10162.1|10160.1|710
1713165300000|2024-04-15 07:15:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|841
1713165600000|2024-04-15 07:20:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|626
1713165900000|2024-04-15 07:25:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|606
1713166200000|2024-04-15 07:30:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|928
1713166500000|2024-04-15 07:35:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|694
1713166800000|2024-04-15 07:40:00|10162.1|10160.1|10160.6|10158.6|10162.1|10160.1|10160.6|10158.6|4127
1713167100000|2024-04-15 07:45:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|1498
1713167400000|2024-04-15 07:50:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|1904
1713167700000|2024-04-15 07:55:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.2|10158.2|1004
1713168000000|2024-04-15 08:00:00|10160.2|10158.2|10160.2|10158.2|10161|10159|10160.2|10158.2|1409
1713168300000|2024-04-15 08:05:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|1479
1713168600000|2024-04-15 08:10:00|10159.8|10157.8|10160.6|10158.6|10161|10159|10159.8|10157.8|1025
1713168900000|2024-04-15 08:15:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|1038
1713169200000|2024-04-15 08:20:00|10160.4|10158.4|10159.4|10157.4|10160.6|10158.6|10159.4|10157.4|1195
1713169500000|2024-04-15 08:25:00|10159.8|10157.8|10158.2|10156.2|10159.8|10157.8|10158.2|10156.2|3009
1713169800000|2024-04-15 08:30:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|1018
1713170100000|2024-04-15 08:35:00|10158.6|10156.6|10159|10157|10159|10157|10158.2|10156.2|518
1713170400000|2024-04-15 08:40:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10158.6|10156.6|924
1713170700000|2024-04-15 08:45:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|130
1713171000000|2024-04-15 08:50:00|10159.4|10157.4|10160.2|10158.2|10160.6|10158.6|10159|10157|1318
1713171300000|2024-04-15 08:55:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|486
1713171600000|2024-04-15 09:00:00|10159.6|10157.6|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|774
1713171900000|2024-04-15 09:05:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|379
1713172200000|2024-04-15 09:10:00|10160.6|10158.6|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|1647
1713172500000|2024-04-15 09:15:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|689
1713172800000|2024-04-15 09:20:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|836
1713173100000|2024-04-15 09:25:00|10161.4|10159.4|10160.2|10158.2|10161.7|10159.7|10160.2|10158.2|1906
1713173400000|2024-04-15 09:30:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|499
1713173700000|2024-04-15 09:35:00|10161.2|10159.2|10160.4|10158.4|10161.2|10159.2|10160.2|10158.2|310
1713174000000|2024-04-15 09:40:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|160
1713174300000|2024-04-15 09:45:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|456
1713174600000|2024-04-15 09:50:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|503
1713174900000|2024-04-15 09:55:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|268
1713175200000|2024-04-15 10:00:00|10161|10159|10160.6|10158.6|10161|10159|10160.2|10158.2|1404
1713175500000|2024-04-15 10:05:00|10161|10159|10159.8|10157.8|10161|10159|10159.8|10157.8|519
1713175800000|2024-04-15 10:10:00|10160|10158|10159.4|10157.4|10160|10158|10159.4|10157.4|792
1713176100000|2024-04-15 10:15:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|350
1713176400000|2024-04-15 10:20:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10159|10157|364
1713176700000|2024-04-15 10:25:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.2|10157.2|401
1713177000000|2024-04-15 10:30:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|673
1713177300000|2024-04-15 10:35:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|935
1713177600000|2024-04-15 10:40:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10158.6|10156.6|516
1713177900000|2024-04-15 10:45:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10157.8|10155.8|1527
1713178200000|2024-04-15 10:50:00|10158.4|10156.4|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|206
1713178500000|2024-04-15 10:55:00|10158.4|10156.4|10158.6|10156.6|10158.6|10156.6|10158.4|10156.4|56
1713178800000|2024-04-15 11:00:00|10159|10157|10158.6|10156.6|10159|10157|10158.2|10156.2|953
1713179100000|2024-04-15 11:05:00|10158.2|10156.2|10159.4|10157.4|10159.4|10157.4|10158.2|10156.2|437
1713179400000|2024-04-15 11:10:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|3035
1713179700000|2024-04-15 11:15:00|10158.8|10156.8|10159|10157|10159|10157|10158.6|10156.6|717
1713180000000|2024-04-15 11:20:00|10158.6|10156.6|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|591
1713180300000|2024-04-15 11:25:00|10158.2|10156.2|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|532
1713180600000|2024-04-15 11:30:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.3|10154.3|2238
1713180900000|2024-04-15 11:35:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1034
1713181200000|2024-04-15 11:40:00|10157.1|10155.1|10155.9|10153.9|10157.1|10155.1|10155.9|10153.9|1865
1713181500000|2024-04-15 11:45:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|3206
1713181800000|2024-04-15 11:50:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|1968
1713182100000|2024-04-15 11:55:00|10155.9|10153.9|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|3532
1713182400000|2024-04-15 12:00:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|2840
1713182700000|2024-04-15 12:05:00|10156.7|10154.7|10155.5|10153.5|10156.7|10154.7|10155.5|10153.5|1646
1713183000000|2024-04-15 12:10:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|2071
1713183300000|2024-04-15 12:15:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|2822
1713183600000|2024-04-15 12:20:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|3039
1713183900000|2024-04-15 12:25:00|10155.9|10153.9|10154.5|10152.5|10155.9|10153.9|10154.1|10152.1|3702
1713184200000|2024-04-15 12:30:00|10154.7|10152.7|10150.4|10148.4|10154.7|10152.7|10146.9|10144.9|19814
1713184500000|2024-04-15 12:35:00|10150.8|10148.8|10149.6|10147.6|10152.4|10150.4|10149.2|10147.2|7441
1713184800000|2024-04-15 12:40:00|10150|10148|10153.1|10151.1|10153.5|10151.5|10150|10148|6962
1713185100000|2024-04-15 12:45:00|10152.8|10150.8|10151.2|10149.2|10153.1|10151.1|10150.8|10148.8|3864
1713185400000|2024-04-15 12:50:00|10150.8|10148.8|10151.6|10149.6|10152.8|10150.8|10150.4|10148.4|5492
1713185700000|2024-04-15 12:55:00|10151.2|10149.2|10152.4|10150.4|10152.8|10150.8|10151.2|10149.2|2974
1713186000000|2024-04-15 13:00:00|10152.8|10150.8|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|5632
1713186300000|2024-04-15 13:05:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|1430
1713186600000|2024-04-15 13:10:00|10152.8|10150.8|10152|10150|10153.1|10151.1|10151.2|10149.2|4139
1713186900000|2024-04-15 13:15:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.2|10149.2|2513
1713187200000|2024-04-15 13:20:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|1861
1713187500000|2024-04-15 13:25:00|10152.4|10150.4|10151.2|10149.2|10152.8|10150.8|10151.2|10149.2|2507
1713187800000|2024-04-15 13:30:00|10151.4|10149.4|10150.8|10148.8|10152|10150|10150.8|10148.8|1137
1713188100000|2024-04-15 13:35:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150|10148|2587
1713188400000|2024-04-15 13:40:00|10150.6|10148.6|10149.2|10147.2|10150.8|10148.8|10149.2|10147.2|1628
1713188700000|2024-04-15 13:45:00|10149.6|10147.6|10150|10148|10150|10148|10148.9|10146.9|4353
1713189000000|2024-04-15 13:50:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150|10148|3356
1713189300000|2024-04-15 13:55:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|1790
1713189600000|2024-04-15 14:00:00|10150.8|10148.8|10150|10148|10151.2|10149.2|10149.6|10147.6|2310
1713189900000|2024-04-15 14:05:00|10149.6|10147.6|10148.5|10146.5|10150|10148|10148.5|10146.5|5118
1713190200000|2024-04-15 14:10:00|10148.1|10146.1|10147.7|10145.7|10148.5|10146.5|10147.3|10145.3|8037
1713190500000|2024-04-15 14:15:00|10147.3|10145.3|10150|10148|10150.4|10148.4|10147.3|10145.3|8713
1713190800000|2024-04-15 14:20:00|10149.6|10147.6|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|4583
1713191100000|2024-04-15 14:25:00|10150|10148|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|2501
1713191400000|2024-04-15 14:30:00|10150.4|10148.4|10152|10150|10152.4|10150.4|10150|10148|5685
1713191700000|2024-04-15 14:35:00|10152.4|10150.4|10156.7|10154.7|10160.6|10158.6|10152.4|10150.4|17052
1713192000000|2024-04-15 14:40:00|10156.3|10154.3|10157.4|10155.4|10158.6|10156.6|10155.9|10153.9|8946
1713192300000|2024-04-15 14:45:00|10157.8|10155.8|10155.5|10153.5|10157.8|10155.8|10155.5|10153.5|4493
1713192600000|2024-04-15 14:50:00|10155.9|10153.9|10155.1|10153.1|10156.7|10154.7|10154.7|10152.7|3560
1713192900000|2024-04-15 14:55:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|5446
1713193200000|2024-04-15 15:00:00|10154.3|10152.3|10153.5|10151.5|10155.1|10153.1|10153.5|10151.5|4955
1713193500000|2024-04-15 15:05:00|10153.9|10151.9|10155.5|10153.5|10155.5|10153.5|10153.9|10151.9|4197
1713193800000|2024-04-15 15:10:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.1|10153.1|3355
1713194100000|2024-04-15 15:15:00|10156.7|10154.7|10156.7|10154.7|10157.4|10155.4|10156.3|10154.3|3882
1713194400000|2024-04-15 15:20:00|10156.3|10154.3|10157.8|10155.8|10158.2|10156.2|10156.3|10154.3|2897
1713194700000|2024-04-15 15:25:00|10158.2|10156.2|10158.2|10156.2|10159|10157|10157.4|10155.4|6845
1713195000000|2024-04-15 15:30:00|10158.4|10156.4|10157.1|10155.1|10158.6|10156.6|10156.7|10154.7|3117
1713195300000|2024-04-15 15:35:00|10157.4|10155.4|10155.5|10153.5|10157.4|10155.4|10155.1|10153.1|6326
1713195600000|2024-04-15 15:40:00|10155.9|10153.9|10154.7|10152.7|10155.9|10153.9|10154.7|10152.7|1594
1713195900000|2024-04-15 15:45:00|10154.3|10152.3|10155.9|10153.9|10156.3|10154.3|10154.3|10152.3|2771
1713196200000|2024-04-15 15:50:00|10156.3|10154.3|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1683
1713196500000|2024-04-15 15:55:00|10156.3|10154.3|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1670
1713196800000|2024-04-15 16:00:00|10156.9|10154.9|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|2737
1713197100000|2024-04-15 16:05:00|10157.8|10155.8|10157.4|10155.4|10158.2|10156.2|10156.7|10154.7|3513
1713197400000|2024-04-15 16:10:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|845
1713197700000|2024-04-15 16:15:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|712
1713198000000|2024-04-15 16:20:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|800
1713198300000|2024-04-15 16:25:00|10156.7|10154.7|10159|10157|10159.8|10157.8|10156.7|10154.7|3888
1713198600000|2024-04-15 16:30:00|10158.6|10156.6|10159.8|10157.8|10159.8|10157.8|10158.6|10156.6|1738
1713198900000|2024-04-15 16:35:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|2116
1713199200000|2024-04-15 16:40:00|10159.8|10157.8|10160.6|10158.6|10161|10159|10159.8|10157.8|4205
1713199500000|2024-04-15 16:45:00|10160.2|10158.2|10159.4|10157.4|10160.2|10158.2|10159|10157|2154
1713199800000|2024-04-15 16:50:00|10159|10157|10159|10157|10159.4|10157.4|10158.6|10156.6|1728
1713200100000|2024-04-15 16:55:00|10158.6|10156.6|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|3122
1713200400000|2024-04-15 17:00:00|10159|10157|10160|10158|10160.2|10158.2|10158.6|10156.6|2355
1713200700000|2024-04-15 17:05:00|10160.2|10158.2|10159|10157|10160.2|10158.2|10159|10157|752
1713201000000|2024-04-15 17:10:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|451
1713201300000|2024-04-15 17:15:00|10160.2|10158.2|10161|10159|10161|10159|10159.4|10157.4|2010
1713201600000|2024-04-15 17:20:00|10160.6|10158.6|10160.2|10158.2|10161.7|10159.7|10160.2|10158.2|2751
1713201900000|2024-04-15 17:25:00|10160.6|10158.6|10161.4|10159.4|10161.7|10159.7|10160.2|10158.2|2530
1713202200000|2024-04-15 17:30:00|10161.7|10159.7|10161.4|10159.4|10162.5|10160.5|10161|10159|4374
1713202500000|2024-04-15 17:35:00|10161|10159|10161.4|10159.4|10161.7|10159.7|10160.6|10158.6|2460
1713202800000|2024-04-15 17:40:00|10161|10159|10160.2|10158.2|10161.4|10159.4|10159.8|10157.8|2172
1713203100000|2024-04-15 17:45:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|2160
1713203400000|2024-04-15 17:50:00|10159|10157|10159|10157|10159.8|10157.8|10158.6|10156.6|1932
1713203700000|2024-04-15 17:55:00|10159.4|10157.4|10161.7|10159.7|10162.1|10160.1|10158.6|10156.6|2882
1713204000000|2024-04-15 18:00:00|10161.5|10159.5|10159.4|10157.4|10161.7|10159.7|10158.8|10156.8|3361
1713204300000|2024-04-15 18:05:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|902
1713204600000|2024-04-15 18:10:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|809
1713204900000|2024-04-15 18:15:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|720
1713205200000|2024-04-15 18:20:00|10159.6|10157.6|10159|10157|10159.8|10157.8|10159|10157|733
1713205500000|2024-04-15 18:25:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10158.6|10156.6|1506
1713205800000|2024-04-15 18:30:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10159|10157|1505
1713206100000|2024-04-15 18:35:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|1033
1713206400000|2024-04-15 18:40:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|1376
1713206700000|2024-04-15 18:45:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.4|10157.4|1954
1713207000000|2024-04-15 18:50:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|2068
1713207300000|2024-04-15 18:55:00|10160.2|10158.2|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|2480
1713207600000|2024-04-15 19:00:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|2863
1713207900000|2024-04-15 19:05:00|10159|10157|10159.8|10157.8|10159.8|10157.8|10159|10157|903
1713208200000|2024-04-15 19:10:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10159|10157|1537
1713208500000|2024-04-15 19:15:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|807
1713208800000|2024-04-15 19:20:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|1726
1713209100000|2024-04-15 19:25:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|1678
1713209400000|2024-04-15 19:30:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|1278
1713209700000|2024-04-15 19:35:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|553
1713210000000|2024-04-15 19:40:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|2359
1713210300000|2024-04-15 19:45:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|1659
1713210600000|2024-04-15 19:50:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|608
1713210900000|2024-04-15 19:55:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|3117
1713211200000|2024-04-15 20:00:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|2350
1713211500000|2024-04-15 20:05:00|10162.1|10160.1|10163.3|10161.3|10163.3|10161.3|10162.1|10160.1|1503
1713211800000|2024-04-15 20:10:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|1378
1713212100000|2024-04-15 20:15:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|3757
1713212400000|2024-04-15 20:20:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10162.7|10160.7|1102
1713212700000|2024-04-15 20:25:00|10164.1|10162.1|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|577
1713213000000|2024-04-15 20:30:00|10163.9|10161.9|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|683
1713213300000|2024-04-15 20:35:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|1984
1713213600000|2024-04-15 20:40:00|10163.5|10161.5|10162.5|10160.5|10163.5|10161.5|10162.5|10160.5|1243
1713213900000|2024-04-15 20:45:00|10162.3|10160.3|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|2151
1713214200000|2024-04-15 20:50:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|932
1713214500000|2024-04-15 20:55:00|10162.9|10160.9|10162.7|10160.7|10162.9|10160.9|10162.7|10160.7|690
1713218400000|2024-04-15 22:00:00|10163.3|10161.3|10162.9|10160.9|10164.1|10162.1|10162.9|10160.9|754
1713218700000|2024-04-15 22:05:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|126
1713219000000|2024-04-15 22:10:00|||||||||58
1713219300000|2024-04-15 22:15:00|||||||||121
1713219600000|2024-04-15 22:20:00|||||||||14
1713219900000|2024-04-15 22:25:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|164
1713220200000|2024-04-15 22:30:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|1033
1713220500000|2024-04-15 22:35:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|47
1713220800000|2024-04-15 22:40:00|10161.9|10159.9|10161.9|10159.9|10161.9|10159.9|10161.9|10159.9|217
1713221100000|2024-04-15 22:45:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|54
1713221400000|2024-04-15 22:50:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|322
1713221700000|2024-04-15 22:55:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|928
1713222000000|2024-04-15 23:00:00|||||||||176
1713222300000|2024-04-15 23:05:00|||||||||2
1713222600000|2024-04-15 23:10:00|||||||||7
1713222900000|2024-04-15 23:15:00|10161.4|10159.4|10161|10159|10161.5|10159.5|10161|10159|107
1713223200000|2024-04-15 23:20:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|446
1713223500000|2024-04-15 23:25:00|||||||||60
1713223800000|2024-04-15 23:30:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|171
1713224100000|2024-04-15 23:35:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|280
1713224400000|2024-04-15 23:40:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|1187
1713224700000|2024-04-15 23:45:00|10161|10159|10161|10159|10161.2|10159.2|10161|10159|352
1713225000000|2024-04-15 23:50:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|116
1713225300000|2024-04-15 23:55:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|202
1713225600000|2024-04-16 00:00:00|10161|10159|10162.1|10160.1|10162.1|10160.1|10160.6|10158.6|868
1713225900000|2024-04-16 00:05:00|||||||||212
1713226200000|2024-04-16 00:10:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|496
1713226500000|2024-04-16 00:15:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|345
1713226800000|2024-04-16 00:20:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|127
1713227100000|2024-04-16 00:25:00|||||||||1
1713227400000|2024-04-16 00:30:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|757
1713227700000|2024-04-16 00:35:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|364
1713228000000|2024-04-16 00:40:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|99
1713228300000|2024-04-16 00:45:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|427
1713228600000|2024-04-16 00:50:00|10161.7|10159.7|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|464
1713228900000|2024-04-16 00:55:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|290
1713229200000|2024-04-16 01:00:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|267
1713229500000|2024-04-16 01:05:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|83
1713229800000|2024-04-16 01:10:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|708
1713230100000|2024-04-16 01:15:00|10162.5|10160.5|10163.7|10161.7|10163.7|10161.7|10162.5|10160.5|911
1713230400000|2024-04-16 01:20:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|4861
1713230700000|2024-04-16 01:25:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|319
1713231000000|2024-04-16 01:30:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|382
1713231300000|2024-04-16 01:35:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|569
1713231600000|2024-04-16 01:40:00|||||||||372
1713231900000|2024-04-16 01:45:00|||||||||612
1713232200000|2024-04-16 01:50:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|501
1713232500000|2024-04-16 01:55:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1319
1713232800000|2024-04-16 02:00:00|10161.7|10159.7|10161|10159|10162.1|10160.1|10160.6|10158.6|1898
1713233100000|2024-04-16 02:05:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|4306
1713233400000|2024-04-16 02:10:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|759
1713233700000|2024-04-16 02:15:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|209
1713234000000|2024-04-16 02:20:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|216
1713234300000|2024-04-16 02:25:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|704
1713234600000|2024-04-16 02:30:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|81
1713234900000|2024-04-16 02:35:00|||||||||172
1713235200000|2024-04-16 02:40:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|545
1713235500000|2024-04-16 02:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|526
1713235800000|2024-04-16 02:50:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|85
1713236100000|2024-04-16 02:55:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|646
1713236400000|2024-04-16 03:00:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|658
1713236700000|2024-04-16 03:05:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|822
1713237000000|2024-04-16 03:10:00|10162.3|10160.3|10162.1|10160.1|10162.3|10160.3|10162.1|10160.1|213
1713237300000|2024-04-16 03:15:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|288
1713237600000|2024-04-16 03:20:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|52
1713237900000|2024-04-16 03:25:00|||||||||34
1713238200000|2024-04-16 03:30:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|1195
1713238500000|2024-04-16 03:35:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|655
1713238800000|2024-04-16 03:40:00|10161|10159|10161|10159|10161.2|10159.2|10161|10159|145
1713239100000|2024-04-16 03:45:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|387
1713239400000|2024-04-16 03:50:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|498
1713239700000|2024-04-16 03:55:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|77
1713240300000|2024-04-16 04:05:00|||||||||387
1713240600000|2024-04-16 04:10:00|||||||||18
1713240900000|2024-04-16 04:15:00|||||||||468
1713241200000|2024-04-16 04:20:00|||||||||263
1713241500000|2024-04-16 04:25:00|||||||||434
1713241800000|2024-04-16 04:30:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|368
1713242100000|2024-04-16 04:35:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|72
1713242400000|2024-04-16 04:40:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|213
1713242700000|2024-04-16 04:45:00|||||||||112
1713243000000|2024-04-16 04:50:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|298
1713243300000|2024-04-16 04:55:00|||||||||1
1713243600000|2024-04-16 05:00:00|||||||||464
1713243900000|2024-04-16 05:05:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|410
1713244200000|2024-04-16 05:10:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|95
1713244500000|2024-04-16 05:15:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|68
1713244800000|2024-04-16 05:20:00|10161|10159|10161|10159|10161|10159|10161|10159|410
1713245100000|2024-04-16 05:25:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|550
1713245400000|2024-04-16 05:30:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|123
1713245700000|2024-04-16 05:35:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|343
1713246000000|2024-04-16 05:40:00|10161|10159|10161|10159|10161|10159|10161|10159|33
1713246300000|2024-04-16 05:45:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|155
1713246600000|2024-04-16 05:50:00|10161.7|10159.7|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|973
1713246900000|2024-04-16 05:55:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|446
1713247200000|2024-04-16 06:00:00|10161|10159|10161|10159|10161.7|10159.7|10161|10159|1197
1713247500000|2024-04-16 06:05:00|10161.4|10159.4|10161.5|10159.5|10161.7|10159.7|10161|10159|252
1713247800000|2024-04-16 06:10:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|842
1713248100000|2024-04-16 06:15:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|347
1713248400000|2024-04-16 06:20:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10160|10158|2426
1713248700000|2024-04-16 06:25:00|10161.4|10159.4|10159.8|10157.8|10161.4|10159.4|10159.8|10157.8|797
1713249000000|2024-04-16 06:30:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|1466
1713249300000|2024-04-16 06:35:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|725
1713249600000|2024-04-16 06:40:00|10159|10157|10157.8|10155.8|10159|10157|10157.4|10155.4|1299
1713249900000|2024-04-16 06:45:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|661
1713250200000|2024-04-16 06:50:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|439
1713250500000|2024-04-16 06:55:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|870
1713250800000|2024-04-16 07:00:00|10157.8|10155.8|10159|10157|10159.4|10157.4|10157.8|10155.8|2595
1713251100000|2024-04-16 07:05:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|954
1713251400000|2024-04-16 07:10:00|10158.6|10156.6|10157.8|10155.8|10159|10157|10157.8|10155.8|1056
1713251700000|2024-04-16 07:15:00|10158|10156|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|550
1713252000000|2024-04-16 07:20:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|786
1713252300000|2024-04-16 07:25:00|10158.6|10156.6|10159|10157|10159|10157|10157.8|10155.8|1038
1713252600000|2024-04-16 07:30:00|10158.6|10156.6|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|680
1713252900000|2024-04-16 07:35:00|10159.2|10157.2|10159.8|10157.8|10159.8|10157.8|10159|10157|697
1713253200000|2024-04-16 07:40:00|10159.6|10157.6|10159|10157|10159.8|10157.8|10159|10157|415
1713253500000|2024-04-16 07:45:00|10158.6|10156.6|10159|10157|10159|10157|10158.2|10156.2|1188
1713253800000|2024-04-16 07:50:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|592
1713254100000|2024-04-16 07:55:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|499
1713254400000|2024-04-16 08:00:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|707
1713254700000|2024-04-16 08:05:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|303
1713255000000|2024-04-16 08:10:00|10159|10157|10159.8|10157.8|10159.8|10157.8|10159|10157|582
1713255300000|2024-04-16 08:15:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|382
1713255600000|2024-04-16 08:20:00|||||||||261
1713255900000|2024-04-16 08:25:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|321
1713256200000|2024-04-16 08:30:00|10160.2|10158.2|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|1667
1713256500000|2024-04-16 08:35:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|1001
1713256800000|2024-04-16 08:40:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|1505
1713257100000|2024-04-16 08:45:00|10159|10157|10159.8|10157.8|10160.2|10158.2|10159|10157|399
1713257400000|2024-04-16 08:50:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|192
1713257700000|2024-04-16 08:55:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|425
1713258000000|2024-04-16 09:00:00|10159|10157|10158.2|10156.2|10159|10157|10157.8|10155.8|1447
1713258300000|2024-04-16 09:05:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|873
1713258600000|2024-04-16 09:10:00|10157.4|10155.4|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|1440
1713258900000|2024-04-16 09:15:00|10158.6|10156.6|10157.4|10155.4|10158.6|10156.6|10157.4|10155.4|1227
1713259200000|2024-04-16 09:20:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|598
1713259500000|2024-04-16 09:25:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|741
1713259800000|2024-04-16 09:30:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|500
1713260100000|2024-04-16 09:35:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|154
1713260400000|2024-04-16 09:40:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|401
1713260700000|2024-04-16 09:45:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|1646
1713261000000|2024-04-16 09:50:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|1505
1713261300000|2024-04-16 09:55:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|1093
1713261600000|2024-04-16 10:00:00|10156.5|10154.5|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|817
1713261900000|2024-04-16 10:05:00|10156.7|10154.7|10157.4|10155.4|10157.8|10155.8|10156.7|10154.7|628
1713262200000|2024-04-16 10:10:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|584
1713262500000|2024-04-16 10:15:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|639
1713262800000|2024-04-16 10:20:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|636
1713263100000|2024-04-16 10:25:00|||||||||301
1713263400000|2024-04-16 10:30:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1247
1713263700000|2024-04-16 10:35:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1117
1713264000000|2024-04-16 10:40:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|275
1713264300000|2024-04-16 10:45:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|1870
1713264600000|2024-04-16 10:50:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|2682
1713264900000|2024-04-16 10:55:00|||||||||467
1713265200000|2024-04-16 11:00:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|726
1713265500000|2024-04-16 11:05:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|662
1713265800000|2024-04-16 11:10:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.3|10155.3|1003
1713266100000|2024-04-16 11:15:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|2509
1713266400000|2024-04-16 11:20:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|1228
1713266700000|2024-04-16 11:25:00|||||||||513
1713267000000|2024-04-16 11:30:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|1495
1713267300000|2024-04-16 11:35:00|10158|10156|10158.2|10156.2|10158.6|10156.6|10158|10156|1514
1713267600000|2024-04-16 11:40:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|1589
1713267900000|2024-04-16 11:45:00|10157.4|10155.4|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|1381
1713268200000|2024-04-16 11:50:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|510
1713268500000|2024-04-16 11:55:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|1099
1713268800000|2024-04-16 12:00:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|1335
1713269100000|2024-04-16 12:05:00|10159|10157|10157.8|10155.8|10159|10157|10157.8|10155.8|1409
1713269400000|2024-04-16 12:10:00|10157.4|10155.4|10158.2|10156.2|10158.6|10156.6|10157.4|10155.4|1561
1713269700000|2024-04-16 12:15:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|1968
1713270000000|2024-04-16 12:20:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.1|10155.1|3452
1713270300000|2024-04-16 12:25:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|1508
1713270600000|2024-04-16 12:30:00|10158.6|10156.6|10159.8|10157.8|10160.6|10158.6|10157.4|10155.4|8500
1713270900000|2024-04-16 12:35:00|10159.4|10157.4|10161|10159|10161.4|10159.4|10159.4|10157.4|4406
1713271200000|2024-04-16 12:40:00|10160.8|10158.8|10161.4|10159.4|10161.5|10159.5|10160.2|10158.2|2078
1713271500000|2024-04-16 12:45:00|10161|10159|10159.4|10157.4|10161.4|10159.4|10159.4|10157.4|4001
1713271800000|2024-04-16 12:50:00|10159.8|10157.8|10158.8|10156.8|10159.8|10157.8|10158.2|10156.2|3200
1713272100000|2024-04-16 12:55:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10157.8|10155.8|1531
1713272400000|2024-04-16 13:00:00|10158.2|10156.2|10155.9|10153.9|10158.2|10156.2|10155.5|10153.5|8455
1713272700000|2024-04-16 13:05:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|4738
1713273000000|2024-04-16 13:10:00|10156.3|10154.3|10155.1|10153.1|10156.7|10154.7|10155.1|10153.1|3200
1713273300000|2024-04-16 13:15:00|10155.3|10153.3|10153.9|10151.9|10155.5|10153.5|10153.5|10151.5|4539
1713273600000|2024-04-16 13:20:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10152.8|10150.8|3170
1713273900000|2024-04-16 13:25:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|3668
1713274200000|2024-04-16 13:30:00|10153.9|10151.9|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|2152
1713274500000|2024-04-16 13:35:00|10153.5|10151.5|10152.4|10150.4|10154.3|10152.3|10151.6|10149.6|5009
1713274800000|2024-04-16 13:40:00|10152.8|10150.8|10153.1|10151.1|10153.3|10151.3|10152|10150|6647
1713275100000|2024-04-16 13:45:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|6281
1713275400000|2024-04-16 13:50:00|10153.5|10151.5|10154.3|10152.3|10154.7|10152.7|10153.5|10151.5|4963
1713275700000|2024-04-16 13:55:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|1937
1713276000000|2024-04-16 14:00:00|10155.1|10153.1|10155.5|10153.5|10156.3|10154.3|10154.7|10152.7|2733
1713276300000|2024-04-16 14:05:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10154.3|10152.3|1913
1713276600000|2024-04-16 14:10:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.3|10152.3|1873
1713276900000|2024-04-16 14:15:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|2284
1713277200000|2024-04-16 14:20:00|10155.9|10153.9|10156.7|10154.7|10157.1|10155.1|10155.9|10153.9|5903
1713277500000|2024-04-16 14:25:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.1|10153.1|2850
1713277800000|2024-04-16 14:30:00|10155.5|10153.5|10155.5|10153.5|10155.7|10153.7|10155.1|10153.1|1004
1713278100000|2024-04-16 14:35:00|10155.1|10153.1|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|3929
1713278400000|2024-04-16 14:40:00|10155.9|10153.9|10157.1|10155.1|10157.4|10155.4|10155.1|10153.1|4185
1713278700000|2024-04-16 14:45:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1903
1713279000000|2024-04-16 14:50:00|10156.5|10154.5|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1672
1713279300000|2024-04-16 14:55:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|2948
1713279600000|2024-04-16 15:00:00|10156.3|10154.3|10157.4|10155.4|10157.4|10155.4|10156.3|10154.3|2896
1713279900000|2024-04-16 15:05:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|4005
1713280200000|2024-04-16 15:10:00|10157.4|10155.4|10155.5|10153.5|10157.6|10155.6|10155.5|10153.5|1982
1713280500000|2024-04-16 15:15:00|10155.9|10153.9|10157.1|10155.1|10157.1|10155.1|10155.9|10153.9|2638
1713280800000|2024-04-16 15:20:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10155.9|10153.9|1989
1713281100000|2024-04-16 15:25:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1197
1713281400000|2024-04-16 15:30:00|10156.3|10154.3|10155.1|10153.1|10156.7|10154.7|10155.1|10153.1|3681
1713281700000|2024-04-16 15:35:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|1300
1713282000000|2024-04-16 15:40:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|1946
1713282300000|2024-04-16 15:45:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|2124
1713282600000|2024-04-16 15:50:00|10153.5|10151.5|10154.7|10152.7|10154.7|10152.7|10153.5|10151.5|2907
1713282900000|2024-04-16 15:55:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|8202
1713283200000|2024-04-16 16:00:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|1702
1713283500000|2024-04-16 16:05:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|980
1713283800000|2024-04-16 16:10:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|1018
1713284100000|2024-04-16 16:15:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|3727
1713284400000|2024-04-16 16:20:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|2280
1713284700000|2024-04-16 16:25:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|1744
1713285000000|2024-04-16 16:30:00|10154.3|10152.3|10153.5|10151.5|10154.7|10152.7|10153.5|10151.5|2706
1713285300000|2024-04-16 16:35:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|3340
1713285600000|2024-04-16 16:40:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|1818
1713285900000|2024-04-16 16:45:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|1023
1713286200000|2024-04-16 16:50:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|664
1713286500000|2024-04-16 16:55:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|1817
1713286800000|2024-04-16 17:00:00|10152.6|10150.6|10152|10150|10152.8|10150.8|10152|10150|3677
1713287100000|2024-04-16 17:05:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10151.2|10149.2|1234
1713287400000|2024-04-16 17:10:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|2344
1713287700000|2024-04-16 17:15:00|10152.2|10150.2|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|1656
1713288000000|2024-04-16 17:20:00|10152|10150|10152|10150|10152.4|10150.4|10151.2|10149.2|1857
1713288300000|2024-04-16 17:25:00|10151.6|10149.6|10149.6|10147.6|10152|10150|10149.2|10147.2|5013
1713288600000|2024-04-16 17:30:00|10150|10148|10146.9|10144.9|10150|10148|10145.7|10143.7|22268
1713288900000|2024-04-16 17:35:00|10147.1|10145.1|10149.2|10147.2|10149.6|10147.6|10146.9|10144.9|7546
1713289200000|2024-04-16 17:40:00|10149.4|10147.4|10150.4|10148.4|10150.8|10148.8|10149.4|10147.4|6037
1713289500000|2024-04-16 17:45:00|10150.8|10148.8|10147.7|10145.7|10150.8|10148.8|10147.7|10145.7|7508
1713289800000|2024-04-16 17:50:00|10147.9|10145.9|10149.2|10147.2|10149.2|10147.2|10147.7|10145.7|4650
1713290100000|2024-04-16 17:55:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10148.1|10146.1|4715
1713290400000|2024-04-16 18:00:00|10149.2|10147.2|10150.4|10148.4|10150.4|10148.4|10148.9|10146.9|4817
1713290700000|2024-04-16 18:05:00|10150|10148|10153.3|10151.3|10154.7|10152.7|10150|10148|10195
1713291000000|2024-04-16 18:10:00|10153.1|10151.1|10152.8|10150.8|10155.1|10153.1|10152.4|10150.4|7106
1713291300000|2024-04-16 18:15:00|10152.4|10150.4|10153.9|10151.9|10154.3|10152.3|10152|10150|5241
1713291600000|2024-04-16 18:20:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|2447
1713291900000|2024-04-16 18:25:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10151.6|10149.6|3446
1713292200000|2024-04-16 18:30:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|1975
1713292500000|2024-04-16 18:35:00|10153.9|10151.9|10153.9|10151.9|10155.1|10153.1|10153.5|10151.5|2805
1713292800000|2024-04-16 18:40:00|10153.5|10151.5|10154.7|10152.7|10154.7|10152.7|10153.5|10151.5|3904
1713293100000|2024-04-16 18:45:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|637
1713293400000|2024-04-16 18:50:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|4152
1713293700000|2024-04-16 18:55:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|5957
1713294000000|2024-04-16 19:00:00|10154.7|10152.7|10153.1|10151.1|10154.7|10152.7|10153.1|10151.1|2416
1713294300000|2024-04-16 19:05:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|1116
1713294600000|2024-04-16 19:10:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|1012
1713294900000|2024-04-16 19:15:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|807
1713295200000|2024-04-16 19:20:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|754
1713295500000|2024-04-16 19:25:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|1531
1713295800000|2024-04-16 19:30:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|1776
1713296100000|2024-04-16 19:35:00|10152.8|10150.8|10152|10150|10153.1|10151.1|10152|10150|1294
1713296400000|2024-04-16 19:40:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|852
1713296700000|2024-04-16 19:45:00|||||||||368
1713297000000|2024-04-16 19:50:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|659
1713297300000|2024-04-16 19:55:00|10152|10150|10153.5|10151.5|10153.5|10151.5|10151.6|10149.6|5599
1713297600000|2024-04-16 20:00:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|4877
1713297900000|2024-04-16 20:05:00|10153.1|10151.1|10152|10150|10153.3|10151.3|10152|10150|1473
1713298200000|2024-04-16 20:10:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|1044
1713298500000|2024-04-16 20:15:00|10152|10150|10150.8|10148.8|10152|10150|10150.8|10148.8|813
1713298800000|2024-04-16 20:20:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1169
1713299100000|2024-04-16 20:25:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|532
1713299400000|2024-04-16 20:30:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|592
1713299700000|2024-04-16 20:35:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|458
1713300000000|2024-04-16 20:40:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|2375
1713300300000|2024-04-16 20:45:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|918
1713300600000|2024-04-16 20:50:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|1779
1713300900000|2024-04-16 20:55:00|10150.4|10148.4|10149.8|10147.8|10150.4|10148.4|10149.6|10147.6|579
1713304800000|2024-04-16 22:00:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|1072
1713305100000|2024-04-16 22:05:00|10150.6|10148.6|10150.4|10148.4|10150.6|10148.6|10150.4|10148.4|174
1713305400000|2024-04-16 22:10:00|||||||||93
1713305700000|2024-04-16 22:15:00|||||||||12
1713306000000|2024-04-16 22:20:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|115
1713306300000|2024-04-16 22:25:00|||||||||3
1713306600000|2024-04-16 22:30:00|||||||||9
1713306900000|2024-04-16 22:35:00|||||||||4
1713307200000|2024-04-16 22:40:00|||||||||17
1713307500000|2024-04-16 22:45:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|334
1713307800000|2024-04-16 22:50:00|||||||||2
1713308100000|2024-04-16 22:55:00|10151|10149|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|418
1713308400000|2024-04-16 23:00:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|196
1713308700000|2024-04-16 23:05:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|137
1713309000000|2024-04-16 23:10:00|10151|10149|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|70
1713309300000|2024-04-16 23:15:00|10151|10149|10150.8|10148.8|10151|10149|10150.8|10148.8|0
1713309600000|2024-04-16 23:20:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|165
1713309900000|2024-04-16 23:25:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|48
1713310200000|2024-04-16 23:30:00|10151|10149|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|37
1713310500000|2024-04-16 23:35:00|10151|10149|10150.8|10148.8|10151|10149|10150.8|10148.8|53
1713310800000|2024-04-16 23:40:00|||||||||27
1713311100000|2024-04-16 23:45:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|304
1713311400000|2024-04-16 23:50:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|446
1713311700000|2024-04-16 23:55:00|10150|10148|10150|10148|10150|10148|10150|10148|258
1713312000000|2024-04-17 00:00:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|1125
1713312300000|2024-04-17 00:05:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|496
1713312600000|2024-04-17 00:10:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|690
1713312900000|2024-04-17 00:15:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|362
1713313200000|2024-04-17 00:20:00|10149.6|10147.6|10150.4|10148.4|10150.8|10148.8|10149.6|10147.6|377
1713313500000|2024-04-17 00:25:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|846
1713313800000|2024-04-17 00:30:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|111
1713314100000|2024-04-17 00:35:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|90
1713314400000|2024-04-17 00:40:00|||||||||170
1713314700000|2024-04-17 00:45:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|108
1713315000000|2024-04-17 00:50:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|180
1713315300000|2024-04-17 00:55:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|198
1713315600000|2024-04-17 01:00:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|501
1713315900000|2024-04-17 01:05:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|558
1713316200000|2024-04-17 01:10:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|288
1713316500000|2024-04-17 01:15:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|126
1713316800000|2024-04-17 01:20:00|||||||||277
1713317100000|2024-04-17 01:25:00|||||||||113
1713317400000|2024-04-17 01:30:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|494
1713317700000|2024-04-17 01:35:00|||||||||82
1713318000000|2024-04-17 01:40:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|99
1713318300000|2024-04-17 01:45:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|181
1713318600000|2024-04-17 01:50:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|1255
1713318900000|2024-04-17 01:55:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|684
1713319200000|2024-04-17 02:00:00|||||||||242
1713319500000|2024-04-17 02:05:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151.6|10149.6|920
1713319800000|2024-04-17 02:10:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|416
1713320100000|2024-04-17 02:15:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|228
1713320400000|2024-04-17 02:20:00|||||||||58
1713320700000|2024-04-17 02:25:00|||||||||2
1713321000000|2024-04-17 02:30:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|164
1713321300000|2024-04-17 02:35:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|193
1713321600000|2024-04-17 02:40:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|345
1713321900000|2024-04-17 02:45:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|439
1713322200000|2024-04-17 02:50:00|||||||||13
1713322500000|2024-04-17 02:55:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|208
1713322800000|2024-04-17 03:00:00|10151.4|10149.4|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|89
1713323100000|2024-04-17 03:05:00|||||||||36
1713323400000|2024-04-17 03:10:00|||||||||9
1713323700000|2024-04-17 03:15:00|||||||||44
1713324300000|2024-04-17 03:25:00|10151.4|10149.4|10151.2|10149.2|10151.4|10149.4|10151.2|10149.2|291
1713324600000|2024-04-17 03:30:00|||||||||236
1713324900000|2024-04-17 03:35:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|682
1713325200000|2024-04-17 03:40:00|||||||||296
1713325500000|2024-04-17 03:45:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|36
1713325800000|2024-04-17 03:50:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|260
1713326100000|2024-04-17 03:55:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|253
1713326400000|2024-04-17 04:00:00|||||||||224
1713326700000|2024-04-17 04:05:00|||||||||107
1713327000000|2024-04-17 04:10:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|48
1713327300000|2024-04-17 04:15:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|313
1713327900000|2024-04-17 04:25:00|||||||||82
1713328500000|2024-04-17 04:35:00|||||||||1
1713328800000|2024-04-17 04:40:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|384
1713329100000|2024-04-17 04:45:00|||||||||51
1713329700000|2024-04-17 04:55:00|||||||||26
1713330000000|2024-04-17 05:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|278
1713330300000|2024-04-17 05:05:00|||||||||265
1713330600000|2024-04-17 05:10:00|||||||||1
1713330900000|2024-04-17 05:15:00|||||||||2
1713331200000|2024-04-17 05:20:00|10150|10148|10150|10148|10150|10148|10150|10148|202
1713331500000|2024-04-17 05:25:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|442
1713331800000|2024-04-17 05:30:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|153
1713332100000|2024-04-17 05:35:00|||||||||335
1713332400000|2024-04-17 05:40:00|||||||||11
1713332700000|2024-04-17 05:45:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|120
1713333000000|2024-04-17 05:50:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|308
1713333300000|2024-04-17 05:55:00|10149.6|10147.6|10149.8|10147.8|10150|10148|10149.6|10147.6|153
1713333600000|2024-04-17 06:00:00|10150|10148|10148.5|10146.5|10150|10148|10148.1|10146.1|3820
1713333900000|2024-04-17 06:05:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|702
1713334200000|2024-04-17 06:10:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|821
1713334500000|2024-04-17 06:15:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|943
1713334800000|2024-04-17 06:20:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|1431
1713335100000|2024-04-17 06:25:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|1338
1713335400000|2024-04-17 06:30:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|244
1713335700000|2024-04-17 06:35:00|10148.5|10146.5|10149.6|10147.6|10149.6|10147.6|10148.1|10146.1|1332
1713336000000|2024-04-17 06:40:00|10149.2|10147.2|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|800
1713336300000|2024-04-17 06:45:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|791
1713336600000|2024-04-17 06:50:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10151.2|10149.2|2034
1713336900000|2024-04-17 06:55:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|683
1713337200000|2024-04-17 07:00:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|1240
1713337500000|2024-04-17 07:05:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|818
1713337800000|2024-04-17 07:10:00|10152|10150|10152|10150|10152|10150|10152|10150|932
1713338100000|2024-04-17 07:15:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|977
1713338400000|2024-04-17 07:20:00|10152.6|10150.6|10152.4|10150.4|10152.8|10150.8|10152|10150|452
1713338700000|2024-04-17 07:25:00|10152.8|10150.8|10153.5|10151.5|10153.9|10151.9|10152.4|10150.4|2052
1713339000000|2024-04-17 07:30:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|626
1713339300000|2024-04-17 07:35:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|747
1713339600000|2024-04-17 07:40:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|2139
1713339900000|2024-04-17 07:45:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153|10151|516
1713340200000|2024-04-17 07:50:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1684
1713340500000|2024-04-17 07:55:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|2123
1713340800000|2024-04-17 08:00:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|2102
1713341100000|2024-04-17 08:05:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1489
1713341400000|2024-04-17 08:10:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|2359
1713341700000|2024-04-17 08:15:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|522
1713342000000|2024-04-17 08:20:00|10154.1|10152.1|10155.1|10153.1|10155.1|10153.1|10153.9|10151.9|1288
1713342300000|2024-04-17 08:25:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|3334
1713342600000|2024-04-17 08:30:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|2282
1713342900000|2024-04-17 08:35:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|9686
1713343200000|2024-04-17 08:40:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|1819
1713343500000|2024-04-17 08:45:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|621
1713343800000|2024-04-17 08:50:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|1972
1713344100000|2024-04-17 08:55:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|2307
1713344400000|2024-04-17 09:00:00|10157.8|10155.8|10156.3|10154.3|10158.2|10156.2|10156.3|10154.3|2706
1713344700000|2024-04-17 09:05:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|898
1713345000000|2024-04-17 09:10:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|214
1713345300000|2024-04-17 09:15:00|10156.3|10154.3|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|453
1713345600000|2024-04-17 09:20:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|567
1713345900000|2024-04-17 09:25:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|827
1713346200000|2024-04-17 09:30:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|389
1713346500000|2024-04-17 09:35:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|320
1713346800000|2024-04-17 09:40:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|781
1713347100000|2024-04-17 09:45:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|2586
1713347400000|2024-04-17 09:50:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|397
1713347700000|2024-04-17 09:55:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|828
1713348000000|2024-04-17 10:00:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|828
1713348300000|2024-04-17 10:05:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1056
1713348600000|2024-04-17 10:10:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|772
1713348900000|2024-04-17 10:15:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1106
1713349200000|2024-04-17 10:20:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|249
1713349500000|2024-04-17 10:25:00|||||||||805
1713349800000|2024-04-17 10:30:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|596
1713350100000|2024-04-17 10:35:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|619
1713350400000|2024-04-17 10:40:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|777
1713350700000|2024-04-17 10:45:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|123
1713351000000|2024-04-17 10:50:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|650
1713351300000|2024-04-17 10:55:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|691
1713351600000|2024-04-17 11:00:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|494
1713351900000|2024-04-17 11:05:00|10154.5|10152.5|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|1115
1713352200000|2024-04-17 11:10:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|495
1713352500000|2024-04-17 11:15:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|1061
1713352800000|2024-04-17 11:20:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|1277
1713353100000|2024-04-17 11:25:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|718
1713353400000|2024-04-17 11:30:00|10153.3|10151.3|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|1632
1713353700000|2024-04-17 11:35:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|322
1713354000000|2024-04-17 11:40:00|||||||||121
1713354300000|2024-04-17 11:45:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|730
1713354600000|2024-04-17 11:50:00|||||||||241
1713354900000|2024-04-17 11:55:00|10153.9|10151.9|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|1456
1713355200000|2024-04-17 12:00:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|3209
1713355500000|2024-04-17 12:05:00|10153.9|10151.9|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|11096
1713355800000|2024-04-17 12:10:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|2248
1713356100000|2024-04-17 12:15:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|521
1713356400000|2024-04-17 12:20:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10152.8|10150.8|5359
1713356700000|2024-04-17 12:25:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|2260
1713357000000|2024-04-17 12:30:00|10153.9|10151.9|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|2388
1713357300000|2024-04-17 12:35:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153|10151|5064
1713357600000|2024-04-17 12:40:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|2837
1713357900000|2024-04-17 12:45:00|10154.3|10152.3|10153.9|10151.9|10155.1|10153.1|10153.5|10151.5|6551
1713358200000|2024-04-17 12:50:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|2051
1713358500000|2024-04-17 12:55:00|10155.5|10153.5|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|1821
1713358800000|2024-04-17 13:00:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|2716
1713359100000|2024-04-17 13:05:00|10155.1|10153.1|10155.9|10153.9|10156.3|10154.3|10155.1|10153.1|2170
1713359400000|2024-04-17 13:10:00|10156.1|10154.1|10156.7|10154.7|10156.7|10154.7|10155.5|10153.5|4487
1713359700000|2024-04-17 13:15:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|3153
1713360000000|2024-04-17 13:20:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|2149
1713360300000|2024-04-17 13:25:00|10156.1|10154.1|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|2701
1713360600000|2024-04-17 13:30:00|10155.9|10153.9|10155.5|10153.5|10156.7|10154.7|10155.5|10153.5|3966
1713360900000|2024-04-17 13:35:00|10155.1|10153.1|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|2807
1713361200000|2024-04-17 13:40:00|10155.7|10153.7|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|3745
1713361500000|2024-04-17 13:45:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|12368
1713361800000|2024-04-17 13:50:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|1644
1713362100000|2024-04-17 13:55:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|3573
1713362400000|2024-04-17 14:00:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|1358
1713362700000|2024-04-17 14:05:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|1555
1713363000000|2024-04-17 14:10:00|10155.5|10153.5|10157.1|10155.1|10157.4|10155.4|10155.5|10153.5|6019
1713363300000|2024-04-17 14:15:00|10156.7|10154.7|10155.1|10153.1|10157.1|10155.1|10155.1|10153.1|1728
1713363600000|2024-04-17 14:20:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|1178
1713363900000|2024-04-17 14:25:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|1693
1713364200000|2024-04-17 14:30:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|1788
1713364500000|2024-04-17 14:35:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|1420
1713364800000|2024-04-17 14:40:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|672
1713365100000|2024-04-17 14:45:00|10155.5|10153.5|10156.3|10154.3|10156.7|10154.7|10155.5|10153.5|2737
1713365400000|2024-04-17 14:50:00|10155.9|10153.9|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|1166
1713365700000|2024-04-17 14:55:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|4135
1713366000000|2024-04-17 15:00:00|10157.3|10155.3|10158.2|10156.2|10158.2|10156.2|10157.3|10155.3|3326
1713366300000|2024-04-17 15:05:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|2427
1713366600000|2024-04-17 15:10:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|2436
1713366900000|2024-04-17 15:15:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|1275
1713367200000|2024-04-17 15:20:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|2095
1713367500000|2024-04-17 15:25:00|10157.4|10155.4|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|2280
1713367800000|2024-04-17 15:30:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|1146
1713368100000|2024-04-17 15:35:00|10157.4|10155.4|10159.4|10157.4|10159.4|10157.4|10157.4|10155.4|5638
1713368400000|2024-04-17 15:40:00|10159|10157|10158.2|10156.2|10159|10157|10158.2|10156.2|1341
1713368700000|2024-04-17 15:45:00|10158.4|10156.4|10160.2|10158.2|10160.2|10158.2|10158.2|10156.2|1913
1713369000000|2024-04-17 15:50:00|10159.8|10157.8|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|5036
1713369300000|2024-04-17 15:55:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1887
1713369600000|2024-04-17 16:00:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1518
1713369900000|2024-04-17 16:05:00|10159.8|10157.8|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|1867
1713370200000|2024-04-17 16:10:00|10159.8|10157.8|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|1539
1713370500000|2024-04-17 16:15:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|566
1713370800000|2024-04-17 16:20:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10160.6|10158.6|1371
1713371100000|2024-04-17 16:25:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|1397
1713371400000|2024-04-17 16:30:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1385
1713371700000|2024-04-17 16:35:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|2617
1713372000000|2024-04-17 16:40:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1392
1713372300000|2024-04-17 16:45:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|2223
1713372600000|2024-04-17 16:50:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|2336
1713372900000|2024-04-17 16:55:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|1754
1713373200000|2024-04-17 17:00:00|10161.9|10159.9|10162.9|10160.9|10163.7|10161.7|10161.5|10159.5|3566
1713373500000|2024-04-17 17:05:00|10162.5|10160.5|10161.7|10159.7|10163.3|10161.3|10161.7|10159.7|2580
1713373800000|2024-04-17 17:10:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|4441
1713374100000|2024-04-17 17:15:00|10161.4|10159.4|10161|10159|10162.1|10160.1|10160.6|10158.6|1215
1713374400000|2024-04-17 17:20:00|10160.6|10158.6|10160.6|10158.6|10161.4|10159.4|10160.2|10158.2|1339
1713374700000|2024-04-17 17:25:00|10160.2|10158.2|10160.2|10158.2|10161|10159|10160.2|10158.2|1550
1713375000000|2024-04-17 17:30:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.2|10158.2|917
1713375300000|2024-04-17 17:35:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|514
1713375600000|2024-04-17 17:40:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|753
1713375900000|2024-04-17 17:45:00|10161|10159|10162.1|10160.1|10162.1|10160.1|10161|10159|1562
1713376200000|2024-04-17 17:50:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1821
1713376500000|2024-04-17 17:55:00|10162.5|10160.5|10162.3|10160.3|10162.5|10160.5|10161.7|10159.7|1679
1713376800000|2024-04-17 18:00:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1033
1713377100000|2024-04-17 18:05:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|3240
1713377400000|2024-04-17 18:10:00|10163.7|10161.7|10162.5|10160.5|10163.7|10161.7|10162.5|10160.5|2059
1713377700000|2024-04-17 18:15:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|2084
1713378000000|2024-04-17 18:20:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|1648
1713378300000|2024-04-17 18:25:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|365
1713378600000|2024-04-17 18:30:00|10161.7|10159.7|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|657
1713378900000|2024-04-17 18:35:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|2578
1713379200000|2024-04-17 18:40:00|10161.7|10159.7|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|1283
1713379500000|2024-04-17 18:45:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|670
1713379800000|2024-04-17 18:50:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|650
1713380100000|2024-04-17 18:55:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|2226
1713380400000|2024-04-17 19:00:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|1681
1713380700000|2024-04-17 19:05:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|989
1713381000000|2024-04-17 19:10:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1741
1713381300000|2024-04-17 19:15:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|815
1713381600000|2024-04-17 19:20:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|768
1713381900000|2024-04-17 19:25:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|1262
1713382200000|2024-04-17 19:30:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10159|10157|1843
1713382500000|2024-04-17 19:35:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|626
1713382800000|2024-04-17 19:40:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|756
1713383100000|2024-04-17 19:45:00|10160.2|10158.2|10160.8|10158.8|10161|10159|10160.2|10158.2|2431
1713383400000|2024-04-17 19:50:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|1379
1713383700000|2024-04-17 19:55:00|10161|10159|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|3266
1713384000000|2024-04-17 20:00:00|10160.2|10158.2|10161|10159|10161.4|10159.4|10160.2|10158.2|1836
1713384300000|2024-04-17 20:05:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|266
1713384600000|2024-04-17 20:10:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|118
1713384900000|2024-04-17 20:15:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|356
1713385200000|2024-04-17 20:20:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|115
1713385500000|2024-04-17 20:25:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|476
1713385800000|2024-04-17 20:30:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1163
1713386100000|2024-04-17 20:35:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|486
1713386400000|2024-04-17 20:40:00|||||||||956
1713386700000|2024-04-17 20:45:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|1419
1713387000000|2024-04-17 20:50:00|10161|10159|10160.8|10158.8|10161|10159|10160.6|10158.6|1168
1713387300000|2024-04-17 20:55:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|691
1713391200000|2024-04-17 22:00:00|10159.8|10157.8|10160.4|10158.4|10160.6|10158.6|10159.8|10157.8|435
1713391500000|2024-04-17 22:05:00|10160.2|10158.2|10160.2|10158.2|10160.4|10158.4|10160.2|10158.2|0
1713391800000|2024-04-17 22:10:00|||||||||405
1713392100000|2024-04-17 22:15:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10160|10158|48
1713392400000|2024-04-17 22:20:00|10160.4|10158.4|10159.4|10157.4|10160.4|10158.4|10159.4|10157.4|41
1713392700000|2024-04-17 22:25:00|||||||||21
1713393000000|2024-04-17 22:30:00|||||||||12
1713393300000|2024-04-17 22:35:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.6|10157.6|31
1713393600000|2024-04-17 22:40:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.2|10157.2|21
1713393900000|2024-04-17 22:45:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|13
1713394200000|2024-04-17 22:50:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|119
1713394500000|2024-04-17 22:55:00|||||||||28
1713394800000|2024-04-17 23:00:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|397
1713395100000|2024-04-17 23:05:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.6|10157.6|357
1713395400000|2024-04-17 23:10:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|416
1713395700000|2024-04-17 23:15:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|277
1713396000000|2024-04-17 23:20:00|10160|10158|10160.2|10158.2|10160.6|10158.6|10160|10158|806
1713396300000|2024-04-17 23:25:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|60
1713396600000|2024-04-17 23:30:00|||||||||13
1713396900000|2024-04-17 23:35:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.6|10157.6|432
1713397200000|2024-04-17 23:40:00|10159.6|10157.6|10159.4|10157.4|10159.6|10157.6|10159.4|10157.4|106
1713397500000|2024-04-17 23:45:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.6|10157.6|223
1713397800000|2024-04-17 23:50:00|||||||||49
1713398100000|2024-04-17 23:55:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|829
1713398400000|2024-04-18 00:00:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|217
1713398700000|2024-04-18 00:05:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|874
1713399000000|2024-04-18 00:10:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|790
1713399300000|2024-04-18 00:15:00|10158.8|10156.8|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|104
1713399600000|2024-04-18 00:20:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|482
1713399900000|2024-04-18 00:25:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|1474
1713400200000|2024-04-18 00:30:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|126
1713400500000|2024-04-18 00:35:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|69
1713400800000|2024-04-18 00:40:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|642
1713401100000|2024-04-18 00:45:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|58
1713401400000|2024-04-18 00:50:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|307
1713401700000|2024-04-18 00:55:00|10160|10158|10161|10159|10161|10159|10159.8|10157.8|577
1713402000000|2024-04-18 01:00:00|10161.2|10159.2|10161.7|10159.7|10161.7|10159.7|10161|10159|550
1713402300000|2024-04-18 01:05:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|225
1713402600000|2024-04-18 01:10:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|535
1713402900000|2024-04-18 01:15:00|10161|10159|10161|10159|10161|10159|10161|10159|713
1713403200000|2024-04-18 01:20:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|348
1713403500000|2024-04-18 01:25:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|292
1713403800000|2024-04-18 01:30:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10160.6|10158.6|487
1713404100000|2024-04-18 01:35:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|475
1713404400000|2024-04-18 01:40:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|125
1713404700000|2024-04-18 01:45:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|441
1713405000000|2024-04-18 01:50:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|295
1713405300000|2024-04-18 01:55:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|126
1713405600000|2024-04-18 02:00:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|300
1713405900000|2024-04-18 02:05:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10162.3|10160.3|58
1713406200000|2024-04-18 02:10:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|288
1713406500000|2024-04-18 02:15:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|344
1713406800000|2024-04-18 02:20:00|||||||||92
1713407100000|2024-04-18 02:25:00|||||||||119
1713407400000|2024-04-18 02:30:00|||||||||4
1713407700000|2024-04-18 02:35:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|134
1713408000000|2024-04-18 02:40:00|||||||||275
1713408300000|2024-04-18 02:45:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|152
1713408600000|2024-04-18 02:50:00|10162.7|10160.7|10162.5|10160.5|10162.7|10160.7|10162.5|10160.5|11
1713408900000|2024-04-18 02:55:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|59
1713409200000|2024-04-18 03:00:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|74
1713409500000|2024-04-18 03:05:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|124
1713409800000|2024-04-18 03:10:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|271
1713410100000|2024-04-18 03:15:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|174
1713410400000|2024-04-18 03:20:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|32
1713411000000|2024-04-18 03:30:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|395
1713411300000|2024-04-18 03:35:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|219
1713411600000|2024-04-18 03:40:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|462
1713411900000|2024-04-18 03:45:00|10164.5|10162.5|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|530
1713412200000|2024-04-18 03:50:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|475
1713412500000|2024-04-18 03:55:00|||||||||5
1713412800000|2024-04-18 04:00:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|150
1713413100000|2024-04-18 04:05:00|10163.3|10161.3|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|507
1713413400000|2024-04-18 04:10:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|2614
1713413700000|2024-04-18 04:15:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|4599
1713414000000|2024-04-18 04:20:00|10163.9|10161.9|10163.7|10161.7|10163.9|10161.9|10163.7|10161.7|144
1713414300000|2024-04-18 04:25:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|328
1713414600000|2024-04-18 04:30:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|512
1713414900000|2024-04-18 04:35:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|95
1713415200000|2024-04-18 04:40:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|148
1713415500000|2024-04-18 04:45:00|||||||||95
1713415800000|2024-04-18 04:50:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|177
1713416100000|2024-04-18 04:55:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|560
1713416400000|2024-04-18 05:00:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|4817
1713416700000|2024-04-18 05:05:00|||||||||644
1713417000000|2024-04-18 05:10:00|10161.7|10159.7|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|4070
1713417300000|2024-04-18 05:15:00|||||||||149
1713417600000|2024-04-18 05:20:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|5443
1713417900000|2024-04-18 05:25:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|858
1713418200000|2024-04-18 05:30:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|658
1713418500000|2024-04-18 05:35:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|351
1713418800000|2024-04-18 05:40:00|||||||||250
1713419100000|2024-04-18 05:45:00|||||||||372
1713419400000|2024-04-18 05:50:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|207
1713419700000|2024-04-18 05:55:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|64
1713420000000|2024-04-18 06:00:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|968
1713420300000|2024-04-18 06:05:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|621
1713420600000|2024-04-18 06:10:00|||||||||272
1713420900000|2024-04-18 06:15:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|150
1713421200000|2024-04-18 06:20:00|10162.3|10160.3|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|947
1713421500000|2024-04-18 06:25:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|503
1713421800000|2024-04-18 06:30:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|596
1713422100000|2024-04-18 06:35:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|660
1713422400000|2024-04-18 06:40:00|10162.3|10160.3|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|249
1713422700000|2024-04-18 06:45:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|476
1713423000000|2024-04-18 06:50:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|261
1713423300000|2024-04-18 06:55:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|597
1713423600000|2024-04-18 07:00:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|425
1713423900000|2024-04-18 07:05:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|329
1713424200000|2024-04-18 07:10:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|354
1713424500000|2024-04-18 07:15:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|1545
1713424800000|2024-04-18 07:20:00|10160.8|10158.8|10160.6|10158.6|10161|10159|10160.6|10158.6|230
1713425100000|2024-04-18 07:25:00|10160.2|10158.2|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|531
1713425400000|2024-04-18 07:30:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|798
1713425700000|2024-04-18 07:35:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|834
1713426000000|2024-04-18 07:40:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|350
1713426300000|2024-04-18 07:45:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|1156
1713426600000|2024-04-18 07:50:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|452
1713426900000|2024-04-18 07:55:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|519
1713427200000|2024-04-18 08:00:00|10161|10159|10161.4|10159.4|10161.7|10159.7|10161|10159|929
1713427500000|2024-04-18 08:05:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|542
1713427800000|2024-04-18 08:10:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.9|10159.9|401
1713428100000|2024-04-18 08:15:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|612
1713428400000|2024-04-18 08:20:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|624
1713428700000|2024-04-18 08:25:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|446
1713429000000|2024-04-18 08:30:00|10162.3|10160.3|10162.1|10160.1|10162.3|10160.3|10161.9|10159.9|312
1713429300000|2024-04-18 08:35:00|||||||||290
1713429600000|2024-04-18 08:40:00|10162.3|10160.3|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|473
1713429900000|2024-04-18 08:45:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|511
1713430200000|2024-04-18 08:50:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|659
1713430500000|2024-04-18 08:55:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|179
1713430800000|2024-04-18 09:00:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|188
1713431100000|2024-04-18 09:05:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|493
1713431400000|2024-04-18 09:10:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|881
1713431700000|2024-04-18 09:15:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|699
1713432000000|2024-04-18 09:20:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|508
1713432300000|2024-04-18 09:25:00|10161|10159|10161|10159|10161|10159|10161|10159|421
1713432600000|2024-04-18 09:30:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161|10159|1685
1713432900000|2024-04-18 09:35:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|720
1713433200000|2024-04-18 09:40:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|1010
1713433500000|2024-04-18 09:45:00|||||||||91
1713433800000|2024-04-18 09:50:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|714
1713434100000|2024-04-18 09:55:00|10161.4|10159.4|10161.4|10159.4|10161.5|10159.5|10161|10159|228
1713434400000|2024-04-18 10:00:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|78
1713434700000|2024-04-18 10:05:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|321
1713435000000|2024-04-18 10:10:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1821
1713435300000|2024-04-18 10:15:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|300
1713435600000|2024-04-18 10:20:00|10161.5|10159.5|10161.7|10159.7|10162.1|10160.1|10161.5|10159.5|212
1713435900000|2024-04-18 10:25:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|1140
1713436200000|2024-04-18 10:30:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|535
1713436500000|2024-04-18 10:35:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|273
1713436800000|2024-04-18 10:40:00|||||||||204
1713437100000|2024-04-18 10:45:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10160.6|10158.6|1698
1713437400000|2024-04-18 10:50:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.2|10158.2|2677
1713437700000|2024-04-18 10:55:00|10161|10159|10160.6|10158.6|10161|10159|10160.2|10158.2|412
1713438000000|2024-04-18 11:00:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|519
1713438300000|2024-04-18 11:05:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|582
1713438600000|2024-04-18 11:10:00|10160|10158|10159.8|10157.8|10160|10158|10159.8|10157.8|485
1713438900000|2024-04-18 11:15:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|866
1713439200000|2024-04-18 11:20:00|10160.8|10158.8|10159.8|10157.8|10161|10159|10159.8|10157.8|1089
1713439500000|2024-04-18 11:25:00|10159.6|10157.6|10159|10157|10159.8|10157.8|10159|10157|1214
1713439800000|2024-04-18 11:30:00|10159.2|10157.2|10159.4|10157.4|10159.8|10157.8|10159.2|10157.2|1455
1713440100000|2024-04-18 11:35:00|10159|10157|10158.6|10156.6|10159|10157|10158.2|10156.2|1004
1713440400000|2024-04-18 11:40:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|793
1713440700000|2024-04-18 11:45:00|10159|10157|10159|10157|10159|10157|10158.2|10156.2|1018
1713441000000|2024-04-18 11:50:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|694
1713441300000|2024-04-18 11:55:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|874
1713441600000|2024-04-18 12:00:00|10157.8|10155.8|10157.4|10155.4|10158.2|10156.2|10157.4|10155.4|1928
1713441900000|2024-04-18 12:05:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|2004
1713442200000|2024-04-18 12:10:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|607
1713442500000|2024-04-18 12:15:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|2595
1713442800000|2024-04-18 12:20:00|10158|10156|10157.1|10155.1|10158|10156|10156.7|10154.7|3273
1713443100000|2024-04-18 12:25:00|10156.7|10154.7|10156.9|10154.9|10157.3|10155.3|10156.3|10154.3|2493
1713443400000|2024-04-18 12:30:00|10158.2|10156.2|10155.9|10153.9|10158.4|10156.4|10154.3|10152.3|10076
1713443700000|2024-04-18 12:35:00|10155.5|10153.5|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|3660
1713444000000|2024-04-18 12:40:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.1|10153.1|2613
1713444300000|2024-04-18 12:45:00|10155.5|10153.5|10157.1|10155.1|10158.2|10156.2|10155.5|10153.5|4276
1713444600000|2024-04-18 12:50:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1778
1713444900000|2024-04-18 12:55:00|10157.1|10155.1|10157.8|10155.8|10158.2|10156.2|10156.7|10154.7|6660
1713445200000|2024-04-18 13:00:00|10158.2|10156.2|10156.7|10154.7|10158.2|10156.2|10156.3|10154.3|2410
1713445500000|2024-04-18 13:05:00|10156.3|10154.3|10154.7|10152.7|10157.1|10155.1|10154.7|10152.7|3003
1713445800000|2024-04-18 13:10:00|10154.3|10152.3|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|3751
1713446100000|2024-04-18 13:15:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1533
1713446400000|2024-04-18 13:20:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1264
1713446700000|2024-04-18 13:25:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|3067
1713447000000|2024-04-18 13:30:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10154.3|10152.3|3536
1713447300000|2024-04-18 13:35:00|10155.1|10153.1|10152.4|10150.4|10155.5|10153.5|10152|10150|11901
1713447600000|2024-04-18 13:40:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10150.4|10148.4|9183
1713447900000|2024-04-18 13:45:00|10151.2|10149.2|10152|10150|10152.4|10150.4|10150.8|10148.8|14860
1713448200000|2024-04-18 13:50:00|10151.6|10149.6|10151.2|10149.2|10152|10150|10150.8|10148.8|4473
1713448500000|2024-04-18 13:55:00|10151|10149|10150.8|10148.8|10151.2|10149.2|10150|10148|6204
1713448800000|2024-04-18 14:00:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|4842
1713449100000|2024-04-18 14:05:00|10150.6|10148.6|10152|10150|10152.4|10150.4|10150.4|10148.4|5041
1713449400000|2024-04-18 14:10:00|10152.4|10150.4|10151.2|10149.2|10152.4|10150.4|10151.2|10149.2|3925
1713449700000|2024-04-18 14:15:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|1849
1713450000000|2024-04-18 14:20:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.2|10149.2|6326
1713450300000|2024-04-18 14:25:00|10151.2|10149.2|10150.4|10148.4|10151.6|10149.6|10150|10148|4809
1713450600000|2024-04-18 14:30:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|4227
1713450900000|2024-04-18 14:35:00|10151.4|10149.4|10150.6|10148.6|10151.6|10149.6|10150.4|10148.4|5187
1713451200000|2024-04-18 14:40:00|10150.4|10148.4|10151.2|10149.2|10151.6|10149.6|10150|10148|3850
1713451500000|2024-04-18 14:45:00|10150.8|10148.8|10151.6|10149.6|10152|10150|10150.8|10148.8|7258
1713451800000|2024-04-18 14:50:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|1548
1713452100000|2024-04-18 14:55:00|10150.8|10148.8|10150|10148|10151.2|10149.2|10149.6|10147.6|4371
1713452400000|2024-04-18 15:00:00|10149.8|10147.8|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|3908
1713452700000|2024-04-18 15:05:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|2517
1713453000000|2024-04-18 15:10:00|10151|10149|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|3498
1713453300000|2024-04-18 15:15:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|2191
1713453600000|2024-04-18 15:20:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|1052
1713453900000|2024-04-18 15:25:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|1732
1713454200000|2024-04-18 15:30:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|778
1713454500000|2024-04-18 15:35:00|10150.4|10148.4|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|1979
1713454800000|2024-04-18 15:40:00|10150.8|10148.8|10149.6|10147.6|10150.8|10148.8|10149.2|10147.2|1637
1713455100000|2024-04-18 15:45:00|10149.2|10147.2|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|4224
1713455400000|2024-04-18 15:50:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|841
1713455700000|2024-04-18 15:55:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10149.6|10147.6|784
1713456000000|2024-04-18 16:00:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|2112
1713456300000|2024-04-18 16:05:00|10150.4|10148.4|10150|10148|10150.8|10148.8|10149.6|10147.6|8284
1713456600000|2024-04-18 16:10:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|821
1713456900000|2024-04-18 16:15:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|1204
1713457200000|2024-04-18 16:20:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|1138
1713457500000|2024-04-18 16:25:00|||||||||269
1713457800000|2024-04-18 16:30:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|457
1713458100000|2024-04-18 16:35:00|10149.6|10147.6|10149.2|10147.2|10150|10148|10149.2|10147.2|1050
1713458400000|2024-04-18 16:40:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|2936
1713458700000|2024-04-18 16:45:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.1|10146.1|2912
1713459000000|2024-04-18 16:50:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|1849
1713459300000|2024-04-18 16:55:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|1788
1713459600000|2024-04-18 17:00:00|10148.9|10146.9|10149.6|10147.6|10150|10148|10148.9|10146.9|1337
1713459900000|2024-04-18 17:05:00|10149.2|10147.2|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|3892
1713460200000|2024-04-18 17:10:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|1690
1713460500000|2024-04-18 17:15:00|10150|10148|10150.4|10148.4|10150.8|10148.8|10149.6|10147.6|1214
1713460800000|2024-04-18 17:20:00|10150|10148|10150.4|10148.4|10151.2|10149.2|10150|10148|1972
1713461100000|2024-04-18 17:25:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|3061
1713461400000|2024-04-18 17:30:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|1160
1713461700000|2024-04-18 17:35:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.6|10147.6|1694
1713462000000|2024-04-18 17:40:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|1912
1713462300000|2024-04-18 17:45:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|1739
1713462600000|2024-04-18 17:50:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|1174
1713462900000|2024-04-18 17:55:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|614
1713463200000|2024-04-18 18:00:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|1280
1713463500000|2024-04-18 18:05:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1265
1713463800000|2024-04-18 18:10:00|10150|10148|10149.6|10147.6|10150|10148|10149.2|10147.2|2482
1713464100000|2024-04-18 18:15:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|4144
1713464400000|2024-04-18 18:20:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10149.2|10147.2|5878
1713464700000|2024-04-18 18:25:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|625
1713465000000|2024-04-18 18:30:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10149.2|10147.2|777
1713465300000|2024-04-18 18:35:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|251
1713465600000|2024-04-18 18:40:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|621
1713465900000|2024-04-18 18:45:00|10149.6|10147.6|10150|10148|10150|10148|10149.4|10147.4|1364
1713466200000|2024-04-18 18:50:00|10149.6|10147.6|10149.4|10147.4|10149.6|10147.6|10149.2|10147.2|1685
1713466500000|2024-04-18 18:55:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|2979
1713466800000|2024-04-18 19:00:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|1721
1713467100000|2024-04-18 19:05:00|10148.9|10146.9|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1128
1713467400000|2024-04-18 19:10:00|10149.6|10147.6|10150|10148|10150|10148|10149.2|10147.2|1287
1713467700000|2024-04-18 19:15:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|194
1713468000000|2024-04-18 19:20:00|10149.8|10147.8|10150|10148|10150|10148|10149.6|10147.6|451
1713468300000|2024-04-18 19:25:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|777
1713468600000|2024-04-18 19:30:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|239
1713468900000|2024-04-18 19:35:00|||||||||215
1713469200000|2024-04-18 19:40:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|674
1713469500000|2024-04-18 19:45:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|432
1713469800000|2024-04-18 19:50:00|10149.6|10147.6|10149.2|10147.2|10150|10148|10149.2|10147.2|1931
1713470100000|2024-04-18 19:55:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|2405
1713470400000|2024-04-18 20:00:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|1614
1713470700000|2024-04-18 20:05:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1411
1713471000000|2024-04-18 20:10:00|||||||||470
1713471300000|2024-04-18 20:15:00|||||||||1247
1713471600000|2024-04-18 20:20:00|||||||||256
1713471900000|2024-04-18 20:25:00|||||||||356
1713472200000|2024-04-18 20:30:00|10149.2|10147.2|10149.2|10147.2|10149.4|10147.4|10149.2|10147.2|1476
1713472500000|2024-04-18 20:35:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|4632
1713472800000|2024-04-18 20:40:00|||||||||595
1713473100000|2024-04-18 20:45:00|10150|10148|10150|10148|10150|10148|10150|10148|1796
1713473400000|2024-04-18 20:50:00|10149.8|10147.8|10149.6|10147.6|10149.8|10147.8|10149.6|10147.6|469
1713473700000|2024-04-18 20:55:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|1359
1713477600000|2024-04-18 22:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|350
1713477900000|2024-04-18 22:05:00|||||||||163
1713478200000|2024-04-18 22:10:00|||||||||4
1713478500000|2024-04-18 22:15:00|||||||||32
1713478800000|2024-04-18 22:20:00|||||||||2
1713479100000|2024-04-18 22:25:00|||||||||1
1713479400000|2024-04-18 22:30:00|||||||||43
1713479700000|2024-04-18 22:35:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|50
1713480000000|2024-04-18 22:40:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|100
1713480300000|2024-04-18 22:45:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|76
1713480600000|2024-04-18 22:50:00|||||||||17
1713480900000|2024-04-18 22:55:00|||||||||24
1713481200000|2024-04-18 23:00:00|||||||||26
1713481500000|2024-04-18 23:05:00|||||||||15
1713481800000|2024-04-18 23:10:00|||||||||35
1713482100000|2024-04-18 23:15:00|||||||||2
1713482400000|2024-04-18 23:20:00|||||||||6
1713482700000|2024-04-18 23:25:00|||||||||5
1713483000000|2024-04-18 23:30:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|405
1713483300000|2024-04-18 23:35:00|||||||||7
1713483600000|2024-04-18 23:40:00|10151.6|10149.6|10151.4|10149.4|10151.6|10149.6|10151.2|10149.2|233
1713483900000|2024-04-18 23:45:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|165
1713484200000|2024-04-18 23:50:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|218
1713484500000|2024-04-18 23:55:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|231
1713484800000|2024-04-19 00:00:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|705
1713485100000|2024-04-19 00:05:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|721
1713485400000|2024-04-19 00:10:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|393
1713485700000|2024-04-19 00:15:00|||||||||6
1713486000000|2024-04-19 00:20:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|82
1713486300000|2024-04-19 00:25:00|10151.2|10149.2|10152|10150|10152|10150|10151.2|10149.2|505
1713486600000|2024-04-19 00:30:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|508
1713486900000|2024-04-19 00:35:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|328
1713487200000|2024-04-19 00:40:00|||||||||12
1713487500000|2024-04-19 00:45:00|||||||||163
1713487800000|2024-04-19 00:50:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|595
1713488100000|2024-04-19 00:55:00|10152.4|10150.4|10153.5|10151.5|10153.5|10151.5|10152|10150|2600
1713488400000|2024-04-19 01:00:00|10153.1|10151.1|10154.7|10152.7|10154.7|10152.7|10153.1|10151.1|3188
1713488700000|2024-04-19 01:05:00|10154.3|10152.3|10159|10157|10159|10157|10154.3|10152.3|6004
1713489000000|2024-04-19 01:10:00|10159.4|10157.4|10160.6|10158.6|10161.7|10159.7|10157.8|10155.8|6289
1713489300000|2024-04-19 01:15:00|10160.2|10158.2|10159|10157|10160.6|10158.6|10157.1|10155.1|6379
1713489600000|2024-04-19 01:20:00|10158.2|10156.2|10159|10157|10159.8|10157.8|10157.8|10155.8|4163
1713489900000|2024-04-19 01:25:00|10158.8|10156.8|10161.7|10159.7|10162.1|10160.1|10158.6|10156.6|3763
1713490200000|2024-04-19 01:30:00|10161.4|10159.4|10165.6|10163.6|10166.8|10164.8|10161|10159|6288
1713490500000|2024-04-19 01:35:00|10165.8|10163.8|10165.6|10163.6|10167.2|10165.2|10164.5|10162.5|4083
1713490800000|2024-04-19 01:40:00|10165.3|10163.3|10167.2|10165.2|10168.8|10166.8|10164.5|10162.5|4147
1713491100000|2024-04-19 01:45:00|10167|10165|10163.3|10161.3|10167.2|10165.2|10163.3|10161.3|4372
1713491400000|2024-04-19 01:50:00|10162.9|10160.9|10164.9|10162.9|10165.6|10163.6|10162.1|10160.1|4427
1713491700000|2024-04-19 01:55:00|10164.5|10162.5|10163.3|10161.3|10164.5|10162.5|10163.3|10161.3|2820
1713492000000|2024-04-19 02:00:00|10163.7|10161.7|10165.6|10163.6|10167.6|10165.6|10163.3|10161.3|2761
1713492300000|2024-04-19 02:05:00|10165.5|10163.5|10166|10164|10167.2|10165.2|10164.9|10162.9|2029
1713492600000|2024-04-19 02:10:00|10166.2|10164.2|10168.8|10166.8|10169.2|10167.2|10166|10164|2509
1713492900000|2024-04-19 02:15:00|10168.4|10166.4|10168.2|10166.2|10169.6|10167.6|10167.6|10165.6|3131
1713493200000|2024-04-19 02:20:00|10168.4|10166.4|10165.6|10163.6|10168.8|10166.8|10165.6|10163.6|2845
1713493500000|2024-04-19 02:25:00|10165.3|10163.3|10166.4|10164.4|10168|10166|10164.9|10162.9|4863
1713493800000|2024-04-19 02:30:00|10166.2|10164.2|10167.6|10165.6|10167.6|10165.6|10166.2|10164.2|5153
1713494100000|2024-04-19 02:35:00|10167.4|10165.4|10167.2|10165.2|10169.6|10167.6|10167.2|10165.2|3653
1713494400000|2024-04-19 02:40:00|10167|10165|10167.6|10165.6|10168|10166|10166|10164|2893
1713494700000|2024-04-19 02:45:00|10168.4|10166.4|10169.9|10167.9|10170.1|10168.1|10167.2|10165.2|5429
1713495000000|2024-04-19 02:50:00|10170.1|10168.1|10168.8|10166.8|10170.1|10168.1|10168.2|10166.2|2331
1713495300000|2024-04-19 02:55:00|10169.2|10167.2|10165.6|10163.6|10169.2|10167.2|10165.6|10163.6|7705
1713495600000|2024-04-19 03:00:00|10165.3|10163.3|10162.5|10160.5|10166|10164|10162.5|10160.5|4611
1713495900000|2024-04-19 03:05:00|10162.1|10160.1|10161.7|10159.7|10164.1|10162.1|10161.7|10159.7|2419
1713496200000|2024-04-19 03:10:00|10162.1|10160.1|10161|10159|10162.1|10160.1|10160.6|10158.6|2617
1713496500000|2024-04-19 03:15:00|10161.2|10159.2|10162.5|10160.5|10162.7|10160.7|10161|10159|2127
1713496800000|2024-04-19 03:20:00|10162.1|10160.1|10161.5|10159.5|10162.7|10160.7|10161.4|10159.4|1053
1713497100000|2024-04-19 03:25:00|10161.7|10159.7|10158.8|10156.8|10162.1|10160.1|10158.6|10156.6|3746
1713497400000|2024-04-19 03:30:00|10159|10157|10160.6|10158.6|10161.4|10159.4|10159|10157|1867
1713497700000|2024-04-19 03:35:00|10161|10159|10161.5|10159.5|10161.7|10159.7|10160|10158|729
1713498000000|2024-04-19 03:40:00|10161.7|10159.7|10159.6|10157.6|10161.7|10159.7|10159|10157|829
1713498300000|2024-04-19 03:45:00|10159.8|10157.8|10160.6|10158.6|10161.4|10159.4|10159.4|10157.4|1602
1713498600000|2024-04-19 03:50:00|10160.4|10158.4|10160.8|10158.8|10161.7|10159.7|10160.2|10158.2|1068
1713498900000|2024-04-19 03:55:00|10161|10159|10160.2|10158.2|10161|10159|10159.8|10157.8|970
1713499200000|2024-04-19 04:00:00|10160|10158|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|634
1713499500000|2024-04-19 04:05:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|249
1713499800000|2024-04-19 04:10:00|10160.6|10158.6|10161|10159|10161|10159|10160.2|10158.2|512
1713500100000|2024-04-19 04:15:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10159.8|10157.8|373
1713500400000|2024-04-19 04:20:00|10160.4|10158.4|10159.8|10157.8|10160.4|10158.4|10159.8|10157.8|225
1713500700000|2024-04-19 04:25:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|455
1713501000000|2024-04-19 04:30:00|10160.6|10158.6|10161|10159|10161.7|10159.7|10160.6|10158.6|548
1713501300000|2024-04-19 04:35:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|273
1713501600000|2024-04-19 04:40:00|10160.2|10158.2|10159.2|10157.2|10160.2|10158.2|10159|10157|468
1713501900000|2024-04-19 04:45:00|10160|10158|10161.7|10159.7|10161.7|10159.7|10159.8|10157.8|964
1713502200000|2024-04-19 04:50:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10160.6|10158.6|1692
1713502500000|2024-04-19 04:55:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|583
1713502800000|2024-04-19 05:00:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|134
1713503100000|2024-04-19 05:05:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10160.6|10158.6|383
1713503400000|2024-04-19 05:10:00|10161.2|10159.2|10160.2|10158.2|10161.4|10159.4|10160|10158|197
1713503700000|2024-04-19 05:15:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|81
1713504000000|2024-04-19 05:20:00|10161|10159|10160.2|10158.2|10161|10159|10159.8|10157.8|359
1713504300000|2024-04-19 05:25:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159|10157|285
1713504600000|2024-04-19 05:30:00|10159|10157|10159|10157|10159.4|10157.4|10158.6|10156.6|546
1713504900000|2024-04-19 05:35:00|10158.6|10156.6|10156.9|10154.9|10159|10157|10156.7|10154.7|1881
1713505200000|2024-04-19 05:40:00|10156.7|10154.7|10157.4|10155.4|10157.8|10155.8|10156.7|10154.7|798
1713505500000|2024-04-19 05:45:00|10157.1|10155.1|10157.8|10155.8|10158.2|10156.2|10157.1|10155.1|479
1713505800000|2024-04-19 05:50:00|10157.6|10155.6|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|372
1713506100000|2024-04-19 05:55:00|10158.2|10156.2|10158.2|10156.2|10158.8|10156.8|10157.8|10155.8|418
1713506400000|2024-04-19 06:00:00|10158.6|10156.6|10159|10157|10159.8|10157.8|10158.6|10156.6|2428
1713506700000|2024-04-19 06:05:00|10158.6|10156.6|10158.2|10156.2|10159|10157|10158.2|10156.2|1223
1713507000000|2024-04-19 06:10:00|10157.8|10155.8|10156.7|10154.7|10158.2|10156.2|10156.7|10154.7|843
1713507300000|2024-04-19 06:15:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|1296
1713507600000|2024-04-19 06:20:00|10155.7|10153.7|10156.7|10154.7|10157.1|10155.1|10155.5|10153.5|1283
1713507900000|2024-04-19 06:25:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|507
1713508200000|2024-04-19 06:30:00|10157.4|10155.4|10155.5|10153.5|10157.8|10155.8|10154.7|10152.7|2009
1713508500000|2024-04-19 06:35:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|566
1713508800000|2024-04-19 06:40:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|1179
1713509100000|2024-04-19 06:45:00|10156.3|10154.3|10155.1|10153.1|10156.3|10154.3|10154.9|10152.9|690
1713509400000|2024-04-19 06:50:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|238
1713509700000|2024-04-19 06:55:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|276
1713510000000|2024-04-19 07:00:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|914
1713510300000|2024-04-19 07:05:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|896
1713510600000|2024-04-19 07:10:00|10154.7|10152.7|10155.1|10153.1|10155.7|10153.7|10154.7|10152.7|680
1713510900000|2024-04-19 07:15:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|2264
1713511200000|2024-04-19 07:20:00|10154.3|10152.3|10153.7|10151.7|10154.3|10152.3|10153.5|10151.5|867
1713511500000|2024-04-19 07:25:00|10153.5|10151.5|10152|10150|10153.5|10151.5|10151.6|10149.6|3213
1713511800000|2024-04-19 07:30:00|10151.6|10149.6|10153.1|10151.1|10153.1|10151.1|10151.6|10149.6|1716
1713512100000|2024-04-19 07:35:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|1318
1713512400000|2024-04-19 07:40:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|588
1713512700000|2024-04-19 07:45:00|10153.1|10151.1|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|902
1713513000000|2024-04-19 07:50:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|136
1713513300000|2024-04-19 07:55:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|558
1713513600000|2024-04-19 08:00:00|10153.3|10151.3|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|464
1713513900000|2024-04-19 08:05:00|10153.7|10151.7|10154.7|10152.7|10154.7|10152.7|10153.5|10151.5|432
1713514200000|2024-04-19 08:10:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|797
1713514500000|2024-04-19 08:15:00|10155.1|10153.1|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|723
1713514800000|2024-04-19 08:20:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|633
1713515100000|2024-04-19 08:25:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|634
1713515400000|2024-04-19 08:30:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|749
1713515700000|2024-04-19 08:35:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|200
1713516000000|2024-04-19 08:40:00|10153.9|10151.9|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|789
1713516300000|2024-04-19 08:45:00|10152.8|10150.8|10153.5|10151.5|10154.3|10152.3|10152.6|10150.6|1469
1713516600000|2024-04-19 08:50:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|642
1713516900000|2024-04-19 08:55:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|618
1713517200000|2024-04-19 09:00:00|10153.9|10151.9|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|574
1713517500000|2024-04-19 09:05:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|378
1713517800000|2024-04-19 09:10:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|465
1713518100000|2024-04-19 09:15:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|512
1713518400000|2024-04-19 09:20:00|10154.7|10152.7|10155.1|10153.1|10155.3|10153.3|10154.7|10152.7|538
1713518700000|2024-04-19 09:25:00|10154.9|10152.9|10155.5|10153.5|10155.9|10153.9|10154.3|10152.3|1581
1713519000000|2024-04-19 09:30:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|645
1713519300000|2024-04-19 09:35:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|1553
1713519600000|2024-04-19 09:40:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|851
1713519900000|2024-04-19 09:45:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|629
1713520200000|2024-04-19 09:50:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|631
1713520500000|2024-04-19 09:55:00|10155.7|10153.7|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|446
1713520800000|2024-04-19 10:00:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|277
1713521100000|2024-04-19 10:05:00|10155.5|10153.5|10156.7|10154.7|10156.7|10154.7|10155.5|10153.5|1986
1713521400000|2024-04-19 10:10:00|10156.5|10154.5|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1144
1713521700000|2024-04-19 10:15:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|1644
1713522000000|2024-04-19 10:20:00|10157.1|10155.1|10155.9|10153.9|10157.1|10155.1|10155.9|10153.9|951
1713522300000|2024-04-19 10:25:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|909
1713522600000|2024-04-19 10:30:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|402
1713522900000|2024-04-19 10:35:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|1337
1713523200000|2024-04-19 10:40:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|604
1713523500000|2024-04-19 10:45:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|2766
1713523800000|2024-04-19 10:50:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|1984
1713524100000|2024-04-19 10:55:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|7421
1713524400000|2024-04-19 11:00:00|10156.3|10154.3|10155.1|10153.1|10156.7|10154.7|10155.1|10153.1|1147
1713524700000|2024-04-19 11:05:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|813
1713525000000|2024-04-19 11:10:00|10155.1|10153.1|10153.9|10151.9|10155.5|10153.5|10153.9|10151.9|3067
1713525300000|2024-04-19 11:15:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|3495
1713525600000|2024-04-19 11:20:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|1791
1713525900000|2024-04-19 11:25:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|1709
1713526200000|2024-04-19 11:30:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|2705
1713526500000|2024-04-19 11:35:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|524
1713526800000|2024-04-19 11:40:00|10152|10150|10152.8|10150.8|10153.1|10151.1|10152|10150|1476
1713527100000|2024-04-19 11:45:00|10152.4|10150.4|10152|10150|10152.8|10150.8|10151.6|10149.6|2446
1713527400000|2024-04-19 11:50:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.2|10149.2|2369
1713527700000|2024-04-19 11:55:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|1233
1713528000000|2024-04-19 12:00:00|10151.8|10149.8|10153.1|10151.1|10153.1|10151.1|10151.8|10149.8|1435
1713528300000|2024-04-19 12:05:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|3162
1713528600000|2024-04-19 12:10:00|10153.3|10151.3|10153.1|10151.1|10153.3|10151.3|10152.4|10150.4|1399
1713528900000|2024-04-19 12:15:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|2758
1713529200000|2024-04-19 12:20:00|10152.8|10150.8|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|2160
1713529500000|2024-04-19 12:25:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10152|10150|1800
1713529800000|2024-04-19 12:30:00|10153|10151|10153.5|10151.5|10154.3|10152.3|10152.8|10150.8|2581
1713530100000|2024-04-19 12:35:00|10153.1|10151.1|10152|10150|10153.5|10151.5|10152|10150|1124
1713530400000|2024-04-19 12:40:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10151.6|10149.6|3042
1713530700000|2024-04-19 12:45:00|10152.2|10150.2|10150.8|10148.8|10152.2|10150.2|10150.8|10148.8|3113
1713531000000|2024-04-19 12:50:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.6|10148.6|1298
1713531300000|2024-04-19 12:55:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|674
1713531600000|2024-04-19 13:00:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|1873
1713531900000|2024-04-19 13:05:00|10151.6|10149.6|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1015
1713532200000|2024-04-19 13:10:00|10152|10150|10151.6|10149.6|10152|10150|10151.2|10149.2|1053
1713532500000|2024-04-19 13:15:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|3893
1713532800000|2024-04-19 13:20:00|10150.6|10148.6|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|1003
1713533100000|2024-04-19 13:25:00|10151.6|10149.6|10152.4|10150.4|10153.1|10151.1|10151.6|10149.6|1720
1713533400000|2024-04-19 13:30:00|10152.2|10150.2|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|1683
1713533700000|2024-04-19 13:35:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1109
1713534000000|2024-04-19 13:40:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10151.2|10149.2|1976
1713534300000|2024-04-19 13:45:00|10152|10150|10150.4|10148.4|10152|10150|10150.4|10148.4|1623
1713534600000|2024-04-19 13:50:00|10150.8|10148.8|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|994
1713534900000|2024-04-19 13:55:00|10150.4|10148.4|10150|10148|10150.8|10148.8|10149.6|10147.6|2846
1713535200000|2024-04-19 14:00:00|10149.6|10147.6|10150.8|10148.8|10150.8|10148.8|10149.6|10147.6|3843
1713535500000|2024-04-19 14:05:00|10150.6|10148.6|10150|10148|10150.8|10148.8|10150|10148|1366
1713535800000|2024-04-19 14:10:00|10150.2|10148.2|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|1607
1713536100000|2024-04-19 14:15:00|10150|10148|10150|10148|10150.8|10148.8|10149.6|10147.6|1813
1713536400000|2024-04-19 14:20:00|10149.6|10147.6|10150|10148|10150.2|10148.2|10149.6|10147.6|1986
1713536700000|2024-04-19 14:25:00|10149.6|10147.6|10150.8|10148.8|10150.8|10148.8|10149.6|10147.6|2541
1713537000000|2024-04-19 14:30:00|10150.4|10148.4|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|3284
1713537300000|2024-04-19 14:35:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|802
1713537600000|2024-04-19 14:40:00|10151.2|10149.2|10152|10150|10152.4|10150.4|10151.2|10149.2|3317
1713537900000|2024-04-19 14:45:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|2348
1713538200000|2024-04-19 14:50:00|10152|10150|10151.2|10149.2|10152.4|10150.4|10151.2|10149.2|1812
1713538500000|2024-04-19 14:55:00|10150.8|10148.8|10152.4|10150.4|10152.8|10150.8|10150.8|10148.8|3336
1713538800000|2024-04-19 15:00:00|10152.6|10150.6|10152.4|10150.4|10152.8|10150.8|10152|10150|2412
1713539100000|2024-04-19 15:05:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152|10150|2702
1713539400000|2024-04-19 15:10:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1796
1713539700000|2024-04-19 15:15:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10152|10150|1294
1713540000000|2024-04-19 15:20:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|612
1713540300000|2024-04-19 15:25:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|1158
1713540600000|2024-04-19 15:30:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|1769
1713540900000|2024-04-19 15:35:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|885
1713541200000|2024-04-19 15:40:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|1350
1713541500000|2024-04-19 15:45:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|853
1713541800000|2024-04-19 15:50:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|2546
1713542100000|2024-04-19 15:55:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|2067
1713542400000|2024-04-19 16:00:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|737
1713542700000|2024-04-19 16:05:00|10153.3|10151.3|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|497
1713543000000|2024-04-19 16:10:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|1274
1713543300000|2024-04-19 16:15:00|10153|10151|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|622
1713543600000|2024-04-19 16:20:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|944
1713543900000|2024-04-19 16:25:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|789
1713544200000|2024-04-19 16:30:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|1198
1713544500000|2024-04-19 16:35:00|10152.6|10150.6|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|426
1713544800000|2024-04-19 16:40:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|1457
1713545100000|2024-04-19 16:45:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|600
1713545400000|2024-04-19 16:50:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|941
1713545700000|2024-04-19 16:55:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|794
1713546000000|2024-04-19 17:00:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|322
1713546300000|2024-04-19 17:05:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|1346
1713546600000|2024-04-19 17:10:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|345
1713546900000|2024-04-19 17:15:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1087
1713547200000|2024-04-19 17:20:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|824
1713547500000|2024-04-19 17:25:00|10151.4|10149.4|10151.6|10149.6|10151.8|10149.8|10151.4|10149.4|639
1713547800000|2024-04-19 17:30:00|10151.2|10149.2|10151.4|10149.4|10151.6|10149.6|10151.2|10149.2|481
1713548100000|2024-04-19 17:35:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|369
1713548400000|2024-04-19 17:40:00|10151.6|10149.6|10151.6|10149.6|10151.8|10149.8|10151.6|10149.6|805
1713548700000|2024-04-19 17:45:00|||||||||551
1713549000000|2024-04-19 17:50:00|10151.2|10149.2|10151.4|10149.4|10151.6|10149.6|10151.2|10149.2|358
1713549300000|2024-04-19 17:55:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|441
1713549600000|2024-04-19 18:00:00|||||||||145
1713549900000|2024-04-19 18:05:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1424
1713550200000|2024-04-19 18:10:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1253
1713550500000|2024-04-19 18:15:00|10152|10150|10152|10150|10152|10150|10152|10150|549
1713550800000|2024-04-19 18:20:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|2404
1713551100000|2024-04-19 18:25:00|||||||||317
1713551400000|2024-04-19 18:30:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|531
1713551700000|2024-04-19 18:35:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|578
1713552000000|2024-04-19 18:40:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|768
1713552300000|2024-04-19 18:45:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10151.6|10149.6|6723
1713552600000|2024-04-19 18:50:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|5301
1713552900000|2024-04-19 18:55:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|5244
1713553200000|2024-04-19 19:00:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|1547
1713553500000|2024-04-19 19:05:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10152|10150|390
1713553800000|2024-04-19 19:10:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|1310
1713554100000|2024-04-19 19:15:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10152|10150|742
1713554400000|2024-04-19 19:20:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|521
1713554700000|2024-04-19 19:25:00|10152.2|10150.2|10152.4|10150.4|10152.8|10150.8|10152|10150|928
1713555000000|2024-04-19 19:30:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|573
1713555300000|2024-04-19 19:35:00|10152.6|10150.6|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|2181
1713555600000|2024-04-19 19:40:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|374
1713555900000|2024-04-19 19:45:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|132
1713556200000|2024-04-19 19:50:00|10152|10150|10152|10150|10152|10150|10152|10150|1621
1713556500000|2024-04-19 19:55:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|2024
1713556800000|2024-04-19 20:00:00|10151.6|10149.6|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|2810
1713557100000|2024-04-19 20:05:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|751
1713557400000|2024-04-19 20:10:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|360
1713557700000|2024-04-19 20:15:00|||||||||188
1713558000000|2024-04-19 20:20:00|||||||||39
1713558300000|2024-04-19 20:25:00|10150|10148|10149.6|10147.6|10150.4|10148.4|10149.6|10147.6|914
1713558600000|2024-04-19 20:30:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|437
1713558900000|2024-04-19 20:35:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|63
1713559200000|2024-04-19 20:40:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|306
1713559500000|2024-04-19 20:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|175
1713559800000|2024-04-19 20:50:00|10150|10148|10150|10148|10150|10148|10150|10148|620
1713560100000|2024-04-19 20:55:00|10149.6|10147.6|10149.8|10147.8|10150|10148|10149.6|10147.6|913
1713736800000|2024-04-21 22:00:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10144.9|10142.9|1432
1713737100000|2024-04-21 22:05:00|10146.7|10144.7|10147.3|10145.3|10147.7|10145.7|10146.7|10144.7|1152
1713737400000|2024-04-21 22:10:00|10146.5|10144.5|10147.7|10145.7|10147.7|10145.7|10146.1|10144.1|919
1713737700000|2024-04-21 22:15:00|10147.5|10145.5|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|238
1713738000000|2024-04-21 22:20:00|10147.1|10145.1|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|462
1713738300000|2024-04-21 22:25:00|10147.1|10145.1|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|71
1713738600000|2024-04-21 22:30:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|279
1713738900000|2024-04-21 22:35:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|57
1713739200000|2024-04-21 22:40:00|||||||||1
1713739500000|2024-04-21 22:45:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|359
1713739800000|2024-04-21 22:50:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|167
1713740100000|2024-04-21 22:55:00|10147.3|10145.3|10146.7|10144.7|10147.3|10145.3|10146.7|10144.7|1008
1713740400000|2024-04-21 23:00:00|10146.5|10144.5|10147.3|10145.3|10147.7|10145.7|10146.5|10144.5|380
1713740700000|2024-04-21 23:05:00|||||||||60
1713741000000|2024-04-21 23:10:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|278
1713741300000|2024-04-21 23:15:00|||||||||57
1713741600000|2024-04-21 23:20:00|||||||||20
1713742200000|2024-04-21 23:30:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|43
1713742500000|2024-04-21 23:35:00|||||||||30
1713742800000|2024-04-21 23:40:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|690
1713743100000|2024-04-21 23:45:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|207
1713743400000|2024-04-21 23:50:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|85
1713743700000|2024-04-21 23:55:00|||||||||511
1713744000000|2024-04-22 00:00:00|10149.2|10147.2|10147.7|10145.7|10149.6|10147.6|10147.7|10145.7|679
1713744300000|2024-04-22 00:05:00|10148.1|10146.1|10146.9|10144.9|10148.1|10146.1|10146.9|10144.9|604
1713744600000|2024-04-22 00:10:00|10146.5|10144.5|10147.3|10145.3|10147.7|10145.7|10146.5|10144.5|761
1713744900000|2024-04-22 00:15:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|551
1713745200000|2024-04-22 00:20:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|728
1713745500000|2024-04-22 00:25:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|989
1713745800000|2024-04-22 00:30:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|872
1713746100000|2024-04-22 00:35:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|396
1713746400000|2024-04-22 00:40:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|620
1713746700000|2024-04-22 00:45:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|388
1713747000000|2024-04-22 00:50:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|871
1713747300000|2024-04-22 00:55:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.1|10144.1|218
1713747600000|2024-04-22 01:00:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|530
1713747900000|2024-04-22 01:05:00|10146.9|10144.9|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|447
1713748200000|2024-04-22 01:10:00|10146.9|10144.9|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|153
1713748500000|2024-04-22 01:15:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|566
1713748800000|2024-04-22 01:20:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.3|10144.3|228
1713749100000|2024-04-22 01:25:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|42
1713749400000|2024-04-22 01:30:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|83
1713749700000|2024-04-22 01:35:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|881
1713750000000|2024-04-22 01:40:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|146
1713750300000|2024-04-22 01:45:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|173
1713750600000|2024-04-22 01:50:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|20
1713750900000|2024-04-22 01:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|522
1713751200000|2024-04-22 02:00:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|448
1713751500000|2024-04-22 02:05:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|147
1713751800000|2024-04-22 02:10:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|223
1713752100000|2024-04-22 02:15:00|||||||||2
1713752400000|2024-04-22 02:20:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|423
1713752700000|2024-04-22 02:25:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|82
1713753000000|2024-04-22 02:30:00|||||||||115
1713753300000|2024-04-22 02:35:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|324
1713753600000|2024-04-22 02:40:00|||||||||22
1713753900000|2024-04-22 02:45:00|10147.1|10145.1|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|73
1713754200000|2024-04-22 02:50:00|||||||||81
1713754500000|2024-04-22 02:55:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|456
1713754800000|2024-04-22 03:00:00|||||||||28
1713755100000|2024-04-22 03:05:00|||||||||54
1713755400000|2024-04-22 03:10:00|||||||||45
1713756000000|2024-04-22 03:20:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|177
1713756300000|2024-04-22 03:25:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|225
1713756600000|2024-04-22 03:30:00|||||||||1
1713756900000|2024-04-22 03:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|264
1713757200000|2024-04-22 03:40:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|155
1713757500000|2024-04-22 03:45:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|781
1713757800000|2024-04-22 03:50:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|744
1713758100000|2024-04-22 03:55:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|48
1713758400000|2024-04-22 04:00:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|87
1713758700000|2024-04-22 04:05:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|160
1713759000000|2024-04-22 04:10:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|725
1713759300000|2024-04-22 04:15:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|879
1713759600000|2024-04-22 04:20:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|34
1713759900000|2024-04-22 04:25:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|265
1713760200000|2024-04-22 04:30:00|||||||||64
1713760500000|2024-04-22 04:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|51
1713760800000|2024-04-22 04:40:00|||||||||1
1713761100000|2024-04-22 04:45:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|33
1713761400000|2024-04-22 04:50:00|||||||||25
1713761700000|2024-04-22 04:55:00|||||||||9
1713762000000|2024-04-22 05:00:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|344
1713762300000|2024-04-22 05:05:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|603
1713762600000|2024-04-22 05:10:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|383
1713762900000|2024-04-22 05:15:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|82
1713763200000|2024-04-22 05:20:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|185
1713763500000|2024-04-22 05:25:00|||||||||51
1713763800000|2024-04-22 05:30:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|29
1713764100000|2024-04-22 05:35:00|||||||||1
1713764400000|2024-04-22 05:40:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|189
1713764700000|2024-04-22 05:45:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|748
1713765000000|2024-04-22 05:50:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|524
1713765300000|2024-04-22 05:55:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|900
1713765600000|2024-04-22 06:00:00|10147.9|10145.9|10147.3|10145.3|10147.9|10145.9|10147.3|10145.3|1024
1713765900000|2024-04-22 06:05:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10146.5|10144.5|1262
1713766200000|2024-04-22 06:10:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|1969
1713766500000|2024-04-22 06:15:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|578
1713766800000|2024-04-22 06:20:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|151
1713767100000|2024-04-22 06:25:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|95
1713767400000|2024-04-22 06:30:00|10147.5|10145.5|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|218
1713767700000|2024-04-22 06:35:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|554
1713768000000|2024-04-22 06:40:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|651
1713768300000|2024-04-22 06:45:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|321
1713768600000|2024-04-22 06:50:00|10147.5|10145.5|10147.7|10145.7|10148.1|10146.1|10147.5|10145.5|136
1713768900000|2024-04-22 06:55:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|132
1713769200000|2024-04-22 07:00:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|749
1713769500000|2024-04-22 07:05:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1047
1713769800000|2024-04-22 07:10:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|101
1713770100000|2024-04-22 07:15:00|||||||||50
1713770400000|2024-04-22 07:20:00|10149.2|10147.2|10150|10148|10150|10148|10149.2|10147.2|1732
1713770700000|2024-04-22 07:25:00|||||||||126
1713771000000|2024-04-22 07:30:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|724
1713771300000|2024-04-22 07:35:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|1329
1713771600000|2024-04-22 07:40:00|10149.2|10147.2|10150|10148|10150|10148|10149.2|10147.2|100
1713771900000|2024-04-22 07:45:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|835
1713772200000|2024-04-22 07:50:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1023
1713772500000|2024-04-22 07:55:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|1281
1713772800000|2024-04-22 08:00:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|756
1713773100000|2024-04-22 08:05:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|386
1713773400000|2024-04-22 08:10:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|189
1713773700000|2024-04-22 08:15:00|10150.2|10148.2|10150|10148|10150.2|10148.2|10150|10148|108
1713774000000|2024-04-22 08:20:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|387
1713774300000|2024-04-22 08:25:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|485
1713774600000|2024-04-22 08:30:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|745
1713774900000|2024-04-22 08:35:00|10149.8|10147.8|10149.6|10147.6|10149.8|10147.8|10149.6|10147.6|102
1713775200000|2024-04-22 08:40:00|10150|10148|10149.2|10147.2|10150|10148|10149.2|10147.2|470
1713775500000|2024-04-22 08:45:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|652
1713775800000|2024-04-22 08:50:00|10149|10147|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|1818
1713776100000|2024-04-22 08:55:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1493
1713776400000|2024-04-22 09:00:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|510
1713776700000|2024-04-22 09:05:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|331
1713777000000|2024-04-22 09:10:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|355
1713777300000|2024-04-22 09:15:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|357
1713777600000|2024-04-22 09:20:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|1283
1713777900000|2024-04-22 09:25:00|10148.9|10146.9|10147.9|10145.9|10148.9|10146.9|10147.7|10145.7|486
1713778200000|2024-04-22 09:30:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|707
1713778500000|2024-04-22 09:35:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|370
1713778800000|2024-04-22 09:40:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1634
1713779100000|2024-04-22 09:45:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|267
1713779400000|2024-04-22 09:50:00|||||||||180
1713779700000|2024-04-22 09:55:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|345
1713780000000|2024-04-22 10:00:00|10147.5|10145.5|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|430
1713780300000|2024-04-22 10:05:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|413
1713780600000|2024-04-22 10:10:00|||||||||231
1713780900000|2024-04-22 10:15:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|1050
1713781200000|2024-04-22 10:20:00|||||||||250
1713781500000|2024-04-22 10:25:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|622
1713781800000|2024-04-22 10:30:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|744
1713782100000|2024-04-22 10:35:00|||||||||974
1713782400000|2024-04-22 10:40:00|||||||||24
1713782700000|2024-04-22 10:45:00|||||||||423
1713783000000|2024-04-22 10:50:00|||||||||13
1713783300000|2024-04-22 10:55:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10147.7|10145.7|307
1713783600000|2024-04-22 11:00:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|930
1713783900000|2024-04-22 11:05:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|524
1713784200000|2024-04-22 11:10:00|||||||||164
1713784500000|2024-04-22 11:15:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|3583
1713784800000|2024-04-22 11:20:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|546
1713785100000|2024-04-22 11:25:00|||||||||385
1713785400000|2024-04-22 11:30:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|616
1713785700000|2024-04-22 11:35:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1370
1713786000000|2024-04-22 11:40:00|10147.9|10145.9|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|333
1713786300000|2024-04-22 11:45:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|587
1713786600000|2024-04-22 11:50:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|158
1713786900000|2024-04-22 11:55:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|322
1713787200000|2024-04-22 12:00:00|10148.5|10146.5|10149.6|10147.6|10149.6|10147.6|10148.1|10146.1|2147
1713787500000|2024-04-22 12:05:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1680
1713787800000|2024-04-22 12:10:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|2722
1713788100000|2024-04-22 12:15:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|2599
1713788400000|2024-04-22 12:20:00|10149.6|10147.6|10150.4|10148.4|10151.2|10149.2|10149.2|10147.2|4331
1713788700000|2024-04-22 12:25:00|10150.6|10148.6|10150|10148|10150.8|10148.8|10150|10148|2559
1713789000000|2024-04-22 12:30:00|10150.2|10148.2|10151.2|10149.2|10151.2|10149.2|10150|10148|3477
1713789300000|2024-04-22 12:35:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|3687
1713789600000|2024-04-22 12:40:00|10151.6|10149.6|10152.8|10150.8|10152.8|10150.8|10151.6|10149.6|3218
1713789900000|2024-04-22 12:45:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|1595
1713790200000|2024-04-22 12:50:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|1268
1713790500000|2024-04-22 12:55:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|1772
1713790800000|2024-04-22 13:00:00|10152.4|10150.4|10152.4|10150.4|10153.1|10151.1|10152|10150|1793
1713791100000|2024-04-22 13:05:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|1090
1713791400000|2024-04-22 13:10:00|10152.8|10150.8|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|1623
1713791700000|2024-04-22 13:15:00|10153.1|10151.1|10152.4|10150.4|10153.5|10151.5|10152.4|10150.4|749
1713792000000|2024-04-22 13:20:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|1538
1713792300000|2024-04-22 13:25:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|1310
1713792600000|2024-04-22 13:30:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|2709
1713792900000|2024-04-22 13:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|722
1713793200000|2024-04-22 13:40:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|2376
1713793500000|2024-04-22 13:45:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|2028
1713793800000|2024-04-22 13:50:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1291
1713794100000|2024-04-22 13:55:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|954
1713794400000|2024-04-22 14:00:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|1698
1713794700000|2024-04-22 14:05:00|10152.6|10150.6|10153.1|10151.1|10153.5|10151.5|10152.6|10150.6|2044
1713795000000|2024-04-22 14:10:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|2175
1713795300000|2024-04-22 14:15:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|1198
1713795600000|2024-04-22 14:20:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1041
1713795900000|2024-04-22 14:25:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|3087
1713796200000|2024-04-22 14:30:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|2268
1713796500000|2024-04-22 14:35:00|10152.4|10150.4|10153.9|10151.9|10153.9|10151.9|10152.4|10150.4|2715
1713796800000|2024-04-22 14:40:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|1844
1713797100000|2024-04-22 14:45:00|10154.3|10152.3|10155.1|10153.1|10155.5|10153.5|10154.3|10152.3|3451
1713797400000|2024-04-22 14:50:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|5092
1713797700000|2024-04-22 14:55:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|1797
1713798000000|2024-04-22 15:00:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|1776
1713798300000|2024-04-22 15:05:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|2568
1713798600000|2024-04-22 15:10:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|769
1713798900000|2024-04-22 15:15:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|898
1713799200000|2024-04-22 15:20:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|1511
1713799500000|2024-04-22 15:25:00|10154.9|10152.9|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|1553
1713799800000|2024-04-22 15:30:00|||||||||203
1713800100000|2024-04-22 15:35:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|2705
1713800400000|2024-04-22 15:40:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|1529
1713800700000|2024-04-22 15:45:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1046
1713801000000|2024-04-22 15:50:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|124
1713801300000|2024-04-22 15:55:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|855
1713801600000|2024-04-22 16:00:00|10156.7|10154.7|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|1251
1713801900000|2024-04-22 16:05:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|252
1713802200000|2024-04-22 16:10:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|410
1713802500000|2024-04-22 16:15:00|||||||||290
1713802800000|2024-04-22 16:20:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.3|10152.3|2753
1713803100000|2024-04-22 16:25:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|635
1713803400000|2024-04-22 16:30:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|756
1713803700000|2024-04-22 16:35:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|294
1713804000000|2024-04-22 16:40:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|2348
1713804300000|2024-04-22 16:45:00|10155.3|10153.3|10154.7|10152.7|10155.3|10153.3|10154.3|10152.3|636
1713804600000|2024-04-22 16:50:00|||||||||476
1713804900000|2024-04-22 16:55:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|228
1713805200000|2024-04-22 17:00:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|1696
1713805500000|2024-04-22 17:05:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|701
1713805800000|2024-04-22 17:10:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|862
1713806100000|2024-04-22 17:15:00|||||||||242
1713806400000|2024-04-22 17:20:00|||||||||92
1713806700000|2024-04-22 17:25:00|||||||||162
1713807000000|2024-04-22 17:30:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|480
1713807300000|2024-04-22 17:35:00|||||||||1186
1713807600000|2024-04-22 17:40:00|||||||||161
1713807900000|2024-04-22 17:45:00|||||||||313
1713808200000|2024-04-22 17:50:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|571
1713808500000|2024-04-22 17:55:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|1875
1713808800000|2024-04-22 18:00:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|683
1713809100000|2024-04-22 18:05:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|613
1713809400000|2024-04-22 18:10:00|10152|10150|10152.2|10150.2|10152.4|10150.4|10152|10150|2180
1713809700000|2024-04-22 18:15:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|341
1713810000000|2024-04-22 18:20:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|567
1713810300000|2024-04-22 18:25:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|426
1713810600000|2024-04-22 18:30:00|||||||||201
1713810900000|2024-04-22 18:35:00|||||||||593
1713811200000|2024-04-22 18:40:00|||||||||292
1713811500000|2024-04-22 18:45:00|||||||||350
1713811800000|2024-04-22 18:50:00|||||||||528
1713812100000|2024-04-22 18:55:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|3343
1713812400000|2024-04-22 19:00:00|||||||||606
1713812700000|2024-04-22 19:05:00|||||||||720
1713813000000|2024-04-22 19:10:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|226
1713813300000|2024-04-22 19:15:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|1647
1713813600000|2024-04-22 19:20:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|1369
1713813900000|2024-04-22 19:25:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|753
1713814200000|2024-04-22 19:30:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|423
1713814500000|2024-04-22 19:35:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|145
1713814800000|2024-04-22 19:40:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|289
1713815100000|2024-04-22 19:45:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1530
1713815400000|2024-04-22 19:50:00|||||||||347
1713815700000|2024-04-22 19:55:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|2146
1713816000000|2024-04-22 20:00:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|2947
1713816300000|2024-04-22 20:05:00|||||||||51
1713816600000|2024-04-22 20:10:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|601
1713816900000|2024-04-22 20:15:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|795
1713817200000|2024-04-22 20:20:00|||||||||705
1713817500000|2024-04-22 20:25:00|||||||||46
1713817800000|2024-04-22 20:30:00|||||||||351
1713818100000|2024-04-22 20:35:00|||||||||569
1713818400000|2024-04-22 20:40:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|1305
1713818700000|2024-04-22 20:45:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|387
1713819000000|2024-04-22 20:50:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|1111
1713819300000|2024-04-22 20:55:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|1308
1713823200000|2024-04-22 22:00:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|400
1713823500000|2024-04-22 22:05:00|10153.7|10151.7|10153.5|10151.5|10153.7|10151.7|10153.1|10151.1|361
1713823800000|2024-04-22 22:10:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|147
1713824100000|2024-04-22 22:15:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.3|10151.3|130
1713824400000|2024-04-22 22:20:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.3|10151.3|18
1713824700000|2024-04-22 22:25:00|||||||||5
1713825300000|2024-04-22 22:35:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|632
1713825600000|2024-04-22 22:40:00|||||||||8
1713825900000|2024-04-22 22:45:00|||||||||11
1713826200000|2024-04-22 22:50:00|||||||||14
1713826500000|2024-04-22 22:55:00|||||||||6
1713826800000|2024-04-22 23:00:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|139
1713827100000|2024-04-22 23:05:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|161
1713827400000|2024-04-22 23:10:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|34
1713827700000|2024-04-22 23:15:00|||||||||7
1713828000000|2024-04-22 23:20:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10
1713828300000|2024-04-22 23:25:00|||||||||9
1713828600000|2024-04-22 23:30:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|171
1713828900000|2024-04-22 23:35:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|133
1713829200000|2024-04-22 23:40:00|||||||||1
1713829500000|2024-04-22 23:45:00|||||||||23
1713829800000|2024-04-22 23:50:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|191
1713830100000|2024-04-22 23:55:00|||||||||9
1713830400000|2024-04-23 00:00:00|10153|10151|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|673
1713830700000|2024-04-23 00:05:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|101
1713831000000|2024-04-23 00:10:00|||||||||176
1713831300000|2024-04-23 00:15:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|369
1713831600000|2024-04-23 00:20:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|313
1713831900000|2024-04-23 00:25:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|160
1713832200000|2024-04-23 00:30:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|334
1713832500000|2024-04-23 00:35:00|||||||||5
1713832800000|2024-04-23 00:40:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|29
1713833100000|2024-04-23 00:45:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|346
1713833400000|2024-04-23 00:50:00|||||||||5
1713833700000|2024-04-23 00:55:00|||||||||269
1713834000000|2024-04-23 01:00:00|||||||||33
1713834300000|2024-04-23 01:05:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|103
1713834600000|2024-04-23 01:10:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|81
1713834900000|2024-04-23 01:15:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|106
1713835200000|2024-04-23 01:20:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|144
1713835500000|2024-04-23 01:25:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|384
1713835800000|2024-04-23 01:30:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|28
1713836100000|2024-04-23 01:35:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|302
1713836400000|2024-04-23 01:40:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.6|10150.6|68
1713837000000|2024-04-23 01:50:00|10152.4|10150.4|10152.4|10150.4|10152.6|10150.6|10152.4|10150.4|120
1713837300000|2024-04-23 01:55:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|272
1713837600000|2024-04-23 02:00:00|||||||||220
1713837900000|2024-04-23 02:05:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|368
1713838200000|2024-04-23 02:10:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|13
1713838500000|2024-04-23 02:15:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|196
1713838800000|2024-04-23 02:20:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|193
1713839100000|2024-04-23 02:25:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|163
1713839400000|2024-04-23 02:30:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|137
1713839700000|2024-04-23 02:35:00|10152.6|10150.6|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|127
1713840000000|2024-04-23 02:40:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|51
1713840300000|2024-04-23 02:45:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|54
1713840600000|2024-04-23 02:50:00|||||||||2
1713840900000|2024-04-23 02:55:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|390
1713841200000|2024-04-23 03:00:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|65
1713841500000|2024-04-23 03:05:00|||||||||4
1713841800000|2024-04-23 03:10:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|261
1713842400000|2024-04-23 03:20:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|176
1713843000000|2024-04-23 03:30:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|171
1713843300000|2024-04-23 03:35:00|||||||||3
1713843600000|2024-04-23 03:40:00|||||||||10
1713843900000|2024-04-23 03:45:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|228
1713844200000|2024-04-23 03:50:00|||||||||107
1713844500000|2024-04-23 03:55:00|||||||||113
1713844800000|2024-04-23 04:00:00|||||||||64
1713845100000|2024-04-23 04:05:00|||||||||7
1713845400000|2024-04-23 04:10:00|||||||||10
1713845700000|2024-04-23 04:15:00|||||||||11
1713846000000|2024-04-23 04:20:00|||||||||26
1713846300000|2024-04-23 04:25:00|||||||||1
1713846600000|2024-04-23 04:30:00|10153.3|10151.3|10153.1|10151.1|10153.3|10151.3|10153.1|10151.1|48
1713846900000|2024-04-23 04:35:00|||||||||25
1713847200000|2024-04-23 04:40:00|||||||||184
1713847500000|2024-04-23 04:45:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1828
1713848100000|2024-04-23 04:55:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1267
1713848400000|2024-04-23 05:00:00|||||||||1789
1713848700000|2024-04-23 05:05:00|||||||||973
1713849000000|2024-04-23 05:10:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|256
1713849300000|2024-04-23 05:15:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|232
1713849600000|2024-04-23 05:20:00|||||||||70
1713849900000|2024-04-23 05:25:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.2|10150.2|428
1713850200000|2024-04-23 05:30:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|375
1713850500000|2024-04-23 05:35:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|1388
1713850800000|2024-04-23 05:40:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10152|10150|1107
1713851100000|2024-04-23 05:45:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|118
1713851400000|2024-04-23 05:50:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|394
1713851700000|2024-04-23 05:55:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|215
1713852000000|2024-04-23 06:00:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|49
1713852300000|2024-04-23 06:05:00|||||||||39
1713852600000|2024-04-23 06:10:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|1794
1713852900000|2024-04-23 06:15:00|10153|10151|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|452
1713853200000|2024-04-23 06:20:00|||||||||92
1713853500000|2024-04-23 06:25:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|284
1713853800000|2024-04-23 06:30:00|||||||||141
1713854100000|2024-04-23 06:35:00|||||||||42
1713854400000|2024-04-23 06:40:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|186
1713854700000|2024-04-23 06:45:00|10152.6|10150.6|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|876
1713855000000|2024-04-23 06:50:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|1006
1713855300000|2024-04-23 06:55:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|455
1713855600000|2024-04-23 07:00:00|10152|10150|10151.2|10149.2|10152|10150|10151.2|10149.2|559
1713855900000|2024-04-23 07:05:00|||||||||150
1713856200000|2024-04-23 07:10:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|871
1713856500000|2024-04-23 07:15:00|10150.8|10148.8|10150.8|10148.8|10152|10150|10150.4|10148.4|1323
1713856800000|2024-04-23 07:20:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|579
1713857100000|2024-04-23 07:25:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|186
1713857400000|2024-04-23 07:30:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|2409
1713857700000|2024-04-23 07:35:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150|10148|1825
1713858000000|2024-04-23 07:40:00|10150.6|10148.6|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|1038
1713858300000|2024-04-23 07:45:00|10151|10149|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|678
1713858600000|2024-04-23 07:50:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|367
1713858900000|2024-04-23 07:55:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|400
1713859200000|2024-04-23 08:00:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151|10149|526
1713859500000|2024-04-23 08:05:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|1001
1713859800000|2024-04-23 08:10:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|912
1713860100000|2024-04-23 08:15:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|197
1713860400000|2024-04-23 08:20:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|580
1713860700000|2024-04-23 08:25:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|1042
1713861000000|2024-04-23 08:30:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|1054
1713861300000|2024-04-23 08:35:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|1818
1713861600000|2024-04-23 08:40:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|553
1713861900000|2024-04-23 08:45:00|10150|10148|10149.6|10147.6|10150|10148|10149.2|10147.2|405
1713862200000|2024-04-23 08:50:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.4|10147.4|192
1713862500000|2024-04-23 08:55:00|||||||||25
1713862800000|2024-04-23 09:00:00|||||||||93
1713863100000|2024-04-23 09:05:00|||||||||670
1713863400000|2024-04-23 09:10:00|10150|10148|10150|10148|10150|10148|10150|10148|174
1713863700000|2024-04-23 09:15:00|10149.8|10147.8|10150|10148|10150|10148|10149.6|10147.6|177
1713864000000|2024-04-23 09:20:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|363
1713864300000|2024-04-23 09:25:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|1618
1713864600000|2024-04-23 09:30:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|154
1713864900000|2024-04-23 09:35:00|10150|10148|10150|10148|10150|10148|10149.8|10147.8|469
1713865200000|2024-04-23 09:40:00|||||||||1317
1713865500000|2024-04-23 09:45:00|||||||||105
1713865800000|2024-04-23 09:50:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.6|10147.6|389
1713866100000|2024-04-23 09:55:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10150|10148|454
1713866400000|2024-04-23 10:00:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|357
1713866700000|2024-04-23 10:05:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|477
1713867000000|2024-04-23 10:10:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|601
1713867300000|2024-04-23 10:15:00|||||||||304
1713867600000|2024-04-23 10:20:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|151
1713867900000|2024-04-23 10:25:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|955
1713868200000|2024-04-23 10:30:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1045
1713868500000|2024-04-23 10:35:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|78
1713868800000|2024-04-23 10:40:00|||||||||78
1713869100000|2024-04-23 10:45:00|||||||||75
1713869400000|2024-04-23 10:50:00|10150|10148|10149.6|10147.6|10150.4|10148.4|10149.6|10147.6|677
1713869700000|2024-04-23 10:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|1108
1713870000000|2024-04-23 11:00:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|260
1713870300000|2024-04-23 11:05:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|448
1713870600000|2024-04-23 11:10:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|592
1713870900000|2024-04-23 11:15:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|1355
1713871200000|2024-04-23 11:20:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|1271
1713871500000|2024-04-23 11:25:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|1145
1713871800000|2024-04-23 11:30:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|658
1713872100000|2024-04-23 11:35:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|2130
1713872400000|2024-04-23 11:40:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1016
1713872700000|2024-04-23 11:45:00|10148.3|10146.3|10148.1|10146.1|10148.3|10146.3|10147.7|10145.7|1056
1713873000000|2024-04-23 11:50:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|2855
1713873300000|2024-04-23 11:55:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|938
1713873600000|2024-04-23 12:00:00|10147.9|10145.9|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|1523
1713873900000|2024-04-23 12:05:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|852
1713874200000|2024-04-23 12:10:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1681
1713874500000|2024-04-23 12:15:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|586
1713874800000|2024-04-23 12:20:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|3074
1713875100000|2024-04-23 12:25:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|534
1713875400000|2024-04-23 12:30:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|2513
1713875700000|2024-04-23 12:35:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|582
1713876000000|2024-04-23 12:40:00|||||||||760
1713876300000|2024-04-23 12:45:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1748
1713876600000|2024-04-23 12:50:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|808
1713876900000|2024-04-23 12:55:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|1111
1713877200000|2024-04-23 13:00:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|1970
1713877500000|2024-04-23 13:05:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|1278
1713877800000|2024-04-23 13:10:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|3078
1713878100000|2024-04-23 13:15:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1162
1713878400000|2024-04-23 13:20:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|941
1713878700000|2024-04-23 13:25:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|892
1713879000000|2024-04-23 13:30:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|2126
1713879300000|2024-04-23 13:35:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|3165
1713879600000|2024-04-23 13:40:00|10149.6|10147.6|10149.4|10147.4|10149.6|10147.6|10148.9|10146.9|2236
1713879900000|2024-04-23 13:45:00|10152.6|10150.6|10154.3|10152.3|10158.2|10156.2|10152.4|10150.4|23235
1713880200000|2024-04-23 13:50:00|10154.7|10152.7|10158.2|10156.2|10158.6|10156.6|10154.3|10152.3|8395
1713880500000|2024-04-23 13:55:00|10158.6|10156.6|10159|10157|10160.6|10158.6|10158.2|10156.2|16636
1713880800000|2024-04-23 14:00:00|10158.6|10156.6|10158.6|10156.6|10159.8|10157.8|10157.8|10155.8|7433
1713881100000|2024-04-23 14:05:00|10159|10157|10160.2|10158.2|10161.4|10159.4|10159|10157|13048
1713881400000|2024-04-23 14:10:00|10159.8|10157.8|10161.4|10159.4|10162.5|10160.5|10159.8|10157.8|15419
1713881700000|2024-04-23 14:15:00|10161.7|10159.7|10162.5|10160.5|10162.9|10160.9|10161.4|10159.4|4631
1713882000000|2024-04-23 14:20:00|10162.1|10160.1|10160.6|10158.6|10162.5|10160.5|10160.6|10158.6|3611
1713882300000|2024-04-23 14:25:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|5005
1713882600000|2024-04-23 14:30:00|10159.8|10157.8|10160.2|10158.2|10161|10159|10159.6|10157.6|6411
1713882900000|2024-04-23 14:35:00|10160|10158|10158.6|10156.6|10160.2|10158.2|10158.6|10156.6|3117
1713883200000|2024-04-23 14:40:00|10158.2|10156.2|10158.6|10156.6|10159|10157|10158.2|10156.2|1870
1713883500000|2024-04-23 14:45:00|10158.2|10156.2|10158.2|10156.2|10159.4|10157.4|10157.8|10155.8|3413
1713883800000|2024-04-23 14:50:00|10158.6|10156.6|10159|10157|10159.4|10157.4|10158.6|10156.6|1780
1713884100000|2024-04-23 14:55:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|1945
1713884400000|2024-04-23 15:00:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|876
1713884700000|2024-04-23 15:05:00|10159.2|10157.2|10159|10157|10159.8|10157.8|10158.6|10156.6|4416
1713885000000|2024-04-23 15:10:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10158.6|10156.6|2847
1713885300000|2024-04-23 15:15:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.2|10156.2|1564
1713885600000|2024-04-23 15:20:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|1845
1713885900000|2024-04-23 15:25:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|529
1713886200000|2024-04-23 15:30:00|10158.8|10156.8|10158.6|10156.6|10158.8|10156.8|10158.6|10156.6|1645
1713886500000|2024-04-23 15:35:00|||||||||1338
1713886800000|2024-04-23 15:40:00|10159|10157|10159|10157|10159|10157|10159|10157|615
1713887100000|2024-04-23 15:45:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|1122
1713887400000|2024-04-23 15:50:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|1639
1713887700000|2024-04-23 15:55:00|10158.8|10156.8|10159|10157|10159|10157|10158.6|10156.6|685
1713888000000|2024-04-23 16:00:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|617
1713888300000|2024-04-23 16:05:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|933
1713888600000|2024-04-23 16:10:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|825
1713888900000|2024-04-23 16:15:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|757
1713889200000|2024-04-23 16:20:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|2988
1713889500000|2024-04-23 16:25:00|10159.6|10157.6|10160.2|10158.2|10160.6|10158.6|10159.6|10157.6|1256
1713889800000|2024-04-23 16:30:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|2564
1713890100000|2024-04-23 16:35:00|||||||||1510
1713890400000|2024-04-23 16:40:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|4693
1713890700000|2024-04-23 16:45:00|10161|10159|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|3407
1713891000000|2024-04-23 16:50:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|3863
1713891300000|2024-04-23 16:55:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10160.8|10158.8|2837
1713891600000|2024-04-23 17:00:00|10160.6|10158.6|10162.5|10160.5|10162.5|10160.5|10160.6|10158.6|11363
1713891900000|2024-04-23 17:05:00|10162.3|10160.3|10163.3|10161.3|10164.1|10162.1|10162.1|10160.1|13722
1713892200000|2024-04-23 17:10:00|10162.9|10160.9|10161.4|10159.4|10162.9|10160.9|10161.4|10159.4|6876
1713892500000|2024-04-23 17:15:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|1264
1713892800000|2024-04-23 17:20:00|10161.7|10159.7|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|2031
1713893100000|2024-04-23 17:25:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|3768
1713893400000|2024-04-23 17:30:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10160.2|10158.2|2469
1713893700000|2024-04-23 17:35:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|320
1713894000000|2024-04-23 17:40:00|10160.4|10158.4|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|1804
1713894300000|2024-04-23 17:45:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1520
1713894600000|2024-04-23 17:50:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|535
1713894900000|2024-04-23 17:55:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1743
1713895200000|2024-04-23 18:00:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|1354
1713895500000|2024-04-23 18:05:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|2334
1713895800000|2024-04-23 18:10:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|1445
1713896100000|2024-04-23 18:15:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|378
1713896400000|2024-04-23 18:20:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.4|10158.4|1913
1713896700000|2024-04-23 18:25:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|491
1713897000000|2024-04-23 18:30:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|1982
1713897300000|2024-04-23 18:35:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|2130
1713897600000|2024-04-23 18:40:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|2507
1713897900000|2024-04-23 18:45:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|3076
1713898200000|2024-04-23 18:50:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|1446
1713898500000|2024-04-23 18:55:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|1673
1713898800000|2024-04-23 19:00:00|10161.7|10159.7|10160.2|10158.2|10161.7|10159.7|10160.2|10158.2|2569
1713899100000|2024-04-23 19:05:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.2|10158.2|2792
1713899400000|2024-04-23 19:10:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|1233
1713899700000|2024-04-23 19:15:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|1908
1713900000000|2024-04-23 19:20:00|10160.8|10158.8|10161|10159|10161|10159|10160.6|10158.6|290
1713900300000|2024-04-23 19:25:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|2548
1713900600000|2024-04-23 19:30:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|1268
1713900900000|2024-04-23 19:35:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|1723
1713901200000|2024-04-23 19:40:00|10160.2|10158.2|10161|10159|10161|10159|10160.2|10158.2|2971
1713901500000|2024-04-23 19:45:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|1498
1713901800000|2024-04-23 19:50:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|2282
1713902100000|2024-04-23 19:55:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|3755
1713902400000|2024-04-23 20:00:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|2184
1713902700000|2024-04-23 20:05:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|905
1713903000000|2024-04-23 20:10:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|1141
1713903300000|2024-04-23 20:15:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|1700
1713903600000|2024-04-23 20:20:00|10159.8|10157.8|10159.8|10157.8|10160|10158|10159.8|10157.8|3091
1713903900000|2024-04-23 20:25:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|744
1713904200000|2024-04-23 20:30:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|903
1713904500000|2024-04-23 20:35:00|||||||||794
1713904800000|2024-04-23 20:40:00|||||||||782
1713905100000|2024-04-23 20:45:00|||||||||2023
1713905400000|2024-04-23 20:50:00|||||||||422
1713905700000|2024-04-23 20:55:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|1464
1713909600000|2024-04-23 22:00:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|413
1713909900000|2024-04-23 22:05:00|||||||||24
1713910200000|2024-04-23 22:10:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|405
1713910500000|2024-04-23 22:15:00|10159.2|10157.2|10159|10157|10159.2|10157.2|10159|10157|61
1713910800000|2024-04-23 22:20:00|||||||||19
1713911100000|2024-04-23 22:25:00|||||||||102
1713911400000|2024-04-23 22:30:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|47
1713911700000|2024-04-23 22:35:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.6|10157.6|155
1713912000000|2024-04-23 22:40:00|||||||||7
1713912300000|2024-04-23 22:45:00|||||||||27
1713912600000|2024-04-23 22:50:00|||||||||1
1713912900000|2024-04-23 22:55:00|||||||||20
1713913200000|2024-04-23 23:00:00|||||||||8
1713913500000|2024-04-23 23:05:00|||||||||6
1713913800000|2024-04-23 23:10:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|462
1713914100000|2024-04-23 23:15:00|||||||||1
1713914400000|2024-04-23 23:20:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.6|10157.6|6
1713914700000|2024-04-23 23:25:00|||||||||221
1713915000000|2024-04-23 23:30:00|||||||||3
1713915300000|2024-04-23 23:35:00|||||||||195
1713915600000|2024-04-23 23:40:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10
1713915900000|2024-04-23 23:45:00|||||||||318
1713916200000|2024-04-23 23:50:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|164
1713916500000|2024-04-23 23:55:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|133
1713916800000|2024-04-24 00:00:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|305
1713917100000|2024-04-24 00:05:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|68
1713917400000|2024-04-24 00:10:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|83
1713917700000|2024-04-24 00:15:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|291
1713918000000|2024-04-24 00:20:00|||||||||6
1713918300000|2024-04-24 00:25:00|||||||||211
1713918600000|2024-04-24 00:30:00|10159.2|10157.2|10159|10157|10159.2|10157.2|10159|10157|299
1713918900000|2024-04-24 00:35:00|||||||||179
1713919200000|2024-04-24 00:40:00|||||||||3
1713919500000|2024-04-24 00:45:00|||||||||151
1713919800000|2024-04-24 00:50:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|546
1713920100000|2024-04-24 00:55:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|220
1713920400000|2024-04-24 01:00:00|10159|10157|10159.8|10157.8|10160.2|10158.2|10159|10157|566
1713920700000|2024-04-24 01:05:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|174
1713921000000|2024-04-24 01:10:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|100
1713921300000|2024-04-24 01:15:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|233
1713921600000|2024-04-24 01:20:00|10159|10157|10159|10157|10159.4|10157.4|10158.8|10156.8|792
1713921900000|2024-04-24 01:25:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|443
1713922200000|2024-04-24 01:30:00|10158.6|10156.6|10157.8|10155.8|10158.6|10156.6|10157.4|10155.4|1642
1713922500000|2024-04-24 01:35:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|598
1713922800000|2024-04-24 01:40:00|||||||||492
1713923100000|2024-04-24 01:45:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|1181
1713923400000|2024-04-24 01:50:00|||||||||176
1713923700000|2024-04-24 01:55:00|||||||||118
1713924000000|2024-04-24 02:00:00|||||||||170
1713924300000|2024-04-24 02:05:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|603
1713924600000|2024-04-24 02:10:00|10157.3|10155.3|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|198
1713924900000|2024-04-24 02:15:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|537
1713925200000|2024-04-24 02:20:00|||||||||378
1713925500000|2024-04-24 02:25:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|127
1713925800000|2024-04-24 02:30:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|257
1713926100000|2024-04-24 02:35:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|174
1713926400000|2024-04-24 02:40:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|487
1713926700000|2024-04-24 02:45:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|266
1713927000000|2024-04-24 02:50:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|168
1713927300000|2024-04-24 02:55:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|283
1713927600000|2024-04-24 03:00:00|||||||||66
1713927900000|2024-04-24 03:05:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|405
1713928200000|2024-04-24 03:10:00|||||||||143
1713928500000|2024-04-24 03:15:00|||||||||87
1713928800000|2024-04-24 03:20:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|484
1713929100000|2024-04-24 03:25:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|166
1713929400000|2024-04-24 03:30:00|||||||||84
1713929700000|2024-04-24 03:35:00|||||||||86
1713930000000|2024-04-24 03:40:00|||||||||131
1713930300000|2024-04-24 03:45:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|493
1713930600000|2024-04-24 03:50:00|||||||||448
1713930900000|2024-04-24 03:55:00|||||||||126
1713931200000|2024-04-24 04:00:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|86
1713931500000|2024-04-24 04:05:00|||||||||279
1713931800000|2024-04-24 04:10:00|||||||||59
1713932100000|2024-04-24 04:15:00|||||||||39
1713932400000|2024-04-24 04:20:00|||||||||225
1713932700000|2024-04-24 04:25:00|10156.1|10154.1|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|432
1713933000000|2024-04-24 04:30:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|225
1713933300000|2024-04-24 04:35:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|119
1713933600000|2024-04-24 04:40:00|||||||||6
1713933900000|2024-04-24 04:45:00|||||||||5
1713934200000|2024-04-24 04:50:00|||||||||174
1713934500000|2024-04-24 04:55:00|||||||||6
1713934800000|2024-04-24 05:00:00|||||||||7
1713935100000|2024-04-24 05:05:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|1422
1713935400000|2024-04-24 05:10:00|||||||||126
1713935700000|2024-04-24 05:15:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|259
1713936000000|2024-04-24 05:20:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|641
1713936300000|2024-04-24 05:25:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|174
1713936600000|2024-04-24 05:30:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|366
1713936900000|2024-04-24 05:35:00|||||||||54
1713937200000|2024-04-24 05:40:00|||||||||53
1713937500000|2024-04-24 05:45:00|||||||||3
1713937800000|2024-04-24 05:50:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|320
1713938100000|2024-04-24 05:55:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|753
1713938400000|2024-04-24 06:00:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|449
1713938700000|2024-04-24 06:05:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|380
1713939000000|2024-04-24 06:10:00|||||||||111
1713939300000|2024-04-24 06:15:00|||||||||180
1713939600000|2024-04-24 06:20:00|||||||||95
1713939900000|2024-04-24 06:25:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|70
1713940200000|2024-04-24 06:30:00|||||||||4
1713940500000|2024-04-24 06:35:00|||||||||605
1713940800000|2024-04-24 06:40:00|||||||||5
1713941100000|2024-04-24 06:45:00|||||||||70
1713941400000|2024-04-24 06:50:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|170
1713941700000|2024-04-24 06:55:00|||||||||154
1713942000000|2024-04-24 07:00:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|486
1713942300000|2024-04-24 07:05:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|283
1713942600000|2024-04-24 07:10:00|10155.7|10153.7|10155.9|10153.9|10155.9|10153.9|10155.7|10153.7|1917
1713942900000|2024-04-24 07:15:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|442
1713943200000|2024-04-24 07:20:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|211
1713943500000|2024-04-24 07:25:00|||||||||185
1713943800000|2024-04-24 07:30:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|663
1713944100000|2024-04-24 07:35:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|457
1713944400000|2024-04-24 07:40:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|977
1713944700000|2024-04-24 07:45:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|308
1713945000000|2024-04-24 07:50:00|||||||||46
1713945300000|2024-04-24 07:55:00|||||||||192
1713945600000|2024-04-24 08:00:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|1021
1713945900000|2024-04-24 08:05:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|237
1713946200000|2024-04-24 08:10:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|73
1713946500000|2024-04-24 08:15:00|||||||||335
1713946800000|2024-04-24 08:20:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|249
1713947100000|2024-04-24 08:25:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|1404
1713947400000|2024-04-24 08:30:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|950
1713947700000|2024-04-24 08:35:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|236
1713948000000|2024-04-24 08:40:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|579
1713948300000|2024-04-24 08:45:00|||||||||139
1713948600000|2024-04-24 08:50:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|436
1713948900000|2024-04-24 08:55:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|491
1713949200000|2024-04-24 09:00:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|243
1713949500000|2024-04-24 09:05:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|1233
1713949800000|2024-04-24 09:10:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|4844
1713950100000|2024-04-24 09:15:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|612
1713950400000|2024-04-24 09:20:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|400
1713950700000|2024-04-24 09:25:00|||||||||128
1713951000000|2024-04-24 09:30:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|3031
1713951300000|2024-04-24 09:35:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|344
1713951600000|2024-04-24 09:40:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|930
1713951900000|2024-04-24 09:45:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|71
1713952200000|2024-04-24 09:50:00|||||||||84
1713952500000|2024-04-24 09:55:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|387
1713952800000|2024-04-24 10:00:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|722
1713953100000|2024-04-24 10:05:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|543
1713953400000|2024-04-24 10:10:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|586
1713953700000|2024-04-24 10:15:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|418
1713954000000|2024-04-24 10:20:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|134
1713954300000|2024-04-24 10:25:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|902
1713954600000|2024-04-24 10:30:00|10154.1|10152.1|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|923
1713954900000|2024-04-24 10:35:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|84
1713955200000|2024-04-24 10:40:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|852
1713955500000|2024-04-24 10:45:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|242
1713955800000|2024-04-24 10:50:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|932
1713956100000|2024-04-24 10:55:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|252
1713956400000|2024-04-24 11:00:00|10153.7|10151.7|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|937
1713956700000|2024-04-24 11:05:00|10153.7|10151.7|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|378
1713957000000|2024-04-24 11:10:00|10153.3|10151.3|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|1587
1713957300000|2024-04-24 11:15:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|529
1713957600000|2024-04-24 11:20:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|608
1713957900000|2024-04-24 11:25:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1399
1713958200000|2024-04-24 11:30:00|||||||||1196
1713958500000|2024-04-24 11:35:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1106
1713958800000|2024-04-24 11:40:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|2016
1713959100000|2024-04-24 11:45:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|3089
1713959400000|2024-04-24 11:50:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|1830
1713959700000|2024-04-24 11:55:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|1356
1713960000000|2024-04-24 12:00:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.7|10151.7|2271
1713960300000|2024-04-24 12:05:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|2832
1713960600000|2024-04-24 12:10:00|10154.7|10152.7|10153.1|10151.1|10154.7|10152.7|10153.1|10151.1|1964
1713960900000|2024-04-24 12:15:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|2142
1713961200000|2024-04-24 12:20:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|2994
1713961500000|2024-04-24 12:25:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.1|10152.1|2925
1713961800000|2024-04-24 12:30:00|10153.9|10151.9|10152.4|10150.4|10155.1|10153.1|10152.4|10150.4|4239
1713962100000|2024-04-24 12:35:00|10152|10150|10153.9|10151.9|10153.9|10151.9|10152|10150|3710
1713962400000|2024-04-24 12:40:00|10154.3|10152.3|10153.5|10151.5|10155.9|10153.9|10153.5|10151.5|3904
1713962700000|2024-04-24 12:45:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|4006
1713963000000|2024-04-24 12:50:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|2719
1713963300000|2024-04-24 12:55:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|3014
1713963600000|2024-04-24 13:00:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.1|10151.1|2535
1713963900000|2024-04-24 13:05:00|10154.1|10152.1|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|2228
1713964200000|2024-04-24 13:10:00|10155.1|10153.1|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|2059
1713964500000|2024-04-24 13:15:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|2898
1713964800000|2024-04-24 13:20:00|10154.7|10152.7|10154.7|10152.7|10155.9|10153.9|10154.3|10152.3|3036
1713965100000|2024-04-24 13:25:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|2435
1713965400000|2024-04-24 13:30:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|3489
1713965700000|2024-04-24 13:35:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|4392
1713966000000|2024-04-24 13:40:00|10156.1|10154.1|10155.1|10153.1|10156.3|10154.3|10155.1|10153.1|1383
1713966300000|2024-04-24 13:45:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|1112
1713966600000|2024-04-24 13:50:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|549
1713966900000|2024-04-24 13:55:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1556
1713967200000|2024-04-24 14:00:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|999
1713967500000|2024-04-24 14:05:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10152.8|10150.8|1618
1713967800000|2024-04-24 14:10:00|10153.5|10151.5|10152.8|10150.8|10153.9|10151.9|10152.8|10150.8|2909
1713968100000|2024-04-24 14:15:00|10153.1|10151.1|10154.7|10152.7|10154.7|10152.7|10153.1|10151.1|4561
1713968400000|2024-04-24 14:20:00|||||||||1343
1713968700000|2024-04-24 14:25:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|2164
1713969000000|2024-04-24 14:30:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|2906
1713969300000|2024-04-24 14:35:00|10153.1|10151.1|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|1674
1713969600000|2024-04-24 14:40:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|3208
1713969900000|2024-04-24 14:45:00|10154.1|10152.1|10155.1|10153.1|10155.1|10153.1|10153.9|10151.9|2504
1713970200000|2024-04-24 14:50:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|4200
1713970500000|2024-04-24 14:55:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|2389
1713970800000|2024-04-24 15:00:00|10155.9|10153.9|10156.7|10154.7|10157.1|10155.1|10155.9|10153.9|3535
1713971100000|2024-04-24 15:05:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|3495
1713971400000|2024-04-24 15:10:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|2030
1713971700000|2024-04-24 15:15:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|2847
1713972000000|2024-04-24 15:20:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|1385
1713972300000|2024-04-24 15:25:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1078
1713972600000|2024-04-24 15:30:00|10155.9|10153.9|10155.9|10153.9|10156.7|10154.7|10155.9|10153.9|2137
1713972900000|2024-04-24 15:35:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|899
1713973200000|2024-04-24 15:40:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|21237
1713973500000|2024-04-24 15:45:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|916
1713973800000|2024-04-24 15:50:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.1|10153.1|3126
1713974100000|2024-04-24 15:55:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|1499
1713974400000|2024-04-24 16:00:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1883
1713974700000|2024-04-24 16:05:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|520
1713975000000|2024-04-24 16:10:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1893
1713975300000|2024-04-24 16:15:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|984
1713975600000|2024-04-24 16:20:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|992
1713975900000|2024-04-24 16:25:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|1521
1713976200000|2024-04-24 16:30:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1141
1713976500000|2024-04-24 16:35:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|1115
1713976800000|2024-04-24 16:40:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|1128
1713977100000|2024-04-24 16:45:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|2916
1713977400000|2024-04-24 16:50:00|10156.3|10154.3|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1390
1713977700000|2024-04-24 16:55:00|10156.1|10154.1|10155.9|10153.9|10156.1|10154.1|10155.9|10153.9|1078
1713978000000|2024-04-24 17:00:00|10156.3|10154.3|10156.7|10154.7|10157.1|10155.1|10155.9|10153.9|3511
1713978300000|2024-04-24 17:05:00|10157.1|10155.1|10155.3|10153.3|10157.1|10155.1|10155.1|10153.1|1633
1713978600000|2024-04-24 17:10:00|10155.1|10153.1|10155.9|10153.9|10156.3|10154.3|10155.1|10153.1|1724
1713978900000|2024-04-24 17:15:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|936
1713979200000|2024-04-24 17:20:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1200
1713979500000|2024-04-24 17:25:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.3|10152.3|1429
1713979800000|2024-04-24 17:30:00|10154.9|10152.9|10155.1|10153.1|10155.5|10153.5|10154.9|10152.9|1684
1713980100000|2024-04-24 17:35:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|402
1713980400000|2024-04-24 17:40:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|901
1713980700000|2024-04-24 17:45:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|548
1713981000000|2024-04-24 17:50:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|813
1713981300000|2024-04-24 17:55:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1091
1713981600000|2024-04-24 18:00:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|803
1713981900000|2024-04-24 18:05:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|1106
1713982200000|2024-04-24 18:10:00|||||||||1437
1713982500000|2024-04-24 18:15:00|||||||||144
1713982800000|2024-04-24 18:20:00|10155.1|10153.1|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|647
1713983100000|2024-04-24 18:25:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|453
1713983400000|2024-04-24 18:30:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|5215
1713983700000|2024-04-24 18:35:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|3151
1713984000000|2024-04-24 18:40:00|10154.3|10152.3|10155.1|10153.1|10155.5|10153.5|10154.3|10152.3|1111
1713984300000|2024-04-24 18:45:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|1079
1713984600000|2024-04-24 18:50:00|||||||||360
1713984900000|2024-04-24 18:55:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|2589
1713985200000|2024-04-24 19:00:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|2857
1713985500000|2024-04-24 19:05:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|453
1713985800000|2024-04-24 19:10:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|1156
1713986100000|2024-04-24 19:15:00|||||||||1230
1713986400000|2024-04-24 19:20:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1398
1713986700000|2024-04-24 19:25:00|||||||||974
1713987000000|2024-04-24 19:30:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|1441
1713987300000|2024-04-24 19:35:00|10157.3|10155.3|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|792
1713987600000|2024-04-24 19:40:00|10156.7|10154.7|10156.7|10154.7|10156.9|10154.9|10156.7|10154.7|318
1713987900000|2024-04-24 19:45:00|||||||||422
1713988200000|2024-04-24 19:50:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|216
1713988500000|2024-04-24 19:55:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|2028
1713988800000|2024-04-24 20:00:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|1180
1713989100000|2024-04-24 20:05:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|1027
1713989400000|2024-04-24 20:10:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|599
1713989700000|2024-04-24 20:15:00|10156.3|10154.3|10156.5|10154.5|10156.7|10154.7|10156.3|10154.3|517
1713990000000|2024-04-24 20:20:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|405
1713990300000|2024-04-24 20:25:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.5|10154.5|221
1713990600000|2024-04-24 20:30:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|931
1713990900000|2024-04-24 20:35:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|998
1713991200000|2024-04-24 20:40:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1477
1713991500000|2024-04-24 20:45:00|10156.5|10154.5|10156.3|10154.3|10156.5|10154.5|10156.3|10154.3|622
1713991800000|2024-04-24 20:50:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|459
1713992100000|2024-04-24 20:55:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|1683
1713996000000|2024-04-24 22:00:00|10157.1|10155.1|10157.3|10155.3|10157.4|10155.4|10156.7|10154.7|1417
1713996300000|2024-04-24 22:05:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|1
1713996600000|2024-04-24 22:10:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|40
1713996900000|2024-04-24 22:15:00|||||||||6
1713997200000|2024-04-24 22:20:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|39
1713997500000|2024-04-24 22:25:00|||||||||3
1713997800000|2024-04-24 22:30:00|||||||||6
1713998100000|2024-04-24 22:35:00|||||||||23
1713998400000|2024-04-24 22:40:00|||||||||25
1713998700000|2024-04-24 22:45:00|||||||||3
1713999000000|2024-04-24 22:50:00|||||||||10
1713999600000|2024-04-24 23:00:00|||||||||6
1713999900000|2024-04-24 23:05:00|||||||||53
1714000200000|2024-04-24 23:10:00|||||||||242
1714000500000|2024-04-24 23:15:00|||||||||25
1714000800000|2024-04-24 23:20:00|||||||||4
1714001100000|2024-04-24 23:25:00|||||||||253
1714001400000|2024-04-24 23:30:00|||||||||3
1714001700000|2024-04-24 23:35:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|148
1714002000000|2024-04-24 23:40:00|||||||||2
1714002300000|2024-04-24 23:45:00|||||||||1
1714002600000|2024-04-24 23:50:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|411
1714002900000|2024-04-24 23:55:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|54
1714003200000|2024-04-25 00:00:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|433
1714003500000|2024-04-25 00:05:00|||||||||14
1714003800000|2024-04-25 00:10:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|161
1714004100000|2024-04-25 00:15:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|35
1714004400000|2024-04-25 00:20:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|644
1714004700000|2024-04-25 00:25:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|84
1714005000000|2024-04-25 00:30:00|||||||||149
1714005300000|2024-04-25 00:35:00|10156.1|10154.1|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|276
1714005600000|2024-04-25 00:40:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|41
1714005900000|2024-04-25 00:45:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|118
1714006200000|2024-04-25 00:50:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|45
1714006500000|2024-04-25 00:55:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|317
1714006800000|2024-04-25 01:00:00|||||||||194
1714007100000|2024-04-25 01:05:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|37
1714007400000|2024-04-25 01:10:00|||||||||206
1714007700000|2024-04-25 01:15:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|46
1714008000000|2024-04-25 01:20:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|44
1714008300000|2024-04-25 01:25:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|386
1714008600000|2024-04-25 01:30:00|||||||||31
1714008900000|2024-04-25 01:35:00|||||||||114
1714009200000|2024-04-25 01:40:00|||||||||5
1714009500000|2024-04-25 01:45:00|||||||||7
1714009800000|2024-04-25 01:50:00|||||||||164
1714010100000|2024-04-25 01:55:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|213
1714010400000|2024-04-25 02:00:00|||||||||31
1714010700000|2024-04-25 02:05:00|||||||||280
1714011000000|2024-04-25 02:10:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|259
1714011300000|2024-04-25 02:15:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|95
1714011600000|2024-04-25 02:20:00|10155.3|10153.3|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|80
1714011900000|2024-04-25 02:25:00|||||||||802
1714012200000|2024-04-25 02:30:00|||||||||15
1714012500000|2024-04-25 02:35:00|||||||||170
1714012800000|2024-04-25 02:40:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|910
1714013100000|2024-04-25 02:45:00|||||||||102
1714013400000|2024-04-25 02:50:00|||||||||258
1714013700000|2024-04-25 02:55:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|162
1714014000000|2024-04-25 03:00:00|||||||||1
1714014600000|2024-04-25 03:10:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|311
1714014900000|2024-04-25 03:15:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.3|10153.3|239
1714015200000|2024-04-25 03:20:00|||||||||3
1714015500000|2024-04-25 03:25:00|||||||||1
1714015800000|2024-04-25 03:30:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|52
1714016100000|2024-04-25 03:35:00|||||||||1
1714016400000|2024-04-25 03:40:00|||||||||50
1714016700000|2024-04-25 03:45:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|764
1714017000000|2024-04-25 03:50:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|39
1714017300000|2024-04-25 03:55:00|||||||||62
1714017600000|2024-04-25 04:00:00|||||||||47
1714017900000|2024-04-25 04:05:00|||||||||15
1714018200000|2024-04-25 04:10:00|||||||||1
1714018500000|2024-04-25 04:15:00|||||||||1
1714018800000|2024-04-25 04:20:00|||||||||78
1714020000000|2024-04-25 04:40:00|||||||||38
1714020600000|2024-04-25 04:50:00|||||||||65
1714020900000|2024-04-25 04:55:00|||||||||201
1714021200000|2024-04-25 05:00:00|||||||||14
1714022100000|2024-04-25 05:15:00|||||||||17
1714022400000|2024-04-25 05:20:00|||||||||2
1714022700000|2024-04-25 05:25:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|419
1714023000000|2024-04-25 05:30:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|320
1714023300000|2024-04-25 05:35:00|||||||||12
1714023900000|2024-04-25 05:45:00|||||||||8
1714024200000|2024-04-25 05:50:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|288
1714024500000|2024-04-25 05:55:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|319
1714024800000|2024-04-25 06:00:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|677
1714025100000|2024-04-25 06:05:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|548
1714025400000|2024-04-25 06:10:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|113
1714025700000|2024-04-25 06:15:00|10155.3|10153.3|10155.1|10153.1|10155.3|10153.3|10155.1|10153.1|119
1714026000000|2024-04-25 06:20:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|306
1714026300000|2024-04-25 06:25:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|1913
1714026600000|2024-04-25 06:30:00|||||||||34
1714026900000|2024-04-25 06:35:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|475
1714027200000|2024-04-25 06:40:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|495
1714027500000|2024-04-25 06:45:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|1500
1714027800000|2024-04-25 06:50:00|10155.1|10153.1|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|7853
1714028100000|2024-04-25 06:55:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|328
1714028400000|2024-04-25 07:00:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|1975
1714028700000|2024-04-25 07:05:00|10155.7|10153.7|10155.5|10153.5|10155.7|10153.7|10155.5|10153.5|93
1714029000000|2024-04-25 07:10:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|986
1714029300000|2024-04-25 07:15:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|393
1714029600000|2024-04-25 07:20:00|10156.3|10154.3|10156.1|10154.1|10156.3|10154.3|10156.1|10154.1|563
1714029900000|2024-04-25 07:25:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|487
1714030200000|2024-04-25 07:30:00|||||||||80
1714030500000|2024-04-25 07:35:00|10156.3|10154.3|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|298
1714030800000|2024-04-25 07:40:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|404
1714031100000|2024-04-25 07:45:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|473
1714031400000|2024-04-25 07:50:00|10157.1|10155.1|10157.3|10155.3|10157.4|10155.4|10157.1|10155.1|857
1714031700000|2024-04-25 07:55:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|428
1714032000000|2024-04-25 08:00:00|||||||||400
1714032300000|2024-04-25 08:05:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|724
1714032600000|2024-04-25 08:10:00|||||||||123
1714032900000|2024-04-25 08:15:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|295
1714033200000|2024-04-25 08:20:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|652
1714033500000|2024-04-25 08:25:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|189
1714033800000|2024-04-25 08:30:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|313
1714034100000|2024-04-25 08:35:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|352
1714034400000|2024-04-25 08:40:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|239
1714034700000|2024-04-25 08:45:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|750
1714035000000|2024-04-25 08:50:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|727
1714035300000|2024-04-25 08:55:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|619
1714035600000|2024-04-25 09:00:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|436
1714035900000|2024-04-25 09:05:00|||||||||25
1714036200000|2024-04-25 09:10:00|||||||||32
1714036500000|2024-04-25 09:15:00|10156.9|10154.9|10156.7|10154.7|10156.9|10154.9|10156.7|10154.7|77
1714036800000|2024-04-25 09:20:00|||||||||10
1714037100000|2024-04-25 09:25:00|||||||||9
1714037400000|2024-04-25 09:30:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|172
1714037700000|2024-04-25 09:35:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|978
1714038000000|2024-04-25 09:40:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|264
1714038300000|2024-04-25 09:45:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|50
1714038600000|2024-04-25 09:50:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|138
1714038900000|2024-04-25 09:55:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|1516
1714039200000|2024-04-25 10:00:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|1383
1714039500000|2024-04-25 10:05:00|||||||||459
1714039800000|2024-04-25 10:10:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|603
1714040100000|2024-04-25 10:15:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|1138
1714040400000|2024-04-25 10:20:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|324
1714040700000|2024-04-25 10:25:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|1814
1714041000000|2024-04-25 10:30:00|||||||||297
1714041300000|2024-04-25 10:35:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|69
1714041600000|2024-04-25 10:40:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|205
1714041900000|2024-04-25 10:45:00|10157.1|10155.1|10157.1|10155.1|10157.3|10155.3|10157.1|10155.1|28
1714042200000|2024-04-25 10:50:00|||||||||93
1714042500000|2024-04-25 10:55:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|1435
1714042800000|2024-04-25 11:00:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|526
1714043100000|2024-04-25 11:05:00|||||||||43
1714043400000|2024-04-25 11:10:00|||||||||135
1714043700000|2024-04-25 11:15:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|875
1714044000000|2024-04-25 11:20:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|880
1714044300000|2024-04-25 11:25:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1011
1714044600000|2024-04-25 11:30:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|898
1714044900000|2024-04-25 11:35:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|842
1714045200000|2024-04-25 11:40:00|||||||||15
1714045500000|2024-04-25 11:45:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|929
1714045800000|2024-04-25 11:50:00|||||||||79
1714046100000|2024-04-25 11:55:00|||||||||1084
1714046400000|2024-04-25 12:00:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|1206
1714046700000|2024-04-25 12:05:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|3543
1714047000000|2024-04-25 12:10:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|4607
1714047300000|2024-04-25 12:15:00|10155.1|10153.1|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|2675
1714047600000|2024-04-25 12:20:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|2056
1714047900000|2024-04-25 12:25:00|10155.5|10153.5|10154.7|10152.7|10155.9|10153.9|10154.1|10152.1|5594
1714048200000|2024-04-25 12:30:00|10154.9|10152.9|10147.3|10145.3|10164.1|10162.1|10146.9|10144.9|31004
1714048500000|2024-04-25 12:35:00|10146.9|10144.9|10143.8|10141.8|10147.7|10145.7|10143.4|10141.4|20391
1714048800000|2024-04-25 12:40:00|10144.2|10142.2|10145.7|10143.7|10146.9|10144.9|10143.8|10141.8|8517
1714049100000|2024-04-25 12:45:00|10145.3|10143.3|10143.4|10141.4|10145.7|10143.7|10143|10141|15948
1714049400000|2024-04-25 12:50:00|10143.8|10141.8|10141|10139|10143.8|10141.8|10140.6|10138.6|10179
1714049700000|2024-04-25 12:55:00|10141.4|10139.4|10140.3|10138.3|10141.4|10139.4|10139.5|10137.5|11717
1714050000000|2024-04-25 13:00:00|10140.6|10138.6|10141|10139|10143.4|10141.4|10140.5|10138.5|13823
1714050300000|2024-04-25 13:05:00|10140.6|10138.6|10142.2|10140.2|10142.6|10140.6|10140.1|10138.1|8860
1714050600000|2024-04-25 13:10:00|10141.8|10139.8|10140.6|10138.6|10142.2|10140.2|10140.3|10138.3|4616
1714050900000|2024-04-25 13:15:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|5011
1714051200000|2024-04-25 13:20:00|10139.9|10137.9|10140.6|10138.6|10140.6|10138.6|10138.7|10136.7|4855
1714051500000|2024-04-25 13:25:00|10140.3|10138.3|10140.3|10138.3|10141.4|10139.4|10139.9|10137.9|6390
1714051800000|2024-04-25 13:30:00|10139.9|10137.9|10140.6|10138.6|10141.4|10139.4|10139.1|10137.1|7121
1714052100000|2024-04-25 13:35:00|10141|10139|10141|10139|10141.4|10139.4|10140.3|10138.3|5697
1714052400000|2024-04-25 13:40:00|10140.6|10138.6|10141.8|10139.8|10142.2|10140.2|10140.3|10138.3|5220
1714052700000|2024-04-25 13:45:00|10142.2|10140.2|10141.8|10139.8|10143|10141|10141.4|10139.4|6298
1714053000000|2024-04-25 13:50:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|2882
1714053300000|2024-04-25 13:55:00|10141|10139|10140.3|10138.3|10141.8|10139.8|10139.9|10137.9|4309
1714053600000|2024-04-25 14:00:00|10139.9|10137.9|10141|10139|10141|10139|10139.5|10137.5|4319
1714053900000|2024-04-25 14:05:00|10141.4|10139.4|10141|10139|10141.8|10139.8|10140.6|10138.6|2444
1714054200000|2024-04-25 14:10:00|10141.4|10139.4|10143|10141|10143.4|10141.4|10141.2|10139.2|3873
1714054500000|2024-04-25 14:15:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143|10141|3904
1714054800000|2024-04-25 14:20:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143|10141|3170
1714055100000|2024-04-25 14:25:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|3135
1714055400000|2024-04-25 14:30:00|10144.9|10142.9|10143|10141|10144.9|10142.9|10142.6|10140.6|5859
1714055700000|2024-04-25 14:35:00|10142.6|10140.6|10142.6|10140.6|10143.4|10141.4|10142.2|10140.2|2182
1714056000000|2024-04-25 14:40:00|10142.4|10140.4|10142.6|10140.6|10143|10141|10141.8|10139.8|2802
1714056300000|2024-04-25 14:45:00|10142.8|10140.8|10142.6|10140.6|10143|10141|10142.6|10140.6|1131
1714056600000|2024-04-25 14:50:00|10143|10141|10142.6|10140.6|10143|10141|10142.2|10140.2|1668
1714056900000|2024-04-25 14:55:00|10142.2|10140.2|10143|10141|10143.4|10141.4|10142.2|10140.2|6857
1714057200000|2024-04-25 15:00:00|10142.6|10140.6|10143.4|10141.4|10143.8|10141.8|10142.6|10140.6|4222
1714057500000|2024-04-25 15:05:00|10143|10141|10143.8|10141.8|10143.8|10141.8|10143|10141|1755
1714057800000|2024-04-25 15:10:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1017
1714058100000|2024-04-25 15:15:00|10143.6|10141.6|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|1254
1714058400000|2024-04-25 15:20:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|217
1714058700000|2024-04-25 15:25:00|10144.2|10142.2|10145.3|10143.3|10145.3|10143.3|10144.2|10142.2|6255
1714059000000|2024-04-25 15:30:00|10144.9|10142.9|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|6943
1714059300000|2024-04-25 15:35:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1649
1714059600000|2024-04-25 15:40:00|10144.6|10142.6|10144.6|10142.6|10145.3|10143.3|10144.4|10142.4|1354
1714059900000|2024-04-25 15:45:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.4|10141.4|2933
1714060200000|2024-04-25 15:50:00|10144.2|10142.2|10144.2|10142.2|10144.9|10142.9|10144.2|10142.2|882
1714060500000|2024-04-25 15:55:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|1947
1714060800000|2024-04-25 16:00:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|1592
1714061100000|2024-04-25 16:05:00|10144.6|10142.6|10144.2|10142.2|10144.9|10142.9|10144.2|10142.2|2454
1714061400000|2024-04-25 16:10:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1054
1714061700000|2024-04-25 16:15:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1020
1714062000000|2024-04-25 16:20:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|2875
1714062300000|2024-04-25 16:25:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|759
1714062600000|2024-04-25 16:30:00|10144.6|10142.6|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|3200
1714062900000|2024-04-25 16:35:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|1066
1714063200000|2024-04-25 16:40:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|1583
1714063500000|2024-04-25 16:45:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|1080
1714063800000|2024-04-25 16:50:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|2390
1714064100000|2024-04-25 16:55:00|10145.3|10143.3|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|1731
1714064400000|2024-04-25 17:00:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1904
1714064700000|2024-04-25 17:05:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|1319
1714065000000|2024-04-25 17:10:00|10144.9|10142.9|10144.2|10142.2|10144.9|10142.9|10144.2|10142.2|1565
1714065300000|2024-04-25 17:15:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1263
1714065600000|2024-04-25 17:20:00|10144.2|10142.2|10144|10142|10144.6|10142.6|10143.8|10141.8|5082
1714065900000|2024-04-25 17:25:00|10143.8|10141.8|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|3395
1714066200000|2024-04-25 17:30:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143|10141|2391
1714066500000|2024-04-25 17:35:00|10143.2|10141.2|10144.2|10142.2|10144.2|10142.2|10143|10141|2205
1714066800000|2024-04-25 17:40:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|501
1714067100000|2024-04-25 17:45:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|954
1714067400000|2024-04-25 17:50:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|1301
1714067700000|2024-04-25 17:55:00|10143.8|10141.8|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|1462
1714068000000|2024-04-25 18:00:00|10144.6|10142.6|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|2016
1714068300000|2024-04-25 18:05:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|1720
1714068600000|2024-04-25 18:10:00|||||||||831
1714068900000|2024-04-25 18:15:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|2887
1714069200000|2024-04-25 18:20:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|452
1714069500000|2024-04-25 18:25:00|10143.6|10141.6|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1060
1714069800000|2024-04-25 18:30:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|2923
1714070100000|2024-04-25 18:35:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|2370
1714070400000|2024-04-25 18:40:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1113
1714070700000|2024-04-25 18:45:00|10143.6|10141.6|10143.8|10141.8|10143.8|10141.8|10143.6|10141.6|781
1714071000000|2024-04-25 18:50:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|2597
1714071300000|2024-04-25 18:55:00|||||||||2278
1714071600000|2024-04-25 19:00:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|2744
1714071900000|2024-04-25 19:05:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|1816
1714072200000|2024-04-25 19:10:00|||||||||631
1714072500000|2024-04-25 19:15:00|||||||||683
1714072800000|2024-04-25 19:20:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1073
1714073100000|2024-04-25 19:25:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|514
1714073400000|2024-04-25 19:30:00|||||||||2280
1714073700000|2024-04-25 19:35:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|2803
1714074000000|2024-04-25 19:40:00|||||||||1242
1714074300000|2024-04-25 19:45:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1645
1714074600000|2024-04-25 19:50:00|||||||||627
1714074900000|2024-04-25 19:55:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|1460
1714075200000|2024-04-25 20:00:00|10144.6|10142.6|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|3607
1714075500000|2024-04-25 20:05:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|1481
1714075800000|2024-04-25 20:10:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1821
1714076100000|2024-04-25 20:15:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|801
1714076400000|2024-04-25 20:20:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|357
1714076700000|2024-04-25 20:25:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|1046
1714077000000|2024-04-25 20:30:00|10143.6|10141.6|10143|10141|10143.8|10141.8|10143|10141|750
1714077300000|2024-04-25 20:35:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|315
1714077600000|2024-04-25 20:40:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|2777
1714077900000|2024-04-25 20:45:00|10143.2|10141.2|10143.2|10141.2|10143.4|10141.4|10143|10141|1348
1714078200000|2024-04-25 20:50:00|10143|10141|10143|10141|10143|10141|10143|10141|849
1714078500000|2024-04-25 20:55:00|||||||||954
1714082400000|2024-04-25 22:00:00|||||||||39
1714082700000|2024-04-25 22:05:00|10143.2|10141.2|10144.2|10142.2|10144.4|10142.4|10143.2|10141.2|169
1714083000000|2024-04-25 22:10:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|85
1714083300000|2024-04-25 22:15:00|||||||||105
1714083600000|2024-04-25 22:20:00|10144.4|10142.4|10144.4|10142.4|10144.4|10142.4|10144.2|10142.2|37
1714083900000|2024-04-25 22:25:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|7
1714084200000|2024-04-25 22:30:00|||||||||101
1714084500000|2024-04-25 22:35:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|180
1714084800000|2024-04-25 22:40:00|||||||||52
1714085100000|2024-04-25 22:45:00|||||||||15
1714085400000|2024-04-25 22:50:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|170
1714085700000|2024-04-25 22:55:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|91
1714086000000|2024-04-25 23:00:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|154
1714086300000|2024-04-25 23:05:00|10143.6|10141.6|10143.4|10141.4|10143.6|10141.6|10143.4|10141.4|107
1714086600000|2024-04-25 23:10:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|214
1714086900000|2024-04-25 23:15:00|10143|10141|10143|10141|10143|10141|10143|10141|108
1714087200000|2024-04-25 23:20:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|82
1714087500000|2024-04-25 23:25:00|10143.2|10141.2|10143|10141|10143.4|10141.4|10143|10141|45
1714088100000|2024-04-25 23:35:00|||||||||31
1714088400000|2024-04-25 23:40:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|136
1714088700000|2024-04-25 23:45:00|||||||||187
1714089000000|2024-04-25 23:50:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|603
1714089300000|2024-04-25 23:55:00|10143|10141|10143|10141|10143|10141|10143|10141|10
1714089600000|2024-04-26 00:00:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|952
1714089900000|2024-04-26 00:05:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|1978
1714090200000|2024-04-26 00:10:00|||||||||44
1714090500000|2024-04-26 00:15:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|70
1714090800000|2024-04-26 00:20:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|422
1714091100000|2024-04-26 00:25:00|10142.8|10140.8|10143.4|10141.4|10143.4|10141.4|10142.8|10140.8|1611
1714091400000|2024-04-26 00:30:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|389
1714091700000|2024-04-26 00:35:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|286
1714092000000|2024-04-26 00:40:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|95
1714092300000|2024-04-26 00:45:00|||||||||335
1714092600000|2024-04-26 00:50:00|||||||||33
1714092900000|2024-04-26 00:55:00|||||||||23
1714093200000|2024-04-26 01:00:00|10143|10141|10143|10141|10143|10141|10143|10141|244
1714093500000|2024-04-26 01:05:00|||||||||252
1714093800000|2024-04-26 01:10:00|10143.2|10141.2|10143.4|10141.4|10143.4|10141.4|10143|10141|107
1714094100000|2024-04-26 01:15:00|10143|10141|10143.8|10141.8|10143.8|10141.8|10143|10141|1487
1714094400000|2024-04-26 01:20:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|411
1714094700000|2024-04-26 01:25:00|||||||||6
1714095000000|2024-04-26 01:30:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|420
1714095300000|2024-04-26 01:35:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|187
1714095600000|2024-04-26 01:40:00|||||||||30
1714095900000|2024-04-26 01:45:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|414
1714096200000|2024-04-26 01:50:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|183
1714096500000|2024-04-26 01:55:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|399
1714096800000|2024-04-26 02:00:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|63
1714097100000|2024-04-26 02:05:00|||||||||94
1714097400000|2024-04-26 02:10:00|||||||||542
1714097700000|2024-04-26 02:15:00|||||||||49
1714098300000|2024-04-26 02:25:00|10144|10142|10144.2|10142.2|10144.2|10142.2|10144|10142|95
1714098600000|2024-04-26 02:30:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|348
1714098900000|2024-04-26 02:35:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|233
1714099200000|2024-04-26 02:40:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|84
1714099800000|2024-04-26 02:50:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|521
1714100100000|2024-04-26 02:55:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|19
1714100400000|2024-04-26 03:00:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|66
1714100700000|2024-04-26 03:05:00|10144.2|10142.2|10144|10142|10144.2|10142.2|10144|10142|36
1714101000000|2024-04-26 03:10:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|1222
1714101600000|2024-04-26 03:20:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143|10141|1075
1714101900000|2024-04-26 03:25:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|174
1714102200000|2024-04-26 03:30:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|145
1714102500000|2024-04-26 03:35:00|||||||||26
1714102800000|2024-04-26 03:40:00|||||||||78
1714103100000|2024-04-26 03:45:00|10143.8|10141.8|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|405
1714103400000|2024-04-26 03:50:00|10143.6|10141.6|10143.6|10141.6|10143.8|10141.8|10143.6|10141.6|659
1714103700000|2024-04-26 03:55:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|207
1714104000000|2024-04-26 04:00:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|82
1714104300000|2024-04-26 04:05:00|||||||||4
1714104600000|2024-04-26 04:10:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|75
1714104900000|2024-04-26 04:15:00|10144.6|10142.6|10144.4|10142.4|10144.6|10142.6|10144.2|10142.2|451
1714105200000|2024-04-26 04:20:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|33
1714105500000|2024-04-26 04:25:00|||||||||176
1714105800000|2024-04-26 04:30:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|124
1714106100000|2024-04-26 04:35:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|116
1714106400000|2024-04-26 04:40:00|||||||||12
1714106700000|2024-04-26 04:45:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|5
1714107000000|2024-04-26 04:50:00|10144.4|10142.4|10144.2|10142.2|10144.4|10142.4|10144.2|10142.2|37
1714107300000|2024-04-26 04:55:00|10144.4|10142.4|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|37
1714107600000|2024-04-26 05:00:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|15
1714108200000|2024-04-26 05:10:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|82
1714108500000|2024-04-26 05:15:00|||||||||205
1714108800000|2024-04-26 05:20:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|63
1714109100000|2024-04-26 05:25:00|||||||||1
1714109400000|2024-04-26 05:30:00|||||||||4
1714109700000|2024-04-26 05:35:00|||||||||231
1714110000000|2024-04-26 05:40:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|435
1714110300000|2024-04-26 05:45:00|10143.6|10141.6|10143.8|10141.8|10143.8|10141.8|10143.6|10141.6|117
1714110600000|2024-04-26 05:50:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|21
1714110900000|2024-04-26 05:55:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|850
1714111200000|2024-04-26 06:00:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|848
1714111500000|2024-04-26 06:05:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|1081
1714111800000|2024-04-26 06:10:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|437
1714112100000|2024-04-26 06:15:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|956
1714112400000|2024-04-26 06:20:00|10144.2|10142.2|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|403
1714112700000|2024-04-26 06:25:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|744
1714113000000|2024-04-26 06:30:00|||||||||151
1714113300000|2024-04-26 06:35:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|647
1714113600000|2024-04-26 06:40:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|493
1714113900000|2024-04-26 06:45:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|690
1714114200000|2024-04-26 06:50:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|2181
1714114500000|2024-04-26 06:55:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|959
1714114800000|2024-04-26 07:00:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.5|10143.5|408
1714115100000|2024-04-26 07:05:00|10145.5|10143.5|10144.6|10142.6|10145.5|10143.5|10144.6|10142.6|542
1714115400000|2024-04-26 07:10:00|10144.2|10142.2|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|934
1714115700000|2024-04-26 07:15:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|423
1714116000000|2024-04-26 07:20:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|427
1714116300000|2024-04-26 07:25:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|723
1714116600000|2024-04-26 07:30:00|10144.6|10142.6|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|982
1714116900000|2024-04-26 07:35:00|||||||||443
1714117200000|2024-04-26 07:40:00|10145.1|10143.1|10144.9|10142.9|10145.1|10143.1|10144.9|10142.9|289
1714117500000|2024-04-26 07:45:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|993
1714117800000|2024-04-26 07:50:00|||||||||122
1714118100000|2024-04-26 07:55:00|||||||||105
1714118400000|2024-04-26 08:00:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|791
1714118700000|2024-04-26 08:05:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|439
1714119000000|2024-04-26 08:10:00|||||||||399
1714119300000|2024-04-26 08:15:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|379
1714119600000|2024-04-26 08:20:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|386
1714119900000|2024-04-26 08:25:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|752
1714120200000|2024-04-26 08:30:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|904
1714120500000|2024-04-26 08:35:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|342
1714120800000|2024-04-26 08:40:00|||||||||919
1714121100000|2024-04-26 08:45:00|||||||||102
1714121400000|2024-04-26 08:50:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|204
1714121700000|2024-04-26 08:55:00|||||||||408
1714122000000|2024-04-26 09:00:00|||||||||365
1714122300000|2024-04-26 09:05:00|||||||||148
1714122600000|2024-04-26 09:10:00|||||||||90
1714122900000|2024-04-26 09:15:00|||||||||640
1714123200000|2024-04-26 09:20:00|||||||||599
1714123500000|2024-04-26 09:25:00|||||||||80
1714123800000|2024-04-26 09:30:00|||||||||45
1714124100000|2024-04-26 09:35:00|||||||||351
1714124400000|2024-04-26 09:40:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|332
1714124700000|2024-04-26 09:45:00|||||||||129
1714125000000|2024-04-26 09:50:00|||||||||39
1714125300000|2024-04-26 09:55:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|75
1714125600000|2024-04-26 10:00:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|378
1714125900000|2024-04-26 10:05:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|3282
1714126200000|2024-04-26 10:10:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|2794
1714126500000|2024-04-26 10:15:00|10144.2|10142.2|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|2833
1714126800000|2024-04-26 10:20:00|10143|10141|10143|10141|10143|10141|10143|10141|784
1714127100000|2024-04-26 10:25:00|||||||||452
1714127400000|2024-04-26 10:30:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|211
1714127700000|2024-04-26 10:35:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|690
1714128000000|2024-04-26 10:40:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|367
1714128300000|2024-04-26 10:45:00|||||||||18
1714128600000|2024-04-26 10:50:00|10142.8|10140.8|10143|10141|10143.4|10141.4|10142.6|10140.6|1632
1714128900000|2024-04-26 10:55:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|816
1714129200000|2024-04-26 11:00:00|||||||||1228
1714129500000|2024-04-26 11:05:00|10143|10141|10143|10141|10143|10141|10143|10141|860
1714129800000|2024-04-26 11:10:00|10142.8|10140.8|10142.6|10140.6|10143|10141|10142.6|10140.6|653
1714130100000|2024-04-26 11:15:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|1635
1714130400000|2024-04-26 11:20:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|1320
1714130700000|2024-04-26 11:25:00|10143|10141|10143.8|10141.8|10144.2|10142.2|10143|10141|4436
1714131000000|2024-04-26 11:30:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|1054
1714131300000|2024-04-26 11:35:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|2624
1714131600000|2024-04-26 11:40:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|733
1714131900000|2024-04-26 11:45:00|10143.4|10141.4|10142.6|10140.6|10143.8|10141.8|10142.6|10140.6|2728
1714132200000|2024-04-26 11:50:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|1219
1714132500000|2024-04-26 11:55:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|2217
1714132800000|2024-04-26 12:00:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143|10141|1957
1714133100000|2024-04-26 12:05:00|10143|10141|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|4281
1714133400000|2024-04-26 12:10:00|10142.4|10140.4|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|2294
1714133700000|2024-04-26 12:15:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|3400
1714134000000|2024-04-26 12:20:00|10141.8|10139.8|10143|10141|10143.4|10141.4|10141.8|10139.8|4612
1714134300000|2024-04-26 12:25:00|10143.4|10141.4|10140.8|10138.8|10144.2|10142.2|10140.1|10138.1|5414
1714134600000|2024-04-26 12:30:00|10141|10139|10145.7|10143.7|10153.5|10151.5|10140.6|10138.6|13332
1714134900000|2024-04-26 12:35:00|10145.3|10143.3|10148.5|10146.5|10148.9|10146.9|10144.9|10142.9|11622
1714135200000|2024-04-26 12:40:00|10148.1|10146.1|10146.1|10144.1|10148.1|10146.1|10146.1|10144.1|4246
1714135500000|2024-04-26 12:45:00|10146.5|10144.5|10144.6|10142.6|10146.5|10144.5|10143.8|10141.8|7521
1714135800000|2024-04-26 12:50:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.2|10142.2|5373
1714136100000|2024-04-26 12:55:00|10145.3|10143.3|10147.3|10145.3|10147.3|10145.3|10145.3|10143.3|4544
1714136400000|2024-04-26 13:00:00|10147.7|10145.7|10147.7|10145.7|10148.9|10146.9|10147.3|10145.3|5039
1714136700000|2024-04-26 13:05:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|2111
1714137000000|2024-04-26 13:10:00|10148.5|10146.5|10146.9|10144.9|10148.5|10146.5|10146.9|10144.9|2523
1714137300000|2024-04-26 13:15:00|10147.3|10145.3|10145.7|10143.7|10147.3|10145.3|10145.7|10143.7|2675
1714137600000|2024-04-26 13:20:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10144.6|10142.6|4422
1714137900000|2024-04-26 13:25:00|10145.7|10143.7|10145.3|10143.3|10146.5|10144.5|10144.6|10142.6|2471
1714138200000|2024-04-26 13:30:00|10144.9|10142.9|10146.9|10144.9|10147.3|10145.3|10144.9|10142.9|5062
1714138500000|2024-04-26 13:35:00|10147.1|10145.1|10147.7|10145.7|10147.7|10145.7|10146.5|10144.5|7668
1714138800000|2024-04-26 13:40:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|1883
1714139100000|2024-04-26 13:45:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|2014
1714139400000|2024-04-26 13:50:00|10146.9|10144.9|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|5208
1714139700000|2024-04-26 13:55:00|10147.3|10145.3|10147.1|10145.1|10148.1|10146.1|10146.9|10144.9|1899
1714140000000|2024-04-26 14:00:00|10147.3|10145.3|10147.3|10145.3|10148.1|10146.1|10146.3|10144.3|3982
1714140300000|2024-04-26 14:05:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.1|10144.1|3255
1714140600000|2024-04-26 14:10:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10146.1|10144.1|3041
1714140900000|2024-04-26 14:15:00|10146.9|10144.9|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|1949
1714141200000|2024-04-26 14:20:00|10146.5|10144.5|10146.9|10144.9|10147.3|10145.3|10146.1|10144.1|1770
1714141500000|2024-04-26 14:25:00|10147.3|10145.3|10146.1|10144.1|10147.3|10145.3|10146.1|10144.1|1569
1714141800000|2024-04-26 14:30:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|3054
1714142100000|2024-04-26 14:35:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.3|10143.3|1698
1714142400000|2024-04-26 14:40:00|10145.3|10143.3|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|1539
1714142700000|2024-04-26 14:45:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|793
1714143000000|2024-04-26 14:50:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|1572
1714143300000|2024-04-26 14:55:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.6|10142.6|1427
1714143600000|2024-04-26 15:00:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.2|10142.2|4513
1714143900000|2024-04-26 15:05:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|286
1714144200000|2024-04-26 15:10:00|10145.1|10143.1|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|1150
1714144500000|2024-04-26 15:15:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|9342
1714144800000|2024-04-26 15:20:00|10144.6|10142.6|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|669
1714145100000|2024-04-26 15:25:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|1691
1714145400000|2024-04-26 15:30:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|461
1714145700000|2024-04-26 15:35:00|10145.3|10143.3|10146.1|10144.1|10146.5|10144.5|10144.9|10142.9|3849
1714146000000|2024-04-26 15:40:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|1307
1714146300000|2024-04-26 15:45:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|1494
1714146600000|2024-04-26 15:50:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|5253
1714146900000|2024-04-26 15:55:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|383
1714147200000|2024-04-26 16:00:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|3603
1714147500000|2024-04-26 16:05:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1043
1714147800000|2024-04-26 16:10:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|2383
1714148100000|2024-04-26 16:15:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|894
1714148400000|2024-04-26 16:20:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|2371
1714148700000|2024-04-26 16:25:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|2930
1714149000000|2024-04-26 16:30:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|3165
1714149300000|2024-04-26 16:35:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1609
1714149600000|2024-04-26 16:40:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|2677
1714149900000|2024-04-26 16:45:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|437
1714150200000|2024-04-26 16:50:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|1436
1714150500000|2024-04-26 16:55:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|251
1714150800000|2024-04-26 17:00:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|447
1714151100000|2024-04-26 17:05:00|10145.3|10143.3|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|280
1714151400000|2024-04-26 17:10:00|10144.9|10142.9|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|1260
1714151700000|2024-04-26 17:15:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|557
1714152000000|2024-04-26 17:20:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|465
1714152300000|2024-04-26 17:25:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1362
1714152600000|2024-04-26 17:30:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|116
1714152900000|2024-04-26 17:35:00|||||||||15
1714153200000|2024-04-26 17:40:00|||||||||590
1714153500000|2024-04-26 17:45:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|589
1714153800000|2024-04-26 17:50:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|2834
1714154100000|2024-04-26 17:55:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|390
1714154400000|2024-04-26 18:00:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|33
1714154700000|2024-04-26 18:05:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|714
1714155000000|2024-04-26 18:10:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|2464
1714155300000|2024-04-26 18:15:00|||||||||78
1714155600000|2024-04-26 18:20:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|534
1714155900000|2024-04-26 18:25:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1829
1714156200000|2024-04-26 18:30:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|580
1714156500000|2024-04-26 18:35:00|||||||||239
1714156800000|2024-04-26 18:40:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|737
1714157100000|2024-04-26 18:45:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|1165
1714157400000|2024-04-26 18:50:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|304
1714157700000|2024-04-26 18:55:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|2633
1714158000000|2024-04-26 19:00:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|1920
1714158300000|2024-04-26 19:05:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|2852
1714158600000|2024-04-26 19:10:00|10142.8|10140.8|10143|10141|10143|10141|10142.6|10140.6|997
1714158900000|2024-04-26 19:15:00|||||||||595
1714159200000|2024-04-26 19:20:00|||||||||950
1714159500000|2024-04-26 19:25:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|3261
1714159800000|2024-04-26 19:30:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|394
1714160100000|2024-04-26 19:35:00|||||||||752
1714160400000|2024-04-26 19:40:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|514
1714160700000|2024-04-26 19:45:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|4937
1714161000000|2024-04-26 19:50:00|10143|10141|10143|10141|10143|10141|10143|10141|1013
1714161300000|2024-04-26 19:55:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|1291
1714161600000|2024-04-26 20:00:00|||||||||341
1714161900000|2024-04-26 20:05:00|||||||||285
1714162200000|2024-04-26 20:10:00|||||||||468
1714162500000|2024-04-26 20:15:00|||||||||523
1714162800000|2024-04-26 20:20:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|1792
1714163100000|2024-04-26 20:25:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1139
1714163400000|2024-04-26 20:30:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|1196
1714163700000|2024-04-26 20:35:00|||||||||124
1714164000000|2024-04-26 20:40:00|||||||||467
1714164300000|2024-04-26 20:45:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1170
1714164600000|2024-04-26 20:50:00|10143.6|10141.6|10143.8|10141.8|10143.8|10141.8|10143.6|10141.6|240
1714164900000|2024-04-26 20:55:00|10143.4|10141.4|10143.6|10141.6|10143.6|10141.6|10143.4|10141.4|368
1714341600000|2024-04-28 22:00:00|10143|10140.6|10144.2|10142.2|10144.4|10142.4|10142.8|10140.6|216
1714341900000|2024-04-28 22:05:00|10144.6|10142.6|10144.4|10142.4|10144.6|10142.6|10144.4|10142.4|122
1714342200000|2024-04-28 22:10:00|10144.2|10142.2|10144.2|10142.2|10144.4|10142.4|10144.2|10142.2|8
1714342800000|2024-04-28 22:20:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|79
1714343100000|2024-04-28 22:25:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|50
1714343400000|2024-04-28 22:30:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|115
1714344000000|2024-04-28 22:40:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|24
1714344600000|2024-04-28 22:50:00|||||||||70
1714345200000|2024-04-28 23:00:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|997
1714345500000|2024-04-28 23:05:00|||||||||449
1714345800000|2024-04-28 23:10:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|104
1714346100000|2024-04-28 23:15:00|||||||||264
1714346400000|2024-04-28 23:20:00|||||||||17
1714346700000|2024-04-28 23:25:00|||||||||6
1714347000000|2024-04-28 23:30:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|695
1714347300000|2024-04-28 23:35:00|||||||||1
1714347600000|2024-04-28 23:40:00|10144.6|10142.6|10144.6|10142.6|10144.8|10142.8|10144.6|10142.6|602
1714347900000|2024-04-28 23:45:00|||||||||7
1714348200000|2024-04-28 23:50:00|10144.8|10142.8|10144.6|10142.6|10144.8|10142.8|10144.6|10142.6|180
1714348500000|2024-04-28 23:55:00|||||||||131
1714348800000|2024-04-29 00:00:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|245
1714349100000|2024-04-29 00:05:00|||||||||24
1714349400000|2024-04-29 00:10:00|||||||||142
1714349700000|2024-04-29 00:15:00|||||||||184
1714350000000|2024-04-29 00:20:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|673
1714350900000|2024-04-29 00:35:00|||||||||313
1714351200000|2024-04-29 00:40:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|323
1714351500000|2024-04-29 00:45:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|937
1714351800000|2024-04-29 00:50:00|||||||||15
1714352100000|2024-04-29 00:55:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|724
1714352400000|2024-04-29 01:00:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|3048
1714352700000|2024-04-29 01:05:00|10143|10141|10143|10141|10143.2|10141.2|10143|10141|76
1714353000000|2024-04-29 01:10:00|10143.2|10141.2|10143.2|10141.2|10143.4|10141.4|10143|10141|78
1714353300000|2024-04-29 01:15:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|146
1714353600000|2024-04-29 01:20:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|1492
1714353900000|2024-04-29 01:25:00|10143.2|10141.2|10143|10141|10143.4|10141.4|10143|10141|605
1714354200000|2024-04-29 01:30:00|||||||||13
1714354500000|2024-04-29 01:35:00|||||||||17
1714354800000|2024-04-29 01:40:00|10142.6|10140.6|10143|10141|10143|10141|10142.2|10140.2|435
1714355100000|2024-04-29 01:45:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|238
1714355400000|2024-04-29 01:50:00|10142.8|10140.8|10143|10141|10143|10141|10142.6|10140.6|403
1714355700000|2024-04-29 01:55:00|||||||||137
1714356000000|2024-04-29 02:00:00|||||||||11
1714356300000|2024-04-29 02:05:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|1414
1714356600000|2024-04-29 02:10:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|156
1714356900000|2024-04-29 02:15:00|||||||||3
1714357200000|2024-04-29 02:20:00|||||||||1
1714357800000|2024-04-29 02:30:00|||||||||30
1714358100000|2024-04-29 02:35:00|||||||||104
1714358400000|2024-04-29 02:40:00|||||||||13
1714358700000|2024-04-29 02:45:00|10143.2|10141.2|10143.2|10141.2|10143.2|10141.2|10143.2|10141.2|98
1714359000000|2024-04-29 02:50:00|10143|10141|10143|10141|10143.2|10141.2|10143|10141|115
1714359300000|2024-04-29 02:55:00|10143.2|10141.2|10143|10141|10143.4|10141.4|10143|10141|70
1714359600000|2024-04-29 03:00:00|||||||||119
1714359900000|2024-04-29 03:05:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|119
1714360200000|2024-04-29 03:10:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|55
1714360500000|2024-04-29 03:15:00|||||||||1
1714361100000|2024-04-29 03:25:00|||||||||11
1714361400000|2024-04-29 03:30:00|||||||||1
1714362000000|2024-04-29 03:40:00|||||||||1
1714362300000|2024-04-29 03:45:00|||||||||1
1714362600000|2024-04-29 03:50:00|||||||||7
1714362900000|2024-04-29 03:55:00|||||||||10
1714363200000|2024-04-29 04:00:00|||||||||1
1714363500000|2024-04-29 04:05:00|||||||||58
1714363800000|2024-04-29 04:10:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|105
1714364100000|2024-04-29 04:15:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|480
1714364700000|2024-04-29 04:25:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|98
1714365000000|2024-04-29 04:30:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|116
1714365300000|2024-04-29 04:35:00|||||||||8
1714365600000|2024-04-29 04:40:00|||||||||21
1714365900000|2024-04-29 04:45:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|508
1714366200000|2024-04-29 04:50:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|951
1714366500000|2024-04-29 04:55:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|518
1714366800000|2024-04-29 05:00:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|1164
1714367100000|2024-04-29 05:05:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|1681
1714367400000|2024-04-29 05:10:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|557
1714367700000|2024-04-29 05:15:00|||||||||335
1714368000000|2024-04-29 05:20:00|||||||||77
1714368300000|2024-04-29 05:25:00|||||||||97
1714368600000|2024-04-29 05:30:00|||||||||25
1714368900000|2024-04-29 05:35:00|||||||||244
1714369200000|2024-04-29 05:40:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|71
1714369500000|2024-04-29 05:45:00|||||||||15
1714369800000|2024-04-29 05:50:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|226
1714370400000|2024-04-29 06:00:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|748
1714370700000|2024-04-29 06:05:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|159
1714371000000|2024-04-29 06:10:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|79
1714371300000|2024-04-29 06:15:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|348
1714371600000|2024-04-29 06:20:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|548
1714371900000|2024-04-29 06:25:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|1042
1714372200000|2024-04-29 06:30:00|10144.9|10142.9|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|946
1714372500000|2024-04-29 06:35:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|235
1714372800000|2024-04-29 06:40:00|||||||||91
1714373100000|2024-04-29 06:45:00|||||||||333
1714373400000|2024-04-29 06:50:00|||||||||402
1714373700000|2024-04-29 06:55:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|276
1714374000000|2024-04-29 07:00:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1614
1714374300000|2024-04-29 07:05:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|392
1714374600000|2024-04-29 07:10:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|409
1714374900000|2024-04-29 07:15:00|||||||||132
1714375200000|2024-04-29 07:20:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|1159
1714375500000|2024-04-29 07:25:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1730
1714375800000|2024-04-29 07:30:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|516
1714376100000|2024-04-29 07:35:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|209
1714376400000|2024-04-29 07:40:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|332
1714376700000|2024-04-29 07:45:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|544
1714377000000|2024-04-29 07:50:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|215
1714377300000|2024-04-29 07:55:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|600
1714377600000|2024-04-29 08:00:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|2012
1714377900000|2024-04-29 08:05:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1153
1714378200000|2024-04-29 08:10:00|||||||||189
1714378500000|2024-04-29 08:15:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|432
1714378800000|2024-04-29 08:20:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1154
1714379100000|2024-04-29 08:25:00|||||||||165
1714379400000|2024-04-29 08:30:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|793
1714379700000|2024-04-29 08:35:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|738
1714380000000|2024-04-29 08:40:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.5|10145.5|219
1714380300000|2024-04-29 08:45:00|||||||||213
1714380600000|2024-04-29 08:50:00|||||||||173
1714380900000|2024-04-29 08:55:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|856
1714381200000|2024-04-29 09:00:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|595
1714381500000|2024-04-29 09:05:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|632
1714381800000|2024-04-29 09:10:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|759
1714382100000|2024-04-29 09:15:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|303
1714382400000|2024-04-29 09:20:00|||||||||45
1714382700000|2024-04-29 09:25:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|121
1714383000000|2024-04-29 09:30:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|1417
1714383300000|2024-04-29 09:35:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|229
1714383600000|2024-04-29 09:40:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|2143
1714383900000|2024-04-29 09:45:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|268
1714384200000|2024-04-29 09:50:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|273
1714384500000|2024-04-29 09:55:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1161
1714384800000|2024-04-29 10:00:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|811
1714385100000|2024-04-29 10:05:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|51
1714385400000|2024-04-29 10:10:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|305
1714385700000|2024-04-29 10:15:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|341
1714386000000|2024-04-29 10:20:00|||||||||49
1714386300000|2024-04-29 10:25:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|641
1714386600000|2024-04-29 10:30:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|235
1714386900000|2024-04-29 10:35:00|||||||||384
1714387200000|2024-04-29 10:40:00|||||||||9
1714387500000|2024-04-29 10:45:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|92
1714387800000|2024-04-29 10:50:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|535
1714388100000|2024-04-29 10:55:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|250
1714388400000|2024-04-29 11:00:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|73
1714388700000|2024-04-29 11:05:00|||||||||28
1714389000000|2024-04-29 11:10:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|305
1714389300000|2024-04-29 11:15:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|359
1714389600000|2024-04-29 11:20:00|10147.1|10145.1|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|673
1714389900000|2024-04-29 11:25:00|||||||||295
1714390200000|2024-04-29 11:30:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|901
1714390500000|2024-04-29 11:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|239
1714390800000|2024-04-29 11:40:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|306
1714391100000|2024-04-29 11:45:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.7|10144.7|137
1714391400000|2024-04-29 11:50:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1441
1714391700000|2024-04-29 11:55:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|2318
1714392000000|2024-04-29 12:00:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1342
1714392300000|2024-04-29 12:05:00|10147.5|10145.5|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|1412
1714392600000|2024-04-29 12:10:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|275
1714392900000|2024-04-29 12:15:00|10147.3|10145.3|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|2641
1714393200000|2024-04-29 12:20:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|2241
1714393500000|2024-04-29 12:25:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|1940
1714393800000|2024-04-29 12:30:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|1578
1714394100000|2024-04-29 12:35:00|10146.5|10144.5|10145.7|10143.7|10146.9|10144.9|10145.5|10143.5|1772
1714394400000|2024-04-29 12:40:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|893
1714394700000|2024-04-29 12:45:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|918
1714395000000|2024-04-29 12:50:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|579
1714395300000|2024-04-29 12:55:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1654
1714395600000|2024-04-29 13:00:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.3|10143.3|1529
1714395900000|2024-04-29 13:05:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|609
1714396200000|2024-04-29 13:10:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|945
1714396500000|2024-04-29 13:15:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|1333
1714396800000|2024-04-29 13:20:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|1510
1714397100000|2024-04-29 13:25:00|10145.3|10143.3|10146.1|10144.1|10146.9|10144.9|10145.3|10143.3|2173
1714397400000|2024-04-29 13:30:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1812
1714397700000|2024-04-29 13:35:00|10145.7|10143.7|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|1724
1714398000000|2024-04-29 13:40:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1712
1714398300000|2024-04-29 13:45:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1326
1714398600000|2024-04-29 13:50:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.6|10142.6|5572
1714398900000|2024-04-29 13:55:00|10144.6|10142.6|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|3266
1714399200000|2024-04-29 14:00:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|1583
1714399500000|2024-04-29 14:05:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|1196
1714399800000|2024-04-29 14:10:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|595
1714400100000|2024-04-29 14:15:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|567
1714400400000|2024-04-29 14:20:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1594
1714400700000|2024-04-29 14:25:00|10145.9|10143.9|10145.7|10143.7|10145.9|10143.9|10145.7|10143.7|2793
1714401000000|2024-04-29 14:30:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.3|10143.3|2308
1714401300000|2024-04-29 14:35:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|2561
1714401600000|2024-04-29 14:40:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|3550
1714401900000|2024-04-29 14:45:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|14087
1714402200000|2024-04-29 14:50:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|3527
1714402500000|2024-04-29 14:55:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|3208
1714402800000|2024-04-29 15:00:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|2042
1714403100000|2024-04-29 15:05:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|2252
1714403400000|2024-04-29 15:10:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|2239
1714403700000|2024-04-29 15:15:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|368
1714404000000|2024-04-29 15:20:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|2279
1714404300000|2024-04-29 15:25:00|||||||||538
1714404600000|2024-04-29 15:30:00|||||||||534
1714404900000|2024-04-29 15:35:00|||||||||928
1714405200000|2024-04-29 15:40:00|||||||||221
1714405500000|2024-04-29 15:45:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1508
1714405800000|2024-04-29 15:50:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|920
1714406100000|2024-04-29 15:55:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|1530
1714406400000|2024-04-29 16:00:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1325
1714406700000|2024-04-29 16:05:00|10146.9|10144.9|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|700
1714407000000|2024-04-29 16:10:00|||||||||633
1714407300000|2024-04-29 16:15:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|787
1714407600000|2024-04-29 16:20:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|1475
1714407900000|2024-04-29 16:25:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|676
1714408200000|2024-04-29 16:30:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|346
1714408500000|2024-04-29 16:35:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|2847
1714408800000|2024-04-29 16:40:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|2728
1714409100000|2024-04-29 16:45:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|415
1714409400000|2024-04-29 16:50:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1025
1714409700000|2024-04-29 16:55:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|910
1714410000000|2024-04-29 17:00:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|438
1714410300000|2024-04-29 17:05:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|532
1714410600000|2024-04-29 17:10:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1316
1714410900000|2024-04-29 17:15:00|10148.1|10146.1|10148.1|10146.1|10148.3|10146.3|10148.1|10146.1|523
1714411200000|2024-04-29 17:20:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|838
1714411500000|2024-04-29 17:25:00|||||||||29
1714411800000|2024-04-29 17:30:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|261
1714412100000|2024-04-29 17:35:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1862
1714412400000|2024-04-29 17:40:00|||||||||2144
1714412700000|2024-04-29 17:45:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|3824
1714413000000|2024-04-29 17:50:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|2182
1714413300000|2024-04-29 17:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|2244
1714413600000|2024-04-29 18:00:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|4850
1714413900000|2024-04-29 18:05:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|454
1714414200000|2024-04-29 18:10:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|202
1714414500000|2024-04-29 18:15:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|1033
1714414800000|2024-04-29 18:20:00|||||||||40
1714415100000|2024-04-29 18:25:00|||||||||242
1714415400000|2024-04-29 18:30:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1492
1714415700000|2024-04-29 18:35:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1128
1714416000000|2024-04-29 18:40:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|287
1714416300000|2024-04-29 18:45:00|||||||||454
1714416600000|2024-04-29 18:50:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1263
1714416900000|2024-04-29 18:55:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|1972
1714417200000|2024-04-29 19:00:00|10147.7|10145.7|10146.5|10144.5|10148.1|10146.1|10146.1|10144.1|7591
1714417500000|2024-04-29 19:05:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|4478
1714417800000|2024-04-29 19:10:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1840
1714418100000|2024-04-29 19:15:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|1755
1714418400000|2024-04-29 19:20:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|2413
1714418700000|2024-04-29 19:25:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|1725
1714419000000|2024-04-29 19:30:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1554
1714419300000|2024-04-29 19:35:00|10146.7|10144.7|10146.5|10144.5|10146.7|10144.7|10146.5|10144.5|505
1714419600000|2024-04-29 19:40:00|10146.7|10144.7|10146.5|10144.5|10146.7|10144.7|10146.5|10144.5|253
1714419900000|2024-04-29 19:45:00|||||||||115
1714420200000|2024-04-29 19:50:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|721
1714420500000|2024-04-29 19:55:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|3068
1714420800000|2024-04-29 20:00:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.1|10145.1|1619
1714421100000|2024-04-29 20:05:00|||||||||275
1714421400000|2024-04-29 20:10:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1113
1714421700000|2024-04-29 20:15:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|968
1714422000000|2024-04-29 20:20:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|430
1714422300000|2024-04-29 20:25:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1256
1714422600000|2024-04-29 20:30:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|1129
1714422900000|2024-04-29 20:35:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|894
1714423200000|2024-04-29 20:40:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|2133
1714423500000|2024-04-29 20:45:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|1419
1714423800000|2024-04-29 20:50:00|||||||||301
1714424100000|2024-04-29 20:55:00|||||||||985
1714428000000|2024-04-29 22:00:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|290
1714428300000|2024-04-29 22:05:00|||||||||45
1714428600000|2024-04-29 22:10:00|||||||||13
1714428900000|2024-04-29 22:15:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|53
1714429200000|2024-04-29 22:20:00|||||||||34
1714429500000|2024-04-29 22:25:00|||||||||11
1714429800000|2024-04-29 22:30:00|||||||||57
1714430100000|2024-04-29 22:35:00|||||||||5
1714430400000|2024-04-29 22:40:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|263
1714430700000|2024-04-29 22:45:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|343
1714431300000|2024-04-29 22:55:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|11
1714431600000|2024-04-29 23:00:00|10147.7|10145.7|10147.5|10145.5|10147.7|10145.7|10147.5|10145.5|10
1714431900000|2024-04-29 23:05:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|1387
1714432200000|2024-04-29 23:10:00|||||||||171
1714432500000|2024-04-29 23:15:00|||||||||166
1714432800000|2024-04-29 23:20:00|||||||||44
1714433100000|2024-04-29 23:25:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|632
1714433400000|2024-04-29 23:30:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|152
1714433700000|2024-04-29 23:35:00|||||||||12
1714434000000|2024-04-29 23:40:00|||||||||25
1714434300000|2024-04-29 23:45:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|294
1714434600000|2024-04-29 23:50:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|3
1714434900000|2024-04-29 23:55:00|||||||||117
1714435200000|2024-04-30 00:00:00|||||||||8
1714435500000|2024-04-30 00:05:00|||||||||31
1714435800000|2024-04-30 00:10:00|||||||||23
1714436100000|2024-04-30 00:15:00|||||||||115
1714436400000|2024-04-30 00:20:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|566
1714436700000|2024-04-30 00:25:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|75
1714437000000|2024-04-30 00:30:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.5|10145.5|79
1714437300000|2024-04-30 00:35:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|180
1714437600000|2024-04-30 00:40:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|160
1714437900000|2024-04-30 00:45:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|97
1714438200000|2024-04-30 00:50:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|979
1714438500000|2024-04-30 00:55:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|119
1714438800000|2024-04-30 01:00:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|64
1714439100000|2024-04-30 01:05:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|31
1714439400000|2024-04-30 01:10:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|355
1714439700000|2024-04-30 01:15:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|710
1714440000000|2024-04-30 01:20:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|41
1714440300000|2024-04-30 01:25:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|492
1714440600000|2024-04-30 01:30:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|780
1714440900000|2024-04-30 01:35:00|||||||||56
1714441200000|2024-04-30 01:40:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|669
1714441500000|2024-04-30 01:45:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|193
1714441800000|2024-04-30 01:50:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|228
1714442100000|2024-04-30 01:55:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|882
1714442400000|2024-04-30 02:00:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|952
1714442700000|2024-04-30 02:05:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|579
1714443000000|2024-04-30 02:10:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|342
1714443300000|2024-04-30 02:15:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|103
1714443600000|2024-04-30 02:20:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|153
1714443900000|2024-04-30 02:25:00|||||||||71
1714444200000|2024-04-30 02:30:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|214
1714444500000|2024-04-30 02:35:00|||||||||194
1714444800000|2024-04-30 02:40:00|10148.5|10146.5|10148.3|10146.3|10148.5|10146.5|10148.1|10146.1|67
1714445100000|2024-04-30 02:45:00|10148.5|10146.5|10148.3|10146.3|10148.5|10146.5|10148.1|10146.1|29
1714445400000|2024-04-30 02:50:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|151
1714445700000|2024-04-30 02:55:00|||||||||10
1714446000000|2024-04-30 03:00:00|||||||||74
1714446300000|2024-04-30 03:05:00|10148.3|10146.3|10148.1|10146.1|10148.3|10146.3|10148.1|10146.1|350
1714446600000|2024-04-30 03:10:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|33
1714446900000|2024-04-30 03:15:00|||||||||18
1714447200000|2024-04-30 03:20:00|||||||||23
1714447500000|2024-04-30 03:25:00|||||||||2
1714447800000|2024-04-30 03:30:00|||||||||6
1714448100000|2024-04-30 03:35:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|473
1714448400000|2024-04-30 03:40:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|392
1714448700000|2024-04-30 03:45:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|223
1714449000000|2024-04-30 03:50:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|63
1714449300000|2024-04-30 03:55:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|123
1714449600000|2024-04-30 04:00:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|559
1714449900000|2024-04-30 04:05:00|||||||||25
1714450200000|2024-04-30 04:10:00|||||||||65
1714450500000|2024-04-30 04:15:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|287
1714451400000|2024-04-30 04:30:00|||||||||38
1714451700000|2024-04-30 04:35:00|||||||||130
1714452000000|2024-04-30 04:40:00|||||||||98
1714452300000|2024-04-30 04:45:00|||||||||10
1714452600000|2024-04-30 04:50:00|||||||||27
1714452900000|2024-04-30 04:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|440
1714453200000|2024-04-30 05:00:00|||||||||110
1714453500000|2024-04-30 05:05:00|||||||||12
1714453800000|2024-04-30 05:10:00|||||||||1
1714454100000|2024-04-30 05:15:00|||||||||12
1714454700000|2024-04-30 05:25:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|134
1714455000000|2024-04-30 05:30:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|181
1714455300000|2024-04-30 05:35:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|446
1714455600000|2024-04-30 05:40:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|176
1714455900000|2024-04-30 05:45:00|||||||||118
1714456200000|2024-04-30 05:50:00|||||||||221
1714456500000|2024-04-30 05:55:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|572
1714456800000|2024-04-30 06:00:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|401
1714457100000|2024-04-30 06:05:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|449
1714457400000|2024-04-30 06:10:00|10146.7|10144.7|10146.9|10144.9|10146.9|10144.9|10146.7|10144.7|50
1714457700000|2024-04-30 06:15:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|529
1714458000000|2024-04-30 06:20:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|687
1714458300000|2024-04-30 06:25:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|675
1714458600000|2024-04-30 06:30:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|448
1714458900000|2024-04-30 06:35:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|485
1714459200000|2024-04-30 06:40:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|679
1714459500000|2024-04-30 06:45:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|1145
1714459800000|2024-04-30 06:50:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|1031
1714460100000|2024-04-30 06:55:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|420
1714460400000|2024-04-30 07:00:00|10146.5|10144.5|10146.7|10144.7|10146.9|10144.9|10146.1|10144.1|1586
1714460700000|2024-04-30 07:05:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|818
1714461000000|2024-04-30 07:10:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|296
1714461300000|2024-04-30 07:15:00|||||||||951
1714461600000|2024-04-30 07:20:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|333
1714461900000|2024-04-30 07:25:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|1067
1714462200000|2024-04-30 07:30:00|10146.5|10144.5|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|426
1714462500000|2024-04-30 07:35:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|257
1714462800000|2024-04-30 07:40:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|368
1714463100000|2024-04-30 07:45:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|92
1714463400000|2024-04-30 07:50:00|10145.9|10143.9|10145.7|10143.7|10145.9|10143.9|10145.7|10143.7|1038
1714463700000|2024-04-30 07:55:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|1135
1714464000000|2024-04-30 08:00:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|381
1714464300000|2024-04-30 08:05:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|475
1714464600000|2024-04-30 08:10:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|587
1714464900000|2024-04-30 08:15:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|72
1714465200000|2024-04-30 08:20:00|||||||||203
1714465500000|2024-04-30 08:25:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|305
1714465800000|2024-04-30 08:30:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.3|10144.3|520
1714466100000|2024-04-30 08:35:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|385
1714466400000|2024-04-30 08:40:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|50
1714466700000|2024-04-30 08:45:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1532
1714467000000|2024-04-30 08:50:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|104
1714467300000|2024-04-30 08:55:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.3|10144.3|295
1714467600000|2024-04-30 09:00:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|704
1714467900000|2024-04-30 09:05:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|568
1714468200000|2024-04-30 09:10:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|1312
1714468500000|2024-04-30 09:15:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|44
1714468800000|2024-04-30 09:20:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|820
1714469100000|2024-04-30 09:25:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|237
1714469400000|2024-04-30 09:30:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|323
1714469700000|2024-04-30 09:35:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|227
1714470000000|2024-04-30 09:40:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|390
1714470300000|2024-04-30 09:45:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|1157
1714470600000|2024-04-30 09:50:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|1034
1714470900000|2024-04-30 09:55:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|38
1714471200000|2024-04-30 10:00:00|10146.1|10144.1|10145.9|10143.9|10146.1|10144.1|10145.7|10143.7|333
1714471500000|2024-04-30 10:05:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|141
1714471800000|2024-04-30 10:10:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|247
1714472100000|2024-04-30 10:15:00|10145.9|10143.9|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|1194
1714472400000|2024-04-30 10:20:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|756
1714472700000|2024-04-30 10:25:00|||||||||42
1714473000000|2024-04-30 10:30:00|||||||||1355
1714473300000|2024-04-30 10:35:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1315
1714473600000|2024-04-30 10:40:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|922
1714473900000|2024-04-30 10:45:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|685
1714474200000|2024-04-30 10:50:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|306
1714474500000|2024-04-30 10:55:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|167
1714474800000|2024-04-30 11:00:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|588
1714475100000|2024-04-30 11:05:00|||||||||72
1714475400000|2024-04-30 11:10:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|33
1714475700000|2024-04-30 11:15:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|3614
1714476000000|2024-04-30 11:20:00|||||||||606
1714476300000|2024-04-30 11:25:00|||||||||112
1714476600000|2024-04-30 11:30:00|||||||||431
1714476900000|2024-04-30 11:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|833
1714477200000|2024-04-30 11:40:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|841
1714477500000|2024-04-30 11:45:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|896
1714477800000|2024-04-30 11:50:00|||||||||1650
1714478100000|2024-04-30 11:55:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|1378
1714478400000|2024-04-30 12:00:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|2310
1714478700000|2024-04-30 12:05:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|990
1714479000000|2024-04-30 12:10:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|838
1714479300000|2024-04-30 12:15:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|2533
1714479600000|2024-04-30 12:20:00|10147.5|10145.5|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|3561
1714479900000|2024-04-30 12:25:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|2851
1714480200000|2024-04-30 12:30:00|10144.9|10142.9|10139.5|10137.5|10144.9|10142.9|10136|10134|19174
1714480500000|2024-04-30 12:35:00|10139.1|10137.1|10137.5|10135.5|10140.3|10138.3|10137.1|10135.1|13220
1714480800000|2024-04-30 12:40:00|10137.9|10135.9|10140.3|10138.3|10140.3|10138.3|10137.5|10135.5|6262
1714481100000|2024-04-30 12:45:00|10140.6|10138.6|10139.1|10137.1|10140.6|10138.6|10138.7|10136.7|7589
1714481400000|2024-04-30 12:50:00|10138.7|10136.7|10141|10139|10141.4|10139.4|10137.9|10135.9|14149
1714481700000|2024-04-30 12:55:00|10140.6|10138.6|10140.6|10138.6|10141.4|10139.4|10139.5|10137.5|4730
1714482000000|2024-04-30 13:00:00|10140.3|10138.3|10140.6|10138.6|10141.4|10139.4|10139.1|10137.1|4027
1714482300000|2024-04-30 13:05:00|10140.3|10138.3|10139.9|10137.9|10141.4|10139.4|10139.5|10137.5|2993
1714482600000|2024-04-30 13:10:00|10140.3|10138.3|10141.4|10139.4|10141.4|10139.4|10139.9|10137.9|4392
1714482900000|2024-04-30 13:15:00|10141|10139|10139.9|10137.9|10141.4|10139.4|10139.9|10137.9|5210
1714483200000|2024-04-30 13:20:00|10140.3|10138.3|10138.7|10136.7|10140.3|10138.3|10138.3|10136.3|8411
1714483500000|2024-04-30 13:25:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.3|10136.3|4884
1714483800000|2024-04-30 13:30:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|7498
1714484100000|2024-04-30 13:35:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10137.9|10135.9|3856
1714484400000|2024-04-30 13:40:00|10138.7|10136.7|10140.6|10138.6|10141|10139|10138.3|10136.3|9287
1714484700000|2024-04-30 13:45:00|10140.3|10138.3|10139.5|10137.5|10140.6|10138.6|10138.7|10136.7|7373
1714485000000|2024-04-30 13:50:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.3|10136.3|4708
1714485300000|2024-04-30 13:55:00|10138.9|10136.9|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1867
1714485600000|2024-04-30 14:00:00|10139.5|10137.5|10139.1|10137.1|10140.6|10138.6|10138.7|10136.7|4357
1714485900000|2024-04-30 14:05:00|10139.3|10137.3|10139.9|10137.9|10140.3|10138.3|10139.1|10137.1|2214
1714486200000|2024-04-30 14:10:00|10139.7|10137.7|10140.6|10138.6|10140.6|10138.6|10139.7|10137.7|1853
1714486500000|2024-04-30 14:15:00|10140.5|10138.5|10140.6|10138.6|10141|10139|10140.3|10138.3|2938
1714486800000|2024-04-30 14:20:00|10140.3|10138.3|10139.5|10137.5|10140.6|10138.6|10139.3|10137.3|2157
1714487100000|2024-04-30 14:25:00|10139.3|10137.3|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1930
1714487400000|2024-04-30 14:30:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.1|10137.1|2078
1714487700000|2024-04-30 14:35:00|10139.7|10137.7|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|1820
1714488000000|2024-04-30 14:40:00|10139.1|10137.1|10139.9|10137.9|10139.9|10137.9|10139.1|10137.1|2599
1714488300000|2024-04-30 14:45:00|10140.3|10138.3|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|2587
1714488600000|2024-04-30 14:50:00|10139.9|10137.9|10139.1|10137.1|10139.9|10137.9|10138.7|10136.7|2870
1714488900000|2024-04-30 14:55:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|882
1714489200000|2024-04-30 15:00:00|10139.1|10137.1|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1688
1714489500000|2024-04-30 15:05:00|10137.9|10135.9|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|1165
1714489800000|2024-04-30 15:10:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|4023
1714490100000|2024-04-30 15:15:00|10138.7|10136.7|10139.5|10137.5|10139.5|10137.5|10138.7|10136.7|4891
1714490400000|2024-04-30 15:20:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1482
1714490700000|2024-04-30 15:25:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1819
1714491000000|2024-04-30 15:30:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|3708
1714491300000|2024-04-30 15:35:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1322
1714491600000|2024-04-30 15:40:00|10140.1|10138.1|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|2528
1714491900000|2024-04-30 15:45:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|589
1714492200000|2024-04-30 15:50:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|997
1714492500000|2024-04-30 15:55:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|727
1714492800000|2024-04-30 16:00:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|542
1714493100000|2024-04-30 16:05:00|10139.5|10137.5|10140.3|10138.3|10140.3|10138.3|10139.5|10137.5|801
1714493400000|2024-04-30 16:10:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|1984
1714493700000|2024-04-30 16:15:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|547
1714494000000|2024-04-30 16:20:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|1954
1714494300000|2024-04-30 16:25:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1076
1714494600000|2024-04-30 16:30:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1136
1714494900000|2024-04-30 16:35:00|||||||||517
1714495200000|2024-04-30 16:40:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|1034
1714495500000|2024-04-30 16:45:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|1111
1714495800000|2024-04-30 16:50:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|1558
1714496100000|2024-04-30 16:55:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|864
1714496400000|2024-04-30 17:00:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|970
1714496700000|2024-04-30 17:05:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|491
1714497000000|2024-04-30 17:10:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|796
1714497300000|2024-04-30 17:15:00|||||||||110
1714497600000|2024-04-30 17:20:00|||||||||961
1714497900000|2024-04-30 17:25:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|4601
1714498200000|2024-04-30 17:30:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|3185
1714498500000|2024-04-30 17:35:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|2334
1714498800000|2024-04-30 17:40:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|1674
1714499100000|2024-04-30 17:45:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|5202
1714499400000|2024-04-30 17:50:00|||||||||1744
1714499700000|2024-04-30 17:55:00|||||||||120
1714500000000|2024-04-30 18:00:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|3057
1714500300000|2024-04-30 18:05:00|||||||||361
1714500600000|2024-04-30 18:10:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|714
1714500900000|2024-04-30 18:15:00|10137.9|10135.9|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|1545
1714501200000|2024-04-30 18:20:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|1228
1714501500000|2024-04-30 18:25:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|2776
1714501800000|2024-04-30 18:30:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|1304
1714502100000|2024-04-30 18:35:00|10137.3|10135.3|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|1439
1714502400000|2024-04-30 18:40:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|587
1714502700000|2024-04-30 18:45:00|10136.4|10134.4|10135.2|10133.2|10136.4|10134.4|10135.2|10133.2|7461
1714503000000|2024-04-30 18:50:00|10135.6|10133.6|10134.8|10132.8|10136.4|10134.4|10134.4|10132.4|23037
1714503300000|2024-04-30 18:55:00|10134.4|10132.4|10133.6|10131.6|10134.8|10132.8|10133.6|10131.6|8219
1714503600000|2024-04-30 19:00:00|10133.8|10131.8|10135.2|10133.2|10135.6|10133.6|10133.6|10131.6|7732
1714503900000|2024-04-30 19:05:00|10135.4|10133.4|10134.8|10132.8|10135.6|10133.6|10134.4|10132.4|3661
1714504200000|2024-04-30 19:10:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1048
1714504500000|2024-04-30 19:15:00|10135.2|10133.2|10134.4|10132.4|10135.2|10133.2|10133.6|10131.6|5876
1714504800000|2024-04-30 19:20:00|10134|10132|10134|10132|10134.4|10132.4|10133.4|10131.4|7202
1714505100000|2024-04-30 19:25:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|3024
1714505400000|2024-04-30 19:30:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10133.6|10131.6|1700
1714505700000|2024-04-30 19:35:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134|10132|578
1714506000000|2024-04-30 19:40:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|1948
1714506300000|2024-04-30 19:45:00|||||||||737
1714506600000|2024-04-30 19:50:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|3937
1714506900000|2024-04-30 19:55:00|10135.2|10133.2|10136|10134|10136.4|10134.4|10133.6|10131.6|10565
1714507200000|2024-04-30 20:00:00|10135.6|10133.6|10134.8|10132.8|10135.6|10133.6|10134|10132|12859
1714507500000|2024-04-30 20:05:00|10134.4|10132.4|10135.2|10133.2|10136|10134|10134.4|10132.4|4525
1714507800000|2024-04-30 20:10:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|1352
1714508100000|2024-04-30 20:15:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|2004
1714508400000|2024-04-30 20:20:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|1019
1714508700000|2024-04-30 20:25:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|1932
1714509000000|2024-04-30 20:30:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|2978
1714509300000|2024-04-30 20:35:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|659
1714509600000|2024-04-30 20:40:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|660
1714509900000|2024-04-30 20:45:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|978
1714510200000|2024-04-30 20:50:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1351
1714510500000|2024-04-30 20:55:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1365
1714514400000|2024-04-30 22:00:00|10135|10133|10135.2|10133.2|10135.6|10133.6|10135|10133|427
1714514700000|2024-04-30 22:05:00|10134.8|10132.8|10135.6|10133.6|10136|10134|10134.8|10132.8|1210
1714515000000|2024-04-30 22:10:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|3
1714515300000|2024-04-30 22:15:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|84
1714515600000|2024-04-30 22:20:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|423
1714515900000|2024-04-30 22:25:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|132
1714516200000|2024-04-30 22:30:00|10135.8|10133.8|10136.4|10134.4|10136.7|10134.7|10135.6|10133.6|192
1714516500000|2024-04-30 22:35:00|10136.2|10134.2|10136|10134|10136.2|10134.2|10136|10134|50
1714516800000|2024-04-30 22:40:00|||||||||16
1714517100000|2024-04-30 22:45:00|||||||||314
1714517400000|2024-04-30 22:50:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|713
1714517700000|2024-04-30 22:55:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|970
1714518000000|2024-04-30 23:00:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|527
1714518300000|2024-04-30 23:05:00|||||||||1
1714518600000|2024-04-30 23:10:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135|10133|393
1714518900000|2024-04-30 23:15:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|754
1714519200000|2024-04-30 23:20:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|702
1714519500000|2024-04-30 23:25:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|133
1714519800000|2024-04-30 23:30:00|10135|10133|10134.8|10132.8|10135|10133|10134.8|10132.8|1328
1714520100000|2024-04-30 23:35:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|626
1714520400000|2024-04-30 23:40:00|||||||||9
1714520700000|2024-04-30 23:45:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|1147
1714521000000|2024-04-30 23:50:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|124
1714521300000|2024-04-30 23:55:00|||||||||7
1714521600000|2024-05-01 00:00:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|249
1714521900000|2024-05-01 00:05:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|277
1714522500000|2024-05-01 00:15:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|112
1714522800000|2024-05-01 00:20:00|10135.8|10133.8|10136|10134|10136|10134|10135.6|10133.6|228
1714523100000|2024-05-01 00:25:00|10135.8|10133.8|10136|10134|10136|10134|10135.6|10133.6|56
1714523400000|2024-05-01 00:30:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|1029
1714523700000|2024-05-01 00:35:00|||||||||46
1714524000000|2024-05-01 00:40:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|1116
1714524300000|2024-05-01 00:45:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|35
1714524600000|2024-05-01 00:50:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|1143
1714524900000|2024-05-01 00:55:00|||||||||209
1714525200000|2024-05-01 01:00:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|74
1714525500000|2024-05-01 01:05:00|10136.5|10134.5|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|91
1714525800000|2024-05-01 01:10:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|681
1714526100000|2024-05-01 01:15:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|204
1714526700000|2024-05-01 01:25:00|10136.7|10134.7|10136.5|10134.5|10136.7|10134.7|10136.4|10134.4|230
1714527000000|2024-05-01 01:30:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|165
1714527600000|2024-05-01 01:40:00|||||||||93
1714527900000|2024-05-01 01:45:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|254
1714528200000|2024-05-01 01:50:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|320
1714528800000|2024-05-01 02:00:00|||||||||5
1714529100000|2024-05-01 02:05:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|362
1714529400000|2024-05-01 02:10:00|||||||||2
1714529700000|2024-05-01 02:15:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|129
1714530000000|2024-05-01 02:20:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|1499
1714530300000|2024-05-01 02:25:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|473
1714530600000|2024-05-01 02:30:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|651
1714530900000|2024-05-01 02:35:00|10136.5|10134.5|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|441
1714531500000|2024-05-01 02:45:00|||||||||8
1714531800000|2024-05-01 02:50:00|||||||||37
1714532100000|2024-05-01 02:55:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|134
1714532400000|2024-05-01 03:00:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|94
1714533000000|2024-05-01 03:10:00|||||||||3
1714533300000|2024-05-01 03:15:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|162
1714533600000|2024-05-01 03:20:00|||||||||18
1714534200000|2024-05-01 03:30:00|||||||||160
1714534500000|2024-05-01 03:35:00|||||||||4
1714534800000|2024-05-01 03:40:00|||||||||53
1714535100000|2024-05-01 03:45:00|||||||||42
1714535700000|2024-05-01 03:55:00|||||||||2
1714536000000|2024-05-01 04:00:00|||||||||1
1714536600000|2024-05-01 04:10:00|||||||||1
1714536900000|2024-05-01 04:15:00|||||||||15
1714537200000|2024-05-01 04:20:00|||||||||7
1714538100000|2024-05-01 04:35:00|||||||||36
1714538400000|2024-05-01 04:40:00|||||||||49
1714538700000|2024-05-01 04:45:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|826
1714539000000|2024-05-01 04:50:00|||||||||111
1714539300000|2024-05-01 04:55:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|271
1714539600000|2024-05-01 05:00:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|56
1714539900000|2024-05-01 05:05:00|||||||||430
1714540200000|2024-05-01 05:10:00|||||||||4
1714540500000|2024-05-01 05:15:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|301
1714540800000|2024-05-01 05:20:00|||||||||1
1714541100000|2024-05-01 05:25:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|334
1714541700000|2024-05-01 05:35:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|27
1714542000000|2024-05-01 05:40:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|47
1714542300000|2024-05-01 05:45:00|||||||||50
1714542600000|2024-05-01 05:50:00|||||||||105
1714542900000|2024-05-01 05:55:00|||||||||4
1714543200000|2024-05-01 06:00:00|||||||||9
1714543500000|2024-05-01 06:05:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|258
1714543800000|2024-05-01 06:10:00|||||||||97
1714544100000|2024-05-01 06:15:00|||||||||16
1714544400000|2024-05-01 06:20:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|245
1714544700000|2024-05-01 06:25:00|||||||||88
1714545000000|2024-05-01 06:30:00|||||||||20
1714545300000|2024-05-01 06:35:00|||||||||3
1714545600000|2024-05-01 06:40:00|||||||||1413
1714545900000|2024-05-01 06:45:00|10135|10133|10135.2|10133.2|10135.2|10133.2|10135|10133|1158
1714546200000|2024-05-01 06:50:00|||||||||30
1714546500000|2024-05-01 06:55:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|652
1714546800000|2024-05-01 07:00:00|||||||||66
1714547100000|2024-05-01 07:05:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|163
1714547400000|2024-05-01 07:10:00|||||||||3
1714547700000|2024-05-01 07:15:00|||||||||119
1714548000000|2024-05-01 07:20:00|||||||||6
1714548300000|2024-05-01 07:25:00|||||||||2
1714548600000|2024-05-01 07:30:00|||||||||403
1714548900000|2024-05-01 07:35:00|||||||||293
1714549200000|2024-05-01 07:40:00|||||||||10
1714549500000|2024-05-01 07:45:00|||||||||242
1714549800000|2024-05-01 07:50:00|||||||||163
1714550100000|2024-05-01 07:55:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135.6|10133.6|1113
1714550400000|2024-05-01 08:00:00|10136|10134|10136|10134|10136|10134|10136|10134|325
1714550700000|2024-05-01 08:05:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|123
1714551000000|2024-05-01 08:10:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|1243
1714551300000|2024-05-01 08:15:00|||||||||7
1714551600000|2024-05-01 08:20:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|479
1714551900000|2024-05-01 08:25:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|453
1714552200000|2024-05-01 08:30:00|||||||||2
1714552500000|2024-05-01 08:35:00|||||||||2
1714552800000|2024-05-01 08:40:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|556
1714553100000|2024-05-01 08:45:00|||||||||66
1714553400000|2024-05-01 08:50:00|||||||||1037
1714553700000|2024-05-01 08:55:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|272
1714554000000|2024-05-01 09:00:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|318
1714554300000|2024-05-01 09:05:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|235
1714554600000|2024-05-01 09:10:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|357
1714554900000|2024-05-01 09:15:00|||||||||71
1714555200000|2024-05-01 09:20:00|||||||||4
1714555500000|2024-05-01 09:25:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|261
1714555800000|2024-05-01 09:30:00|||||||||356
1714556100000|2024-05-01 09:35:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|236
1714556400000|2024-05-01 09:40:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|567
1714556700000|2024-05-01 09:45:00|||||||||355
1714557000000|2024-05-01 09:50:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|445
1714557300000|2024-05-01 09:55:00|||||||||9
1714557600000|2024-05-01 10:00:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|1084
1714557900000|2024-05-01 10:05:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|504
1714558200000|2024-05-01 10:10:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|435
1714558500000|2024-05-01 10:15:00|||||||||14
1714558800000|2024-05-01 10:20:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|1366
1714559100000|2024-05-01 10:25:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|326
1714559400000|2024-05-01 10:30:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|732
1714559700000|2024-05-01 10:35:00|||||||||687
1714560000000|2024-05-01 10:40:00|10134.8|10132.8|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|647
1714560300000|2024-05-01 10:45:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|24
1714560600000|2024-05-01 10:50:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|679
1714560900000|2024-05-01 10:55:00|||||||||46
1714561200000|2024-05-01 11:00:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|1050
1714561500000|2024-05-01 11:05:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|465
1714561800000|2024-05-01 11:10:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|835
1714562100000|2024-05-01 11:15:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|574
1714562400000|2024-05-01 11:20:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|543
1714562700000|2024-05-01 11:25:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|627
1714563000000|2024-05-01 11:30:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|307
1714563300000|2024-05-01 11:35:00|||||||||868
1714563600000|2024-05-01 11:40:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|1784
1714563900000|2024-05-01 11:45:00|10136|10134|10136|10134|10136.7|10134.7|10135.6|10133.6|7235
1714564200000|2024-05-01 11:50:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10135.6|10133.6|2563
1714564500000|2024-05-01 11:55:00|10136.4|10134.4|10136.2|10134.2|10136.4|10134.4|10136.2|10134.2|767
1714564800000|2024-05-01 12:00:00|10136|10134|10136.4|10134.4|10136.7|10134.7|10136|10134|2478
1714565100000|2024-05-01 12:05:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|2891
1714565400000|2024-05-01 12:10:00|10137.1|10135.1|10136.4|10134.4|10137.9|10135.9|10136.4|10134.4|6335
1714565700000|2024-05-01 12:15:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10135.6|10133.6|8532
1714566000000|2024-05-01 12:20:00|10138.3|10136.3|10139.5|10137.5|10139.9|10137.9|10137.5|10135.5|8055
1714566300000|2024-05-01 12:25:00|10139.9|10137.9|10139.1|10137.1|10140.6|10138.6|10139.1|10137.1|4401
1714566600000|2024-05-01 12:30:00|10139.5|10137.5|10139.5|10137.5|10140.6|10138.6|10138.3|10136.3|6637
1714566900000|2024-05-01 12:35:00|10139.1|10137.1|10139.1|10137.1|10139.9|10137.9|10138.7|10136.7|5423
1714567200000|2024-05-01 12:40:00|10138.7|10136.7|10137.1|10135.1|10139.1|10137.1|10136.7|10134.7|5750
1714567500000|2024-05-01 12:45:00|10136.7|10134.7|10137.5|10135.5|10137.9|10135.9|10136.7|10134.7|2883
1714567800000|2024-05-01 12:50:00|10137.3|10135.3|10136.4|10134.4|10137.5|10135.5|10136.4|10134.4|3523
1714568100000|2024-05-01 12:55:00|10136.7|10134.7|10137.1|10135.1|10137.5|10135.5|10136.4|10134.4|4794
1714568400000|2024-05-01 13:00:00|10136.7|10134.7|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|2759
1714568700000|2024-05-01 13:05:00|10136.7|10134.7|10137.1|10135.1|10137.5|10135.5|10136.4|10134.4|1349
1714569000000|2024-05-01 13:10:00|10137.5|10135.5|10138.3|10136.3|10138.7|10136.7|10137.1|10135.1|4540
1714569300000|2024-05-01 13:15:00|||||||||1492
1714569600000|2024-05-01 13:20:00|10138.7|10136.7|10139.5|10137.5|10139.9|10137.9|10138.3|10136.3|7930
1714569900000|2024-05-01 13:25:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.1|10137.1|2391
1714570200000|2024-05-01 13:30:00|10140.3|10138.3|10139.5|10137.5|10140.3|10138.3|10139.5|10137.5|2588
1714570500000|2024-05-01 13:35:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1896
1714570800000|2024-05-01 13:40:00|||||||||1911
1714571100000|2024-05-01 13:45:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1698
1714571400000|2024-05-01 13:50:00|10140.3|10138.3|10138.7|10136.7|10140.3|10138.3|10138.3|10136.3|2775
1714571700000|2024-05-01 13:55:00|10138.3|10136.3|10138.3|10136.3|10139.5|10137.5|10137.5|10135.5|16535
1714572000000|2024-05-01 14:00:00|10141|10139|10140.3|10138.3|10142.6|10140.6|10135.6|10133.6|12616
1714572300000|2024-05-01 14:05:00|10140.6|10138.6|10139.9|10137.9|10142.2|10140.2|10139.5|10137.5|6315
1714572600000|2024-05-01 14:10:00|10140.3|10138.3|10139.5|10137.5|10140.3|10138.3|10138.7|10136.7|3506
1714572900000|2024-05-01 14:15:00|10139.1|10137.1|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|2830
1714573200000|2024-05-01 14:20:00|10139.1|10137.1|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|1553
1714573500000|2024-05-01 14:25:00|10139.9|10137.9|10140.6|10138.6|10140.6|10138.6|10139.5|10137.5|2583
1714573800000|2024-05-01 14:30:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|3244
1714574100000|2024-05-01 14:35:00|10140.1|10138.1|10139.3|10137.3|10140.3|10138.3|10139.1|10137.1|1867
1714574400000|2024-05-01 14:40:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.3|10136.3|4234
1714574700000|2024-05-01 14:45:00|10138.3|10136.3|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|804
1714575000000|2024-05-01 14:50:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|2525
1714575300000|2024-05-01 14:55:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|1779
1714575600000|2024-05-01 15:00:00|10138.7|10136.7|10139.5|10137.5|10139.5|10137.5|10138.7|10136.7|463
1714575900000|2024-05-01 15:05:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|832
1714576200000|2024-05-01 15:10:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|1027
1714576500000|2024-05-01 15:15:00|10139.5|10137.5|10139.1|10137.1|10139.9|10137.9|10139.1|10137.1|1387
1714576800000|2024-05-01 15:20:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|1950
1714577100000|2024-05-01 15:25:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|406
1714577400000|2024-05-01 15:30:00|10139.7|10137.7|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|166
1714577700000|2024-05-01 15:35:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|3435
1714578000000|2024-05-01 15:40:00|10139.1|10137.1|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|1497
1714578300000|2024-05-01 15:45:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1539
1714578600000|2024-05-01 15:50:00|10140.3|10138.3|10139.1|10137.1|10140.3|10138.3|10139.1|10137.1|998
1714578900000|2024-05-01 15:55:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|339
1714579200000|2024-05-01 16:00:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|2333
1714579500000|2024-05-01 16:05:00|10138.9|10136.9|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|1854
1714579800000|2024-05-01 16:10:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|2815
1714580100000|2024-05-01 16:15:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|745
1714580400000|2024-05-01 16:20:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|861
1714580700000|2024-05-01 16:25:00|10137.9|10135.9|10138.7|10136.7|10139.1|10137.1|10137.9|10135.9|2365
1714581000000|2024-05-01 16:30:00|||||||||947
1714581300000|2024-05-01 16:35:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|696
1714581600000|2024-05-01 16:40:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|1089
1714581900000|2024-05-01 16:45:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|1315
1714582200000|2024-05-01 16:50:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|1299
1714582500000|2024-05-01 16:55:00|||||||||146
1714582800000|2024-05-01 17:00:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|1467
1714583100000|2024-05-01 17:05:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|3283
1714583400000|2024-05-01 17:10:00|||||||||730
1714583700000|2024-05-01 17:15:00|10136.7|10134.7|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|2366
1714584000000|2024-05-01 17:20:00|||||||||506
1714584300000|2024-05-01 17:25:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|1204
1714584600000|2024-05-01 17:30:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.1|10135.1|1047
1714584900000|2024-05-01 17:35:00|10137.5|10135.5|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|2277
1714585200000|2024-05-01 17:40:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|1943
1714585500000|2024-05-01 17:45:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|2200
1714585800000|2024-05-01 17:50:00|10137.5|10135.5|10138.7|10136.7|10138.7|10136.7|10137.1|10135.1|5756
1714586100000|2024-05-01 17:55:00|10138.3|10136.3|10138.1|10136.1|10139.1|10137.1|10137.1|10135.1|3032
1714586400000|2024-05-01 18:00:00|10135|10133|10144.2|10142.2|10145.7|10143.7|10131.7|10129.7|13984
1714586700000|2024-05-01 18:05:00|10143.8|10141.8|10140.6|10138.6|10143.8|10141.8|10140.6|10138.6|8431
1714587000000|2024-05-01 18:10:00|10141|10139|10141|10139|10141.8|10139.8|10140.3|10138.3|4684
1714587300000|2024-05-01 18:15:00|10140.6|10138.6|10140.3|10138.3|10141|10139|10139.9|10137.9|1279
1714587600000|2024-05-01 18:20:00|10140.5|10138.5|10142.2|10140.2|10142.6|10140.6|10139.1|10137.1|2784
1714587900000|2024-05-01 18:25:00|10141.8|10139.8|10142.2|10140.2|10143|10141|10141|10139|2072
1714588200000|2024-05-01 18:30:00|10142.4|10140.4|10143|10141|10143.4|10141.4|10139.7|10137.7|5449
1714588500000|2024-05-01 18:35:00|10143.4|10141.4|10145.3|10143.3|10146.9|10144.9|10137.9|10135.9|17280
1714588800000|2024-05-01 18:40:00|10145.7|10143.7|10150.8|10148.8|10151.2|10149.2|10145.7|10143.7|13966
1714589100000|2024-05-01 18:45:00|10150.4|10148.4|10152.8|10150.8|10153.9|10151.9|10150|10148|19235
1714589400000|2024-05-01 18:50:00|10152.4|10150.4|10154.7|10152.7|10155.1|10153.1|10151.6|10149.6|12721
1714589700000|2024-05-01 18:55:00|10155.1|10153.1|10152.8|10150.8|10155.9|10153.9|10152|10150|14606
1714590000000|2024-05-01 19:00:00|10152.4|10150.4|10151.2|10149.2|10152.8|10150.8|10151.2|10149.2|9131
1714590300000|2024-05-01 19:05:00|10150.8|10148.8|10150|10148|10152|10150|10149.6|10147.6|8432
1714590600000|2024-05-01 19:10:00|10149.6|10147.6|10150.4|10148.4|10150.8|10148.8|10149.2|10147.2|5642
1714590900000|2024-05-01 19:15:00|10150|10148|10148.1|10146.1|10150.4|10148.4|10147.7|10145.7|6173
1714591200000|2024-05-01 19:20:00|10147.7|10145.7|10149.6|10147.6|10149.6|10147.6|10146.9|10144.9|4566
1714591500000|2024-05-01 19:25:00|10149.4|10147.4|10150|10148|10150.4|10148.4|10148.9|10146.9|7739
1714591800000|2024-05-01 19:30:00|10149.2|10147.2|10150|10148|10150.4|10148.4|10149.2|10147.2|2358
1714592100000|2024-05-01 19:35:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1873
1714592400000|2024-05-01 19:40:00|10149.2|10147.2|10149.2|10147.2|10150|10148|10149.2|10147.2|1939
1714592700000|2024-05-01 19:45:00|10149.6|10147.6|10150|10148|10150.8|10148.8|10149.2|10147.2|2291
1714593000000|2024-05-01 19:50:00|10149.6|10147.6|10148.9|10146.9|10150|10148|10148.5|10146.5|2658
1714593300000|2024-05-01 19:55:00|10148.5|10146.5|10148.5|10146.5|10149.2|10147.2|10148.1|10146.1|6348
1714593600000|2024-05-01 20:00:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1769
1714593900000|2024-05-01 20:05:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|1020
1714594200000|2024-05-01 20:10:00|10147.7|10145.7|10148.5|10146.5|10148.9|10146.9|10147.7|10145.7|1732
1714594500000|2024-05-01 20:15:00|10148.3|10146.3|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|1821
1714594800000|2024-05-01 20:20:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|1387
1714595100000|2024-05-01 20:25:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|2387
1714595400000|2024-05-01 20:30:00|10147.5|10145.5|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|1216
1714595700000|2024-05-01 20:35:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|886
1714596000000|2024-05-01 20:40:00|10147.3|10145.3|10146.9|10144.9|10148.1|10146.1|10146.9|10144.9|2108
1714596300000|2024-05-01 20:45:00|10147.1|10145.1|10148.1|10146.1|10148.1|10146.1|10146.9|10144.9|3245
1714596600000|2024-05-01 20:50:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|2123
1714596900000|2024-05-01 20:55:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|2141
1714600800000|2024-05-01 22:00:00|10148.7|10146.7|10148.7|10146.7|10148.9|10146.9|10148.5|10146.5|292
1714601100000|2024-05-01 22:05:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|181
1714601400000|2024-05-01 22:10:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|291
1714601700000|2024-05-01 22:15:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|226
1714602000000|2024-05-01 22:20:00|10148.7|10146.7|10149.2|10147.2|10149.2|10147.2|10148.7|10146.7|1018
1714602300000|2024-05-01 22:25:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|147
1714602600000|2024-05-01 22:30:00|||||||||105
1714602900000|2024-05-01 22:35:00|||||||||12
1714603200000|2024-05-01 22:40:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|547
1714603500000|2024-05-01 22:45:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|166
1714603800000|2024-05-01 22:50:00|||||||||332
1714604100000|2024-05-01 22:55:00|||||||||184
1714604400000|2024-05-01 23:00:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|158
1714604700000|2024-05-01 23:05:00|10149.6|10147.6|10150|10148|10150|10148|10149.4|10147.4|604
1714605000000|2024-05-01 23:10:00|10149.6|10147.6|10149.6|10147.6|10149.8|10147.8|10149.6|10147.6|719
1714605300000|2024-05-01 23:15:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|1378
1714605600000|2024-05-01 23:20:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|299
1714605900000|2024-05-01 23:25:00|||||||||153
1714606200000|2024-05-01 23:30:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.9|10145.9|313
1714606500000|2024-05-01 23:35:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|133
1714606800000|2024-05-01 23:40:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|265
1714607100000|2024-05-01 23:45:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|153
1714607400000|2024-05-01 23:50:00|||||||||82
1714607700000|2024-05-01 23:55:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|454
1714608000000|2024-05-02 00:00:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|1467
1714608300000|2024-05-02 00:05:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|615
1714608600000|2024-05-02 00:10:00|||||||||82
1714608900000|2024-05-02 00:15:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|700
1714609200000|2024-05-02 00:20:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|453
1714609500000|2024-05-02 00:25:00|10147.1|10145.1|10146.1|10144.1|10147.1|10145.1|10146.1|10144.1|655
1714609800000|2024-05-02 00:30:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|323
1714610100000|2024-05-02 00:35:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|359
1714610400000|2024-05-02 00:40:00|10146.1|10144.1|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|395
1714610700000|2024-05-02 00:45:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|112
1714611000000|2024-05-02 00:50:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|229
1714611300000|2024-05-02 00:55:00|||||||||13
1714611600000|2024-05-02 01:00:00|10147.3|10145.3|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|540
1714611900000|2024-05-02 01:05:00|10148.3|10146.3|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|211
1714612200000|2024-05-02 01:10:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|138
1714612500000|2024-05-02 01:15:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|128
1714612800000|2024-05-02 01:20:00|||||||||7
1714613100000|2024-05-02 01:25:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|533
1714613400000|2024-05-02 01:30:00|||||||||91
1714613700000|2024-05-02 01:35:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|1364
1714614000000|2024-05-02 01:40:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|517
1714614300000|2024-05-02 01:45:00|||||||||347
1714614600000|2024-05-02 01:50:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|311
1714614900000|2024-05-02 01:55:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|50
1714615200000|2024-05-02 02:00:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|770
1714615500000|2024-05-02 02:05:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|347
1714615800000|2024-05-02 02:10:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|53
1714616100000|2024-05-02 02:15:00|||||||||50
1714616400000|2024-05-02 02:20:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|277
1714616700000|2024-05-02 02:25:00|||||||||109
1714617000000|2024-05-02 02:30:00|10150|10148|10150|10148|10150|10148|10150|10148|179
1714617300000|2024-05-02 02:35:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|310
1714617600000|2024-05-02 02:40:00|||||||||194
1714618200000|2024-05-02 02:50:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|322
1714618500000|2024-05-02 02:55:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|254
1714618800000|2024-05-02 03:00:00|10149.6|10147.6|10149.6|10147.6|10149.8|10147.8|10149.6|10147.6|152
1714619100000|2024-05-02 03:05:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|219
1714619400000|2024-05-02 03:10:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|85
1714619700000|2024-05-02 03:15:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|176
1714620000000|2024-05-02 03:20:00|||||||||2
1714620300000|2024-05-02 03:25:00|||||||||493
1714620600000|2024-05-02 03:30:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|176
1714621200000|2024-05-02 03:40:00|||||||||30
1714621500000|2024-05-02 03:45:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|402
1714621800000|2024-05-02 03:50:00|||||||||10
1714622100000|2024-05-02 03:55:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|237
1714622400000|2024-05-02 04:00:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|294
1714622700000|2024-05-02 04:05:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|8
1714623000000|2024-05-02 04:10:00|||||||||3
1714623300000|2024-05-02 04:15:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|130
1714623600000|2024-05-02 04:20:00|10149.8|10147.8|10149.8|10147.8|10150|10148|10149.6|10147.6|150
1714623900000|2024-05-02 04:25:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|167
1714624200000|2024-05-02 04:30:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|515
1714624500000|2024-05-02 04:35:00|||||||||83
1714624800000|2024-05-02 04:40:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|138
1714625100000|2024-05-02 04:45:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|105
1714625400000|2024-05-02 04:50:00|||||||||7
1714625700000|2024-05-02 04:55:00|||||||||11
1714626000000|2024-05-02 05:00:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|586
1714626300000|2024-05-02 05:05:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|197
1714626600000|2024-05-02 05:10:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|200
1714626900000|2024-05-02 05:15:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|126
1714627200000|2024-05-02 05:20:00|||||||||312
1714627500000|2024-05-02 05:25:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|581
1714627800000|2024-05-02 05:30:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|727
1714628100000|2024-05-02 05:35:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|413
1714628400000|2024-05-02 05:40:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|219
1714628700000|2024-05-02 05:45:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10150|10148|900
1714629000000|2024-05-02 05:50:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.6|10147.6|373
1714629300000|2024-05-02 05:55:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|347
1714629600000|2024-05-02 06:00:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|1044
1714629900000|2024-05-02 06:05:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|384
1714630200000|2024-05-02 06:10:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1443
1714630500000|2024-05-02 06:15:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|814
1714630800000|2024-05-02 06:20:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|385
1714631100000|2024-05-02 06:25:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|763
1714631400000|2024-05-02 06:30:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|424
1714631700000|2024-05-02 06:35:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|876
1714632000000|2024-05-02 06:40:00|10150|10148|10150|10148|10150|10148|10150|10148|557
1714632300000|2024-05-02 06:45:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|358
1714632600000|2024-05-02 06:50:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|580
1714632900000|2024-05-02 06:55:00|||||||||82
1714633200000|2024-05-02 07:00:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|1119
1714633500000|2024-05-02 07:05:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|1125
1714633800000|2024-05-02 07:10:00|10151|10149|10150.8|10148.8|10151.6|10149.6|10150.6|10148.6|1178
1714634100000|2024-05-02 07:15:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|1276
1714634400000|2024-05-02 07:20:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|328
1714634700000|2024-05-02 07:25:00|||||||||390
1714635000000|2024-05-02 07:30:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|863
1714635300000|2024-05-02 07:35:00|10151.2|10149.2|10152.4|10150.4|10152.4|10150.4|10151.2|10149.2|1251
1714635600000|2024-05-02 07:40:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|646
1714635900000|2024-05-02 07:45:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|1654
1714636200000|2024-05-02 07:50:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|1198
1714636500000|2024-05-02 07:55:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10152|10150|1461
1714636800000|2024-05-02 08:00:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|1792
1714637100000|2024-05-02 08:05:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|1159
1714637400000|2024-05-02 08:10:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|1190
1714637700000|2024-05-02 08:15:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|582
1714638000000|2024-05-02 08:20:00|||||||||204
1714638300000|2024-05-02 08:25:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|2225
1714638600000|2024-05-02 08:30:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|546
1714638900000|2024-05-02 08:35:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|222
1714639200000|2024-05-02 08:40:00|||||||||30
1714639500000|2024-05-02 08:45:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|1022
1714639800000|2024-05-02 08:50:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|1128
1714640100000|2024-05-02 08:55:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|1002
1714640400000|2024-05-02 09:00:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|270
1714640700000|2024-05-02 09:05:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|339
1714641000000|2024-05-02 09:10:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|846
1714641300000|2024-05-02 09:15:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|1296
1714641600000|2024-05-02 09:20:00|||||||||8
1714641900000|2024-05-02 09:25:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|555
1714642200000|2024-05-02 09:30:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|302
1714642500000|2024-05-02 09:35:00|10152|10150|10152|10150|10152|10150|10152|10150|919
1714642800000|2024-05-02 09:40:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|1291
1714643100000|2024-05-02 09:45:00|||||||||322
1714643400000|2024-05-02 09:50:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|751
1714643700000|2024-05-02 09:55:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10152|10150|1120
1714644000000|2024-05-02 10:00:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|589
1714644300000|2024-05-02 10:05:00|||||||||301
1714644600000|2024-05-02 10:10:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|252
1714644900000|2024-05-02 10:15:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|358
1714645200000|2024-05-02 10:20:00|10152|10150|10152|10150|10152|10150|10152|10150|187
1714645500000|2024-05-02 10:25:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10151.6|10149.6|320
1714645800000|2024-05-02 10:30:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|500
1714646100000|2024-05-02 10:35:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|504
1714646400000|2024-05-02 10:40:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|984
1714646700000|2024-05-02 10:45:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|759
1714647000000|2024-05-02 10:50:00|10152.6|10150.6|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|204
1714647300000|2024-05-02 10:55:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|341
1714647600000|2024-05-02 11:00:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|2316
1714647900000|2024-05-02 11:05:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|697
1714648200000|2024-05-02 11:10:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|495
1714648500000|2024-05-02 11:15:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|1626
1714648800000|2024-05-02 11:20:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1368
1714649100000|2024-05-02 11:25:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|1785
1714649400000|2024-05-02 11:30:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|2016
1714649700000|2024-05-02 11:35:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|2653
1714650000000|2024-05-02 11:40:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|1565
1714650300000|2024-05-02 11:45:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|837
1714650600000|2024-05-02 11:50:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|989
1714650900000|2024-05-02 11:55:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|1757
1714651200000|2024-05-02 12:00:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10151.6|10149.6|4151
1714651500000|2024-05-02 12:05:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|2293
1714651800000|2024-05-02 12:10:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|3196
1714652100000|2024-05-02 12:15:00|10153.5|10151.5|10152.8|10150.8|10153.9|10151.9|10152.8|10150.8|3950
1714652400000|2024-05-02 12:20:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|2678
1714652700000|2024-05-02 12:25:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152|10150|3843
1714653000000|2024-05-02 12:30:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10150.4|10148.4|7429
1714653300000|2024-05-02 12:35:00|10152.2|10150.2|10153.5|10151.5|10153.5|10151.5|10152|10150|3476
1714653600000|2024-05-02 12:40:00|10153.9|10151.9|10154.7|10152.7|10155.1|10153.1|10152.8|10150.8|5609
1714653900000|2024-05-02 12:45:00|10154.3|10152.3|10153.5|10151.5|10154.7|10152.7|10153.1|10151.1|2760
1714654200000|2024-05-02 12:50:00|10153.9|10151.9|10152|10150|10153.9|10151.9|10151.6|10149.6|2490
1714654500000|2024-05-02 12:55:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10151.2|10149.2|4113
1714654800000|2024-05-02 13:00:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|4965
1714655100000|2024-05-02 13:05:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|2354
1714655400000|2024-05-02 13:10:00|10151.2|10149.2|10152|10150|10152.4|10150.4|10151.2|10149.2|4675
1714655700000|2024-05-02 13:15:00|10151.8|10149.8|10150|10148|10152|10150|10149.6|10147.6|6355
1714656000000|2024-05-02 13:20:00|10150.4|10148.4|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|2859
1714656300000|2024-05-02 13:25:00|10150|10148|10151.2|10149.2|10151.2|10149.2|10150|10148|6084
1714656600000|2024-05-02 13:30:00|10150.8|10148.8|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|13230
1714656900000|2024-05-02 13:35:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|2241
1714657200000|2024-05-02 13:40:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10150.4|10148.4|6338
1714657500000|2024-05-02 13:45:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|7387
1714657800000|2024-05-02 13:50:00|10152|10150|10153.5|10151.5|10153.5|10151.5|10152|10150|6828
1714658100000|2024-05-02 13:55:00|10153.9|10151.9|10153.5|10151.5|10154.7|10152.7|10153.5|10151.5|4917
1714658400000|2024-05-02 14:00:00|10153.1|10151.1|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|4950
1714658700000|2024-05-02 14:05:00|10154.7|10152.7|10153.5|10151.5|10154.7|10152.7|10153.1|10151.1|6847
1714659000000|2024-05-02 14:10:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153|10151|2165
1714659300000|2024-05-02 14:15:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|3108
1714659600000|2024-05-02 14:20:00|10153.9|10151.9|10154.7|10152.7|10154.7|10152.7|10153.5|10151.5|9367
1714659900000|2024-05-02 14:25:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|3590
1714660200000|2024-05-02 14:30:00|10153.9|10151.9|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|1783
1714660500000|2024-05-02 14:35:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|2880
1714660800000|2024-05-02 14:40:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10154.3|10152.3|3622
1714661100000|2024-05-02 14:45:00|10155.1|10153.1|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|5968
1714661400000|2024-05-02 14:50:00|10154.7|10152.7|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|1628
1714661700000|2024-05-02 14:55:00|10155.5|10153.5|10156.7|10154.7|10156.7|10154.7|10155.1|10153.1|8334
1714662000000|2024-05-02 15:00:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|4066
1714662300000|2024-05-02 15:05:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10155.9|10153.9|5441
1714662600000|2024-05-02 15:10:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|3550
1714662900000|2024-05-02 15:15:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|2739
1714663200000|2024-05-02 15:20:00|10157.1|10155.1|10158.2|10156.2|10158.2|10156.2|10157.1|10155.1|2554
1714663500000|2024-05-02 15:25:00|10157.8|10155.8|10157.4|10155.4|10158.6|10156.6|10157.4|10155.4|2673
1714663800000|2024-05-02 15:30:00|10157.3|10155.3|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|2084
1714664100000|2024-05-02 15:35:00|10157.1|10155.1|10158.6|10156.6|10158.6|10156.6|10157.1|10155.1|3765
1714664400000|2024-05-02 15:40:00|10159|10157|10158.6|10156.6|10159.8|10157.8|10158.2|10156.2|3186
1714664700000|2024-05-02 15:45:00|10158.8|10156.8|10158.6|10156.6|10158.8|10156.8|10157.8|10155.8|2590
1714665000000|2024-05-02 15:50:00|10159|10157|10158.6|10156.6|10159|10157|10158.2|10156.2|1077
1714665300000|2024-05-02 15:55:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|5163
1714665600000|2024-05-02 16:00:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|2008
1714665900000|2024-05-02 16:05:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|489
1714666200000|2024-05-02 16:10:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|2102
1714666500000|2024-05-02 16:15:00|10159|10157|10159|10157|10159|10157|10158.2|10156.2|2821
1714666800000|2024-05-02 16:20:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|2525
1714667100000|2024-05-02 16:25:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|910
1714667400000|2024-05-02 16:30:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1460
1714667700000|2024-05-02 16:35:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|446
1714668000000|2024-05-02 16:40:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|1183
1714668300000|2024-05-02 16:45:00|||||||||451
1714668600000|2024-05-02 16:50:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1213
1714668900000|2024-05-02 16:55:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1817
1714669200000|2024-05-02 17:00:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|2021
1714669500000|2024-05-02 17:05:00|||||||||843
1714669800000|2024-05-02 17:10:00|10159.6|10157.6|10159.8|10157.8|10160.6|10158.6|10159.6|10157.6|2968
1714670100000|2024-05-02 17:15:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|670
1714670400000|2024-05-02 17:20:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|5608
1714670700000|2024-05-02 17:25:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161|10159|2896
1714671000000|2024-05-02 17:30:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1959
1714671300000|2024-05-02 17:35:00|10161.4|10159.4|10161|10159|10162.1|10160.1|10161|10159|5727
1714671600000|2024-05-02 17:40:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|1724
1714671900000|2024-05-02 17:45:00|||||||||717
1714672200000|2024-05-02 17:50:00|10161.5|10159.5|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|2680
1714672500000|2024-05-02 17:55:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|4264
1714672800000|2024-05-02 18:00:00|10161.7|10159.7|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|2534
1714673100000|2024-05-02 18:05:00|10161.7|10159.7|10161.7|10159.7|10161.9|10159.9|10161.7|10159.7|294
1714673400000|2024-05-02 18:10:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|2346
1714673700000|2024-05-02 18:15:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|1533
1714674000000|2024-05-02 18:20:00|||||||||855
1714674300000|2024-05-02 18:25:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|486
1714674600000|2024-05-02 18:30:00|10161.9|10159.9|10161.7|10159.7|10161.9|10159.9|10161.7|10159.7|1399
1714674900000|2024-05-02 18:35:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|2729
1714675200000|2024-05-02 18:40:00|||||||||420
1714675500000|2024-05-02 18:45:00|10162.5|10160.5|10163.7|10161.7|10164.1|10162.1|10162.5|10160.5|2443
1714675800000|2024-05-02 18:50:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|4922
1714676100000|2024-05-02 18:55:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|4604
1714676400000|2024-05-02 19:00:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|18419
1714676700000|2024-05-02 19:05:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|2751
1714677000000|2024-05-02 19:10:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|7066
1714677300000|2024-05-02 19:15:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|2522
1714677600000|2024-05-02 19:20:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|2711
1714677900000|2024-05-02 19:25:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|1270
1714678200000|2024-05-02 19:30:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1348
1714678500000|2024-05-02 19:35:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|1249
1714678800000|2024-05-02 19:40:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|264
1714679100000|2024-05-02 19:45:00|||||||||176
1714679400000|2024-05-02 19:50:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|1924
1714679700000|2024-05-02 19:55:00|10163.3|10161.3|10162.5|10160.5|10163.7|10161.7|10162.5|10160.5|6078
1714680000000|2024-05-02 20:00:00|10162.9|10160.9|10161.7|10159.7|10162.9|10160.9|10161.4|10159.4|6606
1714680300000|2024-05-02 20:05:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|1074
1714680600000|2024-05-02 20:10:00|||||||||1591
1714680900000|2024-05-02 20:15:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|3037
1714681200000|2024-05-02 20:20:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|7834
1714681500000|2024-05-02 20:25:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|42642
1714681800000|2024-05-02 20:30:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|1160
1714682100000|2024-05-02 20:35:00|||||||||1847
1714682400000|2024-05-02 20:40:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|4350
1714682700000|2024-05-02 20:45:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|6066
1714683000000|2024-05-02 20:50:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|3685
1714683300000|2024-05-02 20:55:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|4649
1714687200000|2024-05-02 22:00:00|10163.3|10161.3|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|195
1714687500000|2024-05-02 22:05:00|10162.7|10160.7|10162.7|10160.7|10162.9|10160.9|10162.5|10160.5|155
1714687800000|2024-05-02 22:10:00|10162.5|10160.5|10162.5|10160.5|10163.1|10161.1|10162.5|10160.5|40
1714688100000|2024-05-02 22:15:00|||||||||305
1714688400000|2024-05-02 22:20:00|10162.3|10160.3|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|301
1714688700000|2024-05-02 22:25:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|81
1714689000000|2024-05-02 22:30:00|10162.5|10160.5|10161.4|10159.4|10162.9|10160.9|10161|10159|1252
1714689300000|2024-05-02 22:35:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|228
1714689600000|2024-05-02 22:40:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|440
1714689900000|2024-05-02 22:45:00|||||||||248
1714690200000|2024-05-02 22:50:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|407
1714690500000|2024-05-02 22:55:00|||||||||58
1714690800000|2024-05-02 23:00:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|174
1714691100000|2024-05-02 23:05:00|||||||||5
1714691400000|2024-05-02 23:10:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|69
1714691700000|2024-05-02 23:15:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|291
1714692000000|2024-05-02 23:20:00|10161.7|10159.7|10161.5|10159.5|10161.7|10159.7|10161.4|10159.4|85
1714692300000|2024-05-02 23:25:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|18
1714692600000|2024-05-02 23:30:00|||||||||102
1714692900000|2024-05-02 23:35:00|||||||||294
1714693200000|2024-05-02 23:40:00|||||||||7
1714693500000|2024-05-02 23:45:00|||||||||41
1714693800000|2024-05-02 23:50:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|357
1714694100000|2024-05-02 23:55:00|10161.5|10159.5|10161.5|10159.5|10161.7|10159.7|10161.4|10159.4|121
1714694400000|2024-05-03 00:00:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|70
1714694700000|2024-05-03 00:05:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|385
1714695000000|2024-05-03 00:10:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|100
1714695300000|2024-05-03 00:15:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|154
1714695600000|2024-05-03 00:20:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|273
1714695900000|2024-05-03 00:25:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|160
1714696200000|2024-05-03 00:30:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|129
1714696500000|2024-05-03 00:35:00|||||||||6
1714696800000|2024-05-03 00:40:00|||||||||11
1714697100000|2024-05-03 00:45:00|||||||||1
1714697400000|2024-05-03 00:50:00|||||||||82
1714697700000|2024-05-03 00:55:00|||||||||202
1714698000000|2024-05-03 01:00:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|138
1714698300000|2024-05-03 01:05:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|422
1714698600000|2024-05-03 01:10:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|620
1714698900000|2024-05-03 01:15:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|196
1714699200000|2024-05-03 01:20:00|||||||||7
1714699500000|2024-05-03 01:25:00|||||||||152
1714699800000|2024-05-03 01:30:00|10162.9|10160.9|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|1031
1714700100000|2024-05-03 01:35:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|458
1714700400000|2024-05-03 01:40:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|171
1714700700000|2024-05-03 01:45:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|352
1714701000000|2024-05-03 01:50:00|||||||||6
1714701300000|2024-05-03 01:55:00|||||||||9
1714701600000|2024-05-03 02:00:00|||||||||176
1714701900000|2024-05-03 02:05:00|||||||||103
1714702200000|2024-05-03 02:10:00|||||||||2
1714702500000|2024-05-03 02:15:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|344
1714702800000|2024-05-03 02:20:00|||||||||11
1714703100000|2024-05-03 02:25:00|||||||||371
1714703400000|2024-05-03 02:30:00|||||||||18
1714703700000|2024-05-03 02:35:00|||||||||85
1714704300000|2024-05-03 02:45:00|||||||||12
1714704600000|2024-05-03 02:50:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|181
1714704900000|2024-05-03 02:55:00|||||||||507
1714705200000|2024-05-03 03:00:00|||||||||7
1714705500000|2024-05-03 03:05:00|||||||||53
1714705800000|2024-05-03 03:10:00|||||||||6
1714706100000|2024-05-03 03:15:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|314
1714706400000|2024-05-03 03:20:00|||||||||12
1714706700000|2024-05-03 03:25:00|||||||||1
1714707000000|2024-05-03 03:30:00|||||||||4
1714707300000|2024-05-03 03:35:00|||||||||16
1714707600000|2024-05-03 03:40:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|172
1714707900000|2024-05-03 03:45:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|27
1714708200000|2024-05-03 03:50:00|||||||||3
1714708500000|2024-05-03 03:55:00|||||||||59
1714708800000|2024-05-03 04:00:00|10163.1|10161.1|10162.9|10160.9|10163.1|10161.1|10162.9|10160.9|308
1714709100000|2024-05-03 04:05:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|256
1714709400000|2024-05-03 04:10:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|6
1714709700000|2024-05-03 04:15:00|||||||||1
1714710300000|2024-05-03 04:25:00|||||||||2
1714710600000|2024-05-03 04:30:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|249
1714710900000|2024-05-03 04:35:00|||||||||2
1714711200000|2024-05-03 04:40:00|||||||||1
1714711500000|2024-05-03 04:45:00|||||||||4
1714711800000|2024-05-03 04:50:00|||||||||1
1714712100000|2024-05-03 04:55:00|||||||||103
1714712400000|2024-05-03 05:00:00|||||||||467
1714712700000|2024-05-03 05:05:00|||||||||67
1714713000000|2024-05-03 05:10:00|||||||||3
1714713300000|2024-05-03 05:15:00|||||||||4
1714713600000|2024-05-03 05:20:00|||||||||487
1714713900000|2024-05-03 05:25:00|||||||||26
1714714200000|2024-05-03 05:30:00|||||||||19
1714714500000|2024-05-03 05:35:00|||||||||16
1714714800000|2024-05-03 05:40:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|866
1714715100000|2024-05-03 05:45:00|||||||||54
1714715400000|2024-05-03 05:50:00|||||||||87
1714715700000|2024-05-03 05:55:00|||||||||37
1714716000000|2024-05-03 06:00:00|||||||||79
1714716300000|2024-05-03 06:05:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|362
1714716600000|2024-05-03 06:10:00|10162.9|10160.9|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|851
1714716900000|2024-05-03 06:15:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|854
1714717200000|2024-05-03 06:20:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|2312
1714717500000|2024-05-03 06:25:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|635
1714717800000|2024-05-03 06:30:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|725
1714718100000|2024-05-03 06:35:00|10161.7|10159.7|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|913
1714718400000|2024-05-03 06:40:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|1164
1714718700000|2024-05-03 06:45:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|768
1714719000000|2024-05-03 06:50:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|633
1714719300000|2024-05-03 06:55:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|1185
1714719600000|2024-05-03 07:00:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|877
1714719900000|2024-05-03 07:05:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1618
1714720200000|2024-05-03 07:10:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|249
1714720500000|2024-05-03 07:15:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|878
1714720800000|2024-05-03 07:20:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|1487
1714721100000|2024-05-03 07:25:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|1397
1714721400000|2024-05-03 07:30:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|1084
1714721700000|2024-05-03 07:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|1206
1714722000000|2024-05-03 07:40:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|241
1714722300000|2024-05-03 07:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|947
1714722600000|2024-05-03 07:50:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1517
1714722900000|2024-05-03 07:55:00|10161.9|10159.9|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|565
1714723200000|2024-05-03 08:00:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1336
1714723500000|2024-05-03 08:05:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|256
1714723800000|2024-05-03 08:10:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|737
1714724100000|2024-05-03 08:15:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|543
1714724400000|2024-05-03 08:20:00|||||||||227
1714724700000|2024-05-03 08:25:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|796
1714725000000|2024-05-03 08:30:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|322
1714725300000|2024-05-03 08:35:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|625
1714725600000|2024-05-03 08:40:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|1131
1714725900000|2024-05-03 08:45:00|10161|10159|10161.7|10159.7|10162.1|10160.1|10161|10159|956
1714726200000|2024-05-03 08:50:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|628
1714726500000|2024-05-03 08:55:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1136
1714726800000|2024-05-03 09:00:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|306
1714727100000|2024-05-03 09:05:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|946
1714727400000|2024-05-03 09:10:00|||||||||219
1714727700000|2024-05-03 09:15:00|||||||||359
1714728000000|2024-05-03 09:20:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|1108
1714728300000|2024-05-03 09:25:00|10162.3|10160.3|10162.1|10160.1|10162.3|10160.3|10162.1|10160.1|533
1714728600000|2024-05-03 09:30:00|||||||||203
1714728900000|2024-05-03 09:35:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1462
1714729200000|2024-05-03 09:40:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|312
1714729500000|2024-05-03 09:45:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|298
1714729800000|2024-05-03 09:50:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1667
1714730100000|2024-05-03 09:55:00|||||||||107
1714730400000|2024-05-03 10:00:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1252
1714730700000|2024-05-03 10:05:00|10162.7|10160.7|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|894
1714731000000|2024-05-03 10:10:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|159
1714731300000|2024-05-03 10:15:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|265
1714731600000|2024-05-03 10:20:00|10162.7|10160.7|10162.1|10160.1|10162.7|10160.7|10162.1|10160.1|593
1714731900000|2024-05-03 10:25:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.3|10160.3|530
1714732200000|2024-05-03 10:30:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|1675
1714732500000|2024-05-03 10:35:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|391
1714732800000|2024-05-03 10:40:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|493
1714733100000|2024-05-03 10:45:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|688
1714733400000|2024-05-03 10:50:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|208
1714733700000|2024-05-03 10:55:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|984
1714734000000|2024-05-03 11:00:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|3131
1714734300000|2024-05-03 11:05:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|383
1714734600000|2024-05-03 11:10:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|939
1714734900000|2024-05-03 11:15:00|10162.5|10160.5|10162.7|10160.7|10162.9|10160.9|10162.5|10160.5|1620
1714735200000|2024-05-03 11:20:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|1609
1714735500000|2024-05-03 11:25:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|2608
1714735800000|2024-05-03 11:30:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|2603
1714736100000|2024-05-03 11:35:00|10164.1|10162.1|10164.9|10162.9|10165.3|10163.3|10164.1|10162.1|2772
1714736400000|2024-05-03 11:40:00|10165.3|10163.3|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|2129
1714736700000|2024-05-03 11:45:00|10165.3|10163.3|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|2244
1714737000000|2024-05-03 11:50:00|10164.1|10162.1|10164.9|10162.9|10165.3|10163.3|10164.1|10162.1|2459
1714737300000|2024-05-03 11:55:00|10165.1|10163.1|10165.3|10163.3|10165.3|10163.3|10164.7|10162.7|2373
1714737600000|2024-05-03 12:00:00|10165.1|10163.1|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|2526
1714737900000|2024-05-03 12:05:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|2087
1714738200000|2024-05-03 12:10:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.3|10163.3|2028
1714738500000|2024-05-03 12:15:00|10166|10164|10167.2|10165.2|10167.6|10165.6|10165.6|10163.6|7287
1714738800000|2024-05-03 12:20:00|10167.6|10165.6|10166.4|10164.4|10168|10166|10166|10164|8650
1714739100000|2024-05-03 12:25:00|10166|10164|10164.5|10162.5|10168|10166|10164.5|10162.5|4973
1714739400000|2024-05-03 12:30:00|10164.7|10162.7|10187.5|10185.5|10194.6|10192.6|10164.7|10162.7|38072
1714739700000|2024-05-03 12:35:00|10187.9|10185.9|10186.4|10184.4|10189.1|10187.1|10184.4|10182.4|20681
1714740000000|2024-05-03 12:40:00|10186.7|10184.7|10182.4|10180.4|10187.1|10185.1|10182.4|10180.4|21981
1714740300000|2024-05-03 12:45:00|10182.8|10180.8|10181.7|10179.7|10184.4|10182.4|10180.9|10178.9|20067
1714740600000|2024-05-03 12:50:00|10182.1|10180.1|10181.3|10179.3|10182.8|10180.8|10180.5|10178.5|14493
1714740900000|2024-05-03 12:55:00|10181.7|10179.7|10182.8|10180.8|10184.4|10182.4|10181.3|10179.3|16767
1714741200000|2024-05-03 13:00:00|10183.2|10181.2|10182.4|10180.4|10184.8|10182.8|10182.1|10180.1|12079
1714741500000|2024-05-03 13:05:00|10182.1|10180.1|10180.9|10178.9|10182.8|10180.8|10179.7|10177.7|11951
1714741800000|2024-05-03 13:10:00|10181.3|10179.3|10182.4|10180.4|10182.8|10180.8|10180.9|10178.9|9530
1714742100000|2024-05-03 13:15:00|10182.1|10180.1|10183.6|10181.6|10184|10182|10181.7|10179.7|6540
1714742400000|2024-05-03 13:20:00|10184|10182|10183.2|10181.2|10184|10182|10182.8|10180.8|5056
1714742700000|2024-05-03 13:25:00|10182.8|10180.8|10182.8|10180.8|10184.4|10182.4|10182.8|10180.8|5698
1714743000000|2024-05-03 13:30:00|10183.2|10181.2|10180.1|10178.1|10184|10182|10180.1|10178.1|16820
1714743300000|2024-05-03 13:35:00|10180.5|10178.5|10179.7|10177.7|10181.3|10179.3|10179.7|10177.7|10378
1714743600000|2024-05-03 13:40:00|10180.1|10178.1|10180.9|10178.9|10181.7|10179.7|10179.7|10177.7|6736
1714743900000|2024-05-03 13:45:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10177.8|10175.8|9860
1714744200000|2024-05-03 13:50:00|10179.7|10177.7|10178.9|10176.9|10180.5|10178.5|10178.1|10176.1|5594
1714744500000|2024-05-03 13:55:00|10179.3|10177.3|10177.4|10175.4|10179.7|10177.7|10176.4|10174.4|4646
1714744800000|2024-05-03 14:00:00|10185.4|10183.4|10178.3|10176.3|10185.4|10183.4|10177.8|10175.8|30474
1714745100000|2024-05-03 14:05:00|10178.1|10176.1|10176.2|10174.2|10179.7|10177.7|10175.4|10173.4|9713
1714745400000|2024-05-03 14:10:00|10175.8|10173.8|10174.6|10172.6|10177|10175|10173.9|10171.9|8906
1714745700000|2024-05-03 14:15:00|10175|10173|10173.1|10171.1|10175|10173|10172.7|10170.7|12994
1714746000000|2024-05-03 14:20:00|10173.5|10171.5|10173.9|10171.9|10175.4|10173.4|10172.3|10170.3|16243
1714746300000|2024-05-03 14:25:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10171.9|10169.9|5069
1714746600000|2024-05-03 14:30:00|10173.9|10171.9|10172.7|10170.7|10174.2|10172.2|10172.7|10170.7|3852
1714746900000|2024-05-03 14:35:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|3117
1714747200000|2024-05-03 14:40:00|10172.3|10170.3|10173.5|10171.5|10173.5|10171.5|10172.3|10170.3|5694
1714747500000|2024-05-03 14:45:00|10173.1|10171.1|10175.2|10173.2|10175.4|10173.4|10172.7|10170.7|5696
1714747800000|2024-05-03 14:50:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10174.6|10172.6|4560
1714748100000|2024-05-03 14:55:00|10174.6|10172.6|10175|10173|10175.4|10173.4|10174.6|10172.6|4797
1714748400000|2024-05-03 15:00:00|10174.6|10172.6|10175|10173|10175.4|10173.4|10174.6|10172.6|3622
1714748700000|2024-05-03 15:05:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10174.6|10172.6|4519
1714749000000|2024-05-03 15:10:00|10175|10173|10176.6|10174.6|10176.6|10174.6|10175|10173|3313
1714749300000|2024-05-03 15:15:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|2026
1714749600000|2024-05-03 15:20:00|10176.6|10174.6|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|2182
1714749900000|2024-05-03 15:25:00|10176.2|10174.2|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|745
1714750200000|2024-05-03 15:30:00|10175.8|10173.8|10176.6|10174.6|10177|10175|10175.8|10173.8|6507
1714750500000|2024-05-03 15:35:00|10177|10175|10177.4|10175.4|10177.8|10175.8|10177|10175|1989
1714750800000|2024-05-03 15:40:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177|10175|2894
1714751100000|2024-05-03 15:45:00|10177|10175|10176.6|10174.6|10177.4|10175.4|10176.6|10174.6|1689
1714751400000|2024-05-03 15:50:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|1641
1714751700000|2024-05-03 15:55:00|10177.8|10175.8|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|2442
1714752000000|2024-05-03 16:00:00|10177.8|10175.8|10177.8|10175.8|10178.5|10176.5|10177.4|10175.4|1383
1714752300000|2024-05-03 16:05:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|2360
1714752600000|2024-05-03 16:10:00|10177.4|10175.4|10176.8|10174.8|10177.4|10175.4|10176.6|10174.6|1703
1714752900000|2024-05-03 16:15:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176|10174|1108
1714753200000|2024-05-03 16:20:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|976
1714753500000|2024-05-03 16:25:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|1344
1714753800000|2024-05-03 16:30:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|1597
1714754100000|2024-05-03 16:35:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|1888
1714754400000|2024-05-03 16:40:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2323
1714754700000|2024-05-03 16:45:00|10175|10173|10174.6|10172.6|10175|10173|10174.2|10172.2|1390
1714755000000|2024-05-03 16:50:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|1257
1714755300000|2024-05-03 16:55:00|10174.4|10172.4|10175|10173|10175|10173|10174.4|10172.4|1183
1714755600000|2024-05-03 17:00:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|1127
1714755900000|2024-05-03 17:05:00|10175.4|10173.4|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|731
1714756200000|2024-05-03 17:10:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|1627
1714756500000|2024-05-03 17:15:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|470
1714756800000|2024-05-03 17:20:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|1086
1714757100000|2024-05-03 17:25:00|10174.8|10172.8|10175|10173|10175|10173|10174.6|10172.6|898
1714757400000|2024-05-03 17:30:00|10174.6|10172.6|10175.4|10173.4|10175.6|10173.6|10174.6|10172.6|3019
1714757700000|2024-05-03 17:35:00|||||||||518
1714758000000|2024-05-03 17:40:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|611
1714758300000|2024-05-03 17:45:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|938
1714758600000|2024-05-03 17:50:00|10175.6|10173.6|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|820
1714758900000|2024-05-03 17:55:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|2051
1714759200000|2024-05-03 18:00:00|||||||||554
1714759500000|2024-05-03 18:05:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|1017
1714759800000|2024-05-03 18:10:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|2534
1714760100000|2024-05-03 18:15:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|218
1714760400000|2024-05-03 18:20:00|10175|10173|10175.2|10173.2|10175.4|10173.4|10175|10173|1040
1714760700000|2024-05-03 18:25:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|1748
1714761000000|2024-05-03 18:30:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|1507
1714761300000|2024-05-03 18:35:00|10175.6|10173.6|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|1982
1714761600000|2024-05-03 18:40:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2178
1714761900000|2024-05-03 18:45:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|1874
1714762200000|2024-05-03 18:50:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1282
1714762500000|2024-05-03 18:55:00|10176.2|10174.2|10176.6|10174.6|10177|10175|10176.2|10174.2|5085
1714762800000|2024-05-03 19:00:00|10176.2|10174.2|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|3537
1714763100000|2024-05-03 19:05:00|10175.8|10173.8|10175|10173|10175.8|10173.8|10175|10173|3473
1714763400000|2024-05-03 19:10:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|3654
1714763700000|2024-05-03 19:15:00|10174.6|10172.6|10176.6|10174.6|10177.4|10175.4|10174.6|10172.6|5305
1714764000000|2024-05-03 19:20:00|10176.4|10174.4|10176.2|10174.2|10177|10175|10175.8|10173.8|1861
1714764300000|2024-05-03 19:25:00|10175.8|10173.8|10177.4|10175.4|10177.4|10175.4|10175.8|10173.8|2551
1714764600000|2024-05-03 19:30:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|2358
1714764900000|2024-05-03 19:35:00|10177|10175|10176.6|10174.6|10177|10175|10176.2|10174.2|2064
1714765200000|2024-05-03 19:40:00|10176.2|10174.2|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|2103
1714765500000|2024-05-03 19:45:00|||||||||2967
1714765800000|2024-05-03 19:50:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|599
1714766100000|2024-05-03 19:55:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|3225
1714766400000|2024-05-03 20:00:00|10176|10174|10175.8|10173.8|10176.2|10174.2|10175|10173|2928
1714766700000|2024-05-03 20:05:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|1304
1714767000000|2024-05-03 20:10:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|680
1714767300000|2024-05-03 20:15:00|||||||||216
1714767600000|2024-05-03 20:20:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.6|10173.6|1351
1714767900000|2024-05-03 20:25:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|309
1714768200000|2024-05-03 20:30:00|10175.8|10173.8|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|1351
1714768500000|2024-05-03 20:35:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|808
1714768800000|2024-05-03 20:40:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|868
1714769100000|2024-05-03 20:45:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|2913
1714769400000|2024-05-03 20:50:00|||||||||1051
1714769700000|2024-05-03 20:55:00|10175.4|10173.4|10173.9|10171.9|10175.8|10173.8|10173.9|10171.9|1867
1714946400000|2024-05-05 22:00:00|10175.4|10173.4|10174.4|10172.4|10176.2|10174.2|10173.9|10171.9|1364
1714946700000|2024-05-05 22:05:00|10174.2|10172.2|10174.6|10172.6|10175|10173|10174.2|10172.2|598
1714947000000|2024-05-05 22:10:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|495
1714947300000|2024-05-05 22:15:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|160
1714947600000|2024-05-05 22:20:00|||||||||4
1714947900000|2024-05-05 22:25:00|||||||||2
1714948200000|2024-05-05 22:30:00|10174.8|10172.8|10174.6|10172.6|10174.8|10172.8|10174.6|10172.6|174
1714948800000|2024-05-05 22:40:00|||||||||11
1714949100000|2024-05-05 22:45:00|||||||||6
1714949400000|2024-05-05 22:50:00|||||||||40
1714949700000|2024-05-05 22:55:00|10175|10173|10175|10173|10175|10173|10175|10173|363
1714950000000|2024-05-05 23:00:00|||||||||114
1714950300000|2024-05-05 23:05:00|||||||||5
1714950600000|2024-05-05 23:10:00|||||||||7
1714950900000|2024-05-05 23:15:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|17
1714951200000|2024-05-05 23:20:00|||||||||220
1714951500000|2024-05-05 23:25:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|1021
1714951800000|2024-05-05 23:30:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|129
1714952100000|2024-05-05 23:35:00|||||||||6
1714952700000|2024-05-05 23:45:00|||||||||40
1714953000000|2024-05-05 23:50:00|||||||||129
1714953300000|2024-05-05 23:55:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|993
1714953600000|2024-05-06 00:00:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|1305
1714953900000|2024-05-06 00:05:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|281
1714954200000|2024-05-06 00:10:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|50
1714954500000|2024-05-06 00:15:00|10173.5|10171.5|10173.5|10171.5|10173.7|10171.7|10173.5|10171.5|74
1714954800000|2024-05-06 00:20:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|20
1714955100000|2024-05-06 00:25:00|||||||||86
1714955700000|2024-05-06 00:35:00|||||||||3
1714956000000|2024-05-06 00:40:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|37
1714956300000|2024-05-06 00:45:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|438
1714956600000|2024-05-06 00:50:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|819
1714956900000|2024-05-06 00:55:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.4|10172.4|262
1714957200000|2024-05-06 01:00:00|||||||||144
1714957500000|2024-05-06 01:05:00|||||||||278
1714957800000|2024-05-06 01:10:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|102
1714958100000|2024-05-06 01:15:00|||||||||10
1714958400000|2024-05-06 01:20:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|243
1714958700000|2024-05-06 01:25:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|283
1714959000000|2024-05-06 01:30:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|52
1714959300000|2024-05-06 01:35:00|||||||||5
1714959600000|2024-05-06 01:40:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|359
1714959900000|2024-05-06 01:45:00|||||||||173
1714960200000|2024-05-06 01:50:00|||||||||97
1714960500000|2024-05-06 01:55:00|||||||||108
1714960800000|2024-05-06 02:00:00|||||||||12
1714961100000|2024-05-06 02:05:00|||||||||33
1714961400000|2024-05-06 02:10:00|||||||||196
1714961700000|2024-05-06 02:15:00|||||||||49
1714962000000|2024-05-06 02:20:00|||||||||4
1714962300000|2024-05-06 02:25:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|320
1714962600000|2024-05-06 02:30:00|10174.4|10172.4|10174.2|10172.2|10174.4|10172.4|10174.2|10172.2|39
1714962900000|2024-05-06 02:35:00|||||||||119
1714963500000|2024-05-06 02:45:00|||||||||5
1714963800000|2024-05-06 02:50:00|||||||||89
1714964100000|2024-05-06 02:55:00|||||||||2
1714964400000|2024-05-06 03:00:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|65
1714964700000|2024-05-06 03:05:00|10174|10172|10173.9|10171.9|10174|10172|10173.9|10171.9|146
1714965000000|2024-05-06 03:10:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|46
1714965300000|2024-05-06 03:15:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|37
1714965600000|2024-05-06 03:20:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|163
1714965900000|2024-05-06 03:25:00|||||||||4
1714966200000|2024-05-06 03:30:00|||||||||394
1714966500000|2024-05-06 03:35:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|470
1714966800000|2024-05-06 03:40:00|||||||||78
1714967100000|2024-05-06 03:45:00|10174.4|10172.4|10174.2|10172.2|10174.4|10172.4|10174.2|10172.2|86
1714967400000|2024-05-06 03:50:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|253
1714967700000|2024-05-06 03:55:00|||||||||8
1714968000000|2024-05-06 04:00:00|||||||||13
1714968300000|2024-05-06 04:05:00|||||||||9
1714968600000|2024-05-06 04:10:00|||||||||11
1714968900000|2024-05-06 04:15:00|||||||||11
1714969200000|2024-05-06 04:20:00|||||||||6
1714969500000|2024-05-06 04:25:00|||||||||4
1714969800000|2024-05-06 04:30:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|108
1714970100000|2024-05-06 04:35:00|||||||||29
1714970400000|2024-05-06 04:40:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.4|10172.4|91
1714970700000|2024-05-06 04:45:00|||||||||6
1714971000000|2024-05-06 04:50:00|||||||||6
1714971300000|2024-05-06 04:55:00|||||||||215
1714971600000|2024-05-06 05:00:00|||||||||7
1714971900000|2024-05-06 05:05:00|||||||||40
1714972200000|2024-05-06 05:10:00|||||||||177
1714972500000|2024-05-06 05:15:00|||||||||53
1714972800000|2024-05-06 05:20:00|||||||||14
1714973100000|2024-05-06 05:25:00|||||||||6
1714973400000|2024-05-06 05:30:00|10174.8|10172.8|10175|10173|10175|10173|10174.8|10172.8|247
1714973700000|2024-05-06 05:35:00|||||||||46
1714974000000|2024-05-06 05:40:00|10175.4|10173.4|10176.2|10174.2|10176.2|10174.2|10175.4|10173.4|1357
1714974300000|2024-05-06 05:45:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|254
1714974600000|2024-05-06 05:50:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|544
1714974900000|2024-05-06 05:55:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|111
1714975200000|2024-05-06 06:00:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|400
1714975500000|2024-05-06 06:05:00|10176.8|10174.8|10177|10175|10177|10175|10176.6|10174.6|448
1714975800000|2024-05-06 06:10:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177|10175|368
1714976100000|2024-05-06 06:15:00|||||||||450
1714976400000|2024-05-06 06:20:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|462
1714976700000|2024-05-06 06:25:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|706
1714977000000|2024-05-06 06:30:00|10177.8|10175.8|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|239
1714977300000|2024-05-06 06:35:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|285
1714977600000|2024-05-06 06:40:00|||||||||272
1714977900000|2024-05-06 06:45:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|292
1714978200000|2024-05-06 06:50:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|107
1714978500000|2024-05-06 06:55:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|288
1714978800000|2024-05-06 07:00:00|||||||||135
1714979100000|2024-05-06 07:05:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|107
1714979400000|2024-05-06 07:10:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|247
1714979700000|2024-05-06 07:15:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|338
1714980000000|2024-05-06 07:20:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|321
1714980300000|2024-05-06 07:25:00|||||||||4
1714980600000|2024-05-06 07:30:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|302
1714980900000|2024-05-06 07:35:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|75
1714981200000|2024-05-06 07:40:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.9|10177.9|589
1714981500000|2024-05-06 07:45:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|551
1714981800000|2024-05-06 07:50:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|514
1714982100000|2024-05-06 07:55:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|220
1714982400000|2024-05-06 08:00:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|854
1714982700000|2024-05-06 08:05:00|10178.7|10176.7|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|653
1714983000000|2024-05-06 08:10:00|||||||||5
1714983300000|2024-05-06 08:15:00|10178.3|10176.3|10178.3|10176.3|10178.3|10176.3|10178.3|10176.3|389
1714983600000|2024-05-06 08:20:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|507
1714983900000|2024-05-06 08:25:00|||||||||39
1714984200000|2024-05-06 08:30:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|315
1714984500000|2024-05-06 08:35:00|10178.7|10176.7|10178.9|10176.9|10178.9|10176.9|10178.7|10176.7|379
1714984800000|2024-05-06 08:40:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|540
1714985100000|2024-05-06 08:45:00|||||||||8
1714985400000|2024-05-06 08:50:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|2712
1714985700000|2024-05-06 08:55:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|1214
1714986000000|2024-05-06 09:00:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|400
1714986300000|2024-05-06 09:05:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|89
1714986600000|2024-05-06 09:10:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|253
1714986900000|2024-05-06 09:15:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|252
1714987200000|2024-05-06 09:20:00|10179.5|10177.5|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|446
1714987500000|2024-05-06 09:25:00|||||||||11
1714987800000|2024-05-06 09:30:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|284
1714988100000|2024-05-06 09:35:00|||||||||30
1714988400000|2024-05-06 09:40:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|170
1714988700000|2024-05-06 09:45:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|109
1714989000000|2024-05-06 09:50:00|||||||||11
1714989300000|2024-05-06 09:55:00|||||||||4
1714989600000|2024-05-06 10:00:00|||||||||38
1714989900000|2024-05-06 10:05:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|236
1714990200000|2024-05-06 10:10:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|649
1714990500000|2024-05-06 10:15:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|561
1714990800000|2024-05-06 10:20:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|404
1714991100000|2024-05-06 10:25:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|574
1714991400000|2024-05-06 10:30:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|420
1714991700000|2024-05-06 10:35:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|742
1714992000000|2024-05-06 10:40:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|393
1714992300000|2024-05-06 10:45:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|92
1714992600000|2024-05-06 10:50:00|10178.5|10176.5|10178.1|10176.1|10178.9|10176.9|10178.1|10176.1|1851
1714992900000|2024-05-06 10:55:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|1255
1714993200000|2024-05-06 11:00:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|354
1714993500000|2024-05-06 11:05:00|10178.5|10176.5|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|615
1714993800000|2024-05-06 11:10:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|760
1714994100000|2024-05-06 11:15:00|10177.8|10175.8|10178.5|10176.5|10178.5|10176.5|10177.8|10175.8|1279
1714994400000|2024-05-06 11:20:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|468
1714994700000|2024-05-06 11:25:00|10178.3|10176.3|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|884
1714995000000|2024-05-06 11:30:00|10178|10176|10178.1|10176.1|10178.1|10176.1|10178|10176|710
1714995300000|2024-05-06 11:35:00|||||||||59
1714995600000|2024-05-06 11:40:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|893
1714995900000|2024-05-06 11:45:00|10178|10176|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|253
1714996200000|2024-05-06 11:50:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|246
1714996500000|2024-05-06 11:55:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|2100
1714996800000|2024-05-06 12:00:00|10177.4|10175.4|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|1136
1714997100000|2024-05-06 12:05:00|10177.8|10175.8|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|2702
1714997400000|2024-05-06 12:10:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177|10175|1476
1714997700000|2024-05-06 12:15:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|1985
1714998000000|2024-05-06 12:20:00|10177.8|10175.8|10178.5|10176.5|10178.5|10176.5|10177.4|10175.4|4514
1714998300000|2024-05-06 12:25:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|2700
1714998600000|2024-05-06 12:30:00|10179.3|10177.3|10179.7|10177.7|10180.1|10178.1|10178.9|10176.9|2781
1714998900000|2024-05-06 12:35:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|3435
1714999200000|2024-05-06 12:40:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|3272
1714999500000|2024-05-06 12:45:00|10179.5|10177.5|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|1134
1714999800000|2024-05-06 12:50:00|10179.7|10177.7|10179.3|10177.3|10180.1|10178.1|10178.9|10176.9|2790
1715000100000|2024-05-06 12:55:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|3588
1715000400000|2024-05-06 13:00:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|1072
1715000700000|2024-05-06 13:05:00|10178.5|10176.5|10177.4|10175.4|10178.9|10176.9|10177.4|10175.4|3518
1715001000000|2024-05-06 13:10:00|10177.8|10175.8|10177|10175|10177.8|10175.8|10176.8|10174.8|3388
1715001300000|2024-05-06 13:15:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.6|10174.6|1433
1715001600000|2024-05-06 13:20:00|10176.8|10174.8|10177|10175|10177|10175|10176.6|10174.6|920
1715001900000|2024-05-06 13:25:00|10176.6|10174.6|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|2011
1715002200000|2024-05-06 13:30:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2264
1715002500000|2024-05-06 13:35:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|1126
1715002800000|2024-05-06 13:40:00|10175.6|10173.6|10175.4|10173.4|10175.8|10173.8|10175|10173|2134
1715003100000|2024-05-06 13:45:00|10175|10173|10175|10173|10175|10173|10175|10173|314
1715003400000|2024-05-06 13:50:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175|10173|977
1715003700000|2024-05-06 13:55:00|10175|10173|10175|10173|10175|10173|10175|10173|477
1715004000000|2024-05-06 14:00:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|4127
1715004300000|2024-05-06 14:05:00|10176.2|10174.2|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|6462
1715004600000|2024-05-06 14:10:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175|10173|1501
1715004900000|2024-05-06 14:15:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|821
1715005200000|2024-05-06 14:20:00|||||||||973
1715005500000|2024-05-06 14:25:00|10175|10173|10175|10173|10175|10173|10175|10173|969
1715005800000|2024-05-06 14:30:00|||||||||732
1715006100000|2024-05-06 14:35:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|1053
1715006400000|2024-05-06 14:40:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|2554
1715006700000|2024-05-06 14:45:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|617
1715007000000|2024-05-06 14:50:00|||||||||314
1715007300000|2024-05-06 14:55:00|||||||||1697
1715007600000|2024-05-06 15:00:00|||||||||1318
1715007900000|2024-05-06 15:05:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|407
1715008200000|2024-05-06 15:10:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|851
1715008500000|2024-05-06 15:15:00|||||||||122
1715008800000|2024-05-06 15:20:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|506
1715009100000|2024-05-06 15:25:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|323
1715009400000|2024-05-06 15:30:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|381
1715009700000|2024-05-06 15:35:00|10174.2|10172.2|10175|10173|10175|10173|10174.2|10172.2|1867
1715010000000|2024-05-06 15:40:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|3876
1715010300000|2024-05-06 15:45:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|1346
1715010600000|2024-05-06 15:50:00|10175.2|10173.2|10175|10173|10175.4|10173.4|10175|10173|1167
1715010900000|2024-05-06 15:55:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|445
1715011200000|2024-05-06 16:00:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|970
1715011500000|2024-05-06 16:05:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|510
1715011800000|2024-05-06 16:10:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|412
1715012100000|2024-05-06 16:15:00|||||||||760
1715012400000|2024-05-06 16:20:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|375
1715012700000|2024-05-06 16:25:00|||||||||264
1715013000000|2024-05-06 16:30:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|2781
1715013300000|2024-05-06 16:35:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|1256
1715013600000|2024-05-06 16:40:00|10173.5|10171.5|10173.7|10171.7|10173.9|10171.9|10173.5|10171.5|881
1715013900000|2024-05-06 16:45:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|819
1715014200000|2024-05-06 16:50:00|10173.5|10171.5|10174.6|10172.6|10174.6|10172.6|10173.5|10171.5|4112
1715014500000|2024-05-06 16:55:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|1635
1715014800000|2024-05-06 17:00:00|10175.4|10173.4|10175.4|10173.4|10176.2|10174.2|10175|10173|2374
1715015100000|2024-05-06 17:05:00|10175.8|10173.8|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|789
1715015400000|2024-05-06 17:10:00|10176.6|10174.6|10175.4|10173.4|10176.6|10174.6|10175|10173|1490
1715015700000|2024-05-06 17:15:00|10175|10173|10175|10173|10175|10173|10175|10173|476
1715016000000|2024-05-06 17:20:00|||||||||231
1715016300000|2024-05-06 17:25:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|3340
1715016600000|2024-05-06 17:30:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|326
1715016900000|2024-05-06 17:35:00|||||||||1660
1715017200000|2024-05-06 17:40:00|10175|10173|10175|10173|10175|10173|10175|10173|176
1715017500000|2024-05-06 17:45:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|1900
1715017800000|2024-05-06 17:50:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|1974
1715018100000|2024-05-06 17:55:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|798
1715018400000|2024-05-06 18:00:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175|10173|890
1715018700000|2024-05-06 18:05:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|594
1715019000000|2024-05-06 18:10:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|289
1715019300000|2024-05-06 18:15:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|1395
1715019600000|2024-05-06 18:20:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|776
1715019900000|2024-05-06 18:25:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|429
1715020200000|2024-05-06 18:30:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|939
1715020500000|2024-05-06 18:35:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|982
1715020800000|2024-05-06 18:40:00|10173.5|10171.5|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1258
1715021100000|2024-05-06 18:45:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|1559
1715021400000|2024-05-06 18:50:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|4114
1715021700000|2024-05-06 18:55:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|2131
1715022000000|2024-05-06 19:00:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|3024
1715022300000|2024-05-06 19:05:00|10173.5|10171.5|10172.7|10170.7|10173.9|10171.9|10172.7|10170.7|1535
1715022600000|2024-05-06 19:10:00|10173.1|10171.1|10171.9|10169.9|10173.1|10171.1|10171.9|10169.9|5344
1715022900000|2024-05-06 19:15:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|4607
1715023200000|2024-05-06 19:20:00|10171.9|10169.9|10173.1|10171.1|10173.1|10171.1|10171.9|10169.9|3198
1715023500000|2024-05-06 19:25:00|10172.7|10170.7|10172.1|10170.1|10172.7|10170.7|10171.9|10169.9|7881
1715023800000|2024-05-06 19:30:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|3012
1715024100000|2024-05-06 19:35:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|3080
1715024400000|2024-05-06 19:40:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|2452
1715024700000|2024-05-06 19:45:00|||||||||986
1715025000000|2024-05-06 19:50:00|||||||||1284
1715025300000|2024-05-06 19:55:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|5526
1715025600000|2024-05-06 20:00:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|5005
1715025900000|2024-05-06 20:05:00|||||||||603
1715026200000|2024-05-06 20:10:00|||||||||15
1715026500000|2024-05-06 20:15:00|||||||||7
1715026800000|2024-05-06 20:20:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|1708
1715027100000|2024-05-06 20:25:00|||||||||111
1715027400000|2024-05-06 20:30:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1298
1715027700000|2024-05-06 20:35:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1241
1715028000000|2024-05-06 20:40:00|||||||||1259
1715028300000|2024-05-06 20:45:00|10171.9|10169.9|10172.3|10170.3|10172.5|10170.5|10171.9|10169.9|3155
1715028600000|2024-05-06 20:50:00|||||||||632
1715028900000|2024-05-06 20:55:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|1011
1715032800000|2024-05-06 22:00:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|169
1715033100000|2024-05-06 22:05:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|68
1715033400000|2024-05-06 22:10:00|||||||||38
1715033700000|2024-05-06 22:15:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|45
1715034000000|2024-05-06 22:20:00|||||||||1
1715034900000|2024-05-06 22:35:00|||||||||8
1715035200000|2024-05-06 22:40:00|||||||||5
1715035500000|2024-05-06 22:45:00|||||||||3
1715035800000|2024-05-06 22:50:00|||||||||3
1715036100000|2024-05-06 22:55:00|||||||||448
1715036400000|2024-05-06 23:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|556
1715036700000|2024-05-06 23:05:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|224
1715037000000|2024-05-06 23:10:00|||||||||39
1715037300000|2024-05-06 23:15:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|68
1715037900000|2024-05-06 23:25:00|||||||||10
1715038200000|2024-05-06 23:30:00|||||||||29
1715038500000|2024-05-06 23:35:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|205
1715038800000|2024-05-06 23:40:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|219
1715039100000|2024-05-06 23:45:00|||||||||51
1715039400000|2024-05-06 23:50:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|161
1715040000000|2024-05-07 00:00:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|109
1715040300000|2024-05-07 00:05:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|243
1715040600000|2024-05-07 00:10:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|655
1715040900000|2024-05-07 00:15:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|631
1715041200000|2024-05-07 00:20:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|859
1715041500000|2024-05-07 00:25:00|||||||||856
1715041800000|2024-05-07 00:30:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|623
1715042100000|2024-05-07 00:35:00|||||||||239
1715042400000|2024-05-07 00:40:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|506
1715042700000|2024-05-07 00:45:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|84
1715043000000|2024-05-07 00:50:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|475
1715043300000|2024-05-07 00:55:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|184
1715043600000|2024-05-07 01:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|11
1715043900000|2024-05-07 01:05:00|||||||||98
1715044200000|2024-05-07 01:10:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|481
1715044500000|2024-05-07 01:15:00|||||||||85
1715044800000|2024-05-07 01:20:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|413
1715045100000|2024-05-07 01:25:00|||||||||33
1715045400000|2024-05-07 01:30:00|||||||||786
1715045700000|2024-05-07 01:35:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|493
1715046000000|2024-05-07 01:40:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|120
1715046300000|2024-05-07 01:45:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|579
1715046600000|2024-05-07 01:50:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|467
1715046900000|2024-05-07 01:55:00|10172.1|10170.1|10172.1|10170.1|10172.3|10170.3|10171.9|10169.9|660
1715047200000|2024-05-07 02:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|373
1715047500000|2024-05-07 02:05:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|202
1715047800000|2024-05-07 02:10:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|204
1715048100000|2024-05-07 02:15:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1913
1715048400000|2024-05-07 02:20:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|814
1715048700000|2024-05-07 02:25:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|4628
1715049000000|2024-05-07 02:30:00|||||||||1
1715049300000|2024-05-07 02:35:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|526
1715049600000|2024-05-07 02:40:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|133
1715049900000|2024-05-07 02:45:00|||||||||30
1715050200000|2024-05-07 02:50:00|||||||||58
1715050500000|2024-05-07 02:55:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|268
1715050800000|2024-05-07 03:00:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|286
1715051100000|2024-05-07 03:05:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|326
1715051400000|2024-05-07 03:10:00|10171.9|10169.9|10172.1|10170.1|10172.3|10170.3|10171.5|10169.5|7419
1715051700000|2024-05-07 03:15:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|386
1715052000000|2024-05-07 03:20:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|297
1715052300000|2024-05-07 03:25:00|10171.7|10169.7|10172.1|10170.1|10172.3|10170.3|10171.5|10169.5|917
1715052600000|2024-05-07 03:30:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|42
1715052900000|2024-05-07 03:35:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|91
1715053200000|2024-05-07 03:40:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|919
1715053500000|2024-05-07 03:45:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|392
1715053800000|2024-05-07 03:50:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|833
1715054100000|2024-05-07 03:55:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|724
1715054400000|2024-05-07 04:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|273
1715054700000|2024-05-07 04:05:00|||||||||22
1715055000000|2024-05-07 04:10:00|||||||||2
1715055300000|2024-05-07 04:15:00|||||||||7
1715055600000|2024-05-07 04:20:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|19
1715055900000|2024-05-07 04:25:00|||||||||259
1715056200000|2024-05-07 04:30:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|1134
1715056500000|2024-05-07 04:35:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|735
1715056800000|2024-05-07 04:40:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|709
1715057100000|2024-05-07 04:45:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|651
1715057400000|2024-05-07 04:50:00|||||||||68
1715057700000|2024-05-07 04:55:00|||||||||51
1715058000000|2024-05-07 05:00:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|281
1715058300000|2024-05-07 05:05:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|165
1715058600000|2024-05-07 05:10:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|70
1715058900000|2024-05-07 05:15:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|69
1715059200000|2024-05-07 05:20:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|134
1715059500000|2024-05-07 05:25:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.4|10172.4|529
1715059800000|2024-05-07 05:30:00|||||||||204
1715060100000|2024-05-07 05:35:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|527
1715060400000|2024-05-07 05:40:00|||||||||629
1715060700000|2024-05-07 05:45:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|439
1715061000000|2024-05-07 05:50:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|101
1715061300000|2024-05-07 05:55:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|366
1715061600000|2024-05-07 06:00:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|781
1715061900000|2024-05-07 06:05:00|||||||||6
1715062200000|2024-05-07 06:10:00|||||||||403
1715062500000|2024-05-07 06:15:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|242
1715062800000|2024-05-07 06:20:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|300
1715063100000|2024-05-07 06:25:00|10174.4|10172.4|10174.6|10172.6|10175|10173|10174.2|10172.2|457
1715063400000|2024-05-07 06:30:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|128
1715063700000|2024-05-07 06:35:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|98
1715064000000|2024-05-07 06:40:00|||||||||137
1715064300000|2024-05-07 06:45:00|||||||||354
1715064600000|2024-05-07 06:50:00|||||||||47
1715064900000|2024-05-07 06:55:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|836
1715065200000|2024-05-07 07:00:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|724
1715065500000|2024-05-07 07:05:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|514
1715065800000|2024-05-07 07:10:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|768
1715066100000|2024-05-07 07:15:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|202
1715066400000|2024-05-07 07:20:00|10174.6|10172.6|10175|10173|10175|10173|10174.2|10172.2|424
1715066700000|2024-05-07 07:25:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|1677
1715067000000|2024-05-07 07:30:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.4|10173.4|1459
1715067300000|2024-05-07 07:35:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|3168
1715067600000|2024-05-07 07:40:00|10177|10175|10177|10175|10177.4|10175.4|10176.2|10174.2|4532
1715067900000|2024-05-07 07:45:00|10176.8|10174.8|10176.6|10174.6|10177|10175|10176.2|10174.2|1051
1715068200000|2024-05-07 07:50:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|2542
1715068500000|2024-05-07 07:55:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|464
1715068800000|2024-05-07 08:00:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|562
1715069100000|2024-05-07 08:05:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|1714
1715069400000|2024-05-07 08:10:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1215
1715069700000|2024-05-07 08:15:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|625
1715070000000|2024-05-07 08:20:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|890
1715070300000|2024-05-07 08:25:00|10176.2|10174.2|10176|10174|10176.2|10174.2|10175.8|10173.8|642
1715070600000|2024-05-07 08:30:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|581
1715070900000|2024-05-07 08:35:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|362
1715071200000|2024-05-07 08:40:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|376
1715071500000|2024-05-07 08:45:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|111
1715071800000|2024-05-07 08:50:00|||||||||87
1715072100000|2024-05-07 08:55:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|356
1715072400000|2024-05-07 09:00:00|||||||||611
1715072700000|2024-05-07 09:05:00|||||||||43
1715073000000|2024-05-07 09:10:00|||||||||120
1715073300000|2024-05-07 09:15:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|758
1715073600000|2024-05-07 09:20:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|391
1715073900000|2024-05-07 09:25:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|893
1715074200000|2024-05-07 09:30:00|10175.8|10173.8|10175.8|10173.8|10176|10174|10175.8|10173.8|211
1715074500000|2024-05-07 09:35:00|||||||||2
1715074800000|2024-05-07 09:40:00|10175.4|10173.4|10175|10173|10175.8|10173.8|10175|10173|244
1715075100000|2024-05-07 09:45:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|1352
1715075400000|2024-05-07 09:50:00|||||||||325
1715075700000|2024-05-07 09:55:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|395
1715076000000|2024-05-07 10:00:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|206
1715076300000|2024-05-07 10:05:00|||||||||652
1715076600000|2024-05-07 10:10:00|||||||||469
1715076900000|2024-05-07 10:15:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|560
1715077200000|2024-05-07 10:20:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|688
1715077500000|2024-05-07 10:25:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|144
1715077800000|2024-05-07 10:30:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|1280
1715078100000|2024-05-07 10:35:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|252
1715078400000|2024-05-07 10:40:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|827
1715078700000|2024-05-07 10:45:00|10174.2|10172.2|10175|10173|10175|10173|10174.2|10172.2|593
1715079000000|2024-05-07 10:50:00|||||||||199
1715079300000|2024-05-07 10:55:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|390
1715079600000|2024-05-07 11:00:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|126
1715079900000|2024-05-07 11:05:00|||||||||483
1715080200000|2024-05-07 11:10:00|||||||||205
1715080500000|2024-05-07 11:15:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|710
1715080800000|2024-05-07 11:20:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|902
1715081100000|2024-05-07 11:25:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|824
1715081400000|2024-05-07 11:30:00|||||||||458
1715081700000|2024-05-07 11:35:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|465
1715082000000|2024-05-07 11:40:00|10174.2|10172.2|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|1685
1715082300000|2024-05-07 11:45:00|10173.5|10171.5|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|1316
1715082600000|2024-05-07 11:50:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|883
1715082900000|2024-05-07 11:55:00|10174.2|10172.2|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|2661
1715083200000|2024-05-07 12:00:00|10173.9|10171.9|10172.7|10170.7|10173.9|10171.9|10171.9|10169.9|6777
1715083500000|2024-05-07 12:05:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|3074
1715083800000|2024-05-07 12:10:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|809
1715084100000|2024-05-07 12:15:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|1131
1715084400000|2024-05-07 12:20:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|3508
1715084700000|2024-05-07 12:25:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.3|10170.3|2393
1715085000000|2024-05-07 12:30:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|1314
1715085300000|2024-05-07 12:35:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|1486
1715085600000|2024-05-07 12:40:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|1620
1715085900000|2024-05-07 12:45:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|4719
1715086200000|2024-05-07 12:50:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|885
1715086500000|2024-05-07 12:55:00|10173.5|10171.5|10174.6|10172.6|10175|10173|10173.1|10171.1|3315
1715086800000|2024-05-07 13:00:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|2675
1715087100000|2024-05-07 13:05:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2717
1715087400000|2024-05-07 13:10:00|10175.8|10173.8|10175|10173|10176.2|10174.2|10175|10173|2083
1715087700000|2024-05-07 13:15:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|653
1715088000000|2024-05-07 13:20:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|1565
1715088300000|2024-05-07 13:25:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175|10173|1947
1715088600000|2024-05-07 13:30:00|10175|10173|10175|10173|10175.4|10173.4|10174.6|10172.6|1588
1715088900000|2024-05-07 13:35:00|10175.4|10173.4|10174.2|10172.2|10175.4|10173.4|10173.9|10171.9|7783
1715089200000|2024-05-07 13:40:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|1739
1715089500000|2024-05-07 13:45:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|1337
1715089800000|2024-05-07 13:50:00|10174|10172|10174.2|10172.2|10174.6|10172.6|10174|10172|1604
1715090100000|2024-05-07 13:55:00|10174.6|10172.6|10174.4|10172.4|10174.6|10172.6|10174.2|10172.2|2217
1715090400000|2024-05-07 14:00:00|10174.6|10172.6|10175|10173|10175.4|10173.4|10174.2|10172.2|1264
1715090700000|2024-05-07 14:05:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|1574
1715091000000|2024-05-07 14:10:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|305
1715091300000|2024-05-07 14:15:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|3125
1715091600000|2024-05-07 14:20:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|1789
1715091900000|2024-05-07 14:25:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|2319
1715092200000|2024-05-07 14:30:00|||||||||312
1715092500000|2024-05-07 14:35:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175|10173|1526
1715092800000|2024-05-07 14:40:00|10175.6|10173.6|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|1039
1715093100000|2024-05-07 14:45:00|10176.2|10174.2|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|4842
1715093400000|2024-05-07 14:50:00|10176.2|10174.2|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|893
1715093700000|2024-05-07 14:55:00|10175.8|10173.8|10175|10173|10175.8|10173.8|10175|10173|1550
1715094000000|2024-05-07 15:00:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175|10173|3462
1715094300000|2024-05-07 15:05:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|1156
1715094600000|2024-05-07 15:10:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|2464
1715094900000|2024-05-07 15:15:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|880
1715095200000|2024-05-07 15:20:00|10175.4|10173.4|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|3179
1715095500000|2024-05-07 15:25:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|3719
1715095800000|2024-05-07 15:30:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|925
1715096100000|2024-05-07 15:35:00|||||||||1711
1715096400000|2024-05-07 15:40:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|2695
1715096700000|2024-05-07 15:45:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|2739
1715097000000|2024-05-07 15:50:00|10176.2|10174.2|10177|10175|10177|10175|10176.2|10174.2|1119
1715097300000|2024-05-07 15:55:00|10176.8|10174.8|10177|10175|10177.4|10175.4|10176.6|10174.6|2296
1715097600000|2024-05-07 16:00:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|2536
1715097900000|2024-05-07 16:05:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10176.2|10174.2|1631
1715098200000|2024-05-07 16:10:00|10176|10174|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|2129
1715098500000|2024-05-07 16:15:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|2155
1715098800000|2024-05-07 16:20:00|||||||||55
1715099100000|2024-05-07 16:25:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|6757
1715099400000|2024-05-07 16:30:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|4157
1715099700000|2024-05-07 16:35:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1532
1715100000000|2024-05-07 16:40:00|||||||||700
1715100300000|2024-05-07 16:45:00|10175.4|10173.4|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|2132
1715100600000|2024-05-07 16:50:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|498
1715100900000|2024-05-07 16:55:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|1438
1715101200000|2024-05-07 17:00:00|10176.4|10174.4|10176.2|10174.2|10177|10175|10176.2|10174.2|5175
1715101500000|2024-05-07 17:05:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|2411
1715101800000|2024-05-07 17:10:00|||||||||334
1715102100000|2024-05-07 17:15:00|10175.4|10173.4|10175|10173|10175.8|10173.8|10175|10173|2968
1715102400000|2024-05-07 17:20:00|||||||||93
1715102700000|2024-05-07 17:25:00|||||||||221
1715103000000|2024-05-07 17:30:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|1075
1715103300000|2024-05-07 17:35:00|10175.4|10173.4|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|4955
1715103600000|2024-05-07 17:40:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|7600
1715103900000|2024-05-07 17:45:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|3005
1715104200000|2024-05-07 17:50:00|||||||||300
1715104500000|2024-05-07 17:55:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|639
1715104800000|2024-05-07 18:00:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|3248
1715105100000|2024-05-07 18:05:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|1028
1715105400000|2024-05-07 18:10:00|||||||||459
1715105700000|2024-05-07 18:15:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|3300
1715106000000|2024-05-07 18:20:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1928
1715106300000|2024-05-07 18:25:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|683
1715106600000|2024-05-07 18:30:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|5325
1715106900000|2024-05-07 18:35:00|10172.7|10170.7|10171.5|10169.5|10172.7|10170.7|10171.1|10169.1|6243
1715107200000|2024-05-07 18:40:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.5|10169.5|2964
1715107500000|2024-05-07 18:45:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|3123
1715107800000|2024-05-07 18:50:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|835
1715108100000|2024-05-07 18:55:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|2447
1715108400000|2024-05-07 19:00:00|10172.3|10170.3|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|4496
1715108700000|2024-05-07 19:05:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|3764
1715109000000|2024-05-07 19:10:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|3291
1715109300000|2024-05-07 19:15:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|1252
1715109600000|2024-05-07 19:20:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|3790
1715109900000|2024-05-07 19:25:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.7|10169.7|2076
1715110200000|2024-05-07 19:30:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1553
1715110500000|2024-05-07 19:35:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1190
1715110800000|2024-05-07 19:40:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|1143
1715111100000|2024-05-07 19:45:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|962
1715111400000|2024-05-07 19:50:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|743
1715111700000|2024-05-07 19:55:00|||||||||2075
1715112000000|2024-05-07 20:00:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|2996
1715112300000|2024-05-07 20:05:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1002
1715112600000|2024-05-07 20:10:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|1465
1715112900000|2024-05-07 20:15:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1756
1715113200000|2024-05-07 20:20:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1016
1715113500000|2024-05-07 20:25:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1981
1715113800000|2024-05-07 20:30:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|491
1715114100000|2024-05-07 20:35:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|4875
1715114400000|2024-05-07 20:40:00|10171.5|10169.5|10171.9|10169.9|10172.1|10170.1|10171.5|10169.5|2809
1715114700000|2024-05-07 20:45:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|1658
1715115000000|2024-05-07 20:50:00|||||||||292
1715115300000|2024-05-07 20:55:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|778
1715119200000|2024-05-07 22:00:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|197
1715119500000|2024-05-07 22:05:00|||||||||51
1715119800000|2024-05-07 22:10:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|88
1715120100000|2024-05-07 22:15:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|336
1715120400000|2024-05-07 22:20:00|||||||||1
1715120700000|2024-05-07 22:25:00|||||||||202
1715121000000|2024-05-07 22:30:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|177
1715121300000|2024-05-07 22:35:00|||||||||193
1715121600000|2024-05-07 22:40:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|182
1715121900000|2024-05-07 22:45:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|14
1715122200000|2024-05-07 22:50:00|||||||||70
1715122500000|2024-05-07 22:55:00|||||||||45
1715122800000|2024-05-07 23:00:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|571
1715123100000|2024-05-07 23:05:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|167
1715123400000|2024-05-07 23:10:00|||||||||7
1715123700000|2024-05-07 23:15:00|||||||||1
1715124000000|2024-05-07 23:20:00|||||||||25
1715124600000|2024-05-07 23:30:00|||||||||1
1715125200000|2024-05-07 23:40:00|||||||||2
1715125500000|2024-05-07 23:45:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|152
1715125800000|2024-05-07 23:50:00|||||||||438
1715126100000|2024-05-07 23:55:00|||||||||320
1715126400000|2024-05-08 00:00:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|328
1715126700000|2024-05-08 00:05:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|446
1715127000000|2024-05-08 00:10:00|||||||||8
1715127300000|2024-05-08 00:15:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|399
1715127600000|2024-05-08 00:20:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|456
1715127900000|2024-05-08 00:25:00|||||||||240
1715128200000|2024-05-08 00:30:00|||||||||517
1715128500000|2024-05-08 00:35:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|140
1715128800000|2024-05-08 00:40:00|||||||||20
1715129100000|2024-05-08 00:45:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|308
1715129400000|2024-05-08 00:50:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|496
1715129700000|2024-05-08 00:55:00|||||||||40
1715130000000|2024-05-08 01:00:00|||||||||247
1715130300000|2024-05-08 01:05:00|||||||||354
1715130600000|2024-05-08 01:10:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|491
1715130900000|2024-05-08 01:15:00|||||||||62
1715131200000|2024-05-08 01:20:00|||||||||79
1715131500000|2024-05-08 01:25:00|||||||||140
1715131800000|2024-05-08 01:30:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|433
1715132100000|2024-05-08 01:35:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|143
1715132400000|2024-05-08 01:40:00|||||||||267
1715132700000|2024-05-08 01:45:00|||||||||84
1715133000000|2024-05-08 01:50:00|||||||||71
1715133300000|2024-05-08 01:55:00|||||||||101
1715133600000|2024-05-08 02:00:00|||||||||85
1715133900000|2024-05-08 02:05:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|499
1715134200000|2024-05-08 02:10:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|404
1715134500000|2024-05-08 02:15:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|440
1715134800000|2024-05-08 02:20:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|98
1715135100000|2024-05-08 02:25:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|327
1715135400000|2024-05-08 02:30:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|1100
1715135700000|2024-05-08 02:35:00|||||||||142
1715136000000|2024-05-08 02:40:00|||||||||102
1715136300000|2024-05-08 02:45:00|||||||||352
1715136600000|2024-05-08 02:50:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|309
1715136900000|2024-05-08 02:55:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|751
1715137200000|2024-05-08 03:00:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|49
1715137500000|2024-05-08 03:05:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|156
1715137800000|2024-05-08 03:10:00|||||||||133
1715138100000|2024-05-08 03:15:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|354
1715138400000|2024-05-08 03:20:00|||||||||74
1715138700000|2024-05-08 03:25:00|||||||||95
1715139000000|2024-05-08 03:30:00|||||||||74
1715139300000|2024-05-08 03:35:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|319
1715139600000|2024-05-08 03:40:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|385
1715139900000|2024-05-08 03:45:00|||||||||268
1715140200000|2024-05-08 03:50:00|||||||||77
1715140500000|2024-05-08 03:55:00|||||||||72
1715140800000|2024-05-08 04:00:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|761
1715141100000|2024-05-08 04:05:00|||||||||198
1715141400000|2024-05-08 04:10:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|202
1715141700000|2024-05-08 04:15:00|||||||||74
1715142000000|2024-05-08 04:20:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|326
1715142300000|2024-05-08 04:25:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|131
1715142600000|2024-05-08 04:30:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|157
1715142900000|2024-05-08 04:35:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|22
1715143200000|2024-05-08 04:40:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|45
1715143500000|2024-05-08 04:45:00|||||||||13
1715143800000|2024-05-08 04:50:00|||||||||1012
1715144100000|2024-05-08 04:55:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|156
1715144400000|2024-05-08 05:00:00|||||||||160
1715144700000|2024-05-08 05:05:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|62
1715145000000|2024-05-08 05:10:00|||||||||576
1715145300000|2024-05-08 05:15:00|||||||||127
1715145600000|2024-05-08 05:20:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|137
1715145900000|2024-05-08 05:25:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|14
1715146200000|2024-05-08 05:30:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|36
1715146500000|2024-05-08 05:35:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|265
1715146800000|2024-05-08 05:40:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|82
1715147100000|2024-05-08 05:45:00|10170.1|10168.1|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|253
1715147400000|2024-05-08 05:50:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|594
1715147700000|2024-05-08 05:55:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|112
1715148000000|2024-05-08 06:00:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|214
1715148300000|2024-05-08 06:05:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|124
1715148600000|2024-05-08 06:10:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|578
1715148900000|2024-05-08 06:15:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|154
1715149200000|2024-05-08 06:20:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|569
1715149500000|2024-05-08 06:25:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|432
1715149800000|2024-05-08 06:30:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|661
1715150100000|2024-05-08 06:35:00|||||||||341
1715150400000|2024-05-08 06:40:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|1754
1715150700000|2024-05-08 06:45:00|10170.9|10168.9|10170.7|10168.7|10170.9|10168.9|10170.3|10168.3|363
1715151000000|2024-05-08 06:50:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|666
1715151300000|2024-05-08 06:55:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|293
1715151600000|2024-05-08 07:00:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|631
1715151900000|2024-05-08 07:05:00|10170.5|10168.5|10170.7|10168.7|10171.1|10169.1|10170.5|10168.5|460
1715152200000|2024-05-08 07:10:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|630
1715152500000|2024-05-08 07:15:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|301
1715152800000|2024-05-08 07:20:00|10171.3|10169.3|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|2935
1715153100000|2024-05-08 07:25:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1731
1715153400000|2024-05-08 07:30:00|10172.3|10170.3|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|1795
1715153700000|2024-05-08 07:35:00|||||||||17
1715154000000|2024-05-08 07:40:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|259
1715154300000|2024-05-08 07:45:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|1006
1715154600000|2024-05-08 07:50:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|438
1715154900000|2024-05-08 07:55:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|50
1715155200000|2024-05-08 08:00:00|10170.3|10168.3|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|949
1715155500000|2024-05-08 08:05:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|723
1715155800000|2024-05-08 08:10:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|393
1715156100000|2024-05-08 08:15:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|160
1715156400000|2024-05-08 08:20:00|||||||||155
1715156700000|2024-05-08 08:25:00|||||||||352
1715157000000|2024-05-08 08:30:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|176
1715157300000|2024-05-08 08:35:00|||||||||165
1715157600000|2024-05-08 08:40:00|10170.3|10168.3|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|483
1715157900000|2024-05-08 08:45:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|458
1715158200000|2024-05-08 08:50:00|||||||||45
1715158500000|2024-05-08 08:55:00|||||||||16
1715158800000|2024-05-08 09:00:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|587
1715159100000|2024-05-08 09:05:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|449
1715159400000|2024-05-08 09:10:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|441
1715159700000|2024-05-08 09:15:00|||||||||12
1715160000000|2024-05-08 09:20:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1108
1715160300000|2024-05-08 09:25:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1193
1715160600000|2024-05-08 09:30:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|732
1715160900000|2024-05-08 09:35:00|||||||||74
1715161200000|2024-05-08 09:40:00|||||||||172
1715161500000|2024-05-08 09:45:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|482
1715161800000|2024-05-08 09:50:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|409
1715162100000|2024-05-08 09:55:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|955
1715162400000|2024-05-08 10:00:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|293
1715162700000|2024-05-08 10:05:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|215
1715163000000|2024-05-08 10:10:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|126
1715163300000|2024-05-08 10:15:00|||||||||19
1715163600000|2024-05-08 10:20:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|213
1715163900000|2024-05-08 10:25:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|1055
1715164200000|2024-05-08 10:30:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|178
1715164500000|2024-05-08 10:35:00|||||||||157
1715164800000|2024-05-08 10:40:00|||||||||42
1715165100000|2024-05-08 10:45:00|||||||||55
1715165400000|2024-05-08 10:50:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|117
1715165700000|2024-05-08 10:55:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|333
1715166000000|2024-05-08 11:00:00|||||||||84
1715166300000|2024-05-08 11:05:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|613
1715166600000|2024-05-08 11:10:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|276
1715166900000|2024-05-08 11:15:00|||||||||123
1715167200000|2024-05-08 11:20:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|266
1715167500000|2024-05-08 11:25:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|497
1715167800000|2024-05-08 11:30:00|||||||||269
1715168100000|2024-05-08 11:35:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|943
1715168400000|2024-05-08 11:40:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|848
1715168700000|2024-05-08 11:45:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|890
1715169000000|2024-05-08 11:50:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|305
1715169300000|2024-05-08 11:55:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|710
1715169600000|2024-05-08 12:00:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|1446
1715169900000|2024-05-08 12:05:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|781
1715170200000|2024-05-08 12:10:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|1904
1715170500000|2024-05-08 12:15:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|772
1715170800000|2024-05-08 12:20:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|3495
1715171100000|2024-05-08 12:25:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.5|10168.5|1621
1715171400000|2024-05-08 12:30:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|2462
1715171700000|2024-05-08 12:35:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|551
1715172000000|2024-05-08 12:40:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|662
1715172300000|2024-05-08 12:45:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|3474
1715172600000|2024-05-08 12:50:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|2166
1715172900000|2024-05-08 12:55:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|882
1715173200000|2024-05-08 13:00:00|10169.9|10167.9|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|1352
1715173500000|2024-05-08 13:05:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|1401
1715173800000|2024-05-08 13:10:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|1853
1715174100000|2024-05-08 13:15:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1512
1715174400000|2024-05-08 13:20:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|2377
1715174700000|2024-05-08 13:25:00|10170.1|10168.1|10170.7|10168.7|10170.7|10168.7|10170.1|10168.1|1269
1715175000000|2024-05-08 13:30:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|1525
1715175300000|2024-05-08 13:35:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|1132
1715175600000|2024-05-08 13:40:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|9933
1715175900000|2024-05-08 13:45:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|1691
1715176200000|2024-05-08 13:50:00|||||||||72
1715176500000|2024-05-08 13:55:00|10170.3|10168.3|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|2372
1715176800000|2024-05-08 14:00:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|472
1715177100000|2024-05-08 14:05:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|813
1715177400000|2024-05-08 14:10:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|1830
1715177700000|2024-05-08 14:15:00|10171.9|10169.9|10173.1|10171.1|10173.5|10171.5|10171.5|10169.5|8717
1715178000000|2024-05-08 14:20:00|10172.7|10170.7|10173.1|10171.1|10173.9|10171.9|10172.7|10170.7|4623
1715178300000|2024-05-08 14:25:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|1654
1715178600000|2024-05-08 14:30:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|1658
1715178900000|2024-05-08 14:35:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|385
1715179200000|2024-05-08 14:40:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1212
1715179500000|2024-05-08 14:45:00|||||||||1070
1715179800000|2024-05-08 14:50:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|2350
1715180100000|2024-05-08 14:55:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|2784
1715180400000|2024-05-08 15:00:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|720
1715180700000|2024-05-08 15:05:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|2167
1715181000000|2024-05-08 15:10:00|||||||||267
1715181300000|2024-05-08 15:15:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|1613
1715181600000|2024-05-08 15:20:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|1049
1715181900000|2024-05-08 15:25:00|||||||||283
1715182200000|2024-05-08 15:30:00|||||||||1163
1715182500000|2024-05-08 15:35:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1433
1715182800000|2024-05-08 15:40:00|||||||||3483
1715183100000|2024-05-08 15:45:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|6291
1715183400000|2024-05-08 15:50:00|10173.5|10171.5|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|3346
1715183700000|2024-05-08 15:55:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1344
1715184000000|2024-05-08 16:00:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1257
1715184300000|2024-05-08 16:05:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1031
1715184600000|2024-05-08 16:10:00|||||||||219
1715184900000|2024-05-08 16:15:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1120
1715185200000|2024-05-08 16:20:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|2954
1715185500000|2024-05-08 16:25:00|||||||||59
1715185800000|2024-05-08 16:30:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|2679
1715186100000|2024-05-08 16:35:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|2263
1715186400000|2024-05-08 16:40:00|||||||||746
1715186700000|2024-05-08 16:45:00|||||||||1250
1715187000000|2024-05-08 16:50:00|||||||||2739
1715187300000|2024-05-08 16:55:00|10171.5|10169.5|10170.9|10168.9|10171.5|10169.5|10170.3|10168.3|4152
1715187600000|2024-05-08 17:00:00|10170.7|10168.7|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|3170
1715187900000|2024-05-08 17:05:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10170.3|10168.3|1777
1715188200000|2024-05-08 17:10:00|10170.9|10168.9|10170.3|10168.3|10170.9|10168.9|10170.3|10168.3|536
1715188500000|2024-05-08 17:15:00|||||||||140
1715188800000|2024-05-08 17:20:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|389
1715189100000|2024-05-08 17:25:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1806
1715189400000|2024-05-08 17:30:00|10169.6|10167.6|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|1136
1715189700000|2024-05-08 17:35:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|1282
1715190000000|2024-05-08 17:40:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|2779
1715190300000|2024-05-08 17:45:00|||||||||24
1715190600000|2024-05-08 17:50:00|||||||||276
1715190900000|2024-05-08 17:55:00|||||||||576
1715191200000|2024-05-08 18:00:00|||||||||1027
1715191500000|2024-05-08 18:05:00|||||||||228
1715191800000|2024-05-08 18:10:00|||||||||19
1715192100000|2024-05-08 18:15:00|||||||||155
1715192400000|2024-05-08 18:20:00|10170.5|10168.5|10170.3|10168.3|10170.5|10168.5|10170.3|10168.3|2718
1715192700000|2024-05-08 18:25:00|||||||||678
1715193000000|2024-05-08 18:30:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|1271
1715193300000|2024-05-08 18:35:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|1070
1715193600000|2024-05-08 18:40:00|||||||||1178
1715193900000|2024-05-08 18:45:00|||||||||608
1715194200000|2024-05-08 18:50:00|||||||||774
1715194500000|2024-05-08 18:55:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|1312
1715194800000|2024-05-08 19:00:00|10170.1|10168.1|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|1814
1715195100000|2024-05-08 19:05:00|||||||||1612
1715195400000|2024-05-08 19:10:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|823
1715195700000|2024-05-08 19:15:00|||||||||264
1715196000000|2024-05-08 19:20:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|305
1715196300000|2024-05-08 19:25:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|1007
1715196600000|2024-05-08 19:30:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1938
1715196900000|2024-05-08 19:35:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|1313
1715197200000|2024-05-08 19:40:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|515
1715197500000|2024-05-08 19:45:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|636
1715197800000|2024-05-08 19:50:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|1380
1715198100000|2024-05-08 19:55:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|665
1715198400000|2024-05-08 20:00:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|2338
1715198700000|2024-05-08 20:05:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|1123
1715199000000|2024-05-08 20:10:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|1365
1715199300000|2024-05-08 20:15:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|968
1715199600000|2024-05-08 20:20:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|414
1715199900000|2024-05-08 20:25:00|10169.6|10167.6|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|902
1715200200000|2024-05-08 20:30:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|410
1715200500000|2024-05-08 20:35:00|||||||||207
1715200800000|2024-05-08 20:40:00|||||||||504
1715201100000|2024-05-08 20:45:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|2558
1715201400000|2024-05-08 20:50:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|1671
1715201700000|2024-05-08 20:55:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|1289
1715205600000|2024-05-08 22:00:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|55
1715205900000|2024-05-08 22:05:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|232
1715206200000|2024-05-08 22:10:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.8|10167.8|18
1715206500000|2024-05-08 22:15:00|||||||||6
1715206800000|2024-05-08 22:20:00|||||||||46
1715207100000|2024-05-08 22:25:00|||||||||65
1715207400000|2024-05-08 22:30:00|||||||||6
1715208000000|2024-05-08 22:40:00|||||||||10
1715208300000|2024-05-08 22:45:00|||||||||1
1715208600000|2024-05-08 22:50:00|||||||||54
1715208900000|2024-05-08 22:55:00|||||||||261
1715209200000|2024-05-08 23:00:00|||||||||70
1715209500000|2024-05-08 23:05:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|85
1715209800000|2024-05-08 23:10:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|61
1715210400000|2024-05-08 23:20:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|564
1715210700000|2024-05-08 23:25:00|10169.6|10167.6|10169.8|10167.8|10169.8|10167.8|10169.6|10167.6|360
1715211000000|2024-05-08 23:30:00|10169.6|10167.6|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|1539
1715211300000|2024-05-08 23:35:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|85
1715211600000|2024-05-08 23:40:00|||||||||16
1715211900000|2024-05-08 23:45:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|120
1715212200000|2024-05-08 23:50:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|219
1715212500000|2024-05-08 23:55:00|||||||||2
1715212800000|2024-05-09 00:00:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.6|10167.6|2526
1715213100000|2024-05-09 00:05:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|671
1715213400000|2024-05-09 00:10:00|||||||||138
1715213700000|2024-05-09 00:15:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|2002
1715214000000|2024-05-09 00:20:00|||||||||3
1715214300000|2024-05-09 00:25:00|||||||||44
1715214600000|2024-05-09 00:30:00|||||||||17
1715214900000|2024-05-09 00:35:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|232
1715215200000|2024-05-09 00:40:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|2180
1715215500000|2024-05-09 00:45:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|161
1715215800000|2024-05-09 00:50:00|||||||||55
1715216100000|2024-05-09 00:55:00|||||||||103
1715216400000|2024-05-09 01:00:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|1144
1715216700000|2024-05-09 01:05:00|||||||||4
1715217000000|2024-05-09 01:10:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|235
1715217300000|2024-05-09 01:15:00|10169|10167|10169.2|10167.2|10169.2|10167.2|10169|10167|146
1715217600000|2024-05-09 01:20:00|10169.4|10167.4|10169.2|10167.2|10169.4|10167.4|10169.2|10167.2|240
1715217900000|2024-05-09 01:25:00|||||||||74
1715218200000|2024-05-09 01:30:00|||||||||21
1715218500000|2024-05-09 01:35:00|||||||||5
1715218800000|2024-05-09 01:40:00|||||||||38
1715219100000|2024-05-09 01:45:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|173
1715219400000|2024-05-09 01:50:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|67
1715219700000|2024-05-09 01:55:00|||||||||6
1715220000000|2024-05-09 02:00:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|278
1715220300000|2024-05-09 02:05:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|165
1715220600000|2024-05-09 02:10:00|||||||||53
1715220900000|2024-05-09 02:15:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|156
1715221200000|2024-05-09 02:20:00|10169|10167|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|513
1715221500000|2024-05-09 02:25:00|||||||||6
1715222100000|2024-05-09 02:35:00|10169|10167|10169|10167|10169|10167|10169|10167|1004
1715222400000|2024-05-09 02:40:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|17
1715222700000|2024-05-09 02:45:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|192
1715223000000|2024-05-09 02:50:00|||||||||50
1715223300000|2024-05-09 02:55:00|||||||||343
1715223600000|2024-05-09 03:00:00|||||||||27
1715223900000|2024-05-09 03:05:00|10169|10167|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1253
1715224200000|2024-05-09 03:10:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|3140
1715224500000|2024-05-09 03:15:00|||||||||15
1715224800000|2024-05-09 03:20:00|||||||||366
1715225100000|2024-05-09 03:25:00|||||||||64
1715225700000|2024-05-09 03:35:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|570
1715226000000|2024-05-09 03:40:00|||||||||3
1715226600000|2024-05-09 03:50:00|||||||||4
1715226900000|2024-05-09 03:55:00|||||||||15
1715227200000|2024-05-09 04:00:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|2016
1715227500000|2024-05-09 04:05:00|||||||||4
1715227800000|2024-05-09 04:10:00|10168|10166|10168.2|10166.2|10168.2|10166.2|10168|10166|322
1715228100000|2024-05-09 04:15:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|75
1715228400000|2024-05-09 04:20:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|382
1715228700000|2024-05-09 04:25:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|53
1715229000000|2024-05-09 04:30:00|10167.6|10165.6|10167.8|10165.8|10168|10166|10167.6|10165.6|310
1715229300000|2024-05-09 04:35:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|53
1715229600000|2024-05-09 04:40:00|||||||||75
1715229900000|2024-05-09 04:45:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|232
1715230200000|2024-05-09 04:50:00|||||||||21
1715230800000|2024-05-09 05:00:00|||||||||48
1715231400000|2024-05-09 05:10:00|||||||||226
1715231700000|2024-05-09 05:15:00|||||||||46
1715232000000|2024-05-09 05:20:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|231
1715232300000|2024-05-09 05:25:00|10168|10166|10168|10166|10168|10166|10168|10166|119
1715232600000|2024-05-09 05:30:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|131
1715232900000|2024-05-09 05:35:00|||||||||1
1715233200000|2024-05-09 05:40:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|204
1715233500000|2024-05-09 05:45:00|||||||||1
1715233800000|2024-05-09 05:50:00|||||||||24
1715234100000|2024-05-09 05:55:00|||||||||152
1715234400000|2024-05-09 06:00:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|500
1715234700000|2024-05-09 06:05:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|340
1715235000000|2024-05-09 06:10:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|254
1715235300000|2024-05-09 06:15:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|156
1715235600000|2024-05-09 06:20:00|10168.2|10166.2|10168.4|10166.4|10168.4|10166.4|10168|10166|417
1715235900000|2024-05-09 06:25:00|||||||||80
1715236200000|2024-05-09 06:30:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|305
1715236500000|2024-05-09 06:35:00|||||||||225
1715236800000|2024-05-09 06:40:00|||||||||4
1715237100000|2024-05-09 06:45:00|||||||||182
1715237400000|2024-05-09 06:50:00|||||||||236
1715237700000|2024-05-09 06:55:00|||||||||13
1715238000000|2024-05-09 07:00:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|600
1715238300000|2024-05-09 07:05:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|164
1715238600000|2024-05-09 07:10:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|143
1715238900000|2024-05-09 07:15:00|||||||||23
1715239200000|2024-05-09 07:20:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|560
1715239500000|2024-05-09 07:25:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|2832
1715239800000|2024-05-09 07:30:00|10167.6|10165.6|10168|10166|10168|10166|10167.2|10165.2|3245
1715240100000|2024-05-09 07:35:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|941
1715240400000|2024-05-09 07:40:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|592
1715240700000|2024-05-09 07:45:00|||||||||141
1715241000000|2024-05-09 07:50:00|10167.8|10165.8|10167.6|10165.6|10168|10166|10167.6|10165.6|3404
1715241300000|2024-05-09 07:55:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1803
1715241600000|2024-05-09 08:00:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|1233
1715241900000|2024-05-09 08:05:00|||||||||78
1715242200000|2024-05-09 08:10:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|745
1715242500000|2024-05-09 08:15:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|326
1715242800000|2024-05-09 08:20:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|969
1715243100000|2024-05-09 08:25:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|2664
1715243400000|2024-05-09 08:30:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|625
1715243700000|2024-05-09 08:35:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|2023
1715244000000|2024-05-09 08:40:00|10167.2|10165.2|10168|10166|10168|10166|10167.2|10165.2|737
1715244300000|2024-05-09 08:45:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|210
1715244600000|2024-05-09 08:50:00|||||||||245
1715244900000|2024-05-09 08:55:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|346
1715245200000|2024-05-09 09:00:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|167
1715245500000|2024-05-09 09:05:00|10167.8|10165.8|10168|10166|10168|10166|10167.6|10165.6|602
1715245800000|2024-05-09 09:10:00|||||||||30
1715246400000|2024-05-09 09:20:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|319
1715246700000|2024-05-09 09:25:00|||||||||47
1715247000000|2024-05-09 09:30:00|||||||||74
1715247300000|2024-05-09 09:35:00|||||||||108
1715247600000|2024-05-09 09:40:00|||||||||6
1715248200000|2024-05-09 09:50:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|424
1715248500000|2024-05-09 09:55:00|||||||||4
1715248800000|2024-05-09 10:00:00|||||||||736
1715249100000|2024-05-09 10:05:00|||||||||74
1715249400000|2024-05-09 10:10:00|||||||||33
1715249700000|2024-05-09 10:15:00|||||||||1044
1715250000000|2024-05-09 10:20:00|10168.4|10166.4|10168.2|10166.2|10168.4|10166.4|10168|10166|253
1715250300000|2024-05-09 10:25:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10168|10166|936
1715250600000|2024-05-09 10:30:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|843
1715250900000|2024-05-09 10:35:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|967
1715251200000|2024-05-09 10:40:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|411
1715251500000|2024-05-09 10:45:00|10169|10167|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|604
1715251800000|2024-05-09 10:50:00|10168.4|10166.4|10168.2|10166.2|10168.4|10166.4|10168|10166|648
1715252100000|2024-05-09 10:55:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|465
1715252400000|2024-05-09 11:00:00|10168.2|10166.2|10168.8|10166.8|10169.6|10167.6|10168|10166|2327
1715252700000|2024-05-09 11:05:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|1270
1715253000000|2024-05-09 11:10:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168|10166|1256
1715253300000|2024-05-09 11:15:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|603
1715253600000|2024-05-09 11:20:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1028
1715253900000|2024-05-09 11:25:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|506
1715254200000|2024-05-09 11:30:00|||||||||506
1715254500000|2024-05-09 11:35:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|3069
1715254800000|2024-05-09 11:40:00|10169.4|10167.4|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|3168
1715255100000|2024-05-09 11:45:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|2165
1715255400000|2024-05-09 11:50:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|1801
1715255700000|2024-05-09 11:55:00|10169.4|10167.4|10169.2|10167.2|10169.4|10167.4|10168.8|10166.8|426
1715256000000|2024-05-09 12:00:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|866
1715256300000|2024-05-09 12:05:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1377
1715256600000|2024-05-09 12:10:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|847
1715256900000|2024-05-09 12:15:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|2978
1715257200000|2024-05-09 12:20:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|2732
1715257500000|2024-05-09 12:25:00|10169.6|10167.6|10169.4|10167.4|10169.9|10167.9|10169.2|10167.2|3835
1715257800000|2024-05-09 12:30:00|10170.3|10168.3|10174.8|10172.8|10175|10173|10170.3|10168.3|21625
1715258100000|2024-05-09 12:35:00|10175|10173|10175.4|10173.4|10175.8|10173.8|10173.9|10171.9|5735
1715258400000|2024-05-09 12:40:00|10175|10173|10176.2|10174.2|10176.8|10174.8|10175|10173|5739
1715258700000|2024-05-09 12:45:00|10175.8|10173.8|10175|10173|10176|10174|10175|10173|11204
1715259000000|2024-05-09 12:50:00|10174.6|10172.6|10175|10173|10175.4|10173.4|10174.6|10172.6|1944
1715259300000|2024-05-09 12:55:00|10174.6|10172.6|10174.2|10172.2|10175|10173|10173.9|10171.9|2461
1715259600000|2024-05-09 13:00:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|4069
1715259900000|2024-05-09 13:05:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|1350
1715260200000|2024-05-09 13:10:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10171.5|10169.5|7033
1715260500000|2024-05-09 13:15:00|10172.1|10170.1|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|5434
1715260800000|2024-05-09 13:20:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|3703
1715261100000|2024-05-09 13:25:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|3453
1715261400000|2024-05-09 13:30:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1403
1715261700000|2024-05-09 13:35:00|10172.3|10170.3|10173.1|10171.1|10173.9|10171.9|10172.3|10170.3|8110
1715262000000|2024-05-09 13:40:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.1|10171.1|1986
1715262300000|2024-05-09 13:45:00|10173.9|10171.9|10173.1|10171.1|10174.2|10172.2|10173.1|10171.1|2924
1715262600000|2024-05-09 13:50:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|2990
1715262900000|2024-05-09 13:55:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|547
1715263200000|2024-05-09 14:00:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|3010
1715263500000|2024-05-09 14:05:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1186
1715263800000|2024-05-09 14:10:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|1560
1715264100000|2024-05-09 14:15:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|1501
1715264400000|2024-05-09 14:20:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|846
1715264700000|2024-05-09 14:25:00|10174.6|10172.6|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|3098
1715265000000|2024-05-09 14:30:00|10173.7|10171.7|10173.9|10171.9|10174.2|10172.2|10173.7|10171.7|2587
1715265300000|2024-05-09 14:35:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|726
1715265600000|2024-05-09 14:40:00|10174.6|10172.6|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|2329
1715265900000|2024-05-09 14:45:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1335
1715266200000|2024-05-09 14:50:00|10173.3|10171.3|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|382
1715266500000|2024-05-09 14:55:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1422
1715266800000|2024-05-09 15:00:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|1243
1715267100000|2024-05-09 15:05:00|||||||||72
1715267400000|2024-05-09 15:10:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|2032
1715267700000|2024-05-09 15:15:00|10174.2|10172.2|10173.1|10171.1|10174.2|10172.2|10173.1|10171.1|1499
1715268000000|2024-05-09 15:20:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1910
1715268300000|2024-05-09 15:25:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|2154
1715268600000|2024-05-09 15:30:00|10173.7|10171.7|10173.5|10171.5|10173.7|10171.7|10173.3|10171.3|1497
1715268900000|2024-05-09 15:35:00|||||||||510
1715269200000|2024-05-09 15:40:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|487
1715269500000|2024-05-09 15:45:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|1764
1715269800000|2024-05-09 15:50:00|||||||||330
1715270100000|2024-05-09 15:55:00|||||||||502
1715270400000|2024-05-09 16:00:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|1394
1715270700000|2024-05-09 16:05:00|||||||||165
1715271000000|2024-05-09 16:10:00|||||||||244
1715271300000|2024-05-09 16:15:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|1097
1715271600000|2024-05-09 16:20:00|||||||||348
1715271900000|2024-05-09 16:25:00|||||||||1123
1715272200000|2024-05-09 16:30:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|374
1715272500000|2024-05-09 16:35:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|141
1715272800000|2024-05-09 16:40:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|734
1715273100000|2024-05-09 16:45:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|3095
1715273400000|2024-05-09 16:50:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1047
1715273700000|2024-05-09 16:55:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1813
1715274000000|2024-05-09 17:00:00|10172.5|10170.5|10174.6|10172.6|10174.6|10172.6|10172.5|10170.5|2623
1715274300000|2024-05-09 17:05:00|10174.2|10172.2|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|2291
1715274600000|2024-05-09 17:10:00|10174|10172|10174.6|10172.6|10174.6|10172.6|10173.9|10171.9|2698
1715274900000|2024-05-09 17:15:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|1821
1715275200000|2024-05-09 17:20:00|10174.4|10172.4|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|1203
1715275500000|2024-05-09 17:25:00|10174.4|10172.4|10175.4|10173.4|10175.4|10173.4|10174.2|10172.2|3956
1715275800000|2024-05-09 17:30:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|501
1715276100000|2024-05-09 17:35:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|521
1715276400000|2024-05-09 17:40:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|1185
1715276700000|2024-05-09 17:45:00|10174.6|10172.6|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|3079
1715277000000|2024-05-09 17:50:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|3742
1715277300000|2024-05-09 17:55:00|10175.4|10173.4|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|537
1715277600000|2024-05-09 18:00:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|1268
1715277900000|2024-05-09 18:05:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|927
1715278200000|2024-05-09 18:10:00|10174.6|10172.6|10174.8|10172.8|10175|10173|10174.6|10172.6|907
1715278500000|2024-05-09 18:15:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|371
1715278800000|2024-05-09 18:20:00|10175.2|10173.2|10175.4|10173.4|10175.4|10173.4|10175.2|10173.2|499
1715279100000|2024-05-09 18:25:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|638
1715279400000|2024-05-09 18:30:00|||||||||509
1715279700000|2024-05-09 18:35:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|322
1715280000000|2024-05-09 18:40:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|1191
1715280300000|2024-05-09 18:45:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|1746
1715280600000|2024-05-09 18:50:00|10175.4|10173.4|10176.2|10174.2|10176.2|10174.2|10175.4|10173.4|1102
1715280900000|2024-05-09 18:55:00|||||||||2166
1715281200000|2024-05-09 19:00:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2202
1715281500000|2024-05-09 19:05:00|10175|10173|10174.6|10172.6|10175|10173|10174.2|10172.2|3721
1715281800000|2024-05-09 19:10:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|831
1715282100000|2024-05-09 19:15:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|225
1715282400000|2024-05-09 19:20:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|842
1715282700000|2024-05-09 19:25:00|||||||||685
1715283000000|2024-05-09 19:30:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|1482
1715283300000|2024-05-09 19:35:00|||||||||2197
1715283600000|2024-05-09 19:40:00|||||||||280
1715283900000|2024-05-09 19:45:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|2533
1715284200000|2024-05-09 19:50:00|||||||||507
1715284500000|2024-05-09 19:55:00|||||||||1057
1715284800000|2024-05-09 20:00:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|4073
1715285100000|2024-05-09 20:05:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|353
1715285400000|2024-05-09 20:10:00|||||||||429
1715285700000|2024-05-09 20:15:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|1182
1715286000000|2024-05-09 20:20:00|10174.8|10172.8|10174.6|10172.6|10174.8|10172.8|10174.6|10172.6|2237
1715286300000|2024-05-09 20:25:00|||||||||616
1715286600000|2024-05-09 20:30:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|3067
1715286900000|2024-05-09 20:35:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|2032
1715287200000|2024-05-09 20:40:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|2202
1715287500000|2024-05-09 20:45:00|||||||||597
1715287800000|2024-05-09 20:50:00|||||||||288
1715288100000|2024-05-09 20:55:00|||||||||919
1715292000000|2024-05-09 22:00:00|10174.4|10172.4|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|246
1715292300000|2024-05-09 22:05:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|145
1715292600000|2024-05-09 22:10:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|19
1715292900000|2024-05-09 22:15:00|||||||||50
1715293200000|2024-05-09 22:20:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|40
1715293500000|2024-05-09 22:25:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|169
1715293800000|2024-05-09 22:30:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|22
1715294100000|2024-05-09 22:35:00|||||||||3
1715294400000|2024-05-09 22:40:00|||||||||1
1715294700000|2024-05-09 22:45:00|||||||||3
1715295600000|2024-05-09 23:00:00|||||||||117
1715295900000|2024-05-09 23:05:00|||||||||80
1715296800000|2024-05-09 23:20:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|100
1715297100000|2024-05-09 23:25:00|||||||||1
1715297400000|2024-05-09 23:30:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|84
1715297700000|2024-05-09 23:35:00|||||||||272
1715298000000|2024-05-09 23:40:00|10173.5|10171.5|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|653
1715298300000|2024-05-09 23:45:00|||||||||16
1715298600000|2024-05-09 23:50:00|||||||||287
1715298900000|2024-05-09 23:55:00|||||||||587
1715299200000|2024-05-10 00:00:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|230
1715299500000|2024-05-10 00:05:00|||||||||412
1715299800000|2024-05-10 00:10:00|||||||||1097
1715300100000|2024-05-10 00:15:00|10173.3|10171.3|10173.1|10171.1|10173.3|10171.3|10173.1|10171.1|102
1715300700000|2024-05-10 00:25:00|10173.3|10171.3|10174.2|10172.2|10174.2|10172.2|10173.3|10171.3|1060
1715301000000|2024-05-10 00:30:00|10173.9|10171.9|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|1601
1715301300000|2024-05-10 00:35:00|||||||||392
1715301600000|2024-05-10 00:40:00|||||||||4
1715301900000|2024-05-10 00:45:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|131
1715302200000|2024-05-10 00:50:00|10173.5|10171.5|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|184
1715302500000|2024-05-10 00:55:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|140
1715302800000|2024-05-10 01:00:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|161
1715303100000|2024-05-10 01:05:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|420
1715303400000|2024-05-10 01:10:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|327
1715303700000|2024-05-10 01:15:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|1613
1715304000000|2024-05-10 01:20:00|10173.9|10171.9|10174.6|10172.6|10174.6|10172.6|10173.9|10171.9|9824
1715304300000|2024-05-10 01:25:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|1020
1715304600000|2024-05-10 01:30:00|||||||||6
1715304900000|2024-05-10 01:35:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|1609
1715305200000|2024-05-10 01:40:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|1724
1715305500000|2024-05-10 01:45:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|157
1715305800000|2024-05-10 01:50:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|227
1715306100000|2024-05-10 01:55:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|1067
1715306400000|2024-05-10 02:00:00|||||||||35
1715306700000|2024-05-10 02:05:00|||||||||53
1715307000000|2024-05-10 02:10:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|117
1715307300000|2024-05-10 02:15:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|488
1715307600000|2024-05-10 02:20:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|626
1715307900000|2024-05-10 02:25:00|||||||||60
1715308200000|2024-05-10 02:30:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|206
1715308500000|2024-05-10 02:35:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|405
1715308800000|2024-05-10 02:40:00|||||||||128
1715309100000|2024-05-10 02:45:00|||||||||2
1715309400000|2024-05-10 02:50:00|10173.3|10171.3|10173.5|10171.5|10173.5|10171.5|10173.3|10171.3|40
1715309700000|2024-05-10 02:55:00|||||||||16
1715310000000|2024-05-10 03:00:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|206
1715310300000|2024-05-10 03:05:00|||||||||3
1715310600000|2024-05-10 03:10:00|||||||||1
1715310900000|2024-05-10 03:15:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|331
1715311200000|2024-05-10 03:20:00|||||||||202
1715311500000|2024-05-10 03:25:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|140
1715311800000|2024-05-10 03:30:00|10173.5|10171.5|10173.3|10171.3|10173.5|10171.5|10173.1|10171.1|374
1715312100000|2024-05-10 03:35:00|10173.1|10171.1|10173.3|10171.3|10173.5|10171.5|10173.1|10171.1|97
1715312400000|2024-05-10 03:40:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|44
1715312700000|2024-05-10 03:45:00|10173.3|10171.3|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|191
1715313000000|2024-05-10 03:50:00|||||||||48
1715313600000|2024-05-10 04:00:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|357
1715314200000|2024-05-10 04:10:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|402
1715314500000|2024-05-10 04:15:00|||||||||11
1715314800000|2024-05-10 04:20:00|||||||||8
1715315100000|2024-05-10 04:25:00|||||||||2
1715316000000|2024-05-10 04:40:00|||||||||16
1715316300000|2024-05-10 04:45:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|159
1715316900000|2024-05-10 04:55:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|221
1715317200000|2024-05-10 05:00:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|33
1715317500000|2024-05-10 05:05:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|27
1715317800000|2024-05-10 05:10:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|21
1715318100000|2024-05-10 05:15:00|10173.7|10171.7|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|22
1715318400000|2024-05-10 05:20:00|||||||||121
1715318700000|2024-05-10 05:25:00|||||||||37
1715319900000|2024-05-10 05:45:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|294
1715320200000|2024-05-10 05:50:00|||||||||15
1715320500000|2024-05-10 05:55:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|253
1715320800000|2024-05-10 06:00:00|||||||||78
1715321100000|2024-05-10 06:05:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|549
1715321400000|2024-05-10 06:10:00|||||||||124
1715321700000|2024-05-10 06:15:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|64
1715322000000|2024-05-10 06:20:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|196
1715322300000|2024-05-10 06:25:00|||||||||6
1715322900000|2024-05-10 06:35:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|295
1715323200000|2024-05-10 06:40:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|448
1715323500000|2024-05-10 06:45:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|141
1715323800000|2024-05-10 06:50:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|182
1715324100000|2024-05-10 06:55:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|113
1715324400000|2024-05-10 07:00:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|364
1715324700000|2024-05-10 07:05:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|120
1715325000000|2024-05-10 07:10:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|468
1715325300000|2024-05-10 07:15:00|||||||||355
1715325600000|2024-05-10 07:20:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|393
1715325900000|2024-05-10 07:25:00|||||||||288
1715326200000|2024-05-10 07:30:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|312
1715326500000|2024-05-10 07:35:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|554
1715326800000|2024-05-10 07:40:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|498
1715327100000|2024-05-10 07:45:00|||||||||65
1715327400000|2024-05-10 07:50:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|590
1715327700000|2024-05-10 07:55:00|||||||||508
1715328000000|2024-05-10 08:00:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|1143
1715328300000|2024-05-10 08:05:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|492
1715328600000|2024-05-10 08:10:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|1318
1715328900000|2024-05-10 08:15:00|||||||||28
1715329200000|2024-05-10 08:20:00|10174.8|10172.8|10175|10173|10175|10173|10174.6|10172.6|945
1715329500000|2024-05-10 08:25:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|854
1715329800000|2024-05-10 08:30:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|477
1715330100000|2024-05-10 08:35:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|464
1715330400000|2024-05-10 08:40:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|536
1715330700000|2024-05-10 08:45:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|100
1715331000000|2024-05-10 08:50:00|10175|10173|10175|10173|10175|10173|10175|10173|200
1715331300000|2024-05-10 08:55:00|||||||||352
1715331600000|2024-05-10 09:00:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|597
1715331900000|2024-05-10 09:05:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|310
1715332200000|2024-05-10 09:10:00|10175|10173|10175|10173|10175|10173|10175|10173|264
1715332500000|2024-05-10 09:15:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|236
1715332800000|2024-05-10 09:20:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|494
1715333100000|2024-05-10 09:25:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|294
1715333400000|2024-05-10 09:30:00|||||||||801
1715333700000|2024-05-10 09:35:00|||||||||113
1715334000000|2024-05-10 09:40:00|||||||||152
1715334300000|2024-05-10 09:45:00|||||||||19
1715334600000|2024-05-10 09:50:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|304
1715334900000|2024-05-10 09:55:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|179
1715335200000|2024-05-10 10:00:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|83
1715335500000|2024-05-10 10:05:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|230
1715335800000|2024-05-10 10:10:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|53
1715336100000|2024-05-10 10:15:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|268
1715336400000|2024-05-10 10:20:00|||||||||35
1715336700000|2024-05-10 10:25:00|||||||||144
1715337000000|2024-05-10 10:30:00|||||||||47
1715337300000|2024-05-10 10:35:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|96
1715337600000|2024-05-10 10:40:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|993
1715337900000|2024-05-10 10:45:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|538
1715338200000|2024-05-10 10:50:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|446
1715338500000|2024-05-10 10:55:00|||||||||47
1715338800000|2024-05-10 11:00:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|1112
1715339100000|2024-05-10 11:05:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|491
1715339400000|2024-05-10 11:10:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|345
1715339700000|2024-05-10 11:15:00|||||||||48
1715340000000|2024-05-10 11:20:00|||||||||3
1715340300000|2024-05-10 11:25:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|327
1715340600000|2024-05-10 11:30:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|308
1715340900000|2024-05-10 11:35:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|637
1715341200000|2024-05-10 11:40:00|||||||||811
1715341500000|2024-05-10 11:45:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|894
1715341800000|2024-05-10 11:50:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|498
1715342100000|2024-05-10 11:55:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|814
1715342400000|2024-05-10 12:00:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|280
1715342700000|2024-05-10 12:05:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|95
1715343000000|2024-05-10 12:10:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|934
1715343300000|2024-05-10 12:15:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|2802
1715343600000|2024-05-10 12:20:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|1872
1715343900000|2024-05-10 12:25:00|10172.3|10170.3|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|1524
1715344200000|2024-05-10 12:30:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10170.3|10168.3|7152
1715344500000|2024-05-10 12:35:00|10171.9|10169.9|10170.3|10168.3|10171.9|10169.9|10170.3|10168.3|2802
1715344800000|2024-05-10 12:40:00|10169.9|10167.9|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|4541
1715345100000|2024-05-10 12:45:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|6532
1715345400000|2024-05-10 12:50:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|1744
1715345700000|2024-05-10 12:55:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|961
1715346000000|2024-05-10 13:00:00|10170.7|10168.7|10170.5|10168.5|10170.7|10168.7|10170.3|10168.3|1529
1715346300000|2024-05-10 13:05:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|4867
1715346600000|2024-05-10 13:10:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.8|10167.8|1655
1715346900000|2024-05-10 13:15:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|977
1715347200000|2024-05-10 13:20:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|1740
1715347500000|2024-05-10 13:25:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|599
1715347800000|2024-05-10 13:30:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|903
1715348100000|2024-05-10 13:35:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|2035
1715348400000|2024-05-10 13:40:00|10170.3|10168.3|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|4829
1715348700000|2024-05-10 13:45:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|2100
1715349000000|2024-05-10 13:50:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1665
1715349300000|2024-05-10 13:55:00|10169.6|10167.6|10170.1|10168.1|10170.1|10168.1|10169.6|10167.6|2423
1715349600000|2024-05-10 14:00:00|10169.2|10167.2|10169.2|10167.2|10169.9|10167.9|10168|10166|9033
1715349900000|2024-05-10 14:05:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|4602
1715350200000|2024-05-10 14:10:00|10168.2|10166.2|10168|10166|10169.2|10167.2|10168|10166|5924
1715350500000|2024-05-10 14:15:00|10167.6|10165.6|10166.8|10164.8|10168|10166|10166.8|10164.8|2713
1715350800000|2024-05-10 14:20:00|10166.4|10164.4|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|4010
1715351100000|2024-05-10 14:25:00|10167.2|10165.2|10166|10164|10167.2|10165.2|10166|10164|5966
1715351400000|2024-05-10 14:30:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|4651
1715351700000|2024-05-10 14:35:00|10166.4|10164.4|10166.8|10164.8|10167|10165|10166|10164|1244
1715352000000|2024-05-10 14:40:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166|10164|4483
1715352300000|2024-05-10 14:45:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|1653
1715352600000|2024-05-10 14:50:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|873
1715352900000|2024-05-10 14:55:00|10166|10164|10166|10164|10166|10164|10165.6|10163.6|2864
1715353200000|2024-05-10 15:00:00|10165.8|10163.8|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|2138
1715353500000|2024-05-10 15:05:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|1692
1715353800000|2024-05-10 15:10:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1082
1715354100000|2024-05-10 15:15:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|3112
1715354400000|2024-05-10 15:20:00|||||||||1745
1715354700000|2024-05-10 15:25:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|3541
1715355000000|2024-05-10 15:30:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|554
1715355300000|2024-05-10 15:35:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|834
1715355600000|2024-05-10 15:40:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|251
1715355900000|2024-05-10 15:45:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|390
1715356200000|2024-05-10 15:50:00|10166.8|10164.8|10166|10164|10166.8|10164.8|10166|10164|678
1715356500000|2024-05-10 15:55:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|1555
1715356800000|2024-05-10 16:00:00|10166|10164|10166|10164|10166.4|10164.4|10165.3|10163.3|4304
1715357100000|2024-05-10 16:05:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|4960
1715357400000|2024-05-10 16:10:00|10164.9|10162.9|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|2396
1715357700000|2024-05-10 16:15:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|420
1715358000000|2024-05-10 16:20:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|667
1715358300000|2024-05-10 16:25:00|||||||||579
1715358600000|2024-05-10 16:30:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|1023
1715358900000|2024-05-10 16:35:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|904
1715359200000|2024-05-10 16:40:00|||||||||291
1715359500000|2024-05-10 16:45:00|||||||||358
1715359800000|2024-05-10 16:50:00|||||||||996
1715360100000|2024-05-10 16:55:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|1550
1715360400000|2024-05-10 17:00:00|||||||||1477
1715360700000|2024-05-10 17:05:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|1665
1715361000000|2024-05-10 17:10:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|227
1715361300000|2024-05-10 17:15:00|||||||||286
1715361600000|2024-05-10 17:20:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|2007
1715361900000|2024-05-10 17:25:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|662
1715362200000|2024-05-10 17:30:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|1394
1715362500000|2024-05-10 17:35:00|||||||||785
1715362800000|2024-05-10 17:40:00|||||||||763
1715363100000|2024-05-10 17:45:00|10165.8|10163.8|10165.6|10163.6|10166|10164|10165.6|10163.6|2094
1715363400000|2024-05-10 17:50:00|10165.5|10163.5|10165.3|10163.3|10165.5|10163.5|10165.3|10163.3|489
1715363700000|2024-05-10 17:55:00|||||||||792
1715364000000|2024-05-10 18:00:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|630
1715364300000|2024-05-10 18:05:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|447
1715364600000|2024-05-10 18:10:00|||||||||331
1715364900000|2024-05-10 18:15:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|1392
1715365200000|2024-05-10 18:20:00|||||||||343
1715365500000|2024-05-10 18:25:00|||||||||329
1715365800000|2024-05-10 18:30:00|||||||||410
1715366100000|2024-05-10 18:35:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|526
1715366400000|2024-05-10 18:40:00|||||||||826
1715366700000|2024-05-10 18:45:00|||||||||616
1715367000000|2024-05-10 18:50:00|||||||||811
1715367300000|2024-05-10 18:55:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|2988
1715367600000|2024-05-10 19:00:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|1957
1715367900000|2024-05-10 19:05:00|||||||||498
1715368200000|2024-05-10 19:10:00|||||||||454
1715368500000|2024-05-10 19:15:00|||||||||386
1715368800000|2024-05-10 19:20:00|||||||||197
1715369100000|2024-05-10 19:25:00|||||||||364
1715369400000|2024-05-10 19:30:00|||||||||1870
1715369700000|2024-05-10 19:35:00|||||||||143
1715370000000|2024-05-10 19:40:00|||||||||324
1715370300000|2024-05-10 19:45:00|||||||||76
1715370600000|2024-05-10 19:50:00|||||||||112
1715370900000|2024-05-10 19:55:00|||||||||802
1715371200000|2024-05-10 20:00:00|||||||||1251
1715371500000|2024-05-10 20:05:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|241
1715371800000|2024-05-10 20:10:00|||||||||29
1715372100000|2024-05-10 20:15:00|||||||||219
1715372400000|2024-05-10 20:20:00|||||||||278
1715372700000|2024-05-10 20:25:00|||||||||214
1715373000000|2024-05-10 20:30:00|||||||||1441
1715373300000|2024-05-10 20:35:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|1795
1715373600000|2024-05-10 20:40:00|||||||||626
1715373900000|2024-05-10 20:45:00|||||||||1188
1715374200000|2024-05-10 20:50:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|843
1715374500000|2024-05-10 20:55:00|10164.5|10162.5|10164.5|10162.5|10164.7|10162.7|10164.1|10162.1|1183
1715551200000|2024-05-12 22:00:00|10165.1|10163.1|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|224
1715551500000|2024-05-12 22:05:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|266
1715551800000|2024-05-12 22:10:00|||||||||3
1715552100000|2024-05-12 22:15:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|227
1715552400000|2024-05-12 22:20:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|63
1715552700000|2024-05-12 22:25:00|||||||||108
1715553000000|2024-05-12 22:30:00|||||||||71
1715553300000|2024-05-12 22:35:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|216
1715553600000|2024-05-12 22:40:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|47
1715553900000|2024-05-12 22:45:00|||||||||120
1715554200000|2024-05-12 22:50:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|87
1715554500000|2024-05-12 22:55:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|160
1715554800000|2024-05-12 23:00:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|215
1715555100000|2024-05-12 23:05:00|||||||||15
1715555400000|2024-05-12 23:10:00|||||||||1
1715555700000|2024-05-12 23:15:00|||||||||4
1715556000000|2024-05-12 23:20:00|||||||||15
1715556300000|2024-05-12 23:25:00|||||||||49
1715556600000|2024-05-12 23:30:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|29
1715556900000|2024-05-12 23:35:00|||||||||1
1715557200000|2024-05-12 23:40:00|||||||||1
1715557500000|2024-05-12 23:45:00|||||||||105
1715557800000|2024-05-12 23:50:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|163
1715558100000|2024-05-12 23:55:00|10165.6|10163.6|10165.5|10163.5|10165.6|10163.6|10165.3|10163.3|79
1715558400000|2024-05-13 00:00:00|10165.6|10163.6|10166|10164|10166|10164|10165.3|10163.3|234
1715558700000|2024-05-13 00:05:00|10165.6|10163.6|10165.6|10163.6|10165.8|10163.8|10165.6|10163.6|102
1715559000000|2024-05-13 00:10:00|||||||||406
1715559300000|2024-05-13 00:15:00|||||||||25
1715559600000|2024-05-13 00:20:00|||||||||2
1715559900000|2024-05-13 00:25:00|10165.3|10163.3|10165.3|10163.3|10165.5|10163.5|10165.3|10163.3|759
1715560200000|2024-05-13 00:30:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|781
1715560500000|2024-05-13 00:35:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|74
1715560800000|2024-05-13 00:40:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|513
1715561100000|2024-05-13 00:45:00|||||||||26
1715561400000|2024-05-13 00:50:00|||||||||210
1715561700000|2024-05-13 00:55:00|||||||||382
1715562000000|2024-05-13 01:00:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|226
1715562300000|2024-05-13 01:05:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|443
1715562600000|2024-05-13 01:10:00|10165.5|10163.5|10164.9|10162.9|10165.6|10163.6|10164.9|10162.9|881
1715562900000|2024-05-13 01:15:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|75
1715563200000|2024-05-13 01:20:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|385
1715563500000|2024-05-13 01:25:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|394
1715563800000|2024-05-13 01:30:00|10165.6|10163.6|10165.6|10163.6|10165.8|10163.8|10165.6|10163.6|161
1715564400000|2024-05-13 01:40:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|43
1715564700000|2024-05-13 01:45:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|130
1715565000000|2024-05-13 01:50:00|||||||||2
1715565300000|2024-05-13 01:55:00|10166|10164|10166|10164|10166|10164|10166|10164|2423
1715565600000|2024-05-13 02:00:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|33
1715565900000|2024-05-13 02:05:00|10165.8|10163.8|10166|10164|10166|10164|10165.8|10163.8|75
1715566200000|2024-05-13 02:10:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|3159
1715566800000|2024-05-13 02:20:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|521
1715567100000|2024-05-13 02:25:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|165
1715567700000|2024-05-13 02:35:00|||||||||166
1715568600000|2024-05-13 02:50:00|||||||||3
1715569500000|2024-05-13 03:05:00|||||||||4
1715569800000|2024-05-13 03:10:00|||||||||61
1715570700000|2024-05-13 03:25:00|||||||||64
1715571000000|2024-05-13 03:30:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|8
1715571300000|2024-05-13 03:35:00|||||||||7
1715571600000|2024-05-13 03:40:00|||||||||2
1715571900000|2024-05-13 03:45:00|||||||||500
1715572200000|2024-05-13 03:50:00|||||||||43
1715572500000|2024-05-13 03:55:00|||||||||92
1715572800000|2024-05-13 04:00:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|323
1715573100000|2024-05-13 04:05:00|||||||||3
1715573400000|2024-05-13 04:10:00|||||||||1
1715573700000|2024-05-13 04:15:00|||||||||250
1715574300000|2024-05-13 04:25:00|10166|10164|10166|10164|10166|10164|10166|10164|861
1715574600000|2024-05-13 04:30:00|||||||||127
1715574900000|2024-05-13 04:35:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|183
1715575200000|2024-05-13 04:40:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|82
1715575500000|2024-05-13 04:45:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|37
1715576100000|2024-05-13 04:55:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|31
1715576400000|2024-05-13 05:00:00|||||||||53
1715576700000|2024-05-13 05:05:00|10166|10164|10166|10164|10166|10164|10166|10164|209
1715577000000|2024-05-13 05:10:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|67
1715577300000|2024-05-13 05:15:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|501
1715577600000|2024-05-13 05:20:00|||||||||1
1715577900000|2024-05-13 05:25:00|||||||||5
1715578800000|2024-05-13 05:40:00|10166|10164|10166|10164|10166|10164|10166|10164|905
1715579100000|2024-05-13 05:45:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|228
1715579400000|2024-05-13 05:50:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|632
1715579700000|2024-05-13 05:55:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|146
1715580000000|2024-05-13 06:00:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|860
1715580300000|2024-05-13 06:05:00|||||||||13
1715580600000|2024-05-13 06:10:00|||||||||125
1715580900000|2024-05-13 06:15:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|410
1715581200000|2024-05-13 06:20:00|||||||||690
1715581500000|2024-05-13 06:25:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|1100
1715581800000|2024-05-13 06:30:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|288
1715582100000|2024-05-13 06:35:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|840
1715582400000|2024-05-13 06:40:00|||||||||31
1715582700000|2024-05-13 06:45:00|||||||||19
1715583000000|2024-05-13 06:50:00|||||||||129
1715583300000|2024-05-13 06:55:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|311
1715583600000|2024-05-13 07:00:00|||||||||848
1715583900000|2024-05-13 07:05:00|||||||||202
1715584200000|2024-05-13 07:10:00|10166|10164|10166|10164|10166|10164|10166|10164|109
1715584500000|2024-05-13 07:15:00|||||||||79
1715584800000|2024-05-13 07:20:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|1053
1715585100000|2024-05-13 07:25:00|||||||||29
1715585400000|2024-05-13 07:30:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|316
1715585700000|2024-05-13 07:35:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|871
1715586000000|2024-05-13 07:40:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166|10164|617
1715586300000|2024-05-13 07:45:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|301
1715586600000|2024-05-13 07:50:00|||||||||111
1715586900000|2024-05-13 07:55:00|||||||||286
1715587200000|2024-05-13 08:00:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|154
1715587500000|2024-05-13 08:05:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|474
1715587800000|2024-05-13 08:10:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|333
1715588100000|2024-05-13 08:15:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|346
1715588400000|2024-05-13 08:20:00|10166|10164|10166|10164|10166|10164|10166|10164|52
1715588700000|2024-05-13 08:25:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|4299
1715589000000|2024-05-13 08:30:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|1030
1715589300000|2024-05-13 08:35:00|||||||||415
1715589600000|2024-05-13 08:40:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|498
1715589900000|2024-05-13 08:45:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|581
1715590200000|2024-05-13 08:50:00|||||||||125
1715590500000|2024-05-13 08:55:00|10167.2|10165.2|10166.4|10164.4|10167.2|10165.2|10166.4|10164.4|1482
1715590800000|2024-05-13 09:00:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1135
1715591100000|2024-05-13 09:05:00|||||||||236
1715591400000|2024-05-13 09:10:00|10166.6|10164.6|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|760
1715591700000|2024-05-13 09:15:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|263
1715592000000|2024-05-13 09:20:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|266
1715592300000|2024-05-13 09:25:00|||||||||34
1715592600000|2024-05-13 09:30:00|||||||||139
1715592900000|2024-05-13 09:35:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|396
1715593200000|2024-05-13 09:40:00|||||||||308
1715593500000|2024-05-13 09:45:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|523
1715593800000|2024-05-13 09:50:00|10167|10165|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|1076
1715594100000|2024-05-13 09:55:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|1311
1715594400000|2024-05-13 10:00:00|||||||||125
1715594700000|2024-05-13 10:05:00|||||||||215
1715595000000|2024-05-13 10:10:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|500
1715595300000|2024-05-13 10:15:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|200
1715595600000|2024-05-13 10:20:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|58
1715595900000|2024-05-13 10:25:00|||||||||49
1715596200000|2024-05-13 10:30:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|967
1715596500000|2024-05-13 10:35:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|553
1715596800000|2024-05-13 10:40:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|593
1715597100000|2024-05-13 10:45:00|||||||||22
1715597400000|2024-05-13 10:50:00|||||||||10
1715597700000|2024-05-13 10:55:00|||||||||2
1715598000000|2024-05-13 11:00:00|||||||||99
1715598300000|2024-05-13 11:05:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|137
1715598600000|2024-05-13 11:10:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|801
1715598900000|2024-05-13 11:15:00|10167.6|10165.6|10167.2|10165.2|10168|10166|10167.2|10165.2|2084
1715599200000|2024-05-13 11:20:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|281
1715599500000|2024-05-13 11:25:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|497
1715599800000|2024-05-13 11:30:00|10167|10165|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|145
1715600100000|2024-05-13 11:35:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|45
1715600400000|2024-05-13 11:40:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|391
1715600700000|2024-05-13 11:45:00|10167.2|10165.2|10167.6|10165.6|10168|10166|10167.2|10165.2|773
1715601000000|2024-05-13 11:50:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|303
1715601300000|2024-05-13 11:55:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|3574
1715601600000|2024-05-13 12:00:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|1738
1715601900000|2024-05-13 12:05:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|493
1715602200000|2024-05-13 12:10:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|245
1715602500000|2024-05-13 12:15:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|897
1715602800000|2024-05-13 12:20:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|1732
1715603100000|2024-05-13 12:25:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|1040
1715603400000|2024-05-13 12:30:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|1150
1715603700000|2024-05-13 12:35:00|10168.2|10166.2|10168.4|10166.4|10168.4|10166.4|10168|10166|1434
1715604000000|2024-05-13 12:40:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1442
1715604300000|2024-05-13 12:45:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|3383
1715604600000|2024-05-13 12:50:00|10169.9|10167.9|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|2833
1715604900000|2024-05-13 12:55:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|3010
1715605200000|2024-05-13 13:00:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|3123
1715605500000|2024-05-13 13:05:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|2157
1715605800000|2024-05-13 13:10:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|4348
1715606100000|2024-05-13 13:15:00|10170.1|10168.1|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|695
1715606400000|2024-05-13 13:20:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|4593
1715606700000|2024-05-13 13:25:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|2628
1715607000000|2024-05-13 13:30:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|1722
1715607300000|2024-05-13 13:35:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1618
1715607600000|2024-05-13 13:40:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|993
1715607900000|2024-05-13 13:45:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|2778
1715608200000|2024-05-13 13:50:00|10169.4|10167.4|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|4789
1715608500000|2024-05-13 13:55:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|516
1715608800000|2024-05-13 14:00:00|||||||||150
1715609100000|2024-05-13 14:05:00|||||||||889
1715609400000|2024-05-13 14:10:00|||||||||428
1715609700000|2024-05-13 14:15:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|1614
1715610000000|2024-05-13 14:20:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|752
1715610300000|2024-05-13 14:25:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|866
1715610600000|2024-05-13 14:30:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|430
1715610900000|2024-05-13 14:35:00|10169|10167|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|1336
1715611200000|2024-05-13 14:40:00|||||||||368
1715611500000|2024-05-13 14:45:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|592
1715611800000|2024-05-13 14:50:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1713
1715612100000|2024-05-13 14:55:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|4662
1715612400000|2024-05-13 15:00:00|10168.8|10166.8|10167.2|10165.2|10169.2|10167.2|10166.8|10164.8|20457
1715612700000|2024-05-13 15:05:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|2517
1715613000000|2024-05-13 15:10:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1165
1715613300000|2024-05-13 15:15:00|10166.8|10164.8|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|1760
1715613600000|2024-05-13 15:20:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|993
1715613900000|2024-05-13 15:25:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|1165
1715614200000|2024-05-13 15:30:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|5730
1715614500000|2024-05-13 15:35:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|4988
1715614800000|2024-05-13 15:40:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|1017
1715615100000|2024-05-13 15:45:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|1418
1715615400000|2024-05-13 15:50:00|||||||||358
1715615700000|2024-05-13 15:55:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|244
1715616000000|2024-05-13 16:00:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|1032
1715616300000|2024-05-13 16:05:00|||||||||77
1715616600000|2024-05-13 16:10:00|||||||||235
1715616900000|2024-05-13 16:15:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|421
1715617200000|2024-05-13 16:20:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|1186
1715617500000|2024-05-13 16:25:00|||||||||8
1715617800000|2024-05-13 16:30:00|||||||||382
1715618100000|2024-05-13 16:35:00|||||||||135
1715618400000|2024-05-13 16:40:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|255
1715618700000|2024-05-13 16:45:00|||||||||383
1715619000000|2024-05-13 16:50:00|||||||||528
1715619300000|2024-05-13 16:55:00|||||||||171
1715619600000|2024-05-13 17:00:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|408
1715619900000|2024-05-13 17:05:00|||||||||69
1715620200000|2024-05-13 17:10:00|||||||||206
1715620500000|2024-05-13 17:15:00|||||||||289
1715620800000|2024-05-13 17:20:00|||||||||218
1715621100000|2024-05-13 17:25:00|||||||||420
1715621400000|2024-05-13 17:30:00|||||||||332
1715621700000|2024-05-13 17:35:00|||||||||439
1715622000000|2024-05-13 17:40:00|||||||||219
1715622300000|2024-05-13 17:45:00|10168|10166|10168|10166|10168|10166|10168|10166|1256
1715622600000|2024-05-13 17:50:00|||||||||182
1715622900000|2024-05-13 17:55:00|||||||||332
1715623200000|2024-05-13 18:00:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|698
1715623500000|2024-05-13 18:05:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|3864
1715623800000|2024-05-13 18:10:00|||||||||71
1715624100000|2024-05-13 18:15:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|625
1715624400000|2024-05-13 18:20:00|||||||||32
1715624700000|2024-05-13 18:25:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|2275
1715625000000|2024-05-13 18:30:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|751
1715625300000|2024-05-13 18:35:00|||||||||264
1715625600000|2024-05-13 18:40:00|||||||||157
1715625900000|2024-05-13 18:45:00|||||||||720
1715626200000|2024-05-13 18:50:00|||||||||390
1715626500000|2024-05-13 18:55:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1704
1715626800000|2024-05-13 19:00:00|10166|10164|10165.3|10163.3|10166|10164|10165.3|10163.3|4766
1715627100000|2024-05-13 19:05:00|10164.9|10162.9|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|3154
1715627400000|2024-05-13 19:10:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|2139
1715627700000|2024-05-13 19:15:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|613
1715628000000|2024-05-13 19:20:00|||||||||377
1715628300000|2024-05-13 19:25:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|857
1715628600000|2024-05-13 19:30:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|2400
1715628900000|2024-05-13 19:35:00|||||||||597
1715629200000|2024-05-13 19:40:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|656
1715629500000|2024-05-13 19:45:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|522
1715629800000|2024-05-13 19:50:00|||||||||491
1715630100000|2024-05-13 19:55:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|3226
1715630400000|2024-05-13 20:00:00|||||||||536
1715630700000|2024-05-13 20:05:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|546
1715631000000|2024-05-13 20:10:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|449
1715631300000|2024-05-13 20:15:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|1133
1715631600000|2024-05-13 20:20:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|640
1715631900000|2024-05-13 20:25:00|||||||||446
1715632200000|2024-05-13 20:30:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|2029
1715632500000|2024-05-13 20:35:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|635
1715632800000|2024-05-13 20:40:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|1471
1715633100000|2024-05-13 20:45:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|1173
1715633400000|2024-05-13 20:50:00|||||||||458
1715633700000|2024-05-13 20:55:00|||||||||902
1715637600000|2024-05-13 22:00:00|10165.5|10163.5|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|90
1715638200000|2024-05-13 22:10:00|||||||||4
1715638500000|2024-05-13 22:15:00|||||||||4
1715638800000|2024-05-13 22:20:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|40
1715639100000|2024-05-13 22:25:00|||||||||146
1715639400000|2024-05-13 22:30:00|||||||||8
1715639700000|2024-05-13 22:35:00|||||||||36
1715640000000|2024-05-13 22:40:00|||||||||3
1715640300000|2024-05-13 22:45:00|||||||||3
1715640600000|2024-05-13 22:50:00|||||||||2
1715640900000|2024-05-13 22:55:00|||||||||13
1715641200000|2024-05-13 23:00:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|336
1715641500000|2024-05-13 23:05:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|76
1715641800000|2024-05-13 23:10:00|||||||||1
1715642100000|2024-05-13 23:15:00|||||||||2
1715642400000|2024-05-13 23:20:00|||||||||23
1715643000000|2024-05-13 23:30:00|||||||||1
1715643600000|2024-05-13 23:40:00|||||||||1
1715644800000|2024-05-14 00:00:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|17
1715645100000|2024-05-14 00:05:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|61
1715645400000|2024-05-14 00:10:00|||||||||217
1715645700000|2024-05-14 00:15:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|640
1715646000000|2024-05-14 00:20:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|245
1715646300000|2024-05-14 00:25:00|||||||||99
1715646600000|2024-05-14 00:30:00|10166.6|10164.6|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|388
1715646900000|2024-05-14 00:35:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|155
1715647200000|2024-05-14 00:40:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|30
1715647500000|2024-05-14 00:45:00|||||||||642
1715647800000|2024-05-14 00:50:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|336
1715648100000|2024-05-14 00:55:00|10166|10164|10166|10164|10166|10164|10166|10164|47
1715648400000|2024-05-14 01:00:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|167
1715648700000|2024-05-14 01:05:00|||||||||23
1715649000000|2024-05-14 01:10:00|||||||||28
1715649300000|2024-05-14 01:15:00|10166|10164|10166|10164|10166|10164|10166|10164|401
1715649600000|2024-05-14 01:20:00|||||||||19
1715649900000|2024-05-14 01:25:00|||||||||130
1715650200000|2024-05-14 01:30:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|319
1715650500000|2024-05-14 01:35:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|151
1715650800000|2024-05-14 01:40:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|98
1715651100000|2024-05-14 01:45:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|75
1715651700000|2024-05-14 01:55:00|||||||||5
1715652000000|2024-05-14 02:00:00|||||||||7
1715652300000|2024-05-14 02:05:00|||||||||401
1715652600000|2024-05-14 02:10:00|||||||||1
1715652900000|2024-05-14 02:15:00|||||||||81
1715653200000|2024-05-14 02:20:00|||||||||2
1715653500000|2024-05-14 02:25:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|12
1715653800000|2024-05-14 02:30:00|||||||||106
1715654100000|2024-05-14 02:35:00|||||||||1
1715654700000|2024-05-14 02:45:00|||||||||71
1715655000000|2024-05-14 02:50:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|405
1715655600000|2024-05-14 03:00:00|||||||||6
1715655900000|2024-05-14 03:05:00|||||||||6
1715656500000|2024-05-14 03:15:00|||||||||2
1715656800000|2024-05-14 03:20:00|||||||||1
1715657100000|2024-05-14 03:25:00|||||||||10
1715657400000|2024-05-14 03:30:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|178
1715657700000|2024-05-14 03:35:00|||||||||451
1715658600000|2024-05-14 03:50:00|||||||||6
1715659500000|2024-05-14 04:05:00|||||||||205
1715659800000|2024-05-14 04:10:00|||||||||185
1715660100000|2024-05-14 04:15:00|||||||||8
1715660700000|2024-05-14 04:25:00|||||||||17
1715661000000|2024-05-14 04:30:00|||||||||464
1715661300000|2024-05-14 04:35:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|45
1715661600000|2024-05-14 04:40:00|||||||||2
1715661900000|2024-05-14 04:45:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|27
1715662200000|2024-05-14 04:50:00|||||||||1
1715662800000|2024-05-14 05:00:00|||||||||55
1715663100000|2024-05-14 05:05:00|||||||||8
1715663400000|2024-05-14 05:10:00|||||||||51
1715663700000|2024-05-14 05:15:00|||||||||13
1715664000000|2024-05-14 05:20:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|174
1715664600000|2024-05-14 05:30:00|||||||||8
1715664900000|2024-05-14 05:35:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|82
1715665200000|2024-05-14 05:40:00|||||||||104
1715665500000|2024-05-14 05:45:00|||||||||72
1715666100000|2024-05-14 05:55:00|||||||||16
1715666400000|2024-05-14 06:00:00|10167.2|10165.2|10166.4|10164.4|10167.2|10165.2|10166.4|10164.4|1023
1715666700000|2024-05-14 06:05:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|155
1715667000000|2024-05-14 06:10:00|||||||||381
1715667300000|2024-05-14 06:15:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|74
1715667600000|2024-05-14 06:20:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|1111
1715667900000|2024-05-14 06:25:00|||||||||501
1715668200000|2024-05-14 06:30:00|||||||||81
1715668500000|2024-05-14 06:35:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|126
1715668800000|2024-05-14 06:40:00|||||||||1
1715669100000|2024-05-14 06:45:00|||||||||77
1715669400000|2024-05-14 06:50:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|644
1715669700000|2024-05-14 06:55:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|221
1715670000000|2024-05-14 07:00:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|426
1715670300000|2024-05-14 07:05:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|1152
1715670600000|2024-05-14 07:10:00|||||||||509
1715670900000|2024-05-14 07:15:00|||||||||157
1715671200000|2024-05-14 07:20:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1002
1715671500000|2024-05-14 07:25:00|||||||||86
1715671800000|2024-05-14 07:30:00|||||||||366
1715672100000|2024-05-14 07:35:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|506
1715672400000|2024-05-14 07:40:00|10168|10166|10168|10166|10168|10166|10168|10166|455
1715672700000|2024-05-14 07:45:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168|10166|1765
1715673000000|2024-05-14 07:50:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|1046
1715673300000|2024-05-14 07:55:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1051
1715673600000|2024-05-14 08:00:00|||||||||370
1715673900000|2024-05-14 08:05:00|||||||||1119
1715674200000|2024-05-14 08:10:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|395
1715674500000|2024-05-14 08:15:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|61
1715674800000|2024-05-14 08:20:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1347
1715675100000|2024-05-14 08:25:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|706
1715675400000|2024-05-14 08:30:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|189
1715675700000|2024-05-14 08:35:00|||||||||1061
1715676000000|2024-05-14 08:40:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1060
1715676300000|2024-05-14 08:45:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|337
1715676600000|2024-05-14 08:50:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|587
1715676900000|2024-05-14 08:55:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|373
1715677200000|2024-05-14 09:00:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|520
1715677500000|2024-05-14 09:05:00|10168.6|10166.6|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|821
1715677800000|2024-05-14 09:10:00|||||||||923
1715678100000|2024-05-14 09:15:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|145
1715678400000|2024-05-14 09:20:00|||||||||1016
1715678700000|2024-05-14 09:25:00|||||||||11
1715679000000|2024-05-14 09:30:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|4791
1715679300000|2024-05-14 09:35:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|808
1715679600000|2024-05-14 09:40:00|||||||||65
1715679900000|2024-05-14 09:45:00|10169|10167|10169.2|10167.2|10169.2|10167.2|10169|10167|2520
1715680200000|2024-05-14 09:50:00|||||||||993
1715680500000|2024-05-14 09:55:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|841
1715680800000|2024-05-14 10:00:00|||||||||568
1715681100000|2024-05-14 10:05:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|712
1715681400000|2024-05-14 10:10:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|2091
1715681700000|2024-05-14 10:15:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|621
1715682000000|2024-05-14 10:20:00|||||||||227
1715682300000|2024-05-14 10:25:00|||||||||34
1715682600000|2024-05-14 10:30:00|||||||||268
1715682900000|2024-05-14 10:35:00|||||||||112
1715683200000|2024-05-14 10:40:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|441
1715683500000|2024-05-14 10:45:00|||||||||1
1715683800000|2024-05-14 10:50:00|||||||||77
1715684100000|2024-05-14 10:55:00|||||||||92
1715684400000|2024-05-14 11:00:00|||||||||16
1715684700000|2024-05-14 11:05:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|1512
1715685000000|2024-05-14 11:10:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|159
1715685300000|2024-05-14 11:15:00|||||||||66
1715685600000|2024-05-14 11:20:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|1132
1715685900000|2024-05-14 11:25:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|791
1715686200000|2024-05-14 11:30:00|10169|10167|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|8336
1715686500000|2024-05-14 11:35:00|||||||||438
1715686800000|2024-05-14 11:40:00|10169|10167|10169.2|10167.2|10169.2|10167.2|10169|10167|529
1715687100000|2024-05-14 11:45:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|3952
1715687400000|2024-05-14 11:50:00|10168.8|10166.8|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|2125
1715687700000|2024-05-14 11:55:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1615
1715688000000|2024-05-14 12:00:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|5654
1715688300000|2024-05-14 12:05:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|768
1715688600000|2024-05-14 12:10:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|3992
1715688900000|2024-05-14 12:15:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1114
1715689200000|2024-05-14 12:20:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|2590
1715689500000|2024-05-14 12:25:00|10169.2|10167.2|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|3934
1715689800000|2024-05-14 12:30:00|10166.8|10164.8|10163.3|10161.3|10167.2|10165.2|10158.6|10156.6|18809
1715690100000|2024-05-14 12:35:00|10162.9|10160.9|10165.3|10163.3|10167.2|10165.2|10162.9|10160.9|11476
1715690400000|2024-05-14 12:40:00|10165.6|10163.6|10167.6|10165.6|10168.4|10166.4|10165.6|10163.6|9271
1715690700000|2024-05-14 12:45:00|10168|10166|10167.2|10165.2|10168|10166|10166|10164|6954
1715691000000|2024-05-14 12:50:00|10167.4|10165.4|10168|10166|10168.4|10166.4|10166.8|10164.8|2913
1715691300000|2024-05-14 12:55:00|10167.6|10165.6|10166.8|10164.8|10168.4|10166.4|10166.8|10164.8|4049
1715691600000|2024-05-14 13:00:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|2107
1715691900000|2024-05-14 13:05:00|10167.2|10165.2|10169.9|10167.9|10169.9|10167.9|10166.8|10164.8|6079
1715692200000|2024-05-14 13:10:00|10169.6|10167.6|10172.7|10170.7|10173.1|10171.1|10169.6|10167.6|9739
1715692500000|2024-05-14 13:15:00|10172.3|10170.3|10171.5|10169.5|10172.7|10170.7|10171.1|10169.1|4706
1715692800000|2024-05-14 13:20:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10170.7|10168.7|3285
1715693100000|2024-05-14 13:25:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10170.7|10168.7|3451
1715693400000|2024-05-14 13:30:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|2569
1715693700000|2024-05-14 13:35:00|10170.3|10168.3|10171.1|10169.1|10171.5|10169.5|10170.3|10168.3|1343
1715694000000|2024-05-14 13:40:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|1379
1715694300000|2024-05-14 13:45:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|2862
1715694600000|2024-05-14 13:50:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|2282
1715694900000|2024-05-14 13:55:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|3042
1715695200000|2024-05-14 14:00:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|1753
1715695500000|2024-05-14 14:05:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|4238
1715695800000|2024-05-14 14:10:00|10172.7|10170.7|10170.7|10168.7|10172.7|10170.7|10170.3|10168.3|6111
1715696100000|2024-05-14 14:15:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.2|10167.2|6827
1715696400000|2024-05-14 14:20:00|10169.9|10167.9|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|5420
1715696700000|2024-05-14 14:25:00|10170.7|10168.7|10169.9|10167.9|10171.1|10169.1|10169.9|10167.9|4813
1715697000000|2024-05-14 14:30:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|3102
1715697300000|2024-05-14 14:35:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.3|10168.3|3286
1715697600000|2024-05-14 14:40:00|10170.3|10168.3|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|1562
1715697900000|2024-05-14 14:45:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|1913
1715698200000|2024-05-14 14:50:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|2875
1715698500000|2024-05-14 14:55:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|602
1715698800000|2024-05-14 15:00:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|2673
1715699100000|2024-05-14 15:05:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|1663
1715699400000|2024-05-14 15:10:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|1037
1715699700000|2024-05-14 15:15:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|2081
1715700000000|2024-05-14 15:20:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|1458
1715700300000|2024-05-14 15:25:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|2272
1715700600000|2024-05-14 15:30:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|1702
1715700900000|2024-05-14 15:35:00|10169.6|10167.6|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|3795
1715701200000|2024-05-14 15:40:00|||||||||1513
1715701500000|2024-05-14 15:45:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|404
1715701800000|2024-05-14 15:50:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|2404
1715702100000|2024-05-14 15:55:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|1399
1715702400000|2024-05-14 16:00:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|847
1715702700000|2024-05-14 16:05:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1380
1715703000000|2024-05-14 16:10:00|||||||||493
1715703300000|2024-05-14 16:15:00|10169.6|10167.6|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|2435
1715703600000|2024-05-14 16:20:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|561
1715703900000|2024-05-14 16:25:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|3638
1715704200000|2024-05-14 16:30:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|760
1715704500000|2024-05-14 16:35:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|3165
1715704800000|2024-05-14 16:40:00|||||||||130
1715705100000|2024-05-14 16:45:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|1789
1715705400000|2024-05-14 16:50:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|1399
1715705700000|2024-05-14 16:55:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1613
1715706000000|2024-05-14 17:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|961
1715706300000|2024-05-14 17:05:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1484
1715706600000|2024-05-14 17:10:00|||||||||464
1715706900000|2024-05-14 17:15:00|||||||||485
1715707200000|2024-05-14 17:20:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|3959
1715707500000|2024-05-14 17:25:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1070
1715707800000|2024-05-14 17:30:00|||||||||406
1715708100000|2024-05-14 17:35:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|779
1715708400000|2024-05-14 17:40:00|||||||||346
1715708700000|2024-05-14 17:45:00|||||||||837
1715709000000|2024-05-14 17:50:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1377
1715709300000|2024-05-14 17:55:00|||||||||282
1715709600000|2024-05-14 18:00:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|732
1715709900000|2024-05-14 18:05:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1441
1715710200000|2024-05-14 18:10:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|3370
1715710500000|2024-05-14 18:15:00|||||||||986
1715710800000|2024-05-14 18:20:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1200
1715711100000|2024-05-14 18:25:00|||||||||902
1715711400000|2024-05-14 18:30:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1470
1715711700000|2024-05-14 18:35:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|2039
1715712000000|2024-05-14 18:40:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|3530
1715712300000|2024-05-14 18:45:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|1136
1715712600000|2024-05-14 18:50:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|1814
1715712900000|2024-05-14 18:55:00|||||||||1248
1715713200000|2024-05-14 19:00:00|||||||||1862
1715713500000|2024-05-14 19:05:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|346
1715713800000|2024-05-14 19:10:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|3348
1715714100000|2024-05-14 19:15:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|1115
1715714400000|2024-05-14 19:20:00|||||||||211
1715714700000|2024-05-14 19:25:00|||||||||241
1715715000000|2024-05-14 19:30:00|||||||||510
1715715300000|2024-05-14 19:35:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1792
1715715600000|2024-05-14 19:40:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1348
1715715900000|2024-05-14 19:45:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|2412
1715716200000|2024-05-14 19:50:00|10172.7|10170.7|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|1000
1715716500000|2024-05-14 19:55:00|||||||||3243
1715716800000|2024-05-14 20:00:00|||||||||1494
1715717100000|2024-05-14 20:05:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|586
1715717400000|2024-05-14 20:10:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|3647
1715717700000|2024-05-14 20:15:00|||||||||291
1715718000000|2024-05-14 20:20:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|414
1715718300000|2024-05-14 20:25:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|505
1715718600000|2024-05-14 20:30:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|1742
1715718900000|2024-05-14 20:35:00|10173.1|10171.1|10173.1|10171.1|10173.3|10171.3|10173.1|10171.1|273
1715719200000|2024-05-14 20:40:00|10172.9|10170.9|10172.7|10170.7|10172.9|10170.9|10172.7|10170.7|2538
1715719500000|2024-05-14 20:45:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|216
1715719800000|2024-05-14 20:50:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|1547
1715720100000|2024-05-14 20:55:00|||||||||1096
1715724000000|2024-05-14 22:00:00|10173.3|10171.3|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|231
1715724300000|2024-05-14 22:05:00|||||||||44
1715724600000|2024-05-14 22:10:00|||||||||18
1715724900000|2024-05-14 22:15:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|2610
1715725200000|2024-05-14 22:20:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|569
1715725800000|2024-05-14 22:30:00|||||||||15
1715726100000|2024-05-14 22:35:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|891
1715726400000|2024-05-14 22:40:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1125
1715726700000|2024-05-14 22:45:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|667
1715727000000|2024-05-14 22:50:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|1639
1715727300000|2024-05-14 22:55:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|148
1715727600000|2024-05-14 23:00:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|414
1715727900000|2024-05-14 23:05:00|10171.7|10169.7|10171.5|10169.5|10171.7|10169.7|10171.5|10169.5|1074
1715728200000|2024-05-14 23:10:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|320
1715729100000|2024-05-14 23:25:00|||||||||62
1715729700000|2024-05-14 23:35:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1123
1715730000000|2024-05-14 23:40:00|||||||||29
1715730300000|2024-05-14 23:45:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|38
1715730600000|2024-05-14 23:50:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|14
1715730900000|2024-05-14 23:55:00|||||||||405
1715731200000|2024-05-15 00:00:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|178
1715731500000|2024-05-15 00:05:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|516
1715732100000|2024-05-15 00:15:00|||||||||41
1715732400000|2024-05-15 00:20:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|142
1715732700000|2024-05-15 00:25:00|||||||||6
1715733000000|2024-05-15 00:30:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|142
1715733300000|2024-05-15 00:35:00|||||||||1
1715733600000|2024-05-15 00:40:00|||||||||16
1715734500000|2024-05-15 00:55:00|||||||||62
1715735100000|2024-05-15 01:05:00|||||||||12
1715735400000|2024-05-15 01:10:00|||||||||6
1715736000000|2024-05-15 01:20:00|||||||||3
1715736300000|2024-05-15 01:25:00|||||||||1
1715736600000|2024-05-15 01:30:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|412
1715736900000|2024-05-15 01:35:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|273
1715737200000|2024-05-15 01:40:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|105
1715737500000|2024-05-15 01:45:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|95
1715737800000|2024-05-15 01:50:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|42
1715738100000|2024-05-15 01:55:00|||||||||205
1715738400000|2024-05-15 02:00:00|||||||||766
1715738700000|2024-05-15 02:05:00|||||||||42
1715739000000|2024-05-15 02:10:00|||||||||216
1715739300000|2024-05-15 02:15:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|150
1715739600000|2024-05-15 02:20:00|10171.5|10169.5|10171.7|10169.7|10171.9|10169.9|10171.5|10169.5|900
1715739900000|2024-05-15 02:25:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|14
1715740200000|2024-05-15 02:30:00|||||||||7
1715740500000|2024-05-15 02:35:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|121
1715740800000|2024-05-15 02:40:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|106
1715741100000|2024-05-15 02:45:00|||||||||20
1715741400000|2024-05-15 02:50:00|||||||||62
1715741700000|2024-05-15 02:55:00|||||||||2
1715742000000|2024-05-15 03:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|328
1715742300000|2024-05-15 03:05:00|||||||||37
1715742600000|2024-05-15 03:10:00|||||||||4
1715742900000|2024-05-15 03:15:00|||||||||11
1715743200000|2024-05-15 03:20:00|||||||||2
1715743500000|2024-05-15 03:25:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|114
1715743800000|2024-05-15 03:30:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|66
1715744100000|2024-05-15 03:35:00|||||||||59
1715744400000|2024-05-15 03:40:00|||||||||11
1715744700000|2024-05-15 03:45:00|||||||||34
1715745000000|2024-05-15 03:50:00|||||||||367
1715745300000|2024-05-15 03:55:00|||||||||4
1715745600000|2024-05-15 04:00:00|||||||||60
1715746500000|2024-05-15 04:15:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|522
1715746800000|2024-05-15 04:20:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|350
1715747100000|2024-05-15 04:25:00|||||||||109
1715747400000|2024-05-15 04:30:00|||||||||36
1715747700000|2024-05-15 04:35:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1102
1715748000000|2024-05-15 04:40:00|||||||||586
1715748300000|2024-05-15 04:45:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|299
1715748600000|2024-05-15 04:50:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|1005
1715748900000|2024-05-15 04:55:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|216
1715749200000|2024-05-15 05:00:00|||||||||58
1715749500000|2024-05-15 05:05:00|||||||||56
1715749800000|2024-05-15 05:10:00|||||||||1384
1715750100000|2024-05-15 05:15:00|||||||||2873
1715750700000|2024-05-15 05:25:00|||||||||1055
1715751000000|2024-05-15 05:30:00|||||||||19
1715751300000|2024-05-15 05:35:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|3714
1715751600000|2024-05-15 05:40:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|1133
1715751900000|2024-05-15 05:45:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|2155
1715752200000|2024-05-15 05:50:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|1014
1715752500000|2024-05-15 05:55:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|1049
1715752800000|2024-05-15 06:00:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|339
1715753100000|2024-05-15 06:05:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|2667
1715753400000|2024-05-15 06:10:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|844
1715753700000|2024-05-15 06:15:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|409
1715754000000|2024-05-15 06:20:00|||||||||237
1715754300000|2024-05-15 06:25:00|||||||||197
1715754600000|2024-05-15 06:30:00|||||||||255
1715754900000|2024-05-15 06:35:00|||||||||386
1715755200000|2024-05-15 06:40:00|||||||||95
1715755500000|2024-05-15 06:45:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|905
1715755800000|2024-05-15 06:50:00|||||||||213
1715756100000|2024-05-15 06:55:00|||||||||11
1715756400000|2024-05-15 07:00:00|||||||||466
1715756700000|2024-05-15 07:05:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|255
1715757000000|2024-05-15 07:10:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|273
1715757300000|2024-05-15 07:15:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|1646
1715757600000|2024-05-15 07:20:00|||||||||91
1715757900000|2024-05-15 07:25:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|319
1715758200000|2024-05-15 07:30:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|44
1715758500000|2024-05-15 07:35:00|||||||||74
1715758800000|2024-05-15 07:40:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2306
1715759100000|2024-05-15 07:45:00|||||||||1011
1715759400000|2024-05-15 07:50:00|10175.8|10173.8|10175.6|10173.6|10175.8|10173.8|10175.4|10173.4|1794
1715759700000|2024-05-15 07:55:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|592
1715760000000|2024-05-15 08:00:00|||||||||2284
1715760300000|2024-05-15 08:05:00|10175.4|10173.4|10175.4|10173.4|10175.6|10173.6|10175.4|10173.4|3854
1715760600000|2024-05-15 08:10:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|1331
1715760900000|2024-05-15 08:15:00|10175|10173|10175.4|10173.4|10175.8|10173.8|10175|10173|2710
1715761200000|2024-05-15 08:20:00|||||||||2108
1715761500000|2024-05-15 08:25:00|||||||||1243
1715761800000|2024-05-15 08:30:00|10175.6|10173.6|10176.2|10174.2|10176.2|10174.2|10175.4|10173.4|4970
1715762100000|2024-05-15 08:35:00|||||||||256
1715762400000|2024-05-15 08:40:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1249
1715762700000|2024-05-15 08:45:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|659
1715763000000|2024-05-15 08:50:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|227
1715763300000|2024-05-15 08:55:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1369
1715763600000|2024-05-15 09:00:00|||||||||652
1715763900000|2024-05-15 09:05:00|||||||||172
1715764200000|2024-05-15 09:10:00|||||||||115
1715764500000|2024-05-15 09:15:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|506
1715764800000|2024-05-15 09:20:00|||||||||115
1715765100000|2024-05-15 09:25:00|||||||||600
1715765400000|2024-05-15 09:30:00|||||||||361
1715765700000|2024-05-15 09:35:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|108
1715766000000|2024-05-15 09:40:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|1117
1715766300000|2024-05-15 09:45:00|||||||||627
1715766600000|2024-05-15 09:50:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|1284
1715766900000|2024-05-15 09:55:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|1384
1715767200000|2024-05-15 10:00:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|1275
1715767500000|2024-05-15 10:05:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|1334
1715767800000|2024-05-15 10:10:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|213
1715768100000|2024-05-15 10:15:00|||||||||594
1715768400000|2024-05-15 10:20:00|||||||||327
1715768700000|2024-05-15 10:25:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|2913
1715769000000|2024-05-15 10:30:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|541
1715769300000|2024-05-15 10:35:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|385
1715769600000|2024-05-15 10:40:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|2328
1715769900000|2024-05-15 10:45:00|||||||||464
1715770200000|2024-05-15 10:50:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|540
1715770500000|2024-05-15 10:55:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|603
1715770800000|2024-05-15 11:00:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|602
1715771100000|2024-05-15 11:05:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|430
1715771400000|2024-05-15 11:10:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|704
1715771700000|2024-05-15 11:15:00|10177.6|10175.6|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|2891
1715772000000|2024-05-15 11:20:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|1502
1715772300000|2024-05-15 11:25:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|638
1715772600000|2024-05-15 11:30:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|757
1715772900000|2024-05-15 11:35:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|1791
1715773200000|2024-05-15 11:40:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|2709
1715773500000|2024-05-15 11:45:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|1979
1715773800000|2024-05-15 11:50:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|3171
1715774100000|2024-05-15 11:55:00|10178.1|10176.1|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|2581
1715774400000|2024-05-15 12:00:00|10178.5|10176.5|10179.7|10177.7|10179.7|10177.7|10178.5|10176.5|2768
1715774700000|2024-05-15 12:05:00|10180.1|10178.1|10179.3|10177.3|10180.1|10178.1|10179.3|10177.3|4839
1715775000000|2024-05-15 12:10:00|10179.7|10177.7|10178.9|10176.9|10179.7|10177.7|10178.9|10176.9|3582
1715775300000|2024-05-15 12:15:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|1283
1715775600000|2024-05-15 12:20:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|3611
1715775900000|2024-05-15 12:25:00|10179.7|10177.7|10179.7|10177.7|10180.7|10178.7|10179.3|10177.3|3870
1715776200000|2024-05-15 12:30:00|10180.1|10178.1|10188.3|10186.3|10193.4|10191.4|10175.6|10173.6|24327
1715776500000|2024-05-15 12:35:00|10187.9|10185.9|10185.6|10183.6|10188.3|10186.3|10185.6|10183.6|15568
1715776800000|2024-05-15 12:40:00|10185.2|10183.2|10189.5|10187.5|10189.5|10187.5|10184.4|10182.4|12723
1715777100000|2024-05-15 12:45:00|10189.1|10187.1|10189.5|10187.5|10191|10189|10189.1|10187.1|14314
1715777400000|2024-05-15 12:50:00|10189.9|10187.9|10190.3|10188.3|10191|10189|10189.1|10187.1|8880
1715777700000|2024-05-15 12:55:00|10189.9|10187.9|10189.5|10187.5|10191|10189|10188.7|10186.7|6676
1715778000000|2024-05-15 13:00:00|10189.1|10187.1|10188.7|10186.7|10189.5|10187.5|10187.5|10185.5|6037
1715778300000|2024-05-15 13:05:00|10188.3|10186.3|10188.7|10186.7|10189.9|10187.9|10188.3|10186.3|4307
1715778600000|2024-05-15 13:10:00|10189.1|10187.1|10187.1|10185.1|10189.1|10187.1|10187.1|10185.1|7603
1715778900000|2024-05-15 13:15:00|10186.7|10184.7|10185.6|10183.6|10186.7|10184.7|10185.4|10183.4|6155
1715779200000|2024-05-15 13:20:00|10185.4|10183.4|10186.4|10184.4|10186.7|10184.7|10184.8|10182.8|8023
1715779500000|2024-05-15 13:25:00|10186.7|10184.7|10185.6|10183.6|10186.7|10184.7|10185.6|10183.6|3086
1715779800000|2024-05-15 13:30:00|10185.2|10183.2|10184.4|10182.4|10185.6|10183.6|10184.4|10182.4|3586
1715780100000|2024-05-15 13:35:00|10184|10182|10185.2|10183.2|10185.6|10183.6|10184|10182|5971
1715780400000|2024-05-15 13:40:00|10184.8|10182.8|10185.2|10183.2|10186|10184|10184.8|10182.8|2864
1715780700000|2024-05-15 13:45:00|10184.8|10182.8|10183.6|10181.6|10185.2|10183.2|10182.8|10180.8|6677
1715781000000|2024-05-15 13:50:00|10183.4|10181.4|10182.4|10180.4|10183.6|10181.6|10182.4|10180.4|6733
1715781300000|2024-05-15 13:55:00|10182.8|10180.8|10184|10182|10184|10182|10181.7|10179.7|7044
1715781600000|2024-05-15 14:00:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|7659
1715781900000|2024-05-15 14:05:00|10183.6|10181.6|10184|10182|10184.4|10182.4|10183.2|10181.2|1810
1715782200000|2024-05-15 14:10:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|4219
1715782500000|2024-05-15 14:15:00|10183.2|10181.2|10184.4|10182.4|10184.4|10182.4|10183.2|10181.2|2808
1715782800000|2024-05-15 14:20:00|10184|10182|10184.8|10182.8|10185.2|10183.2|10184|10182|4059
1715783100000|2024-05-15 14:25:00|10184.6|10182.6|10185.2|10183.2|10185.6|10183.6|10184.4|10182.4|3015
1715783400000|2024-05-15 14:30:00|10184.8|10182.8|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|1983
1715783700000|2024-05-15 14:35:00|10185.6|10183.6|10186|10184|10186.4|10184.4|10185.2|10183.2|1028
1715784000000|2024-05-15 14:40:00|10185.6|10183.6|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|662
1715784300000|2024-05-15 14:45:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|756
1715784600000|2024-05-15 14:50:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|2130
1715784900000|2024-05-15 14:55:00|10184.6|10182.6|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|834
1715785200000|2024-05-15 15:00:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10184.8|10182.8|2644
1715785500000|2024-05-15 15:05:00|10186|10184|10186|10184|10186.4|10184.4|10185.6|10183.6|1587
1715785800000|2024-05-15 15:10:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|2133
1715786100000|2024-05-15 15:15:00|||||||||714
1715786400000|2024-05-15 15:20:00|10186.4|10184.4|10185.6|10183.6|10186.4|10184.4|10185.6|10183.6|3772
1715786700000|2024-05-15 15:25:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10186|10184|1622
1715787000000|2024-05-15 15:30:00|10186|10184|10186|10184|10186.5|10184.5|10186|10184|3275
1715787300000|2024-05-15 15:35:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10186|10184|1107
1715787600000|2024-05-15 15:40:00|10185.8|10183.8|10186|10184|10186.4|10184.4|10185.6|10183.6|2312
1715787900000|2024-05-15 15:45:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|627
1715788200000|2024-05-15 15:50:00|10186|10184|10185.6|10183.6|10186|10184|10185.2|10183.2|1185
1715788500000|2024-05-15 15:55:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|931
1715788800000|2024-05-15 16:00:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|938
1715789100000|2024-05-15 16:05:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|1917
1715789400000|2024-05-15 16:10:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|866
1715789700000|2024-05-15 16:15:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|1111
1715790000000|2024-05-15 16:20:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|6324
1715790300000|2024-05-15 16:25:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|1210
1715790600000|2024-05-15 16:30:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|2527
1715790900000|2024-05-15 16:35:00|10186.9|10184.9|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|1568
1715791200000|2024-05-15 16:40:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|3278
1715791500000|2024-05-15 16:45:00|10187.7|10185.7|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|3908
1715791800000|2024-05-15 16:50:00|10188.3|10186.3|10188.1|10186.1|10188.3|10186.3|10187.9|10185.9|925
1715792100000|2024-05-15 16:55:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10187.9|10185.9|2525
1715792400000|2024-05-15 17:00:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|1356
1715792700000|2024-05-15 17:05:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|3009
1715793000000|2024-05-15 17:10:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1928
1715793300000|2024-05-15 17:15:00|10189.9|10187.9|10189.1|10187.1|10189.9|10187.9|10189.1|10187.1|1430
1715793600000|2024-05-15 17:20:00|10189.3|10187.3|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|2657
1715793900000|2024-05-15 17:25:00|10189.3|10187.3|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|1388
1715794200000|2024-05-15 17:30:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|3259
1715794500000|2024-05-15 17:35:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|1382
1715794800000|2024-05-15 17:40:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|1563
1715795100000|2024-05-15 17:45:00|10188.9|10186.9|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|766
1715795400000|2024-05-15 17:50:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|1066
1715795700000|2024-05-15 17:55:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1481
1715796000000|2024-05-15 18:00:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|2134
1715796300000|2024-05-15 18:05:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|313
1715796600000|2024-05-15 18:10:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|2656
1715796900000|2024-05-15 18:15:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|844
1715797200000|2024-05-15 18:20:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|770
1715797500000|2024-05-15 18:25:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|630
1715797800000|2024-05-15 18:30:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|976
1715798100000|2024-05-15 18:35:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|466
1715798400000|2024-05-15 18:40:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|4552
1715798700000|2024-05-15 18:45:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|697
1715799000000|2024-05-15 18:50:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|3357
1715799300000|2024-05-15 18:55:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|3035
1715799600000|2024-05-15 19:00:00|10187.9|10185.9|10189.5|10187.5|10190.3|10188.3|10187.9|10185.9|6480
1715799900000|2024-05-15 19:05:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|1433
1715800200000|2024-05-15 19:10:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1601
1715800500000|2024-05-15 19:15:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|3092
1715800800000|2024-05-15 19:20:00|10189.1|10187.1|10188.7|10186.7|10189.5|10187.5|10188.3|10186.3|3577
1715801100000|2024-05-15 19:25:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|6812
1715801400000|2024-05-15 19:30:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|12191
1715801700000|2024-05-15 19:35:00|||||||||808
1715802000000|2024-05-15 19:40:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|741
1715802300000|2024-05-15 19:45:00|||||||||365
1715802600000|2024-05-15 19:50:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|2207
1715802900000|2024-05-15 19:55:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.5|10186.5|3312
1715803200000|2024-05-15 20:00:00|10189.1|10187.1|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|4974
1715803500000|2024-05-15 20:05:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|4523
1715803800000|2024-05-15 20:10:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1852
1715804100000|2024-05-15 20:15:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|392
1715804400000|2024-05-15 20:20:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|538
1715804700000|2024-05-15 20:25:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|393
1715805000000|2024-05-15 20:30:00|||||||||371
1715805300000|2024-05-15 20:35:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|2854
1715805600000|2024-05-15 20:40:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|294
1715805900000|2024-05-15 20:45:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1370
1715806200000|2024-05-15 20:50:00|10190.1|10188.1|10189.9|10187.9|10190.1|10188.1|10189.9|10187.9|786
1715806500000|2024-05-15 20:55:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1915
1715810400000|2024-05-15 22:00:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|528
1715810700000|2024-05-15 22:05:00|||||||||19
1715811000000|2024-05-15 22:10:00|||||||||19
1715811300000|2024-05-15 22:15:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|309
1715811600000|2024-05-15 22:20:00|||||||||11
1715811900000|2024-05-15 22:25:00|||||||||461
1715812200000|2024-05-15 22:30:00|||||||||88
1715812800000|2024-05-15 22:40:00|||||||||67
1715813100000|2024-05-15 22:45:00|||||||||342
1715813400000|2024-05-15 22:50:00|||||||||112
1715813700000|2024-05-15 22:55:00|||||||||100
1715814000000|2024-05-15 23:00:00|||||||||1
1715814300000|2024-05-15 23:05:00|||||||||9
1715814600000|2024-05-15 23:10:00|||||||||27
1715814900000|2024-05-15 23:15:00|||||||||62
1715815200000|2024-05-15 23:20:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|147
1715815500000|2024-05-15 23:25:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.5|10188.5|183
1715815800000|2024-05-15 23:30:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|28
1715816100000|2024-05-15 23:35:00|||||||||470
1715816400000|2024-05-15 23:40:00|||||||||7
1715816700000|2024-05-15 23:45:00|||||||||350
1715817000000|2024-05-15 23:50:00|||||||||74
1715817300000|2024-05-15 23:55:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|295
1715817600000|2024-05-16 00:00:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|116
1715817900000|2024-05-16 00:05:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|188
1715818200000|2024-05-16 00:10:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|67
1715818500000|2024-05-16 00:15:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|150
1715818800000|2024-05-16 00:20:00|10190.5|10188.5|10190.8|10188.8|10191|10189|10190.3|10188.3|600
1715819100000|2024-05-16 00:25:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|517
1715819400000|2024-05-16 00:30:00|10191|10189|10191|10189|10191|10189|10190.6|10188.6|96
1715819700000|2024-05-16 00:35:00|||||||||338
1715820000000|2024-05-16 00:40:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|293
1715820300000|2024-05-16 00:45:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|269
1715820600000|2024-05-16 00:50:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|313
1715820900000|2024-05-16 00:55:00|10192.6|10190.6|10193.8|10191.8|10193.8|10191.8|10192.6|10190.6|1560
1715821200000|2024-05-16 01:00:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10192.6|10190.6|566
1715821500000|2024-05-16 01:05:00|10192.8|10190.8|10191.8|10189.8|10192.8|10190.8|10191.8|10189.8|2083
1715821800000|2024-05-16 01:10:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|370
1715822100000|2024-05-16 01:15:00|10193|10191|10193|10191|10193|10191|10193|10191|279
1715822400000|2024-05-16 01:20:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|250
1715822700000|2024-05-16 01:25:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|340
1715823000000|2024-05-16 01:30:00|10192.6|10190.6|10193|10191|10193|10191|10192.2|10190.2|1153
1715823300000|2024-05-16 01:35:00|10192.6|10190.6|10193|10191|10193.8|10191.8|10192.6|10190.6|1674
1715823600000|2024-05-16 01:40:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10192.6|10190.6|4087
1715823900000|2024-05-16 01:45:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|11450
1715824200000|2024-05-16 01:50:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|693
1715824500000|2024-05-16 01:55:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|585
1715824800000|2024-05-16 02:00:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|808
1715825100000|2024-05-16 02:05:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|2086
1715825400000|2024-05-16 02:10:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|308
1715825700000|2024-05-16 02:15:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|208
1715826000000|2024-05-16 02:20:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|440
1715826300000|2024-05-16 02:25:00|||||||||252
1715826600000|2024-05-16 02:30:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|28
1715826900000|2024-05-16 02:35:00|||||||||26
1715827200000|2024-05-16 02:40:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|214
1715827500000|2024-05-16 02:45:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|92
1715827800000|2024-05-16 02:50:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|259
1715828100000|2024-05-16 02:55:00|||||||||238
1715828400000|2024-05-16 03:00:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|280
1715828700000|2024-05-16 03:05:00|||||||||45
1715829000000|2024-05-16 03:10:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|468
1715829300000|2024-05-16 03:15:00|10191.8|10189.8|10191.6|10189.6|10191.8|10189.8|10191.4|10189.4|1154
1715829600000|2024-05-16 03:20:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|272
1715829900000|2024-05-16 03:25:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|227
1715830200000|2024-05-16 03:30:00|10191.8|10189.8|10192|10190|10192.2|10190.2|10191.8|10189.8|813
1715830500000|2024-05-16 03:35:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|360
1715830800000|2024-05-16 03:40:00|10192.4|10190.4|10191.8|10189.8|10192.4|10190.4|10191.8|10189.8|582
1715831100000|2024-05-16 03:45:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|784
1715831400000|2024-05-16 03:50:00|||||||||150
1715831700000|2024-05-16 03:55:00|||||||||261
1715832000000|2024-05-16 04:00:00|||||||||187
1715832300000|2024-05-16 04:05:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|527
1715832600000|2024-05-16 04:10:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|388
1715832900000|2024-05-16 04:15:00|||||||||44
1715833200000|2024-05-16 04:20:00|||||||||9
1715833500000|2024-05-16 04:25:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|562
1715833800000|2024-05-16 04:30:00|10191.6|10189.6|10191.6|10189.6|10191.8|10189.8|10191.4|10189.4|236
1715834100000|2024-05-16 04:35:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|226
1715834400000|2024-05-16 04:40:00|||||||||235
1715834700000|2024-05-16 04:45:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|1796
1715835000000|2024-05-16 04:50:00|||||||||4191
1715835300000|2024-05-16 04:55:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|3281
1715835600000|2024-05-16 05:00:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|119
1715835900000|2024-05-16 05:05:00|10191|10189|10191|10189|10191|10189|10191|10189|48
1715836200000|2024-05-16 05:10:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|12
1715836500000|2024-05-16 05:15:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|26
1715836800000|2024-05-16 05:20:00|||||||||71
1715837100000|2024-05-16 05:25:00|||||||||11
1715837400000|2024-05-16 05:30:00|||||||||1
1715837700000|2024-05-16 05:35:00|10190.3|10188.3|10190.3|10188.3|10190.5|10188.5|10190.3|10188.3|499
1715838000000|2024-05-16 05:40:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|1132
1715838300000|2024-05-16 05:45:00|||||||||774
1715838600000|2024-05-16 05:50:00|||||||||797
1715838900000|2024-05-16 05:55:00|||||||||155
1715839200000|2024-05-16 06:00:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|820
1715839500000|2024-05-16 06:05:00|||||||||1459
1715839800000|2024-05-16 06:10:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|1812
1715840100000|2024-05-16 06:15:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|152
1715840400000|2024-05-16 06:20:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|12177
1715840700000|2024-05-16 06:25:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|542
1715841000000|2024-05-16 06:30:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1179
1715841300000|2024-05-16 06:35:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1272
1715841600000|2024-05-16 06:40:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|2663
1715841900000|2024-05-16 06:45:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|244
1715842200000|2024-05-16 06:50:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|1557
1715842500000|2024-05-16 06:55:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|757
1715842800000|2024-05-16 07:00:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|969
1715843100000|2024-05-16 07:05:00|10188.7|10186.7|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|2269
1715843400000|2024-05-16 07:10:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|2655
1715843700000|2024-05-16 07:15:00|10187.7|10185.7|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|1034
1715844000000|2024-05-16 07:20:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|3143
1715844300000|2024-05-16 07:25:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|525
1715844600000|2024-05-16 07:30:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|1881
1715844900000|2024-05-16 07:35:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|542
1715845200000|2024-05-16 07:40:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|1510
1715845500000|2024-05-16 07:45:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|313
1715845800000|2024-05-16 07:50:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|270
1715846100000|2024-05-16 07:55:00|10188.9|10186.9|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|858
1715846400000|2024-05-16 08:00:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|385
1715846700000|2024-05-16 08:05:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|1551
1715847000000|2024-05-16 08:10:00|||||||||306
1715847300000|2024-05-16 08:15:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|411
1715847600000|2024-05-16 08:20:00|||||||||168
1715847900000|2024-05-16 08:25:00|10187.9|10185.9|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|869
1715848200000|2024-05-16 08:30:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|261
1715848500000|2024-05-16 08:35:00|10187.7|10185.7|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|1027
1715848800000|2024-05-16 08:40:00|||||||||238
1715849100000|2024-05-16 08:45:00|||||||||1539
1715849400000|2024-05-16 08:50:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|921
1715849700000|2024-05-16 08:55:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|456
1715850000000|2024-05-16 09:00:00|||||||||87
1715850300000|2024-05-16 09:05:00|||||||||22
1715850600000|2024-05-16 09:10:00|10186.7|10184.7|10186.9|10184.9|10187.1|10185.1|10186.7|10184.7|862
1715850900000|2024-05-16 09:15:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|395
1715851200000|2024-05-16 09:20:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|946
1715851500000|2024-05-16 09:25:00|10186.5|10184.5|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|1442
1715851800000|2024-05-16 09:30:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|573
1715852100000|2024-05-16 09:35:00|||||||||104
1715852400000|2024-05-16 09:40:00|||||||||35
1715852700000|2024-05-16 09:45:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|1318
1715853000000|2024-05-16 09:50:00|||||||||122
1715853300000|2024-05-16 09:55:00|||||||||8
1715853600000|2024-05-16 10:00:00|||||||||164
1715853900000|2024-05-16 10:05:00|||||||||146
1715854200000|2024-05-16 10:10:00|||||||||95
1715854500000|2024-05-16 10:15:00|||||||||96
1715854800000|2024-05-16 10:20:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|531
1715855100000|2024-05-16 10:25:00|||||||||29
1715855400000|2024-05-16 10:30:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|242
1715855700000|2024-05-16 10:35:00|||||||||858
1715856000000|2024-05-16 10:40:00|||||||||62
1715856300000|2024-05-16 10:45:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|544
1715856600000|2024-05-16 10:50:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10186|10184|255
1715856900000|2024-05-16 10:55:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|245
1715857200000|2024-05-16 11:00:00|10186|10184|10186|10184|10186|10184|10186|10184|1749
1715857500000|2024-05-16 11:05:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.6|10183.6|409
1715857800000|2024-05-16 11:10:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|316
1715858100000|2024-05-16 11:15:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|1311
1715858400000|2024-05-16 11:20:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|2813
1715858700000|2024-05-16 11:25:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184|10182|1654
1715859000000|2024-05-16 11:30:00|10184|10182|10184.8|10182.8|10184.8|10182.8|10184|10182|609
1715859300000|2024-05-16 11:35:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10185|10183|2066
1715859600000|2024-05-16 11:40:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|1068
1715859900000|2024-05-16 11:45:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|1417
1715860200000|2024-05-16 11:50:00|10186|10184|10186|10184|10186|10184|10186|10184|1401
1715860500000|2024-05-16 11:55:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|1734
1715860800000|2024-05-16 12:00:00|10185.8|10183.8|10185.2|10183.2|10185.8|10183.8|10185.2|10183.2|1483
1715861100000|2024-05-16 12:05:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.2|10183.2|2656
1715861400000|2024-05-16 12:10:00|10186|10184|10186|10184|10186|10184|10185.6|10183.6|800
1715861700000|2024-05-16 12:15:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|3266
1715862000000|2024-05-16 12:20:00|10186.4|10184.4|10186|10184|10187.1|10185.1|10186|10184|4283
1715862300000|2024-05-16 12:25:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186|10184|3604
1715862600000|2024-05-16 12:30:00|10186.4|10184.4|10184.8|10182.8|10188.3|10186.3|10184|10182|16859
1715862900000|2024-05-16 12:35:00|10184.4|10182.4|10182.8|10180.8|10184.8|10182.8|10182.8|10180.8|8214
1715863200000|2024-05-16 12:40:00|10183.2|10181.2|10183.6|10181.6|10184|10182|10182.4|10180.4|6377
1715863500000|2024-05-16 12:45:00|10184|10182|10182.8|10180.8|10184|10182|10182.8|10180.8|3545
1715863800000|2024-05-16 12:50:00|10183|10181|10182.8|10180.8|10183.2|10181.2|10182.1|10180.1|6825
1715864100000|2024-05-16 12:55:00|10182.4|10180.4|10182.4|10180.4|10183.2|10181.2|10181.7|10179.7|10655
1715864400000|2024-05-16 13:00:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10181.7|10179.7|3271
1715864700000|2024-05-16 13:05:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|4136
1715865000000|2024-05-16 13:10:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|2808
1715865300000|2024-05-16 13:15:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|3805
1715865600000|2024-05-16 13:20:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|2253
1715865900000|2024-05-16 13:25:00|10181.7|10179.7|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|3531
1715866200000|2024-05-16 13:30:00|10182.4|10180.4|10180.9|10178.9|10182.4|10180.4|10180.9|10178.9|3418
1715866500000|2024-05-16 13:35:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|1600
1715866800000|2024-05-16 13:40:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10178.9|10176.9|8682
1715867100000|2024-05-16 13:45:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|2840
1715867400000|2024-05-16 13:50:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.5|10176.5|7060
1715867700000|2024-05-16 13:55:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|3132
1715868000000|2024-05-16 14:00:00|10178.9|10176.9|10179.3|10177.3|10179.7|10177.7|10178.5|10176.5|3852
1715868300000|2024-05-16 14:05:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|3680
1715868600000|2024-05-16 14:10:00|10179.3|10177.3|10180.1|10178.1|10180.1|10178.1|10179.3|10177.3|2067
1715868900000|2024-05-16 14:15:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|2596
1715869200000|2024-05-16 14:20:00|10179.7|10177.7|10180.9|10178.9|10180.9|10178.9|10179.7|10177.7|4108
1715869500000|2024-05-16 14:25:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|4579
1715869800000|2024-05-16 14:30:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|3320
1715870100000|2024-05-16 14:35:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|5178
1715870400000|2024-05-16 14:40:00|10180.1|10178.1|10180.9|10178.9|10180.9|10178.9|10180.1|10178.1|2279
1715870700000|2024-05-16 14:45:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|4707
1715871000000|2024-05-16 14:50:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|1925
1715871300000|2024-05-16 14:55:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|4078
1715871600000|2024-05-16 15:00:00|10181.5|10179.5|10180.9|10178.9|10181.5|10179.5|10180.9|10178.9|1269
1715871900000|2024-05-16 15:05:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|2671
1715872200000|2024-05-16 15:10:00|||||||||555
1715872500000|2024-05-16 15:15:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|3614
1715872800000|2024-05-16 15:20:00|10180.5|10178.5|10179.7|10177.7|10180.5|10178.5|10179.7|10177.7|3080
1715873100000|2024-05-16 15:25:00|||||||||1253
1715873400000|2024-05-16 15:30:00|10179.5|10177.5|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|2223
1715873700000|2024-05-16 15:35:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|1658
1715874000000|2024-05-16 15:40:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|1570
1715874300000|2024-05-16 15:45:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|979
1715874600000|2024-05-16 15:50:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|998
1715874900000|2024-05-16 15:55:00|||||||||452
1715875200000|2024-05-16 16:00:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|5220
1715875500000|2024-05-16 16:05:00|10178.3|10176.3|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|1455
1715875800000|2024-05-16 16:10:00|10178.1|10176.1|10178.5|10176.5|10178.9|10176.9|10178.1|10176.1|1175
1715876100000|2024-05-16 16:15:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|352
1715876400000|2024-05-16 16:20:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|509
1715876700000|2024-05-16 16:25:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|1890
1715877000000|2024-05-16 16:30:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|2494
1715877300000|2024-05-16 16:35:00|10177.8|10175.8|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|1107
1715877600000|2024-05-16 16:40:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|493
1715877900000|2024-05-16 16:45:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|2430
1715878200000|2024-05-16 16:50:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|963
1715878500000|2024-05-16 16:55:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|511
1715878800000|2024-05-16 17:00:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|1636
1715879100000|2024-05-16 17:05:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|605
1715879400000|2024-05-16 17:10:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|637
1715879700000|2024-05-16 17:15:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|1103
1715880000000|2024-05-16 17:20:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|635
1715880300000|2024-05-16 17:25:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|1803
1715880600000|2024-05-16 17:30:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|1217
1715880900000|2024-05-16 17:35:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|1258
1715881200000|2024-05-16 17:40:00|||||||||36
1715881500000|2024-05-16 17:45:00|||||||||268
1715881800000|2024-05-16 17:50:00|||||||||565
1715882100000|2024-05-16 17:55:00|||||||||717
1715882400000|2024-05-16 18:00:00|||||||||981
1715882700000|2024-05-16 18:05:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|1076
1715883000000|2024-05-16 18:10:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|130
1715883300000|2024-05-16 18:15:00|||||||||625
1715883600000|2024-05-16 18:20:00|||||||||410
1715883900000|2024-05-16 18:25:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|7437
1715884200000|2024-05-16 18:30:00|10177.8|10175.8|10177|10175|10177.8|10175.8|10176.6|10174.6|6068
1715884500000|2024-05-16 18:35:00|10176.6|10174.6|10177|10175|10177|10175|10176.6|10174.6|1682
1715884800000|2024-05-16 18:40:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177|10175|2885
1715885100000|2024-05-16 18:45:00|||||||||571
1715885400000|2024-05-16 18:50:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|1059
1715885700000|2024-05-16 18:55:00|||||||||851
1715886000000|2024-05-16 19:00:00|||||||||1250
1715886300000|2024-05-16 19:05:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|1111
1715886600000|2024-05-16 19:10:00|||||||||436
1715886900000|2024-05-16 19:15:00|10177|10175|10177|10175|10177|10175|10177|10175|1222
1715887200000|2024-05-16 19:20:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|1761
1715887500000|2024-05-16 19:25:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|4269
1715887800000|2024-05-16 19:30:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|397
1715888100000|2024-05-16 19:35:00|10177|10175|10177|10175|10177|10175|10176.6|10174.6|1359
1715888400000|2024-05-16 19:40:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.6|10174.6|9439
1715888700000|2024-05-16 19:45:00|10177|10175|10176.6|10174.6|10177|10175|10176.2|10174.2|844
1715889000000|2024-05-16 19:50:00|10176.2|10174.2|10176.6|10174.6|10177.4|10175.4|10176.2|10174.2|4406
1715889300000|2024-05-16 19:55:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|2000
1715889600000|2024-05-16 20:00:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.6|10174.6|2956
1715889900000|2024-05-16 20:05:00|10177|10175|10176.6|10174.6|10177|10175|10176.2|10174.2|1435
1715890200000|2024-05-16 20:10:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|721
1715890500000|2024-05-16 20:15:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|924
1715890800000|2024-05-16 20:20:00|||||||||271
1715891100000|2024-05-16 20:25:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|567
1715891400000|2024-05-16 20:30:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|1021
1715891700000|2024-05-16 20:35:00|||||||||256
1715892000000|2024-05-16 20:40:00|||||||||902
1715892300000|2024-05-16 20:45:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|2320
1715892600000|2024-05-16 20:50:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|632
1715892900000|2024-05-16 20:55:00|||||||||1392
1715896800000|2024-05-16 22:00:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|696
1715897100000|2024-05-16 22:05:00|||||||||2
1715897400000|2024-05-16 22:10:00|||||||||5
1715897700000|2024-05-16 22:15:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|179
1715898000000|2024-05-16 22:20:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|830
1715898300000|2024-05-16 22:25:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|735
1715898600000|2024-05-16 22:30:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|11
1715898900000|2024-05-16 22:35:00|||||||||1
1715899200000|2024-05-16 22:40:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|991
1715899500000|2024-05-16 22:45:00|||||||||263
1715899800000|2024-05-16 22:50:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|572
1715900100000|2024-05-16 22:55:00|||||||||54
1715900400000|2024-05-16 23:00:00|||||||||13
1715900700000|2024-05-16 23:05:00|||||||||1
1715901000000|2024-05-16 23:10:00|||||||||12
1715901600000|2024-05-16 23:20:00|||||||||7
1715901900000|2024-05-16 23:25:00|||||||||240
1715902200000|2024-05-16 23:30:00|||||||||251
1715902500000|2024-05-16 23:35:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|517
1715902800000|2024-05-16 23:40:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.3|10176.3|49
1715903100000|2024-05-16 23:45:00|||||||||6
1715903400000|2024-05-16 23:50:00|||||||||142
1715903700000|2024-05-16 23:55:00|||||||||104
1715904000000|2024-05-17 00:00:00|||||||||17
1715904300000|2024-05-17 00:05:00|10178.9|10176.9|10178.1|10176.1|10178.9|10176.9|10178.1|10176.1|831
1715904600000|2024-05-17 00:10:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|64
1715904900000|2024-05-17 00:15:00|||||||||69
1715905200000|2024-05-17 00:20:00|||||||||220
1715905500000|2024-05-17 00:25:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|791
1715905800000|2024-05-17 00:30:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|1505
1715906100000|2024-05-17 00:35:00|||||||||216
1715906400000|2024-05-17 00:40:00|||||||||123
1715906700000|2024-05-17 00:45:00|||||||||91
1715907000000|2024-05-17 00:50:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|378
1715907300000|2024-05-17 00:55:00|||||||||283
1715907600000|2024-05-17 01:00:00|||||||||219
1715907900000|2024-05-17 01:05:00|||||||||5
1715908200000|2024-05-17 01:10:00|||||||||568
1715908500000|2024-05-17 01:15:00|||||||||317
1715908800000|2024-05-17 01:20:00|||||||||106
1715909100000|2024-05-17 01:25:00|||||||||602
1715909400000|2024-05-17 01:30:00|||||||||104
1715909700000|2024-05-17 01:35:00|||||||||1
1715910000000|2024-05-17 01:40:00|||||||||34
1715910300000|2024-05-17 01:45:00|||||||||13
1715910600000|2024-05-17 01:50:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|67
1715910900000|2024-05-17 01:55:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|825
1715911200000|2024-05-17 02:00:00|||||||||141
1715911500000|2024-05-17 02:05:00|||||||||12
1715911800000|2024-05-17 02:10:00|||||||||25
1715912100000|2024-05-17 02:15:00|||||||||804
1715912400000|2024-05-17 02:20:00|||||||||7
1715912700000|2024-05-17 02:25:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|580
1715913000000|2024-05-17 02:30:00|||||||||84
1715913300000|2024-05-17 02:35:00|||||||||14
1715913600000|2024-05-17 02:40:00|||||||||20
1715913900000|2024-05-17 02:45:00|||||||||13
1715914200000|2024-05-17 02:50:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.9|10177.9|2037
1715914500000|2024-05-17 02:55:00|||||||||23
1715914800000|2024-05-17 03:00:00|||||||||109
1715915100000|2024-05-17 03:05:00|||||||||572
1715915400000|2024-05-17 03:10:00|||||||||65
1715915700000|2024-05-17 03:15:00|||||||||24
1715916000000|2024-05-17 03:20:00|||||||||26
1715916300000|2024-05-17 03:25:00|||||||||7
1715916600000|2024-05-17 03:30:00|||||||||102
1715916900000|2024-05-17 03:35:00|||||||||7
1715917200000|2024-05-17 03:40:00|||||||||229
1715917500000|2024-05-17 03:45:00|||||||||459
1715917800000|2024-05-17 03:50:00|||||||||309
1715918100000|2024-05-17 03:55:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.3|10178.3|955
1715918400000|2024-05-17 04:00:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|333
1715918700000|2024-05-17 04:05:00|||||||||13
1715919000000|2024-05-17 04:10:00|||||||||30
1715919300000|2024-05-17 04:15:00|||||||||7
1715919600000|2024-05-17 04:20:00|||||||||220
1715919900000|2024-05-17 04:25:00|||||||||127
1715920200000|2024-05-17 04:30:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|142
1715920500000|2024-05-17 04:35:00|||||||||3
1715920800000|2024-05-17 04:40:00|||||||||4
1715921100000|2024-05-17 04:45:00|||||||||81
1715921400000|2024-05-17 04:50:00|||||||||45
1715921700000|2024-05-17 04:55:00|||||||||203
1715922000000|2024-05-17 05:00:00|||||||||3
1715922300000|2024-05-17 05:05:00|||||||||254
1715922600000|2024-05-17 05:10:00|||||||||133
1715922900000|2024-05-17 05:15:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|259
1715923500000|2024-05-17 05:25:00|||||||||95
1715923800000|2024-05-17 05:30:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|165
1715924100000|2024-05-17 05:35:00|||||||||8
1715924400000|2024-05-17 05:40:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|321
1715924700000|2024-05-17 05:45:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|198
1715925000000|2024-05-17 05:50:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|139
1715925300000|2024-05-17 05:55:00|||||||||1
1715925600000|2024-05-17 06:00:00|||||||||81
1715925900000|2024-05-17 06:05:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|943
1715926200000|2024-05-17 06:10:00|||||||||484
1715926500000|2024-05-17 06:15:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|903
1715926800000|2024-05-17 06:20:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|91
1715927100000|2024-05-17 06:25:00|||||||||27
1715927400000|2024-05-17 06:30:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|750
1715927700000|2024-05-17 06:35:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|587
1715928000000|2024-05-17 06:40:00|||||||||219
1715928300000|2024-05-17 06:45:00|||||||||4
1715928600000|2024-05-17 06:50:00|||||||||27
1715928900000|2024-05-17 06:55:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|576
1715929200000|2024-05-17 07:00:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|704
1715929500000|2024-05-17 07:05:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|532
1715929800000|2024-05-17 07:10:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|338
1715930100000|2024-05-17 07:15:00|||||||||231
1715930400000|2024-05-17 07:20:00|||||||||135
1715930700000|2024-05-17 07:25:00|10178.7|10176.7|10178.9|10176.9|10178.9|10176.9|10178.7|10176.7|636
1715931000000|2024-05-17 07:30:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|228
1715931300000|2024-05-17 07:35:00|||||||||1
1715931600000|2024-05-17 07:40:00|||||||||359
1715931900000|2024-05-17 07:45:00|||||||||14
1715932200000|2024-05-17 07:50:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|492
1715932500000|2024-05-17 07:55:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|880
1715932800000|2024-05-17 08:00:00|||||||||14
1715933100000|2024-05-17 08:05:00|10178.7|10176.7|10178.9|10176.9|10178.9|10176.9|10178.7|10176.7|420
1715933400000|2024-05-17 08:10:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|195
1715933700000|2024-05-17 08:15:00|10178.9|10176.9|10178.7|10176.7|10178.9|10176.9|10178.5|10176.5|2094
1715934000000|2024-05-17 08:20:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|1207
1715934300000|2024-05-17 08:25:00|||||||||150
1715934600000|2024-05-17 08:30:00|||||||||331
1715934900000|2024-05-17 08:35:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|434
1715935200000|2024-05-17 08:40:00|10178|10176|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|1171
1715935500000|2024-05-17 08:45:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|618
1715935800000|2024-05-17 08:50:00|||||||||39
1715936100000|2024-05-17 08:55:00|||||||||191
1715936400000|2024-05-17 09:00:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|180
1715936700000|2024-05-17 09:05:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|999
1715937000000|2024-05-17 09:10:00|||||||||49
1715937300000|2024-05-17 09:15:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|303
1715937600000|2024-05-17 09:20:00|||||||||361
1715937900000|2024-05-17 09:25:00|10177.6|10175.6|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|684
1715938200000|2024-05-17 09:30:00|||||||||457
1715938500000|2024-05-17 09:35:00|||||||||25
1715938800000|2024-05-17 09:40:00|||||||||323
1715939100000|2024-05-17 09:45:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|516
1715939400000|2024-05-17 09:50:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|542
1715939700000|2024-05-17 09:55:00|||||||||25
1715940000000|2024-05-17 10:00:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|1117
1715940300000|2024-05-17 10:05:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|271
1715940600000|2024-05-17 10:10:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|501
1715940900000|2024-05-17 10:15:00|||||||||580
1715941200000|2024-05-17 10:20:00|||||||||193
1715941500000|2024-05-17 10:25:00|10177|10175|10177|10175|10177.4|10175.4|10177|10175|741
1715941800000|2024-05-17 10:30:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.6|10174.6|705
1715942100000|2024-05-17 10:35:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|193
1715942400000|2024-05-17 10:40:00|||||||||221
1715942700000|2024-05-17 10:45:00|||||||||67
1715943000000|2024-05-17 10:50:00|10177|10175|10177|10175|10177|10175|10177|10175|380
1715943300000|2024-05-17 10:55:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.6|10174.6|407
1715943600000|2024-05-17 11:00:00|10177|10175|10177|10175|10177|10175|10176.6|10174.6|853
1715943900000|2024-05-17 11:05:00|||||||||23
1715944200000|2024-05-17 11:10:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.6|10174.6|834
1715944500000|2024-05-17 11:15:00|||||||||823
1715944800000|2024-05-17 11:20:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1988
1715945100000|2024-05-17 11:25:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|306
1715945400000|2024-05-17 11:30:00|||||||||756
1715945700000|2024-05-17 11:35:00|||||||||638
1715946000000|2024-05-17 11:40:00|||||||||308
1715946300000|2024-05-17 11:45:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10175.8|10173.8|872
1715946600000|2024-05-17 11:50:00|||||||||515
1715946900000|2024-05-17 11:55:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|873
1715947200000|2024-05-17 12:00:00|10176.2|10174.2|10176.6|10174.6|10177|10175|10176.2|10174.2|296
1715947500000|2024-05-17 12:05:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|2477
1715947800000|2024-05-17 12:10:00|10176.2|10174.2|10175.4|10173.4|10176.2|10174.2|10175|10173|6210
1715948100000|2024-05-17 12:15:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|262
1715948400000|2024-05-17 12:20:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|3300
1715948700000|2024-05-17 12:25:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|1575
1715949000000|2024-05-17 12:30:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|794
1715949300000|2024-05-17 12:35:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|775
1715949600000|2024-05-17 12:40:00|10175|10173|10175.8|10173.8|10175.8|10173.8|10175|10173|864
1715949900000|2024-05-17 12:45:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|790
1715950200000|2024-05-17 12:50:00|10175.8|10173.8|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|685
1715950500000|2024-05-17 12:55:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|1765
1715950800000|2024-05-17 13:00:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|1678
1715951100000|2024-05-17 13:05:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|862
1715951400000|2024-05-17 13:10:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|5243
1715951700000|2024-05-17 13:15:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|1120
1715952000000|2024-05-17 13:20:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|1282
1715952300000|2024-05-17 13:25:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2235
1715952600000|2024-05-17 13:30:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|890
1715952900000|2024-05-17 13:35:00|10175|10173|10175.2|10173.2|10175.4|10173.4|10175|10173|1594
1715953200000|2024-05-17 13:40:00|10175|10173|10175.4|10173.4|10175.8|10173.8|10175|10173|1915
1715953500000|2024-05-17 13:45:00|10175|10173|10175.8|10173.8|10176.2|10174.2|10175|10173|3154
1715953800000|2024-05-17 13:50:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|834
1715954100000|2024-05-17 13:55:00|||||||||424
1715954400000|2024-05-17 14:00:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|3094
1715954700000|2024-05-17 14:05:00|||||||||572
1715955000000|2024-05-17 14:10:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|1204
1715955300000|2024-05-17 14:15:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|1199
1715955600000|2024-05-17 14:20:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1680
1715955900000|2024-05-17 14:25:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1407
1715956200000|2024-05-17 14:30:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|1857
1715956500000|2024-05-17 14:35:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|1239
1715956800000|2024-05-17 14:40:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|1030
1715957100000|2024-05-17 14:45:00|||||||||147
1715957400000|2024-05-17 14:50:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|2710
1715957700000|2024-05-17 14:55:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|487
1715958000000|2024-05-17 15:00:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|2589
1715958300000|2024-05-17 15:05:00|10175.4|10173.4|10175|10173|10175.8|10173.8|10175|10173|2010
1715958600000|2024-05-17 15:10:00|10174.6|10172.6|10174.2|10172.2|10175|10173|10174.2|10172.2|3341
1715958900000|2024-05-17 15:15:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|3687
1715959200000|2024-05-17 15:20:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|3485
1715959500000|2024-05-17 15:25:00|10174.2|10172.2|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|888
1715959800000|2024-05-17 15:30:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|12449
1715960100000|2024-05-17 15:35:00|||||||||596
1715960400000|2024-05-17 15:40:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|2838
1715960700000|2024-05-17 15:45:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|652
1715961000000|2024-05-17 15:50:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|2948
1715961300000|2024-05-17 15:55:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|2989
1715961600000|2024-05-17 16:00:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|2080
1715961900000|2024-05-17 16:05:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1110
1715962200000|2024-05-17 16:10:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|2319
1715962500000|2024-05-17 16:15:00|||||||||303
1715962800000|2024-05-17 16:20:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|1008
1715963100000|2024-05-17 16:25:00|||||||||348
1715963400000|2024-05-17 16:30:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|4284
1715963700000|2024-05-17 16:35:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|1888
1715964000000|2024-05-17 16:40:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1624
1715964300000|2024-05-17 16:45:00|||||||||227
1715964600000|2024-05-17 16:50:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1517
1715964900000|2024-05-17 16:55:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|4178
1715965200000|2024-05-17 17:00:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|814
1715965500000|2024-05-17 17:05:00|||||||||429
1715965800000|2024-05-17 17:10:00|||||||||1583
1715966100000|2024-05-17 17:15:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|361
1715966400000|2024-05-17 17:20:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|1103
1715966700000|2024-05-17 17:25:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|1240
1715967000000|2024-05-17 17:30:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|1348
1715967300000|2024-05-17 17:35:00|||||||||551
1715967600000|2024-05-17 17:40:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|985
1715967900000|2024-05-17 17:45:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|1003
1715968200000|2024-05-17 17:50:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|475
1715968500000|2024-05-17 17:55:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|2731
1715968800000|2024-05-17 18:00:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|879
1715969100000|2024-05-17 18:05:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|2451
1715969400000|2024-05-17 18:10:00|||||||||185
1715969700000|2024-05-17 18:15:00|||||||||3177
1715970000000|2024-05-17 18:20:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|6665
1715970300000|2024-05-17 18:25:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|1156
1715970600000|2024-05-17 18:30:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|458
1715970900000|2024-05-17 18:35:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|2775
1715971200000|2024-05-17 18:40:00|||||||||50
1715971500000|2024-05-17 18:45:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|807
1715971800000|2024-05-17 18:50:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|709
1715972100000|2024-05-17 18:55:00|||||||||1421
1715972400000|2024-05-17 19:00:00|||||||||872
1715972700000|2024-05-17 19:05:00|||||||||434
1715973000000|2024-05-17 19:10:00|||||||||495
1715973300000|2024-05-17 19:15:00|||||||||1506
1715973600000|2024-05-17 19:20:00|||||||||500
1715973900000|2024-05-17 19:25:00|||||||||176
1715974200000|2024-05-17 19:30:00|||||||||647
1715974500000|2024-05-17 19:35:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|746
1715974800000|2024-05-17 19:40:00|||||||||348
1715975100000|2024-05-17 19:45:00|||||||||226
1715975400000|2024-05-17 19:50:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|350
1715975700000|2024-05-17 19:55:00|||||||||381
1715976000000|2024-05-17 20:00:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|1015
1715976300000|2024-05-17 20:05:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|359
1715976600000|2024-05-17 20:10:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|374
1715976900000|2024-05-17 20:15:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|589
1715977200000|2024-05-17 20:20:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|3510
1715977500000|2024-05-17 20:25:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|2409
1715977800000|2024-05-17 20:30:00|||||||||300
1715978100000|2024-05-17 20:35:00|||||||||163
1715978400000|2024-05-17 20:40:00|||||||||309
1715978700000|2024-05-17 20:45:00|||||||||186
1715979000000|2024-05-17 20:50:00|||||||||220
1715979300000|2024-05-17 20:55:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|2286
1716156000000|2024-05-19 22:00:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|608
1716156300000|2024-05-19 22:05:00|||||||||827
1716156600000|2024-05-19 22:10:00|||||||||368
1716156900000|2024-05-19 22:15:00|||||||||198
1716157200000|2024-05-19 22:20:00|||||||||166
1716157500000|2024-05-19 22:25:00|||||||||130
1716157800000|2024-05-19 22:30:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|275
1716158100000|2024-05-19 22:35:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|104
1716158400000|2024-05-19 22:40:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|24
1716159000000|2024-05-19 22:50:00|||||||||8
1716159300000|2024-05-19 22:55:00|||||||||35
1716159600000|2024-05-19 23:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|213
1716159900000|2024-05-19 23:05:00|||||||||101
1716160200000|2024-05-19 23:10:00|||||||||1
1716160500000|2024-05-19 23:15:00|||||||||6
1716160800000|2024-05-19 23:20:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|151
1716161100000|2024-05-19 23:25:00|||||||||11
1716161400000|2024-05-19 23:30:00|||||||||2
1716161700000|2024-05-19 23:35:00|||||||||18
1716162000000|2024-05-19 23:40:00|||||||||9
1716162300000|2024-05-19 23:45:00|||||||||10
1716162600000|2024-05-19 23:50:00|||||||||337
1716162900000|2024-05-19 23:55:00|||||||||111
1716163200000|2024-05-20 00:00:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|740
1716163500000|2024-05-20 00:05:00|||||||||42
1716163800000|2024-05-20 00:10:00|||||||||87
1716164100000|2024-05-20 00:15:00|10171.9|10169.9|10171.7|10169.7|10171.9|10169.9|10171.5|10169.5|206
1716164400000|2024-05-20 00:20:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|18
1716164700000|2024-05-20 00:25:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|571
1716165000000|2024-05-20 00:30:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10172.1|10170.1|398
1716165300000|2024-05-20 00:35:00|||||||||2
1716165600000|2024-05-20 00:40:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|912
1716165900000|2024-05-20 00:45:00|||||||||157
1716166200000|2024-05-20 00:50:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|931
1716166500000|2024-05-20 00:55:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|73
1716166800000|2024-05-20 01:00:00|||||||||42
1716167400000|2024-05-20 01:10:00|||||||||1
1716167700000|2024-05-20 01:15:00|||||||||138
1716168000000|2024-05-20 01:20:00|||||||||59
1716168300000|2024-05-20 01:25:00|||||||||1
1716168600000|2024-05-20 01:30:00|||||||||1
1716169200000|2024-05-20 01:40:00|||||||||5
1716169500000|2024-05-20 01:45:00|||||||||16
1716169800000|2024-05-20 01:50:00|||||||||1
1716170100000|2024-05-20 01:55:00|||||||||447
1716170400000|2024-05-20 02:00:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|218
1716170700000|2024-05-20 02:05:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|39
1716171000000|2024-05-20 02:10:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|177
1716171300000|2024-05-20 02:15:00|||||||||1
1716171600000|2024-05-20 02:20:00|||||||||38
1716171900000|2024-05-20 02:25:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|53
1716172200000|2024-05-20 02:30:00|||||||||13
1716172500000|2024-05-20 02:35:00|||||||||353
1716172800000|2024-05-20 02:40:00|||||||||4
1716173100000|2024-05-20 02:45:00|||||||||1
1716173400000|2024-05-20 02:50:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|125
1716173700000|2024-05-20 02:55:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|14
1716174000000|2024-05-20 03:00:00|||||||||26
1716174900000|2024-05-20 03:15:00|||||||||190
1716175200000|2024-05-20 03:20:00|||||||||1121
1716175800000|2024-05-20 03:30:00|||||||||33
1716176100000|2024-05-20 03:35:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|280
1716176400000|2024-05-20 03:40:00|||||||||311
1716177300000|2024-05-20 03:55:00|||||||||31
1716177600000|2024-05-20 04:00:00|||||||||9
1716177900000|2024-05-20 04:05:00|||||||||8
1716178200000|2024-05-20 04:10:00|||||||||5
1716178500000|2024-05-20 04:15:00|||||||||21
1716178800000|2024-05-20 04:20:00|||||||||1
1716180300000|2024-05-20 04:45:00|||||||||1
1716181200000|2024-05-20 05:00:00|||||||||1
1716181500000|2024-05-20 05:05:00|||||||||6
1716182100000|2024-05-20 05:15:00|||||||||33
1716182700000|2024-05-20 05:25:00|||||||||33
1716183600000|2024-05-20 05:40:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|873
1716183900000|2024-05-20 05:45:00|||||||||568
1716184200000|2024-05-20 05:50:00|||||||||32
1716184500000|2024-05-20 05:55:00|||||||||26
1716184800000|2024-05-20 06:00:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|920
1716185100000|2024-05-20 06:05:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|213
1716185400000|2024-05-20 06:10:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|1186
1716185700000|2024-05-20 06:15:00|||||||||382
1716186000000|2024-05-20 06:20:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|578
1716186300000|2024-05-20 06:25:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|116
1716186600000|2024-05-20 06:30:00|||||||||256
1716186900000|2024-05-20 06:35:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|917
1716187200000|2024-05-20 06:40:00|10171.3|10169.3|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|214
1716187500000|2024-05-20 06:45:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|437
1716187800000|2024-05-20 06:50:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|149
1716188100000|2024-05-20 06:55:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|82
1716188400000|2024-05-20 07:00:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|691
1716188700000|2024-05-20 07:05:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|443
1716189000000|2024-05-20 07:10:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|42
1716189300000|2024-05-20 07:15:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|250
1716189600000|2024-05-20 07:20:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|860
1716189900000|2024-05-20 07:25:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|554
1716190200000|2024-05-20 07:30:00|||||||||290
1716190500000|2024-05-20 07:35:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|692
1716190800000|2024-05-20 07:40:00|||||||||82
1716191100000|2024-05-20 07:45:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|240
1716191400000|2024-05-20 07:50:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|318
1716191700000|2024-05-20 07:55:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|335
1716192000000|2024-05-20 08:00:00|||||||||359
1716192300000|2024-05-20 08:05:00|||||||||190
1716192600000|2024-05-20 08:10:00|||||||||114
1716192900000|2024-05-20 08:15:00|||||||||68
1716193200000|2024-05-20 08:20:00|||||||||288
1716193500000|2024-05-20 08:25:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|732
1716193800000|2024-05-20 08:30:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|403
1716194100000|2024-05-20 08:35:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|136
1716194400000|2024-05-20 08:40:00|||||||||86
1716194700000|2024-05-20 08:45:00|||||||||60
1716195000000|2024-05-20 08:50:00|||||||||49
1716195300000|2024-05-20 08:55:00|||||||||155
1716195600000|2024-05-20 09:00:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|287
1716195900000|2024-05-20 09:05:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|323
1716196200000|2024-05-20 09:10:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|253
1716196500000|2024-05-20 09:15:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|1091
1716196800000|2024-05-20 09:20:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|285
1716197100000|2024-05-20 09:25:00|||||||||346
1716197400000|2024-05-20 09:30:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|372
1716197700000|2024-05-20 09:35:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|657
1716198000000|2024-05-20 09:40:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1515
1716198300000|2024-05-20 09:45:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|446
1716198600000|2024-05-20 09:50:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|110
1716198900000|2024-05-20 09:55:00|||||||||36
1716199200000|2024-05-20 10:00:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|1446
1716199500000|2024-05-20 10:05:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|1463
1716199800000|2024-05-20 10:10:00|||||||||46
1716200100000|2024-05-20 10:15:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|1061
1716200400000|2024-05-20 10:20:00|||||||||1
1716200700000|2024-05-20 10:25:00|||||||||2660
1716201000000|2024-05-20 10:30:00|||||||||41
1716201300000|2024-05-20 10:35:00|||||||||8
1716201900000|2024-05-20 10:45:00|||||||||383
1716202200000|2024-05-20 10:50:00|||||||||39
1716202500000|2024-05-20 10:55:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|296
1716202800000|2024-05-20 11:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|407
1716203100000|2024-05-20 11:05:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|243
1716203400000|2024-05-20 11:10:00|||||||||350
1716203700000|2024-05-20 11:15:00|||||||||69
1716204000000|2024-05-20 11:20:00|||||||||84
1716204300000|2024-05-20 11:25:00|||||||||233
1716204600000|2024-05-20 11:30:00|||||||||3
1716204900000|2024-05-20 11:35:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|1117
1716205200000|2024-05-20 11:40:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1327
1716205500000|2024-05-20 11:45:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|418
1716205800000|2024-05-20 11:50:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|1458
1716206100000|2024-05-20 11:55:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|841
1716206400000|2024-05-20 12:00:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|1673
1716206700000|2024-05-20 12:05:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|1962
1716207000000|2024-05-20 12:10:00|10171.1|10169.1|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|3160
1716207300000|2024-05-20 12:15:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|1489
1716207600000|2024-05-20 12:20:00|10170.7|10168.7|10169.2|10167.2|10170.7|10168.7|10169.2|10167.2|4170
1716207900000|2024-05-20 12:25:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1248
1716208200000|2024-05-20 12:30:00|||||||||1658
1716208500000|2024-05-20 12:35:00|10168.8|10166.8|10167.6|10165.6|10168.8|10166.8|10167.6|10165.6|3119
1716208800000|2024-05-20 12:40:00|10167.2|10165.2|10167.6|10165.6|10168|10166|10167.2|10165.2|7730
1716209100000|2024-05-20 12:45:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|1301
1716209400000|2024-05-20 12:50:00|10167.4|10165.4|10166.8|10164.8|10167.4|10165.4|10166.8|10164.8|4721
1716209700000|2024-05-20 12:55:00|10166.6|10164.6|10167.6|10165.6|10167.6|10165.6|10166.4|10164.4|4530
1716210000000|2024-05-20 13:00:00|10167.4|10165.4|10168|10166|10168.8|10166.8|10167.4|10165.4|1591
1716210300000|2024-05-20 13:05:00|10168.2|10166.2|10168.4|10166.4|10168.4|10166.4|10168|10166|961
1716210600000|2024-05-20 13:10:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|4604
1716210900000|2024-05-20 13:15:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|1077
1716211200000|2024-05-20 13:20:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|945
1716211500000|2024-05-20 13:25:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|2695
1716211800000|2024-05-20 13:30:00|10169|10167|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|1510
1716212100000|2024-05-20 13:35:00|10169.2|10167.2|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|1442
1716212400000|2024-05-20 13:40:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|1094
1716212700000|2024-05-20 13:45:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|1298
1716213000000|2024-05-20 13:50:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|714
1716213300000|2024-05-20 13:55:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|580
1716213600000|2024-05-20 14:00:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|2180
1716213900000|2024-05-20 14:05:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|2837
1716214200000|2024-05-20 14:10:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|2818
1716214500000|2024-05-20 14:15:00|10168.6|10166.6|10168|10166|10168.8|10166.8|10168|10166|8847
1716214800000|2024-05-20 14:20:00|||||||||2816
1716215100000|2024-05-20 14:25:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|1955
1716215400000|2024-05-20 14:30:00|10169.2|10167.2|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|1681
1716215700000|2024-05-20 14:35:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|2021
1716216000000|2024-05-20 14:40:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|1378
1716216300000|2024-05-20 14:45:00|10168.6|10166.6|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|8176
1716216600000|2024-05-20 14:50:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10167.8|10165.8|2467
1716216900000|2024-05-20 14:55:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168|10166|666
1716217200000|2024-05-20 15:00:00|10168|10166|10168.4|10166.4|10168.8|10166.8|10168|10166|1174
1716217500000|2024-05-20 15:05:00|10168|10166|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|1515
1716217800000|2024-05-20 15:10:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|1101
1716218100000|2024-05-20 15:15:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|2747
1716218400000|2024-05-20 15:20:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|865
1716218700000|2024-05-20 15:25:00|||||||||447
1716219000000|2024-05-20 15:30:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|274
1716219300000|2024-05-20 15:35:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|599
1716219600000|2024-05-20 15:40:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|1476
1716219900000|2024-05-20 15:45:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|939
1716220200000|2024-05-20 15:50:00|||||||||1571
1716220500000|2024-05-20 15:55:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|817
1716220800000|2024-05-20 16:00:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|425
1716221100000|2024-05-20 16:05:00|||||||||287
1716221400000|2024-05-20 16:10:00|||||||||6
1716221700000|2024-05-20 16:15:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|789
1716222000000|2024-05-20 16:20:00|||||||||462
1716222300000|2024-05-20 16:25:00|||||||||6
1716222600000|2024-05-20 16:30:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1917
1716222900000|2024-05-20 16:35:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|583
1716223200000|2024-05-20 16:40:00|||||||||10608
1716223500000|2024-05-20 16:45:00|||||||||2389
1716223800000|2024-05-20 16:50:00|||||||||3419
1716224100000|2024-05-20 16:55:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|4349
1716224400000|2024-05-20 17:00:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|1964
1716224700000|2024-05-20 17:05:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|2449
1716225000000|2024-05-20 17:10:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|377
1716225300000|2024-05-20 17:15:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|156
1716225600000|2024-05-20 17:20:00|10167.8|10165.8|10167.6|10165.6|10167.8|10165.8|10167.6|10165.6|1164
1716225900000|2024-05-20 17:25:00|10168|10166|10168|10166|10168|10166|10168|10166|462
1716226200000|2024-05-20 17:30:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168|10166|4929
1716226500000|2024-05-20 17:35:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|268
1716226800000|2024-05-20 17:40:00|||||||||1408
1716227100000|2024-05-20 17:45:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|339
1716227400000|2024-05-20 17:50:00|||||||||356
1716227700000|2024-05-20 17:55:00|||||||||1326
1716228000000|2024-05-20 18:00:00|||||||||700
1716228300000|2024-05-20 18:05:00|||||||||1138
1716228600000|2024-05-20 18:10:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1097
1716228900000|2024-05-20 18:15:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|175
1716229200000|2024-05-20 18:20:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|512
1716229500000|2024-05-20 18:25:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|509
1716229800000|2024-05-20 18:30:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|414
1716230100000|2024-05-20 18:35:00|10168.2|10166.2|10168|10166|10168.4|10166.4|10168|10166|313
1716230400000|2024-05-20 18:40:00|||||||||334
1716230700000|2024-05-20 18:45:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|1985
1716231000000|2024-05-20 18:50:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|508
1716231300000|2024-05-20 18:55:00|||||||||1181
1716231600000|2024-05-20 19:00:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|749
1716231900000|2024-05-20 19:05:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|585
1716232200000|2024-05-20 19:10:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|779
1716232500000|2024-05-20 19:15:00|10167.8|10165.8|10167.6|10165.6|10168|10166|10167.6|10165.6|1410
1716232800000|2024-05-20 19:20:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|752
1716233100000|2024-05-20 19:25:00|||||||||466
1716233400000|2024-05-20 19:30:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|2254
1716233700000|2024-05-20 19:35:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|599
1716234000000|2024-05-20 19:40:00|||||||||276
1716234300000|2024-05-20 19:45:00|||||||||2136
1716234600000|2024-05-20 19:50:00|||||||||2126
1716234900000|2024-05-20 19:55:00|||||||||881
1716235200000|2024-05-20 20:00:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|5474
1716235500000|2024-05-20 20:05:00|||||||||400
1716235800000|2024-05-20 20:10:00|||||||||39
1716236100000|2024-05-20 20:15:00|||||||||422
1716236400000|2024-05-20 20:20:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|414
1716236700000|2024-05-20 20:25:00|||||||||2546
1716237000000|2024-05-20 20:30:00|10166|10164|10166|10164|10166|10164|10166|10164|2689
1716237300000|2024-05-20 20:35:00|||||||||508
1716237600000|2024-05-20 20:40:00|||||||||61
1716237900000|2024-05-20 20:45:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|882
1716238200000|2024-05-20 20:50:00|10166|10164|10166|10164|10166|10164|10166|10164|953
1716238500000|2024-05-20 20:55:00|||||||||982
1716242400000|2024-05-20 22:00:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|480
1716242700000|2024-05-20 22:05:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|22
1716243000000|2024-05-20 22:10:00|||||||||7
1716243300000|2024-05-20 22:15:00|||||||||127
1716243600000|2024-05-20 22:20:00|||||||||14
1716243900000|2024-05-20 22:25:00|||||||||59
1716244200000|2024-05-20 22:30:00|||||||||89
1716244500000|2024-05-20 22:35:00|||||||||3
1716244800000|2024-05-20 22:40:00|||||||||3
1716245100000|2024-05-20 22:45:00|||||||||4
1716245400000|2024-05-20 22:50:00|||||||||141
1716245700000|2024-05-20 22:55:00|||||||||25
1716246000000|2024-05-20 23:00:00|||||||||1
1716246300000|2024-05-20 23:05:00|||||||||8
1716246600000|2024-05-20 23:10:00|||||||||133
1716246900000|2024-05-20 23:15:00|||||||||105
1716247200000|2024-05-20 23:20:00|||||||||5
1716247500000|2024-05-20 23:25:00|||||||||1
1716247800000|2024-05-20 23:30:00|||||||||23
1716248100000|2024-05-20 23:35:00|||||||||25
1716248400000|2024-05-20 23:40:00|||||||||9
1716248700000|2024-05-20 23:45:00|||||||||6
1716249000000|2024-05-20 23:50:00|||||||||15
1716249300000|2024-05-20 23:55:00|||||||||12
1716249600000|2024-05-21 00:00:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|738
1716249900000|2024-05-21 00:05:00|||||||||761
1716250500000|2024-05-21 00:15:00|||||||||217
1716250800000|2024-05-21 00:20:00|||||||||32
1716251100000|2024-05-21 00:25:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|96
1716251400000|2024-05-21 00:30:00|||||||||3
1716251700000|2024-05-21 00:35:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|128
1716252000000|2024-05-21 00:40:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|169
1716252300000|2024-05-21 00:45:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|175
1716252600000|2024-05-21 00:50:00|||||||||5
1716253200000|2024-05-21 01:00:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|482
1716253500000|2024-05-21 01:05:00|||||||||467
1716253800000|2024-05-21 01:10:00|||||||||625
1716254100000|2024-05-21 01:15:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|35
1716254400000|2024-05-21 01:20:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|544
1716254700000|2024-05-21 01:25:00|||||||||298
1716255000000|2024-05-21 01:30:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|346
1716255300000|2024-05-21 01:35:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|73
1716255600000|2024-05-21 01:40:00|||||||||5
1716255900000|2024-05-21 01:45:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|117
1716256200000|2024-05-21 01:50:00|||||||||88
1716256500000|2024-05-21 01:55:00|||||||||6
1716256800000|2024-05-21 02:00:00|||||||||9
1716257100000|2024-05-21 02:05:00|||||||||10
1716257400000|2024-05-21 02:10:00|||||||||18
1716257700000|2024-05-21 02:15:00|||||||||3
1716258000000|2024-05-21 02:20:00|||||||||1
1716258300000|2024-05-21 02:25:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|505
1716258600000|2024-05-21 02:30:00|||||||||267
1716258900000|2024-05-21 02:35:00|||||||||26
1716259200000|2024-05-21 02:40:00|||||||||1
1716259500000|2024-05-21 02:45:00|||||||||31
1716259800000|2024-05-21 02:50:00|||||||||4
1716260100000|2024-05-21 02:55:00|10167.2|10165.2|10167|10165|10167.2|10165.2|10166.8|10164.8|326
1716260400000|2024-05-21 03:00:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|4
1716260700000|2024-05-21 03:05:00|||||||||4
1716261000000|2024-05-21 03:10:00|||||||||82
1716261600000|2024-05-21 03:20:00|||||||||4
1716261900000|2024-05-21 03:25:00|||||||||51
1716262500000|2024-05-21 03:35:00|||||||||2
1716262800000|2024-05-21 03:40:00|||||||||1
1716263100000|2024-05-21 03:45:00|||||||||1
1716263400000|2024-05-21 03:50:00|||||||||5
1716263700000|2024-05-21 03:55:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167|10165|528
1716264000000|2024-05-21 04:00:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|9464
1716264300000|2024-05-21 04:05:00|||||||||28
1716264600000|2024-05-21 04:10:00|||||||||25
1716265200000|2024-05-21 04:20:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|230
1716265500000|2024-05-21 04:25:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|446
1716265800000|2024-05-21 04:30:00|||||||||263
1716266100000|2024-05-21 04:35:00|||||||||401
1716266400000|2024-05-21 04:40:00|10168|10166|10168|10166|10168|10166|10168|10166|436
1716266700000|2024-05-21 04:45:00|||||||||280
1716267000000|2024-05-21 04:50:00|||||||||121
1716267300000|2024-05-21 04:55:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|638
1716267600000|2024-05-21 05:00:00|10168|10166|10168|10166|10168|10166|10168|10166|317
1716267900000|2024-05-21 05:05:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|651
1716268200000|2024-05-21 05:10:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|84
1716268500000|2024-05-21 05:15:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|73
1716268800000|2024-05-21 05:20:00|||||||||55
1716269100000|2024-05-21 05:25:00|||||||||100
1716269400000|2024-05-21 05:30:00|10168|10166|10168|10166|10168|10166|10168|10166|70
1716269700000|2024-05-21 05:35:00|||||||||523
1716270000000|2024-05-21 05:40:00|||||||||877
1716270300000|2024-05-21 05:45:00|||||||||5
1716270600000|2024-05-21 05:50:00|||||||||18
1716270900000|2024-05-21 05:55:00|||||||||6
1716271200000|2024-05-21 06:00:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|104
1716271500000|2024-05-21 06:05:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|482
1716271800000|2024-05-21 06:10:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168|10166|198
1716272100000|2024-05-21 06:15:00|||||||||166
1716272400000|2024-05-21 06:20:00|||||||||74
1716272700000|2024-05-21 06:25:00|||||||||809
1716273000000|2024-05-21 06:30:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|326
1716273300000|2024-05-21 06:35:00|||||||||140
1716273600000|2024-05-21 06:40:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|306
1716273900000|2024-05-21 06:45:00|10168|10166|10168|10166|10168|10166|10168|10166|72
1716274200000|2024-05-21 06:50:00|||||||||116
1716274500000|2024-05-21 06:55:00|||||||||42
1716274800000|2024-05-21 07:00:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|948
1716275100000|2024-05-21 07:05:00|||||||||440
1716275400000|2024-05-21 07:10:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|793
1716275700000|2024-05-21 07:15:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1068
1716276000000|2024-05-21 07:20:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|472
1716276300000|2024-05-21 07:25:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|1200
1716276600000|2024-05-21 07:30:00|||||||||132
1716276900000|2024-05-21 07:35:00|10168.6|10166.6|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|230
1716277200000|2024-05-21 07:40:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|363
1716277500000|2024-05-21 07:45:00|||||||||13
1716277800000|2024-05-21 07:50:00|||||||||2
1716278100000|2024-05-21 07:55:00|||||||||1635
1716278400000|2024-05-21 08:00:00|||||||||151
1716278700000|2024-05-21 08:05:00|||||||||327
1716279000000|2024-05-21 08:10:00|||||||||121
1716279300000|2024-05-21 08:15:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|511
1716279600000|2024-05-21 08:20:00|||||||||152
1716279900000|2024-05-21 08:25:00|||||||||301
1716280200000|2024-05-21 08:30:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|63
1716280500000|2024-05-21 08:35:00|||||||||1350
1716280800000|2024-05-21 08:40:00|||||||||53
1716281100000|2024-05-21 08:45:00|||||||||201
1716281400000|2024-05-21 08:50:00|||||||||1
1716281700000|2024-05-21 08:55:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1851
1716282000000|2024-05-21 09:00:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|1190
1716282300000|2024-05-21 09:05:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|420
1716282600000|2024-05-21 09:10:00|||||||||3414
1716282900000|2024-05-21 09:15:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1449
1716283200000|2024-05-21 09:20:00|||||||||572
1716283500000|2024-05-21 09:25:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|1255
1716283800000|2024-05-21 09:30:00|||||||||7
1716284100000|2024-05-21 09:35:00|||||||||23
1716284400000|2024-05-21 09:40:00|||||||||13
1716284700000|2024-05-21 09:45:00|||||||||13
1716285000000|2024-05-21 09:50:00|||||||||33
1716285300000|2024-05-21 09:55:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|411
1716285600000|2024-05-21 10:00:00|||||||||56
1716285900000|2024-05-21 10:05:00|||||||||119
1716286200000|2024-05-21 10:10:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|952
1716286500000|2024-05-21 10:15:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|387
1716286800000|2024-05-21 10:20:00|10169.9|10167.9|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|735
1716287100000|2024-05-21 10:25:00|||||||||518
1716287400000|2024-05-21 10:30:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|239
1716287700000|2024-05-21 10:35:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|291
1716288000000|2024-05-21 10:40:00|||||||||358
1716288300000|2024-05-21 10:45:00|||||||||121
1716288600000|2024-05-21 10:50:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|1056
1716288900000|2024-05-21 10:55:00|||||||||1034
1716289200000|2024-05-21 11:00:00|||||||||185
1716289500000|2024-05-21 11:05:00|||||||||121
1716289800000|2024-05-21 11:10:00|||||||||659
1716290100000|2024-05-21 11:15:00|||||||||364
1716290400000|2024-05-21 11:20:00|||||||||380
1716290700000|2024-05-21 11:25:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|724
1716291000000|2024-05-21 11:30:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|897
1716291300000|2024-05-21 11:35:00|||||||||126
1716291600000|2024-05-21 11:40:00|||||||||1043
1716291900000|2024-05-21 11:45:00|10169.8|10167.8|10169.6|10167.6|10169.8|10167.8|10169.6|10167.6|204
1716292200000|2024-05-21 11:50:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|5788
1716292500000|2024-05-21 11:55:00|||||||||436
1716292800000|2024-05-21 12:00:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|1561
1716293100000|2024-05-21 12:05:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|1530
1716293400000|2024-05-21 12:10:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|586
1716293700000|2024-05-21 12:15:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|275
1716294000000|2024-05-21 12:20:00|10168.6|10166.6|10168.8|10166.8|10168.8|10166.8|10168.6|10166.6|2049
1716294300000|2024-05-21 12:25:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|2405
1716294600000|2024-05-21 12:30:00|10168.8|10166.8|10169.6|10167.6|10169.9|10167.9|10168.4|10166.4|6026
1716294900000|2024-05-21 12:35:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|4637
1716295200000|2024-05-21 12:40:00|10169.2|10167.2|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1632
1716295500000|2024-05-21 12:45:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|878
1716295800000|2024-05-21 12:50:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1990
1716296100000|2024-05-21 12:55:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|4426
1716296400000|2024-05-21 13:00:00|10169.6|10167.6|10166|10164|10169.6|10167.6|10165.3|10163.3|21875
1716296700000|2024-05-21 13:05:00|10166.4|10164.4|10169.6|10167.6|10169.9|10167.9|10166|10164|13726
1716297000000|2024-05-21 13:10:00|10169.2|10167.2|10169.6|10167.6|10170.3|10168.3|10169|10167|11303
1716297300000|2024-05-21 13:15:00|10169.2|10167.2|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|2451
1716297600000|2024-05-21 13:20:00|10170.3|10168.3|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|4782
1716297900000|2024-05-21 13:25:00|10170.9|10168.9|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|7493
1716298200000|2024-05-21 13:30:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.1|10168.1|12566
1716298500000|2024-05-21 13:35:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|2329
1716298800000|2024-05-21 13:40:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|3131
1716299100000|2024-05-21 13:45:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|11468
1716299400000|2024-05-21 13:50:00|10170.7|10168.7|10171.9|10169.9|10171.9|10169.9|10170.3|10168.3|13828
1716299700000|2024-05-21 13:55:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|6599
1716300000000|2024-05-21 14:00:00|10171.7|10169.7|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|20488
1716300300000|2024-05-21 14:05:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|3306
1716300600000|2024-05-21 14:10:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|2433
1716300900000|2024-05-21 14:15:00|||||||||757
1716301200000|2024-05-21 14:20:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|1889
1716301500000|2024-05-21 14:25:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|1449
1716301800000|2024-05-21 14:30:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|1220
1716302100000|2024-05-21 14:35:00|10171.3|10169.3|10171.1|10169.1|10171.3|10169.3|10171.1|10169.1|5830
1716302400000|2024-05-21 14:40:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|2219
1716302700000|2024-05-21 14:45:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|1971
1716303000000|2024-05-21 14:50:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|4148
1716303300000|2024-05-21 14:55:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|317
1716303600000|2024-05-21 15:00:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|2756
1716303900000|2024-05-21 15:05:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|4666
1716304200000|2024-05-21 15:10:00|||||||||7341
1716304500000|2024-05-21 15:15:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|597
1716304800000|2024-05-21 15:20:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|1354
1716305100000|2024-05-21 15:25:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|1425
1716305400000|2024-05-21 15:30:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|3097
1716305700000|2024-05-21 15:35:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.5|10168.5|7966
1716306000000|2024-05-21 15:40:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|2736
1716306300000|2024-05-21 15:45:00|||||||||679
1716306600000|2024-05-21 15:50:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|2654
1716306900000|2024-05-21 15:55:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|1123
1716307200000|2024-05-21 16:00:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|1040
1716307500000|2024-05-21 16:05:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|4650
1716307800000|2024-05-21 16:10:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|5450
1716308100000|2024-05-21 16:15:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|2005
1716308400000|2024-05-21 16:20:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|1040
1716308700000|2024-05-21 16:25:00|||||||||353
1716309000000|2024-05-21 16:30:00|||||||||944
1716309300000|2024-05-21 16:35:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|408
1716309600000|2024-05-21 16:40:00|||||||||2656
1716309900000|2024-05-21 16:45:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|1037
1716310200000|2024-05-21 16:50:00|||||||||5810
1716310500000|2024-05-21 16:55:00|||||||||124
1716310800000|2024-05-21 17:00:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|663
1716311100000|2024-05-21 17:05:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|1499
1716311400000|2024-05-21 17:10:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|3132
1716311700000|2024-05-21 17:15:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|1149
1716312000000|2024-05-21 17:20:00|||||||||369
1716312300000|2024-05-21 17:25:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|1333
1716312600000|2024-05-21 17:30:00|||||||||175
1716312900000|2024-05-21 17:35:00|||||||||1442
1716313200000|2024-05-21 17:40:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|446
1716313500000|2024-05-21 17:45:00|||||||||78
1716313800000|2024-05-21 17:50:00|||||||||8
1716314100000|2024-05-21 17:55:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|1410
1716314400000|2024-05-21 18:00:00|||||||||553
1716314700000|2024-05-21 18:05:00|||||||||603
1716315000000|2024-05-21 18:10:00|||||||||96
1716315300000|2024-05-21 18:15:00|||||||||664
1716315600000|2024-05-21 18:20:00|||||||||391
1716315900000|2024-05-21 18:25:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|1952
1716316200000|2024-05-21 18:30:00|||||||||339
1716316500000|2024-05-21 18:35:00|||||||||199
1716316800000|2024-05-21 18:40:00|||||||||20
1716317100000|2024-05-21 18:45:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|4988
1716317400000|2024-05-21 18:50:00|||||||||1867
1716317700000|2024-05-21 18:55:00|||||||||3049
1716318000000|2024-05-21 19:00:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|3295
1716318300000|2024-05-21 19:05:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|921
1716318600000|2024-05-21 19:10:00|||||||||612
1716318900000|2024-05-21 19:15:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|2022
1716319200000|2024-05-21 19:20:00|||||||||198
1716319500000|2024-05-21 19:25:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|944
1716319800000|2024-05-21 19:30:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|1949
1716320100000|2024-05-21 19:35:00|||||||||505
1716320400000|2024-05-21 19:40:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|3280
1716320700000|2024-05-21 19:45:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|3344
1716321000000|2024-05-21 19:50:00|||||||||722
1716321300000|2024-05-21 19:55:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|3027
1716321600000|2024-05-21 20:00:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|1061
1716321900000|2024-05-21 20:05:00|||||||||658
1716322200000|2024-05-21 20:10:00|||||||||265
1716322500000|2024-05-21 20:15:00|||||||||628
1716322800000|2024-05-21 20:20:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|5437
1716323100000|2024-05-21 20:25:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|3307
1716323400000|2024-05-21 20:30:00|||||||||1344
1716323700000|2024-05-21 20:35:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|5244
1716324000000|2024-05-21 20:40:00|||||||||1084
1716324300000|2024-05-21 20:45:00|||||||||512
1716324600000|2024-05-21 20:50:00|||||||||198
1716324900000|2024-05-21 20:55:00|||||||||1906
1716328800000|2024-05-21 22:00:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|532
1716329100000|2024-05-21 22:05:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|355
1716329400000|2024-05-21 22:10:00|10169.8|10167.8|10169.6|10167.6|10169.8|10167.8|10169.6|10167.6|721
1716329700000|2024-05-21 22:15:00|||||||||80
1716330000000|2024-05-21 22:20:00|||||||||500
1716330600000|2024-05-21 22:30:00|||||||||1
1716330900000|2024-05-21 22:35:00|||||||||15
1716331200000|2024-05-21 22:40:00|||||||||5
1716331500000|2024-05-21 22:45:00|||||||||5
1716331800000|2024-05-21 22:50:00|||||||||3
1716332100000|2024-05-21 22:55:00|||||||||3
1716332400000|2024-05-21 23:00:00|||||||||3
1716332700000|2024-05-21 23:05:00|||||||||2
1716333000000|2024-05-21 23:10:00|||||||||3
1716333300000|2024-05-21 23:15:00|||||||||533
1716333900000|2024-05-21 23:25:00|||||||||3
1716334200000|2024-05-21 23:30:00|||||||||510
1716334500000|2024-05-21 23:35:00|||||||||429
1716334800000|2024-05-21 23:40:00|||||||||311
1716335100000|2024-05-21 23:45:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|510
1716335400000|2024-05-21 23:50:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|88
1716335700000|2024-05-21 23:55:00|||||||||2
1716336000000|2024-05-22 00:00:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|846
1716336300000|2024-05-22 00:05:00|||||||||102
1716336600000|2024-05-22 00:10:00|||||||||3
1716336900000|2024-05-22 00:15:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|313
1716337200000|2024-05-22 00:20:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|1788
1716337500000|2024-05-22 00:25:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|609
1716337800000|2024-05-22 00:30:00|10169.8|10167.8|10169.6|10167.6|10169.8|10167.8|10169.6|10167.6|913
1716338100000|2024-05-22 00:35:00|||||||||1
1716338400000|2024-05-22 00:40:00|||||||||1
1716338700000|2024-05-22 00:45:00|||||||||2
1716339000000|2024-05-22 00:50:00|10169.4|10167.4|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|674
1716339300000|2024-05-22 00:55:00|10169|10167|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|762
1716339600000|2024-05-22 01:00:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|2756
1716339900000|2024-05-22 01:05:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|39
1716340200000|2024-05-22 01:10:00|||||||||166
1716340500000|2024-05-22 01:15:00|||||||||152
1716340800000|2024-05-22 01:20:00|10169.4|10167.4|10169.4|10167.4|10169.6|10167.6|10169.2|10167.2|332
1716341100000|2024-05-22 01:25:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|527
1716341700000|2024-05-22 01:35:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|451
1716342300000|2024-05-22 01:45:00|||||||||228
1716342600000|2024-05-22 01:50:00|||||||||144
1716342900000|2024-05-22 01:55:00|||||||||2
1716343200000|2024-05-22 02:00:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|221
1716343500000|2024-05-22 02:05:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|29
1716343800000|2024-05-22 02:10:00|||||||||159
1716344100000|2024-05-22 02:15:00|||||||||16
1716344400000|2024-05-22 02:20:00|||||||||15
1716344700000|2024-05-22 02:25:00|||||||||9
1716345000000|2024-05-22 02:30:00|||||||||41
1716345300000|2024-05-22 02:35:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|583
1716345600000|2024-05-22 02:40:00|||||||||14
1716345900000|2024-05-22 02:45:00|||||||||114
1716346200000|2024-05-22 02:50:00|||||||||53
1716346500000|2024-05-22 02:55:00|||||||||12
1716346800000|2024-05-22 03:00:00|||||||||20
1716347100000|2024-05-22 03:05:00|10169|10167|10168.8|10166.8|10169|10167|10168.8|10166.8|169
1716347400000|2024-05-22 03:10:00|||||||||17
1716347700000|2024-05-22 03:15:00|||||||||9
1716348000000|2024-05-22 03:20:00|||||||||672
1716348300000|2024-05-22 03:25:00|||||||||25
1716348600000|2024-05-22 03:30:00|||||||||12
1716348900000|2024-05-22 03:35:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|183
1716349200000|2024-05-22 03:40:00|||||||||38
1716349500000|2024-05-22 03:45:00|||||||||118
1716349800000|2024-05-22 03:50:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|16
1716350100000|2024-05-22 03:55:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|19
1716350400000|2024-05-22 04:00:00|||||||||77
1716350700000|2024-05-22 04:05:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|92
1716351000000|2024-05-22 04:10:00|||||||||51
1716351300000|2024-05-22 04:15:00|||||||||218
1716351600000|2024-05-22 04:20:00|||||||||13
1716351900000|2024-05-22 04:25:00|||||||||28
1716352200000|2024-05-22 04:30:00|||||||||16
1716352500000|2024-05-22 04:35:00|||||||||741
1716352800000|2024-05-22 04:40:00|10168.4|10166.4|10168.6|10166.6|10168.8|10166.8|10168.4|10166.4|373
1716353100000|2024-05-22 04:45:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|2011
1716353400000|2024-05-22 04:50:00|||||||||43
1716353700000|2024-05-22 04:55:00|||||||||2084
1716354000000|2024-05-22 05:00:00|10168|10166|10168|10166|10168|10166|10168|10166|716
1716354300000|2024-05-22 05:05:00|||||||||1389
1716354900000|2024-05-22 05:15:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|239
1716355200000|2024-05-22 05:20:00|||||||||44
1716355500000|2024-05-22 05:25:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|83
1716355800000|2024-05-22 05:30:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|791
1716356100000|2024-05-22 05:35:00|||||||||651
1716356400000|2024-05-22 05:40:00|||||||||253
1716356700000|2024-05-22 05:45:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|515
1716357000000|2024-05-22 05:50:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|265
1716357300000|2024-05-22 05:55:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|728
1716357600000|2024-05-22 06:00:00|10166.8|10164.8|10166|10164|10167.2|10165.2|10165.5|10163.5|6111
1716357900000|2024-05-22 06:05:00|10165.8|10163.8|10165.6|10163.6|10166|10164|10165.3|10163.3|1054
1716358200000|2024-05-22 06:10:00|10165.3|10163.3|10165.6|10163.6|10166|10164|10165.3|10163.3|1187
1716358500000|2024-05-22 06:15:00|10166|10164|10166|10164|10166|10164|10165.6|10163.6|590
1716358800000|2024-05-22 06:20:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|586
1716359100000|2024-05-22 06:25:00|10165.1|10163.1|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|1175
1716359400000|2024-05-22 06:30:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|1890
1716359700000|2024-05-22 06:35:00|10163.7|10161.7|10164.5|10162.5|10164.9|10162.9|10163.7|10161.7|2469
1716360000000|2024-05-22 06:40:00|10164.1|10162.1|10164.1|10162.1|10164.3|10162.3|10164.1|10162.1|1014
1716360300000|2024-05-22 06:45:00|10164.3|10162.3|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|499
1716360600000|2024-05-22 06:50:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|366
1716360900000|2024-05-22 06:55:00|||||||||222
1716361200000|2024-05-22 07:00:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|2873
1716361500000|2024-05-22 07:05:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|1168
1716361800000|2024-05-22 07:10:00|||||||||226
1716362100000|2024-05-22 07:15:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|2951
1716362400000|2024-05-22 07:20:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|2021
1716362700000|2024-05-22 07:25:00|10164.1|10162.1|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|1633
1716363000000|2024-05-22 07:30:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|1055
1716363300000|2024-05-22 07:35:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|539
1716363600000|2024-05-22 07:40:00|||||||||247
1716363900000|2024-05-22 07:45:00|||||||||69
1716364200000|2024-05-22 07:50:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|900
1716364500000|2024-05-22 07:55:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|1286
1716364800000|2024-05-22 08:00:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|103
1716365100000|2024-05-22 08:05:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|3357
1716365400000|2024-05-22 08:10:00|||||||||888
1716365700000|2024-05-22 08:15:00|||||||||737
1716366000000|2024-05-22 08:20:00|||||||||27
1716366300000|2024-05-22 08:25:00|||||||||168
1716366600000|2024-05-22 08:30:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|431
1716366900000|2024-05-22 08:35:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|224
1716367200000|2024-05-22 08:40:00|||||||||98
1716367500000|2024-05-22 08:45:00|||||||||262
1716367800000|2024-05-22 08:50:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|806
1716368100000|2024-05-22 08:55:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1148
1716368400000|2024-05-22 09:00:00|||||||||94
1716368700000|2024-05-22 09:05:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|230
1716369000000|2024-05-22 09:10:00|||||||||267
1716369300000|2024-05-22 09:15:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|351
1716369600000|2024-05-22 09:20:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|608
1716369900000|2024-05-22 09:25:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|186
1716370200000|2024-05-22 09:30:00|||||||||36
1716370500000|2024-05-22 09:35:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|504
1716370800000|2024-05-22 09:40:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|865
1716371100000|2024-05-22 09:45:00|||||||||110
1716371400000|2024-05-22 09:50:00|||||||||752
1716371700000|2024-05-22 09:55:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|169
1716372000000|2024-05-22 10:00:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|1150
1716372300000|2024-05-22 10:05:00|||||||||162
1716372600000|2024-05-22 10:10:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|386
1716372900000|2024-05-22 10:15:00|||||||||32
1716373200000|2024-05-22 10:20:00|||||||||539
1716373500000|2024-05-22 10:25:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|546
1716373800000|2024-05-22 10:30:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|241
1716374100000|2024-05-22 10:35:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1114
1716374400000|2024-05-22 10:40:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|196
1716374700000|2024-05-22 10:45:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|363
1716375000000|2024-05-22 10:50:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|130
1716375300000|2024-05-22 10:55:00|10163.3|10161.3|10163.3|10161.3|10163.5|10161.5|10163.3|10161.3|10047
1716375600000|2024-05-22 11:00:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|221
1716375900000|2024-05-22 11:05:00|||||||||1382
1716376200000|2024-05-22 11:10:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|1560
1716376500000|2024-05-22 11:15:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|3939
1716376800000|2024-05-22 11:20:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|826
1716377100000|2024-05-22 11:25:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|840
1716377400000|2024-05-22 11:30:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|996
1716377700000|2024-05-22 11:35:00|10162.7|10160.7|10161.7|10159.7|10162.9|10160.9|10161.7|10159.7|5866
1716378000000|2024-05-22 11:40:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10161|10159|3432
1716378300000|2024-05-22 11:45:00|10161|10159|10161.4|10159.4|10161.5|10159.5|10161|10159|1555
1716378600000|2024-05-22 11:50:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|955
1716378900000|2024-05-22 11:55:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.5|10159.5|174
1716379200000|2024-05-22 12:00:00|10161.5|10159.5|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|4880
1716379500000|2024-05-22 12:05:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|3307
1716379800000|2024-05-22 12:10:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|2309
1716380100000|2024-05-22 12:15:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|2792
1716380400000|2024-05-22 12:20:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|1082
1716380700000|2024-05-22 12:25:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|1798
1716381000000|2024-05-22 12:30:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|2119
1716381300000|2024-05-22 12:35:00|10161.5|10159.5|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|62248
1716381600000|2024-05-22 12:40:00|10161.7|10159.7|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|3968
1716381900000|2024-05-22 12:45:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|802
1716382200000|2024-05-22 12:50:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|739
1716382500000|2024-05-22 12:55:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|8362
1716382800000|2024-05-22 13:00:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|12256
1716383100000|2024-05-22 13:05:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|2328
1716383400000|2024-05-22 13:10:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|526
1716383700000|2024-05-22 13:15:00|||||||||1493
1716384000000|2024-05-22 13:20:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|4391
1716384300000|2024-05-22 13:25:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|1172
1716384600000|2024-05-22 13:30:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|3252
1716384900000|2024-05-22 13:35:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|3067
1716385200000|2024-05-22 13:40:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|6902
1716385500000|2024-05-22 13:45:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|7063
1716385800000|2024-05-22 13:50:00|10163.3|10161.3|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|4302
1716386100000|2024-05-22 13:55:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|3978
1716386400000|2024-05-22 14:00:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|6299
1716386700000|2024-05-22 14:05:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|7984
1716387000000|2024-05-22 14:10:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|2783
1716387300000|2024-05-22 14:15:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|11427
1716387600000|2024-05-22 14:20:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|2662
1716387900000|2024-05-22 14:25:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|676
1716388200000|2024-05-22 14:30:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|2051
1716388500000|2024-05-22 14:35:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|2179
1716388800000|2024-05-22 14:40:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|3403
1716389100000|2024-05-22 14:45:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|1913
1716389400000|2024-05-22 14:50:00|10164.1|10162.1|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|3791
1716389700000|2024-05-22 14:55:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|3947
1716390000000|2024-05-22 15:00:00|10165.3|10163.3|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|12760
1716390300000|2024-05-22 15:05:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|2161
1716390600000|2024-05-22 15:10:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|2751
1716390900000|2024-05-22 15:15:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|1437
1716391200000|2024-05-22 15:20:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|2025
1716391500000|2024-05-22 15:25:00|||||||||778
1716391800000|2024-05-22 15:30:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|1022
1716392100000|2024-05-22 15:35:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|1796
1716392400000|2024-05-22 15:40:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|902
1716392700000|2024-05-22 15:45:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|3040
1716393000000|2024-05-22 15:50:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|1527
1716393300000|2024-05-22 15:55:00|||||||||56
1716393600000|2024-05-22 16:00:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|683
1716393900000|2024-05-22 16:05:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|32500
1716394200000|2024-05-22 16:10:00|10163.3|10161.3|10163.3|10161.3|10164.1|10162.1|10162.9|10160.9|5012
1716394500000|2024-05-22 16:15:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|455
1716394800000|2024-05-22 16:20:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|333
1716395100000|2024-05-22 16:25:00|||||||||5352
1716395400000|2024-05-22 16:30:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|2290
1716395700000|2024-05-22 16:35:00|||||||||280
1716396000000|2024-05-22 16:40:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|183
1716396300000|2024-05-22 16:45:00|||||||||771
1716396600000|2024-05-22 16:50:00|10163.3|10161.3|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|2917
1716396900000|2024-05-22 16:55:00|10163.3|10161.3|10163.5|10161.5|10163.7|10161.7|10163.3|10161.3|1517
1716397200000|2024-05-22 17:00:00|10163.3|10161.3|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|956
1716397500000|2024-05-22 17:05:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|2483
1716397800000|2024-05-22 17:10:00|10163.3|10161.3|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|4106
1716398100000|2024-05-22 17:15:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|21234
1716398400000|2024-05-22 17:20:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|10572
1716398700000|2024-05-22 17:25:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|3155
1716399000000|2024-05-22 17:30:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|11930
1716399300000|2024-05-22 17:35:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|6054
1716399600000|2024-05-22 17:40:00|||||||||9248
1716399900000|2024-05-22 17:45:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|1357
1716400200000|2024-05-22 17:50:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|7668
1716400500000|2024-05-22 17:55:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|8145
1716400800000|2024-05-22 18:00:00|10162.9|10160.9|10161.4|10159.4|10162.9|10160.9|10160.6|10158.6|10500
1716401100000|2024-05-22 18:05:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|2272
1716401400000|2024-05-22 18:10:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|10908
1716401700000|2024-05-22 18:15:00|10160.6|10158.6|10161|10159|10161|10159|10160.2|10158.2|4454
1716402000000|2024-05-22 18:20:00|10160.6|10158.6|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|18987
1716402300000|2024-05-22 18:25:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|1769
1716402600000|2024-05-22 18:30:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|2309
1716402900000|2024-05-22 18:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|1617
1716403200000|2024-05-22 18:40:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|2154
1716403500000|2024-05-22 18:45:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.2|10159.2|1516
1716403800000|2024-05-22 18:50:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|2532
1716404100000|2024-05-22 18:55:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|3855
1716404400000|2024-05-22 19:00:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|1281
1716404700000|2024-05-22 19:05:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|597
1716405000000|2024-05-22 19:10:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|1774
1716405300000|2024-05-22 19:15:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|3559
1716405600000|2024-05-22 19:20:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|645
1716405900000|2024-05-22 19:25:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|2295
1716406200000|2024-05-22 19:30:00|10161|10159|10161|10159|10161|10159|10161|10159|654
1716406500000|2024-05-22 19:35:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|3883
1716406800000|2024-05-22 19:40:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161|10159|6322
1716407100000|2024-05-22 19:45:00|||||||||1502
1716407400000|2024-05-22 19:50:00|||||||||874
1716407700000|2024-05-22 19:55:00|||||||||2691
1716408000000|2024-05-22 20:00:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|2648
1716408300000|2024-05-22 20:05:00|||||||||2059
1716408600000|2024-05-22 20:10:00|||||||||1277
1716408900000|2024-05-22 20:15:00|||||||||1085
1716409200000|2024-05-22 20:20:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|2394
1716409500000|2024-05-22 20:25:00|||||||||377
1716409800000|2024-05-22 20:30:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|4006
1716410100000|2024-05-22 20:35:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|1420
1716410400000|2024-05-22 20:40:00|||||||||572
1716410700000|2024-05-22 20:45:00|||||||||8427
1716411000000|2024-05-22 20:50:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|4552
1716411300000|2024-05-22 20:55:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|3601
1716415200000|2024-05-22 22:00:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|39
1716415500000|2024-05-22 22:05:00|10161.5|10159.5|10161.4|10159.4|10161.5|10159.5|10161.4|10159.4|645
1716415800000|2024-05-22 22:10:00|||||||||20
1716416100000|2024-05-22 22:15:00|||||||||3
1716416700000|2024-05-22 22:25:00|||||||||2
1716417000000|2024-05-22 22:30:00|||||||||333
1716417300000|2024-05-22 22:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|483
1716417600000|2024-05-22 22:40:00|||||||||32
1716417900000|2024-05-22 22:45:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|867
1716418200000|2024-05-22 22:50:00|10161|10159|10161|10159|10161|10159|10161|10159|169
1716418500000|2024-05-22 22:55:00|||||||||78
1716418800000|2024-05-22 23:00:00|||||||||11
1716419100000|2024-05-22 23:05:00|||||||||40
1716419400000|2024-05-22 23:10:00|||||||||182
1716419700000|2024-05-22 23:15:00|||||||||269
1716420300000|2024-05-22 23:25:00|||||||||8
1716420600000|2024-05-22 23:30:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.2|10159.2|45
1716420900000|2024-05-22 23:35:00|10161|10159|10161|10159|10161|10159|10161|10159|222
1716421200000|2024-05-22 23:40:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|203
1716421500000|2024-05-22 23:45:00|||||||||105
1716421800000|2024-05-22 23:50:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|724
1716422100000|2024-05-22 23:55:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|90
1716422400000|2024-05-23 00:00:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|107
1716422700000|2024-05-23 00:05:00|||||||||244
1716423000000|2024-05-23 00:10:00|||||||||96
1716423300000|2024-05-23 00:15:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|679
1716423600000|2024-05-23 00:20:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|684
1716423900000|2024-05-23 00:25:00|||||||||348
1716424200000|2024-05-23 00:30:00|10161|10159|10161|10159|10161.2|10159.2|10160.6|10158.6|656
1716424500000|2024-05-23 00:35:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|359
1716424800000|2024-05-23 00:40:00|||||||||98
1716425100000|2024-05-23 00:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|536
1716425400000|2024-05-23 00:50:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|356
1716425700000|2024-05-23 00:55:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|146
1716426000000|2024-05-23 01:00:00|||||||||13
1716426300000|2024-05-23 01:05:00|||||||||3
1716426600000|2024-05-23 01:10:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|103
1716426900000|2024-05-23 01:15:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|354
1716427200000|2024-05-23 01:20:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|25
1716427500000|2024-05-23 01:25:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|414
1716427800000|2024-05-23 01:30:00|||||||||10
1716428100000|2024-05-23 01:35:00|||||||||1
1716428400000|2024-05-23 01:40:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|51
1716428700000|2024-05-23 01:45:00|||||||||285
1716429000000|2024-05-23 01:50:00|||||||||32
1716429300000|2024-05-23 01:55:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|1000
1716429600000|2024-05-23 02:00:00|||||||||38
1716429900000|2024-05-23 02:05:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|57
1716430200000|2024-05-23 02:10:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|658
1716430500000|2024-05-23 02:15:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|414
1716430800000|2024-05-23 02:20:00|||||||||127
1716431100000|2024-05-23 02:25:00|||||||||10
1716431400000|2024-05-23 02:30:00|||||||||7
1716431700000|2024-05-23 02:35:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.9|10159.9|243
1716432000000|2024-05-23 02:40:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|441
1716432300000|2024-05-23 02:45:00|||||||||19
1716432600000|2024-05-23 02:50:00|||||||||813
1716432900000|2024-05-23 02:55:00|||||||||76
1716433200000|2024-05-23 03:00:00|||||||||253
1716433500000|2024-05-23 03:05:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|791
1716433800000|2024-05-23 03:10:00|||||||||180
1716434100000|2024-05-23 03:15:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|104
1716434400000|2024-05-23 03:20:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|154
1716434700000|2024-05-23 03:25:00|||||||||500
1716435000000|2024-05-23 03:30:00|||||||||5
1716435300000|2024-05-23 03:35:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|172
1716435600000|2024-05-23 03:40:00|||||||||58
1716435900000|2024-05-23 03:45:00|||||||||315
1716436200000|2024-05-23 03:50:00|||||||||65
1716436500000|2024-05-23 03:55:00|||||||||5
1716436800000|2024-05-23 04:00:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|148
1716437100000|2024-05-23 04:05:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|84
1716437400000|2024-05-23 04:10:00|||||||||23
1716437700000|2024-05-23 04:15:00|||||||||48
1716438000000|2024-05-23 04:20:00|||||||||16
1716438300000|2024-05-23 04:25:00|10161|10159|10161|10159|10161|10159|10161|10159|92
1716438600000|2024-05-23 04:30:00|||||||||31
1716438900000|2024-05-23 04:35:00|||||||||25
1716439200000|2024-05-23 04:40:00|||||||||125
1716439500000|2024-05-23 04:45:00|||||||||707
1716439800000|2024-05-23 04:50:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|508
1716440100000|2024-05-23 04:55:00|||||||||9
1716440400000|2024-05-23 05:00:00|||||||||5
1716440700000|2024-05-23 05:05:00|10161|10159|10161|10159|10161|10159|10161|10159|85
1716441000000|2024-05-23 05:10:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|102
1716441300000|2024-05-23 05:15:00|||||||||438
1716441600000|2024-05-23 05:20:00|||||||||527
1716441900000|2024-05-23 05:25:00|||||||||397
1716442200000|2024-05-23 05:30:00|||||||||33
1716442500000|2024-05-23 05:35:00|||||||||6
1716442800000|2024-05-23 05:40:00|||||||||301
1716443100000|2024-05-23 05:45:00|||||||||6
1716443400000|2024-05-23 05:50:00|||||||||856
1716443700000|2024-05-23 05:55:00|||||||||62
1716444000000|2024-05-23 06:00:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1269
1716444300000|2024-05-23 06:05:00|||||||||496
1716444600000|2024-05-23 06:10:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|372
1716444900000|2024-05-23 06:15:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|466
1716445200000|2024-05-23 06:20:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|848
1716445500000|2024-05-23 06:25:00|||||||||63
1716445800000|2024-05-23 06:30:00|10161|10159|10161|10159|10161|10159|10161|10159|28344
1716446100000|2024-05-23 06:35:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|1133
1716446400000|2024-05-23 06:40:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|318
1716446700000|2024-05-23 06:45:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|2374
1716447000000|2024-05-23 06:50:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|240
1716447300000|2024-05-23 06:55:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|594
1716447600000|2024-05-23 07:00:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|5468
1716447900000|2024-05-23 07:05:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|2998
1716448200000|2024-05-23 07:10:00|10161.4|10159.4|10160.2|10158.2|10161.4|10159.4|10160.2|10158.2|2507
1716448500000|2024-05-23 07:15:00|10160.4|10158.4|10162.1|10160.1|10162.5|10160.5|10160.4|10158.4|4289
1716448800000|2024-05-23 07:20:00|||||||||284
1716449100000|2024-05-23 07:25:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1960
1716449400000|2024-05-23 07:30:00|10161.7|10159.7|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|3185
1716449700000|2024-05-23 07:35:00|10161|10159|10160.6|10158.6|10161|10159|10160.2|10158.2|888
1716450000000|2024-05-23 07:40:00|10160.4|10158.4|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|1422
1716450300000|2024-05-23 07:45:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|890
1716450600000|2024-05-23 07:50:00|||||||||123
1716450900000|2024-05-23 07:55:00|||||||||661
1716451200000|2024-05-23 08:00:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|96
1716451500000|2024-05-23 08:05:00|10159.4|10157.4|10159.2|10157.2|10159.4|10157.4|10159|10157|2797
1716451800000|2024-05-23 08:10:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|222
1716452100000|2024-05-23 08:15:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|3768
1716452400000|2024-05-23 08:20:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|5335
1716452700000|2024-05-23 08:25:00|10159|10157|10158.2|10156.2|10159|10157|10158.2|10156.2|2676
1716453000000|2024-05-23 08:30:00|10158.6|10156.6|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|3065
1716453300000|2024-05-23 08:35:00|10159.8|10157.8|10160|10158|10160.2|10158.2|10159.8|10157.8|1616
1716453600000|2024-05-23 08:40:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|2803
1716453900000|2024-05-23 08:45:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|10451
1716454200000|2024-05-23 08:50:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|24747
1716454500000|2024-05-23 08:55:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|582
1716454800000|2024-05-23 09:00:00|10159.8|10157.8|10161|10159|10161|10159|10159.4|10157.4|8492
1716455100000|2024-05-23 09:05:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|5890
1716455400000|2024-05-23 09:10:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|6099
1716455700000|2024-05-23 09:15:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|2278
1716456000000|2024-05-23 09:20:00|||||||||133
1716456300000|2024-05-23 09:25:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|635
1716456600000|2024-05-23 09:30:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|424
1716456900000|2024-05-23 09:35:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1025
1716457200000|2024-05-23 09:40:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|515
1716457500000|2024-05-23 09:45:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|5192
1716457800000|2024-05-23 09:50:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|1319
1716458100000|2024-05-23 09:55:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|2527
1716458400000|2024-05-23 10:00:00|10164.1|10162.1|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|1285
1716458700000|2024-05-23 10:05:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|533
1716459000000|2024-05-23 10:10:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|750
1716459300000|2024-05-23 10:15:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|364
1716459600000|2024-05-23 10:20:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|490
1716459900000|2024-05-23 10:25:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|293
1716460200000|2024-05-23 10:30:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|1083
1716460500000|2024-05-23 10:35:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|971
1716460800000|2024-05-23 10:40:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|149
1716461100000|2024-05-23 10:45:00|||||||||7
1716461400000|2024-05-23 10:50:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|1130
1716461700000|2024-05-23 10:55:00|||||||||75
1716462000000|2024-05-23 11:00:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|574
1716462300000|2024-05-23 11:05:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|2041
1716462600000|2024-05-23 11:10:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|310
1716462900000|2024-05-23 11:15:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1557
1716463200000|2024-05-23 11:20:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1229
1716463500000|2024-05-23 11:25:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|2118
1716463800000|2024-05-23 11:30:00|||||||||1131
1716464100000|2024-05-23 11:35:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1625
1716464400000|2024-05-23 11:40:00|||||||||904
1716464700000|2024-05-23 11:45:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|893
1716465000000|2024-05-23 11:50:00|10161.7|10159.7|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|12782
1716465300000|2024-05-23 11:55:00|10161|10159|10161.7|10159.7|10162.1|10160.1|10161|10159|2147
1716465600000|2024-05-23 12:00:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|8436
1716465900000|2024-05-23 12:05:00|10162.1|10160.1|10162.1|10160.1|10162.3|10160.3|10161.7|10159.7|3037
1716466200000|2024-05-23 12:10:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|3723
1716466500000|2024-05-23 12:15:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|1667
1716466800000|2024-05-23 12:20:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|5062
1716467100000|2024-05-23 12:25:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|4048
1716467400000|2024-05-23 12:30:00|10162.5|10160.5|10161|10159|10162.5|10160.5|10160.6|10158.6|15117
1716467700000|2024-05-23 12:35:00|10161.4|10159.4|10160.2|10158.2|10161.7|10159.7|10160.2|10158.2|32584
1716468000000|2024-05-23 12:40:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10159.8|10157.8|40125
1716468300000|2024-05-23 12:45:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|9633
1716468600000|2024-05-23 12:50:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|10109
1716468900000|2024-05-23 12:55:00|10159.8|10157.8|10159|10157|10160.2|10158.2|10159|10157|43944
1716469200000|2024-05-23 13:00:00|10159.4|10157.4|10159.8|10157.8|10160.2|10158.2|10159|10157|9281
1716469500000|2024-05-23 13:05:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|3614
1716469800000|2024-05-23 13:10:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10159|10157|6460
1716470100000|2024-05-23 13:15:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|28012
1716470400000|2024-05-23 13:20:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|4627
1716470700000|2024-05-23 13:25:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|3855
1716471000000|2024-05-23 13:30:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|9812
1716471300000|2024-05-23 13:35:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10159|10157|22356
1716471600000|2024-05-23 13:40:00|10158.6|10156.6|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|9490
1716471900000|2024-05-23 13:45:00|10153.3|10151.3|10151.6|10149.6|10155.1|10153.1|10150.4|10148.4|49594
1716472200000|2024-05-23 13:50:00|10151.2|10149.2|10152|10150|10152|10150|10150.4|10148.4|38720
1716472500000|2024-05-23 13:55:00|10151.6|10149.6|10152.4|10150.4|10152.8|10150.8|10150.8|10148.8|23937
1716472800000|2024-05-23 14:00:00|10152.8|10150.8|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|9957
1716473100000|2024-05-23 14:05:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|9885
1716473400000|2024-05-23 14:10:00|10151.2|10149.2|10150|10148|10151.6|10149.6|10150|10148|15791
1716473700000|2024-05-23 14:15:00|10150.4|10148.4|10148.5|10146.5|10150.4|10148.4|10148.5|10146.5|21956
1716474000000|2024-05-23 14:20:00|10148.1|10146.1|10147.3|10145.3|10148.5|10146.5|10146.5|10144.5|28408
1716474300000|2024-05-23 14:25:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|11340
1716474600000|2024-05-23 14:30:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.3|10145.3|8709
1716474900000|2024-05-23 14:35:00|10148.1|10146.1|10147.7|10145.7|10148.5|10146.5|10147.3|10145.3|10471
1716475200000|2024-05-23 14:40:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|36035
1716475500000|2024-05-23 14:45:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|5597
1716475800000|2024-05-23 14:50:00|10147.3|10145.3|10148.5|10146.5|10148.5|10146.5|10147.3|10145.3|13489
1716476100000|2024-05-23 14:55:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|9029
1716476400000|2024-05-23 15:00:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|25237
1716476700000|2024-05-23 15:05:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|7400
1716477000000|2024-05-23 15:10:00|10148.1|10146.1|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|14073
1716477300000|2024-05-23 15:15:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|11506
1716477600000|2024-05-23 15:20:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|26446
1716477900000|2024-05-23 15:25:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|3480
1716478200000|2024-05-23 15:30:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|4027
1716478500000|2024-05-23 15:35:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|8986
1716478800000|2024-05-23 15:40:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|4359
1716479100000|2024-05-23 15:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|24574
1716479400000|2024-05-23 15:50:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|8285
1716479700000|2024-05-23 15:55:00|||||||||5717
1716480000000|2024-05-23 16:00:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|3850
1716480300000|2024-05-23 16:05:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|1881
1716480600000|2024-05-23 16:10:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|3638
1716480900000|2024-05-23 16:15:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|13748
1716481200000|2024-05-23 16:20:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|2352
1716481500000|2024-05-23 16:25:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|5134
1716481800000|2024-05-23 16:30:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|3497
1716482100000|2024-05-23 16:35:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|5705
1716482400000|2024-05-23 16:40:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|6032
1716482700000|2024-05-23 16:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|2992
1716483000000|2024-05-23 16:50:00|10150|10148|10150|10148|10150|10148|10150|10148|13367
1716483300000|2024-05-23 16:55:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|5307
1716483600000|2024-05-23 17:00:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10148.9|10146.9|5022
1716483900000|2024-05-23 17:05:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|3137
1716484200000|2024-05-23 17:10:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|2939
1716484500000|2024-05-23 17:15:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10149.2|10147.2|5826
1716484800000|2024-05-23 17:20:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|3003
1716485100000|2024-05-23 17:25:00|10150|10148|10150|10148|10150|10148|10150|10148|5575
1716485400000|2024-05-23 17:30:00|10149.6|10147.6|10150.4|10148.4|10150.8|10148.8|10149.6|10147.6|4314
1716485700000|2024-05-23 17:35:00|10150|10148|10150|10148|10150|10148|10150|10148|73590
1716486000000|2024-05-23 17:40:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|39864
1716486300000|2024-05-23 17:45:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|6554
1716486600000|2024-05-23 17:50:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|7583
1716486900000|2024-05-23 17:55:00|10150.8|10148.8|10151.6|10149.6|10152|10150|10150.8|10148.8|2827
1716487200000|2024-05-23 18:00:00|10151.4|10149.4|10152|10150|10152|10150|10151.4|10149.4|2065
1716487500000|2024-05-23 18:05:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|12307
1716487800000|2024-05-23 18:10:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|3530
1716488100000|2024-05-23 18:15:00|||||||||557
1716488400000|2024-05-23 18:20:00|10152.4|10150.4|10150.8|10148.8|10152.8|10150.8|10150.4|10148.4|9326
1716488700000|2024-05-23 18:25:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1254
1716489000000|2024-05-23 18:30:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|5566
1716489300000|2024-05-23 18:35:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|4882
1716489600000|2024-05-23 18:40:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|1405
1716489900000|2024-05-23 18:45:00|||||||||1585
1716490200000|2024-05-23 18:50:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|2863
1716490500000|2024-05-23 18:55:00|||||||||14789
1716490800000|2024-05-23 19:00:00|||||||||1231
1716491100000|2024-05-23 19:05:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|3117
1716491400000|2024-05-23 19:10:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|2210
1716491700000|2024-05-23 19:15:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1231
1716492000000|2024-05-23 19:20:00|||||||||514
1716492300000|2024-05-23 19:25:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|18717
1716492600000|2024-05-23 19:30:00|||||||||406
1716492900000|2024-05-23 19:35:00|||||||||346
1716493200000|2024-05-23 19:40:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|1714
1716493500000|2024-05-23 19:45:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|3730
1716493800000|2024-05-23 19:50:00|||||||||3324
1716494100000|2024-05-23 19:55:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|2285
1716494400000|2024-05-23 20:00:00|||||||||1660
1716494700000|2024-05-23 20:05:00|||||||||1112
1716495000000|2024-05-23 20:10:00|||||||||210
1716495300000|2024-05-23 20:15:00|||||||||2131
1716495600000|2024-05-23 20:20:00|||||||||968
1716495900000|2024-05-23 20:25:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|3030
1716496200000|2024-05-23 20:30:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|3377
1716496500000|2024-05-23 20:35:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|4224
1716496800000|2024-05-23 20:40:00|||||||||1167
1716497100000|2024-05-23 20:45:00|||||||||1000
1716497400000|2024-05-23 20:50:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|1677
1716497700000|2024-05-23 20:55:00|10149.8|10147.8|10150|10148|10150|10148|10149.8|10147.8|604
1716501600000|2024-05-23 22:00:00|10150.2|10148.2|10150.8|10148.8|10150.8|10148.8|10150|10148|1002
1716501900000|2024-05-23 22:05:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|311
1716502200000|2024-05-23 22:10:00|||||||||73
1716502500000|2024-05-23 22:15:00|||||||||28
1716502800000|2024-05-23 22:20:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|642
1716503100000|2024-05-23 22:25:00|||||||||22
1716503400000|2024-05-23 22:30:00|||||||||5
1716503700000|2024-05-23 22:35:00|||||||||10
1716504000000|2024-05-23 22:40:00|||||||||3
1716504300000|2024-05-23 22:45:00|||||||||3
1716504600000|2024-05-23 22:50:00|||||||||3
1716504900000|2024-05-23 22:55:00|||||||||14
1716505200000|2024-05-23 23:00:00|||||||||3
1716505500000|2024-05-23 23:05:00|||||||||22
1716505800000|2024-05-23 23:10:00|||||||||2
1716506700000|2024-05-23 23:25:00|||||||||19
1716507000000|2024-05-23 23:30:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|690
1716507300000|2024-05-23 23:35:00|||||||||11
1716507600000|2024-05-23 23:40:00|10150.6|10148.6|10151.2|10149.2|10151.2|10149.2|10150.6|10148.6|1138
1716507900000|2024-05-23 23:45:00|||||||||44
1716508200000|2024-05-23 23:50:00|||||||||8
1716508500000|2024-05-23 23:55:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|483
1716508800000|2024-05-24 00:00:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|474
1716509100000|2024-05-24 00:05:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1737
1716509400000|2024-05-24 00:10:00|||||||||854
1716509700000|2024-05-24 00:15:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|251
1716510000000|2024-05-24 00:20:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|198
1716510300000|2024-05-24 00:25:00|||||||||221
1716510600000|2024-05-24 00:30:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|882
1716510900000|2024-05-24 00:35:00|10151.6|10149.6|10152|10150|10152|10150|10151.2|10149.2|237
1716511200000|2024-05-24 00:40:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|260
1716511500000|2024-05-24 00:45:00|||||||||202
1716511800000|2024-05-24 00:50:00|||||||||1226
1716512100000|2024-05-24 00:55:00|||||||||749
1716512400000|2024-05-24 01:00:00|||||||||616
1716512700000|2024-05-24 01:05:00|||||||||37
1716513000000|2024-05-24 01:10:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|321
1716513300000|2024-05-24 01:15:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|2603
1716513600000|2024-05-24 01:20:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152|10150|875
1716513900000|2024-05-24 01:25:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|723
1716514200000|2024-05-24 01:30:00|||||||||45
1716514500000|2024-05-24 01:35:00|||||||||38
1716514800000|2024-05-24 01:40:00|10152|10150|10151.8|10149.8|10152|10150|10151.6|10149.6|1060
1716515100000|2024-05-24 01:45:00|10152|10150|10152|10150|10152|10150|10152|10150|367
1716515400000|2024-05-24 01:50:00|||||||||12
1716515700000|2024-05-24 01:55:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|257
1716516000000|2024-05-24 02:00:00|||||||||139
1716516300000|2024-05-24 02:05:00|||||||||19
1716516600000|2024-05-24 02:10:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|737
1716516900000|2024-05-24 02:15:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|397
1716517200000|2024-05-24 02:20:00|||||||||107
1716517500000|2024-05-24 02:25:00|||||||||5225
1716517800000|2024-05-24 02:30:00|||||||||18
1716518100000|2024-05-24 02:35:00|||||||||502
1716518400000|2024-05-24 02:40:00|||||||||63
1716518700000|2024-05-24 02:45:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|373
1716519000000|2024-05-24 02:50:00|||||||||1056
1716519300000|2024-05-24 02:55:00|||||||||285
1716519600000|2024-05-24 03:00:00|||||||||24
1716519900000|2024-05-24 03:05:00|||||||||108
1716520200000|2024-05-24 03:10:00|||||||||13
1716520500000|2024-05-24 03:15:00|||||||||16
1716520800000|2024-05-24 03:20:00|10152|10150|10152|10150|10152|10150|10152|10150|168
1716521100000|2024-05-24 03:25:00|||||||||530
1716521400000|2024-05-24 03:30:00|||||||||1262
1716521700000|2024-05-24 03:35:00|||||||||987
1716522000000|2024-05-24 03:40:00|||||||||131
1716522300000|2024-05-24 03:45:00|||||||||11
1716522600000|2024-05-24 03:50:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|567
1716522900000|2024-05-24 03:55:00|||||||||249
1716523200000|2024-05-24 04:00:00|||||||||1175
1716523500000|2024-05-24 04:05:00|10152|10150|10151.8|10149.8|10152|10150|10151.6|10149.6|1101
1716523800000|2024-05-24 04:10:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|78
1716524100000|2024-05-24 04:15:00|||||||||12
1716524400000|2024-05-24 04:20:00|||||||||22
1716524700000|2024-05-24 04:25:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|468
1716525000000|2024-05-24 04:30:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|18
1716525300000|2024-05-24 04:35:00|||||||||76
1716525600000|2024-05-24 04:40:00|||||||||73
1716525900000|2024-05-24 04:45:00|||||||||11
1716526200000|2024-05-24 04:50:00|||||||||241
1716526500000|2024-05-24 04:55:00|||||||||11
1716526800000|2024-05-24 05:00:00|||||||||148
1716527100000|2024-05-24 05:05:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|659
1716527400000|2024-05-24 05:10:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|44
1716527700000|2024-05-24 05:15:00|||||||||45
1716528000000|2024-05-24 05:20:00|||||||||103
1716528300000|2024-05-24 05:25:00|||||||||118
1716528600000|2024-05-24 05:30:00|||||||||169
1716528900000|2024-05-24 05:35:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|38
1716529200000|2024-05-24 05:40:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|264
1716529500000|2024-05-24 05:45:00|||||||||631
1716529800000|2024-05-24 05:50:00|||||||||67
1716530100000|2024-05-24 05:55:00|||||||||79
1716530400000|2024-05-24 06:00:00|10151.6|10149.6|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|1233
1716530700000|2024-05-24 06:05:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|4125
1716531000000|2024-05-24 06:10:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|483
1716531300000|2024-05-24 06:15:00|||||||||432
1716531600000|2024-05-24 06:20:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|816
1716531900000|2024-05-24 06:25:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1827
1716532200000|2024-05-24 06:30:00|||||||||220
1716532500000|2024-05-24 06:35:00|||||||||139
1716532800000|2024-05-24 06:40:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|808
1716533100000|2024-05-24 06:45:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|605
1716533400000|2024-05-24 06:50:00|||||||||229
1716533700000|2024-05-24 06:55:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|1372
1716534000000|2024-05-24 07:00:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|707
1716534300000|2024-05-24 07:05:00|||||||||277
1716534600000|2024-05-24 07:10:00|||||||||531
1716534900000|2024-05-24 07:15:00|||||||||63
1716535200000|2024-05-24 07:20:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|3115
1716535500000|2024-05-24 07:25:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|7666
1716535800000|2024-05-24 07:30:00|||||||||7239
1716536100000|2024-05-24 07:35:00|10152|10150|10152|10150|10152|10150|10152|10150|1033
1716536400000|2024-05-24 07:40:00|||||||||733
1716536700000|2024-05-24 07:45:00|||||||||214
1716537000000|2024-05-24 07:50:00|||||||||93
1716537300000|2024-05-24 07:55:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|309
1716537600000|2024-05-24 08:00:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1169
1716537900000|2024-05-24 08:05:00|10152|10150|10152|10150|10152|10150|10152|10150|599
1716538200000|2024-05-24 08:10:00|||||||||136
1716538500000|2024-05-24 08:15:00|10151.8|10149.8|10151.6|10149.6|10151.8|10149.8|10151.6|10149.6|6794
1716538800000|2024-05-24 08:20:00|||||||||848
1716539100000|2024-05-24 08:25:00|||||||||222
1716539400000|2024-05-24 08:30:00|||||||||936
1716539700000|2024-05-24 08:35:00|10152|10150|10152|10150|10152|10150|10152|10150|5564
1716540000000|2024-05-24 08:40:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|479
1716540300000|2024-05-24 08:45:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|842
1716540600000|2024-05-24 08:50:00|||||||||1018
1716540900000|2024-05-24 08:55:00|||||||||39213
1716541200000|2024-05-24 09:00:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|4528
1716541500000|2024-05-24 09:05:00|||||||||430
1716541800000|2024-05-24 09:10:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|6227
1716542100000|2024-05-24 09:15:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|3243
1716542400000|2024-05-24 09:20:00|||||||||1297
1716542700000|2024-05-24 09:25:00|||||||||454
1716543000000|2024-05-24 09:30:00|10152|10150|10152|10150|10152|10150|10152|10150|848
1716543300000|2024-05-24 09:35:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|3926
1716543600000|2024-05-24 09:40:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1886
1716543900000|2024-05-24 09:45:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|830
1716544200000|2024-05-24 09:50:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|4189
1716544500000|2024-05-24 09:55:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|8490
1716544800000|2024-05-24 10:00:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|2096
1716545100000|2024-05-24 10:05:00|10152|10150|10152|10150|10152|10150|10152|10150|1888
1716545400000|2024-05-24 10:10:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|180
1716545700000|2024-05-24 10:15:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|3740
1716546000000|2024-05-24 10:20:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|437
1716546300000|2024-05-24 10:25:00|||||||||2777
1716546600000|2024-05-24 10:30:00|||||||||219
1716546900000|2024-05-24 10:35:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1689
1716547200000|2024-05-24 10:40:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|528
1716547500000|2024-05-24 10:45:00|||||||||263
1716547800000|2024-05-24 10:50:00|||||||||12
1716548100000|2024-05-24 10:55:00|||||||||59
1716548400000|2024-05-24 11:00:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1773
1716548700000|2024-05-24 11:05:00|||||||||320
1716549000000|2024-05-24 11:10:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|3105
1716549300000|2024-05-24 11:15:00|10150|10148|10150|10148|10150.2|10148.2|10150|10148|2567
1716549600000|2024-05-24 11:20:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|3065
1716549900000|2024-05-24 11:25:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|2886
1716550200000|2024-05-24 11:30:00|10150|10148|10150|10148|10150|10148|10150|10148|360
1716550500000|2024-05-24 11:35:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|2799
1716550800000|2024-05-24 11:40:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|2176
1716551100000|2024-05-24 11:45:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|3100
1716551400000|2024-05-24 11:50:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1071
1716551700000|2024-05-24 11:55:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1065
1716552000000|2024-05-24 12:00:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|15518
1716552300000|2024-05-24 12:05:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|8587
1716552600000|2024-05-24 12:10:00|10148.5|10146.5|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|4650
1716552900000|2024-05-24 12:15:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|32385
1716553200000|2024-05-24 12:20:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|22867
1716553500000|2024-05-24 12:25:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|11972
1716553800000|2024-05-24 12:30:00|10147.1|10145.1|10148.1|10146.1|10148.5|10146.5|10145.7|10143.7|11898
1716554100000|2024-05-24 12:35:00|10147.7|10145.7|10148.5|10146.5|10148.9|10146.9|10147.7|10145.7|8742
1716554400000|2024-05-24 12:40:00|10148.7|10146.7|10148.1|10146.1|10148.9|10146.9|10147.7|10145.7|4437
1716554700000|2024-05-24 12:45:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.1|10144.1|11194
1716555000000|2024-05-24 12:50:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.1|10144.1|17546
1716555300000|2024-05-24 12:55:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|3542
1716555600000|2024-05-24 13:00:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|8799
1716555900000|2024-05-24 13:05:00|10145.3|10143.3|10146.1|10144.1|10146.5|10144.5|10145.3|10143.3|6034
1716556200000|2024-05-24 13:10:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|4320
1716556500000|2024-05-24 13:15:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10145.3|10143.3|4714
1716556800000|2024-05-24 13:20:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|3770
1716557100000|2024-05-24 13:25:00|10146.1|10144.1|10147.3|10145.3|10147.3|10145.3|10146.1|10144.1|18497
1716557400000|2024-05-24 13:30:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|4787
1716557700000|2024-05-24 13:35:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|2645
1716558000000|2024-05-24 13:40:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|14521
1716558300000|2024-05-24 13:45:00|10148.1|10146.1|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|7768
1716558600000|2024-05-24 13:50:00|||||||||1701
1716558900000|2024-05-24 13:55:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|8740
1716559200000|2024-05-24 14:00:00|10147.9|10145.9|10148.5|10146.5|10148.9|10146.9|10147.7|10145.7|5505
1716559500000|2024-05-24 14:05:00|10148.9|10146.9|10150|10148|10150|10148|10148.9|10146.9|27736
1716559800000|2024-05-24 14:10:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|8567
1716560100000|2024-05-24 14:15:00|10149.2|10147.2|10150|10148|10150|10148|10149.2|10147.2|9647
1716560400000|2024-05-24 14:20:00|10149.8|10147.8|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|22644
1716560700000|2024-05-24 14:25:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|3029
1716561000000|2024-05-24 14:30:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|6840
1716561300000|2024-05-24 14:35:00|10148.9|10146.9|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|2469
1716561600000|2024-05-24 14:40:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|10043
1716561900000|2024-05-24 14:45:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|4246
1716562200000|2024-05-24 14:50:00|||||||||2275
1716562500000|2024-05-24 14:55:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|1906
1716562800000|2024-05-24 15:00:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|14925
1716563100000|2024-05-24 15:05:00|||||||||4650
1716563400000|2024-05-24 15:10:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|5228
1716563700000|2024-05-24 15:15:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|5952
1716564000000|2024-05-24 15:20:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|5516
1716564300000|2024-05-24 15:25:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|4610
1716564600000|2024-05-24 15:30:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1256
1716564900000|2024-05-24 15:35:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|6711
1716565200000|2024-05-24 15:40:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|9539
1716565500000|2024-05-24 15:45:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|3451
1716565800000|2024-05-24 15:50:00|||||||||13710
1716566100000|2024-05-24 15:55:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|7054
1716566400000|2024-05-24 16:00:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|7698
1716566700000|2024-05-24 16:05:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10346
1716567000000|2024-05-24 16:10:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|25330
1716567300000|2024-05-24 16:15:00|||||||||1695
1716567600000|2024-05-24 16:20:00|||||||||1922
1716567900000|2024-05-24 16:25:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|2865
1716568200000|2024-05-24 16:30:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|2269
1716568500000|2024-05-24 16:35:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|4817
1716568800000|2024-05-24 16:40:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|3391
1716569100000|2024-05-24 16:45:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|2586
1716569400000|2024-05-24 16:50:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1894
1716569700000|2024-05-24 16:55:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|12057
1716570000000|2024-05-24 17:00:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|21781
1716570300000|2024-05-24 17:05:00|10147.5|10145.5|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|3135
1716570600000|2024-05-24 17:10:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|1861
1716570900000|2024-05-24 17:15:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|946
1716571200000|2024-05-24 17:20:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|2053
1716571500000|2024-05-24 17:25:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|15865
1716571800000|2024-05-24 17:30:00|||||||||4686
1716572100000|2024-05-24 17:35:00|||||||||2834
1716572400000|2024-05-24 17:40:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|18308
1716572700000|2024-05-24 17:45:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1933
1716573000000|2024-05-24 17:50:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|2721
1716573300000|2024-05-24 17:55:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|4382
1716573600000|2024-05-24 18:00:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|2152
1716573900000|2024-05-24 18:05:00|||||||||262
1716574200000|2024-05-24 18:10:00|||||||||7288
1716574500000|2024-05-24 18:15:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|3939
1716574800000|2024-05-24 18:20:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|5515
1716575100000|2024-05-24 18:25:00|||||||||554
1716575400000|2024-05-24 18:30:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|1087
1716575700000|2024-05-24 18:35:00|||||||||274
1716576000000|2024-05-24 18:40:00|||||||||412
1716576300000|2024-05-24 18:45:00|||||||||264
1716576600000|2024-05-24 18:50:00|||||||||500
1716576900000|2024-05-24 18:55:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|1376
1716577200000|2024-05-24 19:00:00|||||||||532
1716577500000|2024-05-24 19:05:00|||||||||755
1716577800000|2024-05-24 19:10:00|||||||||124
1716578100000|2024-05-24 19:15:00|||||||||266
1716578400000|2024-05-24 19:20:00|||||||||2743
1716578700000|2024-05-24 19:25:00|||||||||131
1716579000000|2024-05-24 19:30:00|||||||||3659
1716579300000|2024-05-24 19:35:00|||||||||136
1716579600000|2024-05-24 19:40:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|1263
1716579900000|2024-05-24 19:45:00|||||||||112
1716580200000|2024-05-24 19:50:00|||||||||114
1716580500000|2024-05-24 19:55:00|||||||||1421
1716580800000|2024-05-24 20:00:00|||||||||234
1716581100000|2024-05-24 20:05:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|402
1716581400000|2024-05-24 20:10:00|||||||||272
1716581700000|2024-05-24 20:15:00|||||||||285
1716582000000|2024-05-24 20:20:00|||||||||45
1716582300000|2024-05-24 20:25:00|||||||||500
1716582600000|2024-05-24 20:30:00|||||||||363
1716582900000|2024-05-24 20:35:00|||||||||338
1716583200000|2024-05-24 20:40:00|||||||||29
1716583500000|2024-05-24 20:45:00|||||||||1061
1716583800000|2024-05-24 20:50:00|||||||||258
1716584100000|2024-05-24 20:55:00|10148.3|10146.3|10148.5|10146.5|10148.5|10146.5|10148.3|10146.3|1831
1716760800000|2024-05-26 22:00:00|10149.2|10147.2|10147.7|10145.7|10149.2|10147.2|10147.7|10145.7|362
1716761100000|2024-05-26 22:05:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|531
1716761400000|2024-05-26 22:10:00|10147.7|10145.7|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|243
1716761700000|2024-05-26 22:15:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|190
1716762000000|2024-05-26 22:20:00|||||||||1
1716762300000|2024-05-26 22:25:00|||||||||1
1716762600000|2024-05-26 22:30:00|||||||||5
1716762900000|2024-05-26 22:35:00|||||||||8
1716763200000|2024-05-26 22:40:00|||||||||116
1716763500000|2024-05-26 22:45:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|378
1716763800000|2024-05-26 22:50:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|47
1716764100000|2024-05-26 22:55:00|||||||||23
1716764400000|2024-05-26 23:00:00|||||||||1
1716764700000|2024-05-26 23:05:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|194
1716765000000|2024-05-26 23:10:00|||||||||62
1716765300000|2024-05-26 23:15:00|||||||||1008
1716765600000|2024-05-26 23:20:00|||||||||34
1716765900000|2024-05-26 23:25:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|2458
1716766200000|2024-05-26 23:30:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.9|10145.9|80
1716766500000|2024-05-26 23:35:00|||||||||3
1716766800000|2024-05-26 23:40:00|||||||||186
1716767100000|2024-05-26 23:45:00|||||||||1
1716767400000|2024-05-26 23:50:00|||||||||16
1716768000000|2024-05-27 00:00:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|40
1716768300000|2024-05-27 00:05:00|||||||||286
1716768600000|2024-05-27 00:10:00|||||||||307
1716768900000|2024-05-27 00:15:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|330
1716769200000|2024-05-27 00:20:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|437
1716769500000|2024-05-27 00:25:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|65
1716769800000|2024-05-27 00:30:00|||||||||78
1716770100000|2024-05-27 00:35:00|||||||||143
1716770400000|2024-05-27 00:40:00|||||||||13
1716770700000|2024-05-27 00:45:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|448
1716771000000|2024-05-27 00:50:00|||||||||7
1716771300000|2024-05-27 00:55:00|||||||||213
1716771600000|2024-05-27 01:00:00|||||||||5
1716771900000|2024-05-27 01:05:00|||||||||394
1716772200000|2024-05-27 01:10:00|||||||||543
1716772500000|2024-05-27 01:15:00|||||||||1
1716772800000|2024-05-27 01:20:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|123
1716773100000|2024-05-27 01:25:00|||||||||163
1716773400000|2024-05-27 01:30:00|||||||||19
1716773700000|2024-05-27 01:35:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|1294
1716774000000|2024-05-27 01:40:00|||||||||3780
1716774300000|2024-05-27 01:45:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1712
1716774600000|2024-05-27 01:50:00|||||||||151
1716774900000|2024-05-27 01:55:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|151
1716775200000|2024-05-27 02:00:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|423
1716775500000|2024-05-27 02:05:00|||||||||101
1716775800000|2024-05-27 02:10:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|1821
1716776100000|2024-05-27 02:15:00|||||||||3
1716776400000|2024-05-27 02:20:00|||||||||34
1716776700000|2024-05-27 02:25:00|||||||||2
1716777000000|2024-05-27 02:30:00|||||||||558
1716777300000|2024-05-27 02:35:00|||||||||5
1716777600000|2024-05-27 02:40:00|||||||||154
1716777900000|2024-05-27 02:45:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|199
1716778200000|2024-05-27 02:50:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|211
1716778500000|2024-05-27 02:55:00|||||||||75
1716778800000|2024-05-27 03:00:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|1354
1716779100000|2024-05-27 03:05:00|||||||||71
1716779700000|2024-05-27 03:15:00|||||||||131
1716780000000|2024-05-27 03:20:00|||||||||3
1716780300000|2024-05-27 03:25:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|803
1716780600000|2024-05-27 03:30:00|||||||||189
1716780900000|2024-05-27 03:35:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|764
1716781200000|2024-05-27 03:40:00|10147.9|10145.9|10147.9|10145.9|10147.9|10145.9|10147.9|10145.9|408
1716781500000|2024-05-27 03:45:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|817
1716781800000|2024-05-27 03:50:00|||||||||35
1716782100000|2024-05-27 03:55:00|||||||||5
1716782400000|2024-05-27 04:00:00|||||||||4364
1716782700000|2024-05-27 04:05:00|||||||||322
1716783000000|2024-05-27 04:10:00|||||||||3
1716783300000|2024-05-27 04:15:00|||||||||5
1716783600000|2024-05-27 04:20:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|697
1716783900000|2024-05-27 04:25:00|||||||||521
1716784500000|2024-05-27 04:35:00|||||||||20
1716785700000|2024-05-27 04:55:00|||||||||163
1716786300000|2024-05-27 05:05:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|4
1716786600000|2024-05-27 05:10:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|1293
1716786900000|2024-05-27 05:15:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|494
1716787200000|2024-05-27 05:20:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|354
1716787500000|2024-05-27 05:25:00|10148.3|10146.3|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|784
1716787800000|2024-05-27 05:30:00|||||||||3
1716788100000|2024-05-27 05:35:00|||||||||289
1716788400000|2024-05-27 05:40:00|||||||||381
1716788700000|2024-05-27 05:45:00|||||||||7
1716789000000|2024-05-27 05:50:00|||||||||16
1716789300000|2024-05-27 05:55:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|532
1716789600000|2024-05-27 06:00:00|10148.7|10146.7|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1351
1716789900000|2024-05-27 06:05:00|||||||||564
1716790200000|2024-05-27 06:10:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|219
1716790500000|2024-05-27 06:15:00|||||||||53
1716790800000|2024-05-27 06:20:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|215
1716791100000|2024-05-27 06:25:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.9|10145.9|55
1716791400000|2024-05-27 06:30:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|222
1716791700000|2024-05-27 06:35:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|916
1716792000000|2024-05-27 06:40:00|10147.3|10145.3|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|58
1716792300000|2024-05-27 06:45:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|333
1716792600000|2024-05-27 06:50:00|||||||||920
1716792900000|2024-05-27 06:55:00|||||||||181
1716793200000|2024-05-27 07:00:00|||||||||47
1716793500000|2024-05-27 07:05:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|189
1716793800000|2024-05-27 07:10:00|10147.3|10145.3|10147.3|10145.3|10147.5|10145.5|10147.3|10145.3|309
1716794100000|2024-05-27 07:15:00|||||||||1571
1716794400000|2024-05-27 07:20:00|||||||||1543
1716794700000|2024-05-27 07:25:00|||||||||220
1716795000000|2024-05-27 07:30:00|||||||||2302
1716795300000|2024-05-27 07:35:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|104
1716795600000|2024-05-27 07:40:00|10146.9|10144.9|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|160
1716795900000|2024-05-27 07:45:00|||||||||18
1716796200000|2024-05-27 07:50:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|286
1716796500000|2024-05-27 07:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|1113
1716796800000|2024-05-27 08:00:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|677
1716797100000|2024-05-27 08:05:00|||||||||252
1716797400000|2024-05-27 08:10:00|||||||||52
1716797700000|2024-05-27 08:15:00|||||||||48
1716798000000|2024-05-27 08:20:00|||||||||764
1716798300000|2024-05-27 08:25:00|||||||||21
1716798600000|2024-05-27 08:30:00|||||||||221
1716798900000|2024-05-27 08:35:00|||||||||282
1716799200000|2024-05-27 08:40:00|||||||||23
1716799500000|2024-05-27 08:45:00|||||||||18
1716799800000|2024-05-27 08:50:00|||||||||190
1716800100000|2024-05-27 08:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|317
1716800400000|2024-05-27 09:00:00|||||||||483
1716800700000|2024-05-27 09:05:00|||||||||1034
1716801000000|2024-05-27 09:10:00|||||||||50
1716801300000|2024-05-27 09:15:00|||||||||87
1716801600000|2024-05-27 09:20:00|||||||||110
1716801900000|2024-05-27 09:25:00|||||||||61
1716802200000|2024-05-27 09:30:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|99
1716802500000|2024-05-27 09:35:00|||||||||658
1716802800000|2024-05-27 09:40:00|||||||||947
1716803100000|2024-05-27 09:45:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|361
1716803400000|2024-05-27 09:50:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|88
1716803700000|2024-05-27 09:55:00|||||||||21
1716804000000|2024-05-27 10:00:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|229
1716804300000|2024-05-27 10:05:00|||||||||13
1716804600000|2024-05-27 10:10:00|||||||||60
1716804900000|2024-05-27 10:15:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|1647
1716805200000|2024-05-27 10:20:00|||||||||120
1716805500000|2024-05-27 10:25:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|432
1716805800000|2024-05-27 10:30:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|1039
1716806100000|2024-05-27 10:35:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|1559
1716806700000|2024-05-27 10:45:00|||||||||2
1716807000000|2024-05-27 10:50:00|||||||||217
1716807300000|2024-05-27 10:55:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|605
1716807600000|2024-05-27 11:00:00|||||||||5
1716807900000|2024-05-27 11:05:00|||||||||5011
1716808200000|2024-05-27 11:10:00|||||||||1002
1716808500000|2024-05-27 11:15:00|||||||||143
1716808800000|2024-05-27 11:20:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|7506
1716809100000|2024-05-27 11:25:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|261
1716809400000|2024-05-27 11:30:00|||||||||667
1716809700000|2024-05-27 11:35:00|||||||||1
1716810000000|2024-05-27 11:40:00|||||||||1
1716810300000|2024-05-27 11:45:00|||||||||124
1716810600000|2024-05-27 11:50:00|||||||||42
1716810900000|2024-05-27 11:55:00|||||||||36
1716811200000|2024-05-27 12:00:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|4541
1716811500000|2024-05-27 12:05:00|10150|10148|10150|10148|10150|10148|10150|10148|193
1716811800000|2024-05-27 12:10:00|10149.8|10147.8|10150|10148|10150|10148|10149.8|10147.8|145
1716812100000|2024-05-27 12:15:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|3809
1716812400000|2024-05-27 12:20:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|1094
1716812700000|2024-05-27 12:25:00|10149.8|10147.8|10149.6|10147.6|10149.8|10147.8|10149.6|10147.6|278
1716813000000|2024-05-27 12:30:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|545
1716813300000|2024-05-27 12:35:00|||||||||31
1716813600000|2024-05-27 12:40:00|10150|10148|10150|10148|10150|10148|10150|10148|3032
1716813900000|2024-05-27 12:45:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|457
1716814200000|2024-05-27 12:50:00|||||||||52
1716814500000|2024-05-27 12:55:00|||||||||218
1716814800000|2024-05-27 13:00:00|10150|10148|10150|10148|10150|10148|10150|10148|1426
1716815100000|2024-05-27 13:05:00|||||||||11
1716815400000|2024-05-27 13:10:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|255
1716815700000|2024-05-27 13:15:00|||||||||64
1716816000000|2024-05-27 13:20:00|||||||||154
1716816300000|2024-05-27 13:25:00|||||||||128
1716816600000|2024-05-27 13:30:00|||||||||193
1716816900000|2024-05-27 13:35:00|||||||||304
1716817200000|2024-05-27 13:40:00|||||||||414
1716817500000|2024-05-27 13:45:00|||||||||545
1716817800000|2024-05-27 13:50:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|1002
1716818100000|2024-05-27 13:55:00|||||||||124
1716818400000|2024-05-27 14:00:00|||||||||240
1716818700000|2024-05-27 14:05:00|||||||||2656
1716819000000|2024-05-27 14:10:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|1599
1716819300000|2024-05-27 14:15:00|||||||||106
1716819600000|2024-05-27 14:20:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|807
1716819900000|2024-05-27 14:25:00|||||||||451
1716820200000|2024-05-27 14:30:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|983
1716820500000|2024-05-27 14:35:00|||||||||409
1716820800000|2024-05-27 14:40:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|73
1716821100000|2024-05-27 14:45:00|||||||||78
1716821400000|2024-05-27 14:50:00|||||||||50
1716821700000|2024-05-27 14:55:00|||||||||22
1716822000000|2024-05-27 15:00:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|587
1716822300000|2024-05-27 15:05:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|398
1716822600000|2024-05-27 15:10:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|305
1716822900000|2024-05-27 15:15:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|168
1716823200000|2024-05-27 15:20:00|||||||||67
1716823500000|2024-05-27 15:25:00|10148.9|10146.9|10149|10147|10149.2|10147.2|10148.9|10146.9|315
1716823800000|2024-05-27 15:30:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|619
1716824100000|2024-05-27 15:35:00|||||||||26
1716824400000|2024-05-27 15:40:00|||||||||273
1716824700000|2024-05-27 15:45:00|||||||||44
1716825000000|2024-05-27 15:50:00|||||||||554
1716825300000|2024-05-27 15:55:00|||||||||238
1716825600000|2024-05-27 16:00:00|||||||||12
1716825900000|2024-05-27 16:05:00|||||||||46
1716826200000|2024-05-27 16:10:00|10149|10147|10148.9|10146.9|10149|10147|10148.9|10146.9|2918
1716826500000|2024-05-27 16:15:00|||||||||79
1716826800000|2024-05-27 16:20:00|||||||||50
1716827100000|2024-05-27 16:25:00|||||||||227
1716827400000|2024-05-27 16:30:00|||||||||183
1716827700000|2024-05-27 16:35:00|||||||||1
1716828000000|2024-05-27 16:40:00|||||||||1641
1716828300000|2024-05-27 16:45:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|795
1716828600000|2024-05-27 16:50:00|||||||||235
1716828900000|2024-05-27 16:55:00|||||||||397
1716847200000|2024-05-27 22:00:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|146
1716847500000|2024-05-27 22:05:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|320
1716847800000|2024-05-27 22:10:00|||||||||1
1716848400000|2024-05-27 22:20:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|283
1716848700000|2024-05-27 22:25:00|||||||||7
1716849000000|2024-05-27 22:30:00|||||||||1
1716849600000|2024-05-27 22:40:00|||||||||53
1716849900000|2024-05-27 22:45:00|||||||||6
1716850200000|2024-05-27 22:50:00|||||||||124
1716850500000|2024-05-27 22:55:00|||||||||311
1716850800000|2024-05-27 23:00:00|||||||||32
1716851100000|2024-05-27 23:05:00|||||||||5
1716851400000|2024-05-27 23:10:00|||||||||107
1716851700000|2024-05-27 23:15:00|||||||||1
1716852000000|2024-05-27 23:20:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|103
1716852300000|2024-05-27 23:25:00|||||||||276
1716852600000|2024-05-27 23:30:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|161
1716852900000|2024-05-27 23:35:00|||||||||16
1716853200000|2024-05-27 23:40:00|||||||||25
1716853500000|2024-05-27 23:45:00|||||||||54
1716853800000|2024-05-27 23:50:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|187
1716854100000|2024-05-27 23:55:00|||||||||91
1716854400000|2024-05-28 00:00:00|10150|10148|10149.2|10147.2|10150|10148|10149.2|10147.2|789
1716854700000|2024-05-28 00:05:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1296
1716855000000|2024-05-28 00:10:00|||||||||601
1716855300000|2024-05-28 00:15:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149|10147|816
1716855600000|2024-05-28 00:20:00|||||||||677
1716855900000|2024-05-28 00:25:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|1324
1716856200000|2024-05-28 00:30:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|281
1716856500000|2024-05-28 00:35:00|||||||||340
1716856800000|2024-05-28 00:40:00|||||||||267
1716857100000|2024-05-28 00:45:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|627
1716857400000|2024-05-28 00:50:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|182
1716857700000|2024-05-28 00:55:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|890
1716858000000|2024-05-28 01:00:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|479
1716858300000|2024-05-28 01:05:00|||||||||347
1716858600000|2024-05-28 01:10:00|||||||||415
1716858900000|2024-05-28 01:15:00|||||||||335
1716859200000|2024-05-28 01:20:00|||||||||208
1716859500000|2024-05-28 01:25:00|||||||||138
1716859800000|2024-05-28 01:30:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|921
1716860100000|2024-05-28 01:35:00|||||||||137
1716860400000|2024-05-28 01:40:00|||||||||949
1716860700000|2024-05-28 01:45:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|748
1716861000000|2024-05-28 01:50:00|10149|10147|10148.9|10146.9|10149|10147|10148.9|10146.9|322
1716861300000|2024-05-28 01:55:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|281
1716861600000|2024-05-28 02:00:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|257
1716861900000|2024-05-28 02:05:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|1479
1716862200000|2024-05-28 02:10:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|195
1716862500000|2024-05-28 02:15:00|||||||||143
1716862800000|2024-05-28 02:20:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|905
1716863100000|2024-05-28 02:25:00|||||||||338
1716863400000|2024-05-28 02:30:00|10149.2|10147.2|10149|10147|10149.2|10147.2|10148.9|10146.9|710
1716863700000|2024-05-28 02:35:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|226
1716864000000|2024-05-28 02:40:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|606
1716864300000|2024-05-28 02:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|674
1716864600000|2024-05-28 02:50:00|||||||||238
1716864900000|2024-05-28 02:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|317
1716865200000|2024-05-28 03:00:00|||||||||154
1716865500000|2024-05-28 03:05:00|||||||||956
1716865800000|2024-05-28 03:10:00|||||||||315
1716866100000|2024-05-28 03:15:00|||||||||138
1716866400000|2024-05-28 03:20:00|||||||||801
1716866700000|2024-05-28 03:25:00|||||||||662
1716867000000|2024-05-28 03:30:00|||||||||132
1716867300000|2024-05-28 03:35:00|||||||||1239
1716867600000|2024-05-28 03:40:00|||||||||164
1716867900000|2024-05-28 03:45:00|||||||||260
1716868200000|2024-05-28 03:50:00|||||||||794
1716868500000|2024-05-28 03:55:00|||||||||458
1716868800000|2024-05-28 04:00:00|||||||||2648
1716869100000|2024-05-28 04:05:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|295
1716869400000|2024-05-28 04:10:00|||||||||198
1716869700000|2024-05-28 04:15:00|||||||||236
1716870000000|2024-05-28 04:20:00|||||||||165
1716870300000|2024-05-28 04:25:00|||||||||139
1716870600000|2024-05-28 04:30:00|||||||||261
1716870900000|2024-05-28 04:35:00|||||||||428
1716871200000|2024-05-28 04:40:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10149|10147|318
1716871500000|2024-05-28 04:45:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|712
1716871800000|2024-05-28 04:50:00|||||||||245
1716872100000|2024-05-28 04:55:00|||||||||429
1716872400000|2024-05-28 05:00:00|||||||||224
1716872700000|2024-05-28 05:05:00|||||||||284
1716873000000|2024-05-28 05:10:00|||||||||2829
1716873300000|2024-05-28 05:15:00|||||||||390
1716873600000|2024-05-28 05:20:00|||||||||417
1716873900000|2024-05-28 05:25:00|||||||||138
1716874200000|2024-05-28 05:30:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1405
1716874500000|2024-05-28 05:35:00|||||||||612
1716874800000|2024-05-28 05:40:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|1133
1716875100000|2024-05-28 05:45:00|||||||||3176
1716875400000|2024-05-28 05:50:00|||||||||139
1716875700000|2024-05-28 05:55:00|||||||||1032
1716876000000|2024-05-28 06:00:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|934
1716876300000|2024-05-28 06:05:00|||||||||481
1716876600000|2024-05-28 06:10:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|864
1716876900000|2024-05-28 06:15:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|890
1716877200000|2024-05-28 06:20:00|||||||||328
1716877500000|2024-05-28 06:25:00|||||||||604
1716877800000|2024-05-28 06:30:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|2671
1716878100000|2024-05-28 06:35:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|873
1716878400000|2024-05-28 06:40:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|5236
1716878700000|2024-05-28 06:45:00|||||||||535
1716879000000|2024-05-28 06:50:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|640
1716879300000|2024-05-28 06:55:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|1146
1716879600000|2024-05-28 07:00:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|2499
1716879900000|2024-05-28 07:05:00|||||||||1708
1716880200000|2024-05-28 07:10:00|10150|10148|10150.4|10148.4|10150.8|10148.8|10150|10148|3170
1716880500000|2024-05-28 07:15:00|||||||||5136
1716880800000|2024-05-28 07:20:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|14254
1716881100000|2024-05-28 07:25:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|6769
1716881400000|2024-05-28 07:30:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150.2|10148.2|6752
1716881700000|2024-05-28 07:35:00|10150|10148|10150|10148|10150|10148|10150|10148|5497
1716882000000|2024-05-28 07:40:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|2920
1716882300000|2024-05-28 07:45:00|||||||||1460
1716882600000|2024-05-28 07:50:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|1749
1716882900000|2024-05-28 07:55:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|4471
1716883200000|2024-05-28 08:00:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|3068
1716883500000|2024-05-28 08:05:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|9086
1716883800000|2024-05-28 08:10:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|3885
1716884100000|2024-05-28 08:15:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|4979
1716884400000|2024-05-28 08:20:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|1000
1716884700000|2024-05-28 08:25:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|1053
1716885000000|2024-05-28 08:30:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|1361
1716885300000|2024-05-28 08:35:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|4980
1716885600000|2024-05-28 08:40:00|||||||||1782
1716885900000|2024-05-28 08:45:00|||||||||2968
1716886200000|2024-05-28 08:50:00|||||||||1640
1716886500000|2024-05-28 08:55:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|6206
1716886800000|2024-05-28 09:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|11862
1716887100000|2024-05-28 09:05:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|3707
1716887400000|2024-05-28 09:10:00|||||||||1707
1716887700000|2024-05-28 09:15:00|10150.4|10148.4|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|3046
1716888000000|2024-05-28 09:20:00|||||||||5530
1716888300000|2024-05-28 09:25:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|2878
1716888600000|2024-05-28 09:30:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10770
1716888900000|2024-05-28 09:35:00|||||||||1919
1716889200000|2024-05-28 09:40:00|||||||||1168
1716889500000|2024-05-28 09:45:00|||||||||1697
1716889800000|2024-05-28 09:50:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|1193
1716890100000|2024-05-28 09:55:00|||||||||21105
1716890400000|2024-05-28 10:00:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|3124
1716890700000|2024-05-28 10:05:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|14016
1716891000000|2024-05-28 10:10:00|||||||||11773
1716891300000|2024-05-28 10:15:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|8951
1716891600000|2024-05-28 10:20:00|||||||||2511
1716891900000|2024-05-28 10:25:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|7191
1716892200000|2024-05-28 10:30:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|4907
1716892500000|2024-05-28 10:35:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|2584
1716892800000|2024-05-28 10:40:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|1016
1716893100000|2024-05-28 10:45:00|||||||||1216
1716893400000|2024-05-28 10:50:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|2198
1716893700000|2024-05-28 10:55:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1583
1716894000000|2024-05-28 11:00:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|2179
1716894300000|2024-05-28 11:05:00|||||||||513
1716894600000|2024-05-28 11:10:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|1038
1716894900000|2024-05-28 11:15:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|1893
1716895200000|2024-05-28 11:20:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|4810
1716895500000|2024-05-28 11:25:00|||||||||744
1716895800000|2024-05-28 11:30:00|||||||||3059
1716896100000|2024-05-28 11:35:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|4917
1716896400000|2024-05-28 11:40:00|10150.4|10148.4|10150.4|10148.4|10150.6|10148.6|10150.4|10148.4|6046
1716896700000|2024-05-28 11:45:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|10203
1716897000000|2024-05-28 11:50:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|4167
1716897300000|2024-05-28 11:55:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|4119
1716897600000|2024-05-28 12:00:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10150|10148|10900
1716897900000|2024-05-28 12:05:00|10151.2|10149.2|10152|10150|10152|10150|10151.2|10149.2|32828
1716898200000|2024-05-28 12:10:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|23748
1716898500000|2024-05-28 12:15:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|9246
1716898800000|2024-05-28 12:20:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|12673
1716899100000|2024-05-28 12:25:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|22079
1716899400000|2024-05-28 12:30:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|67600
1716899700000|2024-05-28 12:35:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|4964
1716900000000|2024-05-28 12:40:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|8864
1716900300000|2024-05-28 12:45:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|12295
1716900600000|2024-05-28 12:50:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|15864
1716900900000|2024-05-28 12:55:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.3|10151.3|16661
1716901200000|2024-05-28 13:00:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|5490
1716901500000|2024-05-28 13:05:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10152.8|10150.8|32592
1716901800000|2024-05-28 13:10:00|||||||||31371
1716902100000|2024-05-28 13:15:00|10153.5|10151.5|10155.5|10153.5|10155.5|10153.5|10153.5|10151.5|20347
1716902400000|2024-05-28 13:20:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|31560
1716902700000|2024-05-28 13:25:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|18613
1716903000000|2024-05-28 13:30:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|7793
1716903300000|2024-05-28 13:35:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|13544
1716903600000|2024-05-28 13:40:00|10154.7|10152.7|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|53722
1716903900000|2024-05-28 13:45:00|10154.7|10152.7|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|105960
1716904200000|2024-05-28 13:50:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|41340
1716904500000|2024-05-28 13:55:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|22217
1716904800000|2024-05-28 14:00:00|10153.7|10151.7|10152.4|10150.4|10153.7|10151.7|10152|10150|12556
1716905100000|2024-05-28 14:05:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|9453
1716905400000|2024-05-28 14:10:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10152|10150|3166
1716905700000|2024-05-28 14:15:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|6369
1716906000000|2024-05-28 14:20:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|6545
1716906300000|2024-05-28 14:25:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|12142
1716906600000|2024-05-28 14:30:00|||||||||3496
1716906900000|2024-05-28 14:35:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|12771
1716907200000|2024-05-28 14:40:00|||||||||2814
1716907500000|2024-05-28 14:45:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|7305
1716907800000|2024-05-28 14:50:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|123029
1716908100000|2024-05-28 14:55:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|11081
1716908400000|2024-05-28 15:00:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|12377
1716908700000|2024-05-28 15:05:00|||||||||3034
1716909000000|2024-05-28 15:10:00|||||||||6259
1716909300000|2024-05-28 15:15:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|5754
1716909600000|2024-05-28 15:20:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|4789
1716909900000|2024-05-28 15:25:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|3842
1716910200000|2024-05-28 15:30:00|10151.2|10149.2|10149.6|10147.6|10152|10150|10149.6|10147.6|21823
1716910500000|2024-05-28 15:35:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|4809
1716910800000|2024-05-28 15:40:00|10149.6|10147.6|10149.4|10147.4|10149.6|10147.6|10149.2|10147.2|4796
1716911100000|2024-05-28 15:45:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|9253
1716911400000|2024-05-28 15:50:00|10150|10148|10149.2|10147.2|10150|10148|10149.2|10147.2|12008
1716911700000|2024-05-28 15:55:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|10490
1716912000000|2024-05-28 16:00:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|8755
1716912300000|2024-05-28 16:05:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|16073
1716912600000|2024-05-28 16:10:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|5222
1716912900000|2024-05-28 16:15:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|18540
1716913200000|2024-05-28 16:20:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|10511
1716913500000|2024-05-28 16:25:00|||||||||3536
1716913800000|2024-05-28 16:30:00|||||||||3008
1716914100000|2024-05-28 16:35:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|9551
1716914400000|2024-05-28 16:40:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|6668
1716914700000|2024-05-28 16:45:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|24016
1716915000000|2024-05-28 16:50:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|6088
1716915300000|2024-05-28 16:55:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|5687
1716915600000|2024-05-28 17:00:00|10147.1|10145.1|10145.7|10143.7|10147.3|10145.3|10145.3|10143.3|20323
1716915900000|2024-05-28 17:05:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|11597
1716916200000|2024-05-28 17:10:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|4101
1716916500000|2024-05-28 17:15:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|49438
1716916800000|2024-05-28 17:20:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|2816
1716917100000|2024-05-28 17:25:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|1254
1716917400000|2024-05-28 17:30:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|4287
1716917700000|2024-05-28 17:35:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|16218
1716918000000|2024-05-28 17:40:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10142.6|10140.6|4316
1716918300000|2024-05-28 17:45:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|6831
1716918600000|2024-05-28 17:50:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|29185
1716918900000|2024-05-28 17:55:00|||||||||6718
1716919200000|2024-05-28 18:00:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|3846
1716919500000|2024-05-28 18:05:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|3088
1716919800000|2024-05-28 18:10:00|||||||||4434
1716920100000|2024-05-28 18:15:00|||||||||6148
1716920400000|2024-05-28 18:20:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|5457
1716920700000|2024-05-28 18:25:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1298
1716921000000|2024-05-28 18:30:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|2093
1716921300000|2024-05-28 18:35:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|6944
1716921600000|2024-05-28 18:40:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|31159
1716921900000|2024-05-28 18:45:00|||||||||5150
1716922200000|2024-05-28 18:50:00|||||||||2314
1716922500000|2024-05-28 18:55:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|13937
1716922800000|2024-05-28 19:00:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|29979
1716923100000|2024-05-28 19:05:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|8096
1716923400000|2024-05-28 19:10:00|||||||||3550
1716923700000|2024-05-28 19:15:00|||||||||6453
1716924000000|2024-05-28 19:20:00|||||||||3484
1716924300000|2024-05-28 19:25:00|10143.8|10141.8|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|9624
1716924600000|2024-05-28 19:30:00|||||||||7978
1716924900000|2024-05-28 19:35:00|||||||||12896
1716925200000|2024-05-28 19:40:00|||||||||3763
1716925500000|2024-05-28 19:45:00|||||||||2017
1716925800000|2024-05-28 19:50:00|||||||||8451
1716926100000|2024-05-28 19:55:00|||||||||1724
1716926400000|2024-05-28 20:00:00|||||||||2667
1716926700000|2024-05-28 20:05:00|||||||||1835
1716927000000|2024-05-28 20:10:00|||||||||326
1716927300000|2024-05-28 20:15:00|||||||||1026
1716927600000|2024-05-28 20:20:00|||||||||6361
1716927900000|2024-05-28 20:25:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|3357
1716928200000|2024-05-28 20:30:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|150
1716928500000|2024-05-28 20:35:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|668
1716928800000|2024-05-28 20:40:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|1796
1716929100000|2024-05-28 20:45:00|10143|10141|10143|10141|10143.4|10141.4|10142.8|10140.8|3033
1716929400000|2024-05-28 20:50:00|||||||||708
1716929700000|2024-05-28 20:55:00|10142.6|10140.6|10143|10141|10143.2|10141.2|10142.6|10140.6|17301
1716933600000|2024-05-28 22:00:00|10143.6|10141.6|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|653
1716933900000|2024-05-28 22:05:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|555
1716934200000|2024-05-28 22:10:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|355
1716934500000|2024-05-28 22:15:00|||||||||310
1716934800000|2024-05-28 22:20:00|10143.6|10141.6|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1872
1716935100000|2024-05-28 22:25:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|223
1716935400000|2024-05-28 22:30:00|||||||||273
1716935700000|2024-05-28 22:35:00|||||||||636
1716936000000|2024-05-28 22:40:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|85
1716936300000|2024-05-28 22:45:00|||||||||94
1716936600000|2024-05-28 22:50:00|||||||||12
1716936900000|2024-05-28 22:55:00|10143.6|10141.6|10143.6|10141.6|10143.6|10141.6|10143.4|10141.4|144
1716937200000|2024-05-28 23:00:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|261
1716937500000|2024-05-28 23:05:00|||||||||154
1716937800000|2024-05-28 23:10:00|||||||||110
1716938100000|2024-05-28 23:15:00|||||||||80
1716938400000|2024-05-28 23:20:00|||||||||80
1716938700000|2024-05-28 23:25:00|||||||||58
1716939000000|2024-05-28 23:30:00|||||||||438
1716939300000|2024-05-28 23:35:00|||||||||254
1716939600000|2024-05-28 23:40:00|||||||||416
1716939900000|2024-05-28 23:45:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1344
1716940200000|2024-05-28 23:50:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|618
1716940500000|2024-05-28 23:55:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|185
1716940800000|2024-05-29 00:00:00|||||||||96
1716941100000|2024-05-29 00:05:00|||||||||519
1716941400000|2024-05-29 00:10:00|10143|10141|10143|10141|10143|10141|10143|10141|344
1716941700000|2024-05-29 00:15:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|1695
1716942000000|2024-05-29 00:20:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|1361
1716942300000|2024-05-29 00:25:00|||||||||535
1716942600000|2024-05-29 00:30:00|||||||||384
1716942900000|2024-05-29 00:35:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|566
1716943200000|2024-05-29 00:40:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|170
1716943500000|2024-05-29 00:45:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|454
1716943800000|2024-05-29 00:50:00|10142.4|10140.4|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|202
1716944100000|2024-05-29 00:55:00|||||||||394
1716944400000|2024-05-29 01:00:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|245
1716944700000|2024-05-29 01:05:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|59
1716945000000|2024-05-29 01:10:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|299
1716945300000|2024-05-29 01:15:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|8722
1716945600000|2024-05-29 01:20:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|222
1716945900000|2024-05-29 01:25:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|339
1716946200000|2024-05-29 01:30:00|10142.2|10140.2|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|1250
1716946500000|2024-05-29 01:35:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|420
1716946800000|2024-05-29 01:40:00|||||||||122
1716947100000|2024-05-29 01:45:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|4142
1716947400000|2024-05-29 01:50:00|||||||||59
1716947700000|2024-05-29 01:55:00|10142.4|10140.4|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|73
1716948000000|2024-05-29 02:00:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|387
1716948300000|2024-05-29 02:05:00|||||||||105
1716948600000|2024-05-29 02:10:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|1783
1716948900000|2024-05-29 02:15:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|965
1716949200000|2024-05-29 02:20:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|683
1716949500000|2024-05-29 02:25:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|182
1716949800000|2024-05-29 02:30:00|||||||||189
1716950100000|2024-05-29 02:35:00|||||||||60
1716950400000|2024-05-29 02:40:00|||||||||1622
1716950700000|2024-05-29 02:45:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|102
1716951000000|2024-05-29 02:50:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|95
1716951300000|2024-05-29 02:55:00|||||||||3819
1716951600000|2024-05-29 03:00:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|951
1716951900000|2024-05-29 03:05:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|156
1716952200000|2024-05-29 03:10:00|10141.2|10139.2|10141.4|10139.4|10141.4|10139.4|10141.2|10139.2|178
1716952500000|2024-05-29 03:15:00|||||||||317
1716952800000|2024-05-29 03:20:00|10141|10139|10141|10139|10141|10139|10141|10139|290
1716953100000|2024-05-29 03:25:00|||||||||69
1716953400000|2024-05-29 03:30:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|255
1716953700000|2024-05-29 03:35:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.6|10138.6|627
1716954000000|2024-05-29 03:40:00|||||||||119
1716954300000|2024-05-29 03:45:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|274
1716954600000|2024-05-29 03:50:00|10140.6|10138.6|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|217
1716954900000|2024-05-29 03:55:00|||||||||374
1716955200000|2024-05-29 04:00:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1163
1716955500000|2024-05-29 04:05:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|693
1716955800000|2024-05-29 04:10:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|678
1716956100000|2024-05-29 04:15:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|320
1716956400000|2024-05-29 04:20:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|328
1716956700000|2024-05-29 04:25:00|||||||||19
1716957000000|2024-05-29 04:30:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|326
1716957300000|2024-05-29 04:35:00|||||||||694
1716957600000|2024-05-29 04:40:00|||||||||53
1716957900000|2024-05-29 04:45:00|||||||||1039
1716958200000|2024-05-29 04:50:00|||||||||1082
1716958500000|2024-05-29 04:55:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|376
1716958800000|2024-05-29 05:00:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|563
1716959100000|2024-05-29 05:05:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|120
1716959400000|2024-05-29 05:10:00|||||||||88
1716959700000|2024-05-29 05:15:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|51
1716960000000|2024-05-29 05:20:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|83
1716960300000|2024-05-29 05:25:00|||||||||1231
1716960600000|2024-05-29 05:30:00|10140.3|10138.3|10140.3|10138.3|10140.5|10138.5|10140.3|10138.3|86
1716960900000|2024-05-29 05:35:00|||||||||27
1716961200000|2024-05-29 05:40:00|||||||||802
1716961500000|2024-05-29 05:45:00|||||||||91
1716961800000|2024-05-29 05:50:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|424
1716962100000|2024-05-29 05:55:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|1280
1716962400000|2024-05-29 06:00:00|10139.9|10137.9|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|1416
1716962700000|2024-05-29 06:05:00|10140.8|10138.8|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|1698
1716963000000|2024-05-29 06:10:00|10141|10139|10141.4|10139.4|10141.8|10139.8|10141|10139|2299
1716963300000|2024-05-29 06:15:00|10141.8|10139.8|10141.4|10139.4|10142|10140|10141.4|10139.4|375
1716963600000|2024-05-29 06:20:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|239
1716963900000|2024-05-29 06:25:00|10142|10140|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|1763
1716964200000|2024-05-29 06:30:00|10142|10140|10143|10141|10143|10141|10141.8|10139.8|3433
1716964500000|2024-05-29 06:35:00|10143.2|10141.2|10142.6|10140.6|10143.2|10141.2|10142.2|10140.2|1097
1716964800000|2024-05-29 06:40:00|10142.2|10140.2|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|2557
1716965100000|2024-05-29 06:45:00|10141.8|10139.8|10142.6|10140.6|10143|10141|10141.8|10139.8|1922
1716965400000|2024-05-29 06:50:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|1099
1716965700000|2024-05-29 06:55:00|10143|10141|10143|10141|10143|10141|10143|10141|1060
1716966000000|2024-05-29 07:00:00|10142.6|10140.6|10143|10141|10143|10141|10142.2|10140.2|1969
1716966300000|2024-05-29 07:05:00|10143.2|10141.2|10143|10141|10143.8|10141.8|10143|10141|2087
1716966600000|2024-05-29 07:10:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|918
1716966900000|2024-05-29 07:15:00|10143|10141|10143|10141|10143|10141|10142.6|10140.6|485
1716967200000|2024-05-29 07:20:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|748
1716967500000|2024-05-29 07:25:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.2|10140.2|10876
1716967800000|2024-05-29 07:30:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10141.8|10139.8|3506
1716968100000|2024-05-29 07:35:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|452
1716968400000|2024-05-29 07:40:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|2633
1716968700000|2024-05-29 07:45:00|10141.8|10139.8|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|2306
1716969000000|2024-05-29 07:50:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|1138
1716969300000|2024-05-29 07:55:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.4|10139.4|1262
1716969600000|2024-05-29 08:00:00|10142.6|10140.6|10144.2|10142.2|10144.4|10142.4|10142.6|10140.6|2766
1716969900000|2024-05-29 08:05:00|10143.8|10141.8|10143|10141|10143.8|10141.8|10143|10141|2814
1716970200000|2024-05-29 08:10:00|10143.2|10141.2|10142.2|10140.2|10143.6|10141.6|10142.2|10140.2|1557
1716970500000|2024-05-29 08:15:00|10142.4|10140.4|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|1816
1716970800000|2024-05-29 08:20:00|10142.4|10140.4|10143|10141|10143.4|10141.4|10142.4|10140.4|2545
1716971100000|2024-05-29 08:25:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|4402
1716971400000|2024-05-29 08:30:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|434
1716971700000|2024-05-29 08:35:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|2093
1716972000000|2024-05-29 08:40:00|10142.6|10140.6|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|2010
1716972300000|2024-05-29 08:45:00|10143|10141|10143|10141|10143|10141|10142.6|10140.6|755
1716972600000|2024-05-29 08:50:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|1804
1716972900000|2024-05-29 08:55:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|550
1716973200000|2024-05-29 09:00:00|10143|10141|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|2158
1716973500000|2024-05-29 09:05:00|||||||||19
1716973800000|2024-05-29 09:10:00|||||||||931
1716974100000|2024-05-29 09:15:00|10143|10141|10143|10141|10143|10141|10142.6|10140.6|5463
1716974400000|2024-05-29 09:20:00|10142.6|10140.6|10141.8|10139.8|10143|10141|10141.8|10139.8|2822
1716974700000|2024-05-29 09:25:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|3833
1716975000000|2024-05-29 09:30:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|1096
1716975300000|2024-05-29 09:35:00|10142.2|10140.2|10143|10141|10143.4|10141.4|10142.2|10140.2|1478
1716975600000|2024-05-29 09:40:00|||||||||1455
1716975900000|2024-05-29 09:45:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.2|10140.2|978
1716976200000|2024-05-29 09:50:00|||||||||1246
1716976500000|2024-05-29 09:55:00|10143|10141|10142.2|10140.2|10143|10141|10142.2|10140.2|1125
1716976800000|2024-05-29 10:00:00|10141.8|10139.8|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|699
1716977100000|2024-05-29 10:05:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|1631
1716977400000|2024-05-29 10:10:00|10142.2|10140.2|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|985
1716977700000|2024-05-29 10:15:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|1160
1716978000000|2024-05-29 10:20:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|1355
1716978300000|2024-05-29 10:25:00|||||||||35
1716978600000|2024-05-29 10:30:00|10143|10141|10143|10141|10143|10141|10142.6|10140.6|968
1716978900000|2024-05-29 10:35:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|422
1716979200000|2024-05-29 10:40:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|560
1716979500000|2024-05-29 10:45:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|806
1716979800000|2024-05-29 10:50:00|10143|10141|10142.2|10140.2|10143.4|10141.4|10142.2|10140.2|1007
1716980100000|2024-05-29 10:55:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|617
1716980400000|2024-05-29 11:00:00|10142.4|10140.4|10142.6|10140.6|10142.6|10140.6|10142.4|10140.4|1221
1716980700000|2024-05-29 11:05:00|10143|10141|10142.2|10140.2|10143|10141|10142.2|10140.2|445
1716981000000|2024-05-29 11:10:00|10142|10140|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|4726
1716981300000|2024-05-29 11:15:00|10141.6|10139.6|10141.4|10139.4|10141.8|10139.8|10140.6|10138.6|4841
1716981600000|2024-05-29 11:20:00|||||||||2426
1716981900000|2024-05-29 11:25:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|1791
1716982200000|2024-05-29 11:30:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|1463
1716982500000|2024-05-29 11:35:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|2820
1716982800000|2024-05-29 11:40:00|10141.4|10139.4|10141|10139|10141.8|10139.8|10141|10139|815
1716983100000|2024-05-29 11:45:00|10140.8|10138.8|10140.6|10138.6|10141|10139|10140.3|10138.3|6913
1716983400000|2024-05-29 11:50:00|10140.3|10138.3|10141|10139|10141|10139|10140.3|10138.3|6390
1716983700000|2024-05-29 11:55:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|1681
1716984000000|2024-05-29 12:00:00|10140.6|10138.6|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|3402
1716984300000|2024-05-29 12:05:00|10141|10139|10141.8|10139.8|10141.8|10139.8|10140.6|10138.6|4126
1716984600000|2024-05-29 12:10:00|10142.2|10140.2|10141.4|10139.4|10142.2|10140.2|10141|10139|2726
1716984900000|2024-05-29 12:15:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|1019
1716985200000|2024-05-29 12:20:00|10141.4|10139.4|10142.6|10140.6|10142.6|10140.6|10141.4|10139.4|5720
1716985500000|2024-05-29 12:25:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|4656
1716985800000|2024-05-29 12:30:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143|10141|2902
1716986100000|2024-05-29 12:35:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|2209
1716986400000|2024-05-29 12:40:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|2932
1716986700000|2024-05-29 12:45:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|2789
1716987000000|2024-05-29 12:50:00|10144|10142|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|2737
1716987300000|2024-05-29 12:55:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|2092
1716987600000|2024-05-29 13:00:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|4878
1716987900000|2024-05-29 13:05:00|10143.4|10141.4|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|5949
1716988200000|2024-05-29 13:10:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|2616
1716988500000|2024-05-29 13:15:00|10143.4|10141.4|10143.2|10141.2|10143.8|10141.8|10142.6|10140.6|2033
1716988800000|2024-05-29 13:20:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|2280
1716989100000|2024-05-29 13:25:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1628
1716989400000|2024-05-29 13:30:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|6079
1716989700000|2024-05-29 13:35:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|8683
1716990000000|2024-05-29 13:40:00|10141.8|10139.8|10141|10139|10141.8|10139.8|10141|10139|19773
1716990300000|2024-05-29 13:45:00|10140.6|10138.6|10141.4|10139.4|10141.8|10139.8|10140.6|10138.6|6543
1716990600000|2024-05-29 13:50:00|10141.6|10139.6|10142.2|10140.2|10142.6|10140.6|10141.4|10139.4|4110
1716990900000|2024-05-29 13:55:00|||||||||2327
1716991200000|2024-05-29 14:00:00|10142.6|10140.6|10141.8|10139.8|10142.6|10140.6|10141.8|10139.8|10489
1716991500000|2024-05-29 14:05:00|10141.4|10139.4|10142.2|10140.2|10142.2|10140.2|10141.4|10139.4|16218
1716991800000|2024-05-29 14:10:00|10142|10140|10141.4|10139.4|10142.2|10140.2|10141.4|10139.4|2339
1716992100000|2024-05-29 14:15:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|3830
1716992400000|2024-05-29 14:20:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|2050
1716992700000|2024-05-29 14:25:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|1237
1716993000000|2024-05-29 14:30:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|1524
1716993300000|2024-05-29 14:35:00|10142.2|10140.2|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|11789
1716993600000|2024-05-29 14:40:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|2679
1716993900000|2024-05-29 14:45:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|5426
1716994200000|2024-05-29 14:50:00|10141.8|10139.8|10140.6|10138.6|10141.8|10139.8|10140.6|10138.6|6365
1716994500000|2024-05-29 14:55:00|10141|10139|10140.6|10138.6|10141|10139|10140.3|10138.3|2989
1716994800000|2024-05-29 15:00:00|10141|10139|10140.6|10138.6|10141|10139|10140.3|10138.3|7513
1716995100000|2024-05-29 15:05:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|4008
1716995400000|2024-05-29 15:10:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|9994
1716995700000|2024-05-29 15:15:00|10139.9|10137.9|10139.1|10137.1|10140.3|10138.3|10139.1|10137.1|22294
1716996000000|2024-05-29 15:20:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|13533
1716996300000|2024-05-29 15:25:00|10138.9|10136.9|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|2388
1716996600000|2024-05-29 15:30:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|3396
1716996900000|2024-05-29 15:35:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|4151
1716997200000|2024-05-29 15:40:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|6390
1716997500000|2024-05-29 15:45:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|19372
1716997800000|2024-05-29 15:50:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|4266
1716998100000|2024-05-29 15:55:00|10137.7|10135.7|10137.5|10135.5|10137.7|10135.7|10137.1|10135.1|967
1716998400000|2024-05-29 16:00:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|6332
1716998700000|2024-05-29 16:05:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|37882
1716999000000|2024-05-29 16:10:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|1373
1716999300000|2024-05-29 16:15:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|3980
1716999600000|2024-05-29 16:20:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|3451
1716999900000|2024-05-29 16:25:00|10136.7|10134.7|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|4165
1717000200000|2024-05-29 16:30:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|4718
1717000500000|2024-05-29 16:35:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|2887
1717000800000|2024-05-29 16:40:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|16526
1717001100000|2024-05-29 16:45:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|2260
1717001400000|2024-05-29 16:50:00|10136.4|10134.4|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|6578
1717001700000|2024-05-29 16:55:00|10137.1|10135.1|10136.5|10134.5|10137.1|10135.1|10136.4|10134.4|4440
1717002000000|2024-05-29 17:00:00|10136.7|10134.7|10135.2|10133.2|10136.7|10134.7|10134.4|10132.4|2986
1717002300000|2024-05-29 17:05:00|10135.4|10133.4|10136.4|10134.4|10136.4|10134.4|10135.2|10133.2|2049
1717002600000|2024-05-29 17:10:00|10136|10134|10136.7|10134.7|10136.7|10134.7|10135.6|10133.6|13281
1717002900000|2024-05-29 17:15:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|2855
1717003200000|2024-05-29 17:20:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|4289
1717003500000|2024-05-29 17:25:00|10136.9|10134.9|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|2186
1717003800000|2024-05-29 17:30:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|3620
1717004100000|2024-05-29 17:35:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|2687
1717004400000|2024-05-29 17:40:00|10138.1|10136.1|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|2192
1717004700000|2024-05-29 17:45:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|243
1717005000000|2024-05-29 17:50:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|6000
1717005300000|2024-05-29 17:55:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|2263
1717005600000|2024-05-29 18:00:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|1245
1717005900000|2024-05-29 18:05:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|3597
1717006200000|2024-05-29 18:10:00|||||||||549
1717006500000|2024-05-29 18:15:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.7|10135.7|1612
1717006800000|2024-05-29 18:20:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|1030
1717007100000|2024-05-29 18:25:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|1682
1717007400000|2024-05-29 18:30:00|||||||||1759
1717007700000|2024-05-29 18:35:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|3359
1717008000000|2024-05-29 18:40:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|1583
1717008300000|2024-05-29 18:45:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|3119
1717008600000|2024-05-29 18:50:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|3548
1717008900000|2024-05-29 18:55:00|10137.1|10135.1|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|11733
1724425800000|2024-08-23 15:10:00|10390.5|10388.5|10390.6|10388.6|10391|10389|10389.9|10387.9|390
1724426100000|2024-08-23 15:15:00|10390.3|10388.3|10390.6|10388.6|10391|10389|10389.7|10387.7|26519
1724426400000|2024-08-23 15:20:00|10390.8|10388.8|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|4133
1724426700000|2024-08-23 15:25:00|10391|10389|10390.3|10388.3|10391.8|10389.8|10390.3|10388.3|893
1724427000000|2024-08-23 15:30:00|10389.9|10387.9|10388.7|10386.7|10390.3|10388.3|10388.7|10386.7|6428
1724427300000|2024-08-23 15:35:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|917
1724427600000|2024-08-23 15:40:00|10389.1|10387.1|10388.7|10386.7|10389.5|10387.5|10388.7|10386.7|1291
1724427900000|2024-08-23 15:45:00|10389.1|10387.1|10387.1|10385.1|10389.1|10387.1|10386.7|10384.7|25999
1724428200000|2024-08-23 15:50:00|10387.5|10385.5|10386.4|10384.4|10387.9|10385.9|10386.4|10384.4|20802
1724428500000|2024-08-23 15:55:00|10386.5|10384.5|10387.9|10385.9|10387.9|10385.9|10386.4|10384.4|7246
1724428800000|2024-08-23 16:00:00|10387.7|10385.7|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|3225
1724429100000|2024-08-23 16:05:00|10386.9|10384.9|10387.9|10385.9|10387.9|10385.9|10386.7|10384.7|3487
1724429400000|2024-08-23 16:10:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|3588
1724429700000|2024-08-23 16:15:00|10388.7|10386.7|10387.1|10385.1|10388.7|10386.7|10387.1|10385.1|2653
1724430000000|2024-08-23 16:20:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|854
1724430300000|2024-08-23 16:25:00|10386.4|10384.4|10387.1|10385.1|10387.5|10385.5|10386.4|10384.4|1907
1724430600000|2024-08-23 16:30:00|10386.7|10384.7|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|5153
1724430900000|2024-08-23 16:35:00|10386.4|10384.4|10385.6|10383.6|10386.7|10384.7|10385.6|10383.6|5255
1724431200000|2024-08-23 16:40:00|10385.2|10383.2|10384.4|10382.4|10385.4|10383.4|10384.4|10382.4|12680
1724431500000|2024-08-23 16:45:00|10384|10382|10386|10384|10386.4|10384.4|10384|10382|11639
1724431800000|2024-08-23 16:50:00|10385.8|10383.8|10385.4|10383.4|10386|10384|10384.4|10382.4|10210
1724432100000|2024-08-23 16:55:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|2064
1724432400000|2024-08-23 17:00:00|10385.6|10383.6|10386.9|10384.9|10386.9|10384.9|10385.6|10383.6|3658
1724432700000|2024-08-23 17:05:00|10386.7|10384.7|10387.7|10385.7|10387.9|10385.9|10386.7|10384.7|358
1724433000000|2024-08-23 17:10:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|947
1724433300000|2024-08-23 17:15:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386|10384|3270
1724433600000|2024-08-23 17:20:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.4|10384.4|3625
1724433900000|2024-08-23 17:25:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|4968
1724434200000|2024-08-23 17:30:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|1906
1724434500000|2024-08-23 17:35:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|4767
1724434800000|2024-08-23 17:40:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10387.9|10385.9|2371
1724435100000|2024-08-23 17:45:00|10389.5|10387.5|10388.7|10386.7|10389.5|10387.5|10388.7|10386.7|2471
1724435400000|2024-08-23 17:50:00|10388.9|10386.9|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|2919
1724435700000|2024-08-23 17:55:00|10390.5|10388.5|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|4564
1724436000000|2024-08-23 18:00:00|10391.6|10389.6|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|473
1724436300000|2024-08-23 18:05:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|2224
1724436600000|2024-08-23 18:10:00|10391.6|10389.6|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|825
1724436900000|2024-08-23 18:15:00|10391.8|10389.8|10391.8|10389.8|10392.6|10390.6|10391.4|10389.4|7870
1724437200000|2024-08-23 18:20:00|10391.4|10389.4|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|1122
1724437500000|2024-08-23 18:25:00|10390.8|10388.8|10391.8|10389.8|10391.8|10389.8|10390.8|10388.8|3295
1724437800000|2024-08-23 18:30:00|10392.2|10390.2|10391|10389|10392.2|10390.2|10391|10389|462
1724438100000|2024-08-23 18:35:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391|10389|165
1724438400000|2024-08-23 18:40:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10391|10389|1944
1724438700000|2024-08-23 18:45:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|997
1724439000000|2024-08-23 18:50:00|10391.4|10389.4|10391.2|10389.2|10391.4|10389.4|10391|10389|1724
1724439300000|2024-08-23 18:55:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|4234
1724439600000|2024-08-23 19:00:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|2658
1724439900000|2024-08-23 19:05:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|465
1724440200000|2024-08-23 19:10:00|10391.4|10389.4|10391.4|10389.4|10391.6|10389.6|10391|10389|209
1724440500000|2024-08-23 19:15:00|10391|10389|10391|10389|10391|10389|10391|10389|222
1724440800000|2024-08-23 19:20:00|10390.8|10388.8|10390.3|10388.3|10390.8|10388.8|10390.3|10388.3|383
1724441100000|2024-08-23 19:25:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.3|10388.3|203
1724441400000|2024-08-23 19:30:00|||||||||384
1724441700000|2024-08-23 19:35:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|336
1724442000000|2024-08-23 19:40:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|1534
1724442300000|2024-08-23 19:45:00|10390.8|10388.8|10391|10389|10391|10389|10390.8|10388.8|451
1724442600000|2024-08-23 19:50:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|779
1724442900000|2024-08-23 19:55:00|10390.6|10388.6|10391.4|10389.4|10391.8|10389.8|10390.6|10388.6|1074
1724443200000|2024-08-23 20:00:00|10391|10389|10391.2|10389.2|10391.4|10389.4|10390.6|10388.6|469
1724443500000|2024-08-23 20:05:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|745
1724443800000|2024-08-23 20:10:00|10391.2|10389.2|10391.4|10389.4|10391.8|10389.8|10391|10389|1440
1724444100000|2024-08-23 20:15:00|10391.6|10389.6|10391.8|10389.8|10391.8|10389.8|10391.6|10389.6|595
1724444400000|2024-08-23 20:20:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|600
1724444700000|2024-08-23 20:25:00|10391.6|10389.6|10391|10389|10391.8|10389.8|10391|10389|313
1724445000000|2024-08-23 20:30:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|6347
1724445300000|2024-08-23 20:35:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|270
1724445600000|2024-08-23 20:40:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|116
1724445900000|2024-08-23 20:45:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|923
1724446200000|2024-08-23 20:50:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|434
1724446500000|2024-08-23 20:55:00|10390.6|10388.6|10390.1|10388.1|10390.6|10388.6|10390.1|10388.1|1852
1724623200000|2024-08-25 22:00:00|10392|10390|10393|10391|10393|10391|10390.5|10388.5|323
1724623500000|2024-08-25 22:05:00|10392.8|10390.8|10391|10389|10393|10391|10389.5|10387.5|952
1724623800000|2024-08-25 22:10:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|64
1724624100000|2024-08-25 22:15:00|10391|10389|10390.3|10388.3|10391.2|10389.2|10390.3|10388.3|52
1724624400000|2024-08-25 22:20:00|10390.1|10388.1|10390.5|10388.5|10390.5|10388.5|10389.9|10387.9|29
1724624700000|2024-08-25 22:25:00|10390.3|10388.3|10390.5|10388.5|10390.6|10388.6|10390.1|10388.1|48
1724625000000|2024-08-25 22:30:00|10390.6|10388.6|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|162
1724625300000|2024-08-25 22:35:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|7
1724625600000|2024-08-25 22:40:00|10392|10390|10393.8|10391.8|10393.8|10391.8|10392|10390|67
1724625900000|2024-08-25 22:45:00|10393.4|10391.4|10393.2|10391.2|10393.4|10391.4|10393|10391|54
1724626200000|2024-08-25 22:50:00|10393|10391|10393|10391|10393.2|10391.2|10393|10391|496
1724626500000|2024-08-25 22:55:00|10393.2|10391.2|10393.2|10391.2|10393.2|10391.2|10393|10391|52
1724626800000|2024-08-25 23:00:00|10393|10391|10393.8|10391.8|10393.8|10391.8|10393|10391|25
1724627100000|2024-08-25 23:05:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|285
1724627400000|2024-08-25 23:10:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|37
1724627700000|2024-08-25 23:15:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|288
1724628000000|2024-08-25 23:20:00|10394.4|10392.4|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|120
1724628300000|2024-08-25 23:25:00|10393.6|10391.6|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|3
1724628600000|2024-08-25 23:30:00|10393.6|10391.6|10393.6|10391.6|10393.6|10391.6|10393.6|10391.6|1
1724628900000|2024-08-25 23:35:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|13
1724629200000|2024-08-25 23:40:00|||||||||2
1724629500000|2024-08-25 23:45:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393.6|10391.6|1
1724629800000|2024-08-25 23:50:00|10394|10392|10393.8|10391.8|10394|10392|10393.8|10391.8|33
1724630100000|2024-08-25 23:55:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394|10392|136
1724630400000|2024-08-26 00:00:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|36
1724630700000|2024-08-26 00:05:00|10394.2|10392.2|10395.7|10393.7|10396.5|10394.5|10394.2|10392.2|619
1724631000000|2024-08-26 00:10:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|108
1724631300000|2024-08-26 00:15:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|369
1724631600000|2024-08-26 00:20:00|10396.1|10394.1|10396.7|10394.7|10396.9|10394.9|10396.1|10394.1|919
1724631900000|2024-08-26 00:25:00|10396.9|10394.9|10397.7|10395.7|10397.7|10395.7|10396.9|10394.9|232
1724632200000|2024-08-26 00:30:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10397.3|10395.3|491
1724632500000|2024-08-26 00:35:00|10397.9|10395.9|10396.9|10394.9|10397.9|10395.9|10396.9|10394.9|556
1724632800000|2024-08-26 00:40:00|10397.1|10395.1|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|622
1724633100000|2024-08-26 00:45:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|350
1724633400000|2024-08-26 00:50:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|608
1724633700000|2024-08-26 00:55:00|10397.3|10395.3|10396.1|10394.1|10397.7|10395.7|10396.1|10394.1|735
1724634000000|2024-08-26 01:00:00|10395.9|10393.9|10396.9|10394.9|10396.9|10394.9|10395.9|10393.9|144
1724634300000|2024-08-26 01:05:00|10396.5|10394.5|10396.7|10394.7|10396.9|10394.9|10396.1|10394.1|401
1724634600000|2024-08-26 01:10:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|193
1724634900000|2024-08-26 01:15:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|234
1724635200000|2024-08-26 01:20:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|744
1724635500000|2024-08-26 01:25:00|10397.1|10395.1|10397.3|10395.3|10397.3|10395.3|10397.1|10395.1|47
1724635800000|2024-08-26 01:30:00|10396.7|10394.7|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|851
1724636100000|2024-08-26 01:35:00|10396.7|10394.7|10396.5|10394.5|10396.7|10394.7|10396.5|10394.5|557
1724636400000|2024-08-26 01:40:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|492
1724636700000|2024-08-26 01:45:00|10395.5|10393.5|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|1394
1724637000000|2024-08-26 01:50:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|211
1724637300000|2024-08-26 01:55:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|132
1724637600000|2024-08-26 02:00:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|337
1724637900000|2024-08-26 02:05:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|910
1724638200000|2024-08-26 02:10:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|363
1724638500000|2024-08-26 02:15:00|10396.3|10394.3|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|106
1724638800000|2024-08-26 02:20:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|109
1724639100000|2024-08-26 02:25:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|201
1724639400000|2024-08-26 02:30:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|400
1724639700000|2024-08-26 02:35:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|204
1724640000000|2024-08-26 02:40:00|10395.1|10393.1|10395.3|10393.3|10395.5|10393.5|10394.9|10392.9|605
1724640300000|2024-08-26 02:45:00|10395.5|10393.5|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|80
1724640600000|2024-08-26 02:50:00|10395.5|10393.5|10394.2|10392.2|10395.5|10393.5|10394.2|10392.2|1329
1724640900000|2024-08-26 02:55:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|1457
1724641200000|2024-08-26 03:00:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|312
1724641500000|2024-08-26 03:05:00|10394.6|10392.6|10394.4|10392.4|10394.6|10392.6|10394.2|10392.2|95
1724641800000|2024-08-26 03:10:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.4|10392.4|132
1724642100000|2024-08-26 03:15:00|10394.8|10392.8|10394.8|10392.8|10394.8|10392.8|10394.6|10392.6|57
1724642400000|2024-08-26 03:20:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|63
1724642700000|2024-08-26 03:25:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|142
1724643000000|2024-08-26 03:30:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10394.2|10392.2|65
1724643300000|2024-08-26 03:35:00|10394.4|10392.4|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1375
1724643600000|2024-08-26 03:40:00|10394|10392|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|80
1724643900000|2024-08-26 03:45:00|10394.4|10392.4|10394.6|10392.6|10394.9|10392.9|10394.4|10392.4|232
1724644200000|2024-08-26 03:50:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|948
1724644500000|2024-08-26 03:55:00|||||||||329
1724644800000|2024-08-26 04:00:00|10394.8|10392.8|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|386
1724645100000|2024-08-26 04:05:00|10394.8|10392.8|10394.9|10392.9|10395.1|10393.1|10394.6|10392.6|112
1724645400000|2024-08-26 04:10:00|||||||||73
1724645700000|2024-08-26 04:15:00|10394.8|10392.8|10394.8|10392.8|10394.8|10392.8|10394.6|10392.6|104
1724646000000|2024-08-26 04:20:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|131
1724646300000|2024-08-26 04:25:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|116
1724646600000|2024-08-26 04:30:00|10395.1|10393.1|10395.1|10393.1|10395.1|10393.1|10394.9|10392.9|143
1724646900000|2024-08-26 04:35:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|238
1724647200000|2024-08-26 04:40:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.5|10393.5|69
1724647500000|2024-08-26 04:45:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.1|10393.1|307
1724647800000|2024-08-26 04:50:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|64
1724648100000|2024-08-26 04:55:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|74
1724648400000|2024-08-26 05:00:00|10395.9|10393.9|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|95
1724648700000|2024-08-26 05:05:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|298
1724649000000|2024-08-26 05:10:00|||||||||274
1724649300000|2024-08-26 05:15:00|10395.5|10393.5|10395.5|10393.5|10395.7|10393.7|10395.5|10393.5|237
1724649600000|2024-08-26 05:20:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|76
1724649900000|2024-08-26 05:25:00|10395.5|10393.5|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|128
1724650200000|2024-08-26 05:30:00|10394.9|10392.9|10395.9|10393.9|10395.9|10393.9|10394.9|10392.9|334
1724650500000|2024-08-26 05:35:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|176
1724650800000|2024-08-26 05:40:00|10395.9|10393.9|10395.7|10393.7|10395.9|10393.9|10395.7|10393.7|75
1724651100000|2024-08-26 05:45:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|560
1724651400000|2024-08-26 05:50:00|10395.9|10393.9|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|152
1724651700000|2024-08-26 05:55:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|163
1724652000000|2024-08-26 06:00:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|198
1724652300000|2024-08-26 06:05:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|162
1724652600000|2024-08-26 06:10:00|10395.5|10393.5|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|229
1724652900000|2024-08-26 06:15:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|477
1724653200000|2024-08-26 06:20:00|||||||||74
1724653500000|2024-08-26 06:25:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|302
1724653800000|2024-08-26 06:30:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|740
1724654100000|2024-08-26 06:35:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|215
1724654400000|2024-08-26 06:40:00|10396.3|10394.3|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|165
1724654700000|2024-08-26 06:45:00|10396.3|10394.3|10396.5|10394.5|10397.3|10395.3|10396.3|10394.3|338
1724655000000|2024-08-26 06:50:00|10396.3|10394.3|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|283
1724655300000|2024-08-26 06:55:00|10395.9|10393.9|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|253
1724655600000|2024-08-26 07:00:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|925
1724655900000|2024-08-26 07:05:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|190
1724656200000|2024-08-26 07:10:00|10395.5|10393.5|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|228
1724656500000|2024-08-26 07:15:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|227
1724656800000|2024-08-26 07:20:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|4672
1724657100000|2024-08-26 07:25:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|515
1724657400000|2024-08-26 07:30:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|954
1724657700000|2024-08-26 07:35:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|1564
1724658000000|2024-08-26 07:40:00|10394.4|10392.4|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|207
1724658300000|2024-08-26 07:45:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|2588
1724658600000|2024-08-26 07:50:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10393.8|10391.8|1878
1724658900000|2024-08-26 07:55:00|||||||||1058
1724659200000|2024-08-26 08:00:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|6427
1724659500000|2024-08-26 08:05:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|2289
1724659800000|2024-08-26 08:10:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|424
1724660100000|2024-08-26 08:15:00|||||||||509
1724660400000|2024-08-26 08:20:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|1191
1724660700000|2024-08-26 08:25:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.8|10392.8|1856
1724661000000|2024-08-26 08:30:00|||||||||603
1724661300000|2024-08-26 08:35:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|518
1724661600000|2024-08-26 08:40:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|3440
1724661900000|2024-08-26 08:45:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|255
1724662200000|2024-08-26 08:50:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|356
1724662500000|2024-08-26 08:55:00|||||||||576
1724662800000|2024-08-26 09:00:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|134
1724663100000|2024-08-26 09:05:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|547
1724663400000|2024-08-26 09:10:00|||||||||450
1724663700000|2024-08-26 09:15:00|||||||||421
1724664000000|2024-08-26 09:20:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|588
1724664300000|2024-08-26 09:25:00|10394.4|10392.4|10394.9|10392.9|10394.9|10392.9|10393.8|10391.8|6245
1724664600000|2024-08-26 09:30:00|||||||||15
1724664900000|2024-08-26 09:35:00|10394.8|10392.8|10394.2|10392.2|10394.8|10392.8|10394.2|10392.2|513
1724665200000|2024-08-26 09:40:00|10394.9|10392.9|10395.5|10393.5|10395.7|10393.7|10394.9|10392.9|782
1724665500000|2024-08-26 09:45:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|2104
1724665800000|2024-08-26 09:50:00|10395.9|10393.9|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|2359
1724666100000|2024-08-26 09:55:00|10395.5|10393.5|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|443
1724666400000|2024-08-26 10:00:00|10395.1|10393.1|10395.5|10393.5|10395.5|10393.5|10395.1|10393.1|637
1724666700000|2024-08-26 10:05:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10394.9|10392.9|560
1724667000000|2024-08-26 10:10:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|2219
1724667300000|2024-08-26 10:15:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|312
1724667600000|2024-08-26 10:20:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|1745
1724667900000|2024-08-26 10:25:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|708
1724668200000|2024-08-26 10:30:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|23
1724668500000|2024-08-26 10:35:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.1|10393.1|368
1724668800000|2024-08-26 10:40:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|268
1724669100000|2024-08-26 10:45:00|10395.7|10393.7|10395.3|10393.3|10396.5|10394.5|10395.3|10393.3|12000
1724669400000|2024-08-26 10:50:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|747
1724669700000|2024-08-26 10:55:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|949
1724670000000|2024-08-26 11:00:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|44
1724670300000|2024-08-26 11:05:00|10394.9|10392.9|10393.8|10391.8|10394.9|10392.9|10393.4|10391.4|5451
1724670600000|2024-08-26 11:10:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|5149
1724670900000|2024-08-26 11:15:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|565
1724671200000|2024-08-26 11:20:00|10392.4|10390.4|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|133
1724671500000|2024-08-26 11:25:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|585
1724671800000|2024-08-26 11:30:00|10392|10390|10390.6|10388.6|10392.6|10390.6|10390.3|10388.3|1778
1724672100000|2024-08-26 11:35:00|10391|10389|10392.6|10390.6|10393|10391|10391|10389|14468
1724672400000|2024-08-26 11:40:00|10392.2|10390.2|10390.3|10388.3|10392.6|10390.6|10390.3|10388.3|4807
1724672700000|2024-08-26 11:45:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|550
1724673000000|2024-08-26 11:50:00|10390.5|10388.5|10391|10389|10391|10389|10390.5|10388.5|1972
1724673300000|2024-08-26 11:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1727
1724673600000|2024-08-26 12:00:00|10390.8|10388.8|10390.3|10388.3|10391|10389|10390.3|10388.3|611
1724673900000|2024-08-26 12:05:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|1231
1724674200000|2024-08-26 12:10:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|202
1724674500000|2024-08-26 12:15:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|1582
1724674800000|2024-08-26 12:20:00|10390.1|10388.1|10390.3|10388.3|10391.4|10389.4|10389.9|10387.9|32270
1724675100000|2024-08-26 12:25:00|10389.9|10387.9|10391|10389|10391|10389|10389.9|10387.9|3164
1724675400000|2024-08-26 12:30:00|10391.2|10389.2|10391.8|10389.8|10392.8|10390.8|10389.9|10387.9|24316
1724675700000|2024-08-26 12:35:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10391.8|10389.8|26048
1724676000000|2024-08-26 12:40:00|10393|10391|10393.4|10391.4|10393.8|10391.8|10393|10391|3005
1724676300000|2024-08-26 12:45:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|5892
1724676600000|2024-08-26 12:50:00|10393|10391|10395.7|10393.7|10395.7|10393.7|10393|10391|93556
1724676900000|2024-08-26 12:55:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10395.3|10393.3|30689
1724677200000|2024-08-26 13:00:00|10395.9|10393.9|10395.3|10393.3|10396.5|10394.5|10395.3|10393.3|5111
1724677500000|2024-08-26 13:05:00|10394.9|10392.9|10395.7|10393.7|10396.1|10394.1|10394.9|10392.9|2373
1724677800000|2024-08-26 13:10:00|10395.9|10393.9|10396.5|10394.5|10396.9|10394.9|10395.9|10393.9|7216
1724678100000|2024-08-26 13:15:00|10396.7|10394.7|10397.3|10395.3|10397.7|10395.7|10396.5|10394.5|12406
1724678400000|2024-08-26 13:20:00|10396.9|10394.9|10396.5|10394.5|10397.3|10395.3|10396.5|10394.5|6989
1724678700000|2024-08-26 13:25:00|10396.9|10394.9|10396.1|10394.1|10396.9|10394.9|10395.7|10393.7|6651
1724679000000|2024-08-26 13:30:00|10395.7|10393.7|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|11866
1724679300000|2024-08-26 13:35:00|10394.2|10392.2|10392.2|10390.2|10394.6|10392.6|10392.2|10390.2|45638
1724679600000|2024-08-26 13:40:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|11226
1724679900000|2024-08-26 13:45:00|10391|10389|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|29084
1724680200000|2024-08-26 13:50:00|10390.5|10388.5|10390.3|10388.3|10391|10389|10389.9|10387.9|13539
1724680500000|2024-08-26 13:55:00|10389.9|10387.9|10389.5|10387.5|10390.3|10388.3|10389.1|10387.1|47030
1724680800000|2024-08-26 14:00:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10388.3|10386.3|15497
1724681100000|2024-08-26 14:05:00|10389.9|10387.9|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|34049
1724681400000|2024-08-26 14:10:00|10390.5|10388.5|10391.4|10389.4|10391.8|10389.8|10390.5|10388.5|9066
1724681700000|2024-08-26 14:15:00|10391.8|10389.8|10393|10391|10393|10391|10391.8|10389.8|9663
1724682000000|2024-08-26 14:20:00|10393.4|10391.4|10393.4|10391.4|10394.2|10392.2|10393|10391|18423
1724682300000|2024-08-26 14:25:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393|10391|13241
1724682600000|2024-08-26 14:30:00|10393.8|10391.8|10394.6|10392.6|10394.9|10392.9|10393.4|10391.4|8329
1724682900000|2024-08-26 14:35:00|10394.2|10392.2|10395.7|10393.7|10396.1|10394.1|10394.2|10392.2|11003
1724683200000|2024-08-26 14:40:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.6|10392.6|4481
1724683500000|2024-08-26 14:45:00|10394.9|10392.9|10394.2|10392.2|10395.3|10393.3|10394.2|10392.2|5058
1724683800000|2024-08-26 14:50:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|26314
1724684100000|2024-08-26 14:55:00|10393|10391|10394.2|10392.2|10394.6|10392.6|10393|10391|2900
1724684400000|2024-08-26 15:00:00|10393.8|10391.8|10393|10391|10394.2|10392.2|10393|10391|14462
1724684700000|2024-08-26 15:05:00|10392.6|10390.6|10393|10391|10393|10391|10392.2|10390.2|35314
1724685000000|2024-08-26 15:10:00|10393.2|10391.2|10393|10391|10393.8|10391.8|10392.6|10390.6|9683
1724685300000|2024-08-26 15:15:00|10392.8|10390.8|10391.4|10389.4|10392.8|10390.8|10391.4|10389.4|9209
1724685600000|2024-08-26 15:20:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|41885
1724685900000|2024-08-26 15:25:00|10390.6|10388.6|10390.3|10388.3|10391|10389|10390.3|10388.3|6857
1724686200000|2024-08-26 15:30:00|10389.9|10387.9|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|13569
1724686500000|2024-08-26 15:35:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.5|10387.5|5415
1724686800000|2024-08-26 15:40:00|10390.5|10388.5|10389.5|10387.5|10390.6|10388.6|10389.5|10387.5|4719
1724687100000|2024-08-26 15:45:00|10389.7|10387.7|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|11731
1724687400000|2024-08-26 15:50:00|10390.1|10388.1|10389.5|10387.5|10390.3|10388.3|10389.1|10387.1|3434
1724687700000|2024-08-26 15:55:00|10389.3|10387.3|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|3627
1724688000000|2024-08-26 16:00:00|10389.3|10387.3|10390.3|10388.3|10390.6|10388.6|10389.1|10387.1|5545
1724688300000|2024-08-26 16:05:00|10390.6|10388.6|10390.3|10388.3|10391|10389|10390.3|10388.3|6009
1724688600000|2024-08-26 16:10:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|17711
1724688900000|2024-08-26 16:15:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.1|10387.1|4140
1724689200000|2024-08-26 16:20:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|2448
1724689500000|2024-08-26 16:25:00|10389.9|10387.9|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|4318
1724689800000|2024-08-26 16:30:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|4247
1724690100000|2024-08-26 16:35:00|10390.5|10388.5|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|54995
1724690400000|2024-08-26 16:40:00|10390.3|10388.3|10389.5|10387.5|10390.6|10388.6|10389.5|10387.5|48995
1724690700000|2024-08-26 16:45:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|48471
1724691000000|2024-08-26 16:50:00|10389.5|10387.5|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|9344
1724691300000|2024-08-26 16:55:00|10389.7|10387.7|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|8437
1724691600000|2024-08-26 17:00:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|3262
1724691900000|2024-08-26 17:05:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.1|10388.1|3271
1724692200000|2024-08-26 17:10:00|10391|10389|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|4028
1724692500000|2024-08-26 17:15:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|2863
1724692800000|2024-08-26 17:20:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|4304
1724693100000|2024-08-26 17:25:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|5668
1724693400000|2024-08-26 17:30:00|10389.9|10387.9|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|26560
1724693700000|2024-08-26 17:35:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|4954
1724694000000|2024-08-26 17:40:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|15922
1724694300000|2024-08-26 17:45:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|2666
1724694600000|2024-08-26 17:50:00|10391|10389|10391|10389|10391|10389|10391|10389|3550
1724694900000|2024-08-26 17:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10390.6|10388.6|14018
1724695200000|2024-08-26 18:00:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|21916
1724695500000|2024-08-26 18:05:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|1174
1724695800000|2024-08-26 18:10:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|51218
1724696100000|2024-08-26 18:15:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|4381
1724696400000|2024-08-26 18:20:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|2383
1724696700000|2024-08-26 18:25:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|6548
1724697000000|2024-08-26 18:30:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|2794
1724697300000|2024-08-26 18:35:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|1789
1724697600000|2024-08-26 18:40:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|1791
1724697900000|2024-08-26 18:45:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|4110
1724698200000|2024-08-26 18:50:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|2057
1724698500000|2024-08-26 18:55:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|8482
1724698800000|2024-08-26 19:00:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|9327
1724699100000|2024-08-26 19:05:00|||||||||72600
1724699400000|2024-08-26 19:10:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|2051
1724699700000|2024-08-26 19:15:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|2210
1724700000000|2024-08-26 19:20:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|1532
1724700300000|2024-08-26 19:25:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|13903
1724700600000|2024-08-26 19:30:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|26978
1724700900000|2024-08-26 19:35:00|10386.7|10384.7|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|602
1724701200000|2024-08-26 19:40:00|10387.3|10385.3|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|25990
1724701500000|2024-08-26 19:45:00|||||||||293
1724701800000|2024-08-26 19:50:00|||||||||14872
1724702100000|2024-08-26 19:55:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|3392
1724702400000|2024-08-26 20:00:00|||||||||6892
1724702700000|2024-08-26 20:05:00|10386.9|10384.9|10387.1|10385.1|10387.1|10385.1|10386.9|10384.9|10044
1724703000000|2024-08-26 20:10:00|||||||||272
1724703300000|2024-08-26 20:15:00|||||||||1347
1724703600000|2024-08-26 20:20:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|3791
1724703900000|2024-08-26 20:25:00|||||||||6052
1724704200000|2024-08-26 20:30:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|836
1724704500000|2024-08-26 20:35:00|10387.3|10385.3|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|4491
1724704800000|2024-08-26 20:40:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|2461
1724705100000|2024-08-26 20:45:00|||||||||1942
1724705400000|2024-08-26 20:50:00|||||||||653
1724705700000|2024-08-26 20:55:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|1475
1724709600000|2024-08-26 22:00:00|10386.5|10384.5|10386.7|10384.7|10387.1|10385.1|10386.5|10384.5|195
1724710200000|2024-08-26 22:10:00|10386.9|10384.9|10386.9|10384.9|10386.9|10384.9|10386.7|10384.7|0
1724710500000|2024-08-26 22:15:00|10386.7|10384.7|10386.9|10384.9|10386.9|10384.9|10386.7|10384.7|3
1724710800000|2024-08-26 22:20:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|0
1724711100000|2024-08-26 22:25:00|||||||||12
1724711400000|2024-08-26 22:30:00|||||||||3
1724711700000|2024-08-26 22:35:00|||||||||3
1724712000000|2024-08-26 22:40:00|||||||||7
1724712600000|2024-08-26 22:50:00|||||||||3
1724712900000|2024-08-26 22:55:00|10386.9|10384.9|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1392
1724713200000|2024-08-26 23:00:00|10387.5|10385.5|10387.3|10385.3|10387.5|10385.5|10387.3|10385.3|22
1724713500000|2024-08-26 23:05:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|46
1724713800000|2024-08-26 23:10:00|10387.7|10385.7|10388.3|10386.3|10388.3|10386.3|10387.7|10385.7|223
1724714100000|2024-08-26 23:15:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|242
1724714400000|2024-08-26 23:20:00|||||||||21
1724714700000|2024-08-26 23:25:00|10387.5|10385.5|10387.3|10385.3|10387.5|10385.5|10387.3|10385.3|51
1724715000000|2024-08-26 23:30:00|10387.1|10385.1|10387.7|10385.7|10387.9|10385.9|10387.1|10385.1|147
1724715300000|2024-08-26 23:35:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|24
1724715600000|2024-08-26 23:40:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|300
1724715900000|2024-08-26 23:45:00|||||||||51
1724716200000|2024-08-26 23:50:00|||||||||1013
1724716500000|2024-08-26 23:55:00|||||||||12
1724716800000|2024-08-27 00:00:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1097
1724717100000|2024-08-27 00:05:00|||||||||16
1724717400000|2024-08-27 00:10:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|422
1724717700000|2024-08-27 00:15:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|40
1724718000000|2024-08-27 00:20:00|||||||||206
1724718300000|2024-08-27 00:25:00|||||||||24
1724718600000|2024-08-27 00:30:00|10387.7|10385.7|10386.7|10384.7|10387.7|10385.7|10386.7|10384.7|993
1724718900000|2024-08-27 00:35:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|323
1724719200000|2024-08-27 00:40:00|10387.5|10385.5|10387.1|10385.1|10387.7|10385.7|10387.1|10385.1|246
1724719500000|2024-08-27 00:45:00|10387.3|10385.3|10387.5|10385.5|10387.5|10385.5|10387.3|10385.3|345
1724719800000|2024-08-27 00:50:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|609
1724720100000|2024-08-27 00:55:00|||||||||622
1724720400000|2024-08-27 01:00:00|10387.3|10385.3|10388.1|10386.1|10388.3|10386.3|10387.1|10385.1|456
1724720700000|2024-08-27 01:05:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|95
1724721000000|2024-08-27 01:10:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|2136
1724721300000|2024-08-27 01:15:00|10387.5|10385.5|10387.7|10385.7|10387.9|10385.9|10387.5|10385.5|39095
1724721600000|2024-08-27 01:20:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|2242
1724721900000|2024-08-27 01:25:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|168
1724722200000|2024-08-27 01:30:00|10388.3|10386.3|10389.1|10387.1|10389.1|10387.1|10387.9|10385.9|517
1724722500000|2024-08-27 01:35:00|10388.9|10386.9|10388.7|10386.7|10388.9|10386.9|10388.7|10386.7|475
1724722800000|2024-08-27 01:40:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.9|10386.9|272
1724723100000|2024-08-27 01:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|1933
1724723400000|2024-08-27 01:50:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|563
1724723700000|2024-08-27 01:55:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.5|10386.5|323
1724724000000|2024-08-27 02:00:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|680
1724724300000|2024-08-27 02:05:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|374
1724724600000|2024-08-27 02:10:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|773
1724724900000|2024-08-27 02:15:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10388.1|10386.1|1123
1724725200000|2024-08-27 02:20:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|2622
1724725500000|2024-08-27 02:25:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|113
1724725800000|2024-08-27 02:30:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|472
1724726100000|2024-08-27 02:35:00|||||||||96
1724726400000|2024-08-27 02:40:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|660
1724726700000|2024-08-27 02:45:00|10387.5|10385.5|10387.3|10385.3|10387.5|10385.5|10387.1|10385.1|1774
1724727000000|2024-08-27 02:50:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|78
1724727300000|2024-08-27 02:55:00|||||||||279
1724727600000|2024-08-27 03:00:00|||||||||1418
1724727900000|2024-08-27 03:05:00|10387.7|10385.7|10387.9|10385.9|10387.9|10385.9|10387.7|10385.7|87
1724728200000|2024-08-27 03:10:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|2241
1724728500000|2024-08-27 03:15:00|10388.1|10386.1|10387.5|10385.5|10388.1|10386.1|10387.5|10385.5|708
1724728800000|2024-08-27 03:20:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|633
1724729100000|2024-08-27 03:25:00|||||||||86
1724729400000|2024-08-27 03:30:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|480
1724729700000|2024-08-27 03:35:00|10386.7|10384.7|10386.5|10384.5|10386.7|10384.7|10386.4|10384.4|191
1724730000000|2024-08-27 03:40:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|82
1724730300000|2024-08-27 03:45:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|261
1724730600000|2024-08-27 03:50:00|||||||||197
1724730900000|2024-08-27 03:55:00|||||||||76
1724731200000|2024-08-27 04:00:00|10386.2|10384.2|10386.4|10384.4|10386.4|10384.4|10386|10384|247
1724731500000|2024-08-27 04:05:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|111
1724731800000|2024-08-27 04:10:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|1140
1724732100000|2024-08-27 04:15:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|158
1724732400000|2024-08-27 04:20:00|10386.5|10384.5|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|283
1724732700000|2024-08-27 04:25:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|404
1724733000000|2024-08-27 04:30:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1686
1724733300000|2024-08-27 04:35:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|139
1724733600000|2024-08-27 04:40:00|10386.9|10384.9|10386.7|10384.7|10386.9|10384.9|10386.7|10384.7|78
1724733900000|2024-08-27 04:45:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|624
1724734200000|2024-08-27 04:50:00|||||||||103
1724734500000|2024-08-27 04:55:00|10386.5|10384.5|10386.4|10384.4|10386.5|10384.5|10386.4|10384.4|166
1724734800000|2024-08-27 05:00:00|||||||||134
1724735100000|2024-08-27 05:05:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|560
1724735400000|2024-08-27 05:10:00|10386.5|10384.5|10386.4|10384.4|10386.5|10384.5|10386.4|10384.4|116
1724735700000|2024-08-27 05:15:00|||||||||203
1724736000000|2024-08-27 05:20:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|106
1724736300000|2024-08-27 05:25:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|341
1724736600000|2024-08-27 05:30:00|||||||||255
1724736900000|2024-08-27 05:35:00|10386|10384|10386|10384|10386|10384|10386|10384|368
1724737200000|2024-08-27 05:40:00|10385.8|10383.8|10385.6|10383.6|10386|10384|10385.6|10383.6|886
1724737500000|2024-08-27 05:45:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|405
1724737800000|2024-08-27 05:50:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|590
1724738100000|2024-08-27 05:55:00|||||||||590
1724738400000|2024-08-27 06:00:00|10385.6|10383.6|10385.2|10383.2|10386|10384|10384.8|10382.8|584
1724738700000|2024-08-27 06:05:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|379
1724739000000|2024-08-27 06:10:00|10385.6|10383.6|10385.2|10383.2|10386|10384|10385.2|10383.2|10400
1724739300000|2024-08-27 06:15:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.4|10383.4|331
1724739600000|2024-08-27 06:20:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|364
1724739900000|2024-08-27 06:25:00|||||||||299
1724740200000|2024-08-27 06:30:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10385.8|10383.8|838
1724740500000|2024-08-27 06:35:00|10386|10384|10386.4|10384.4|10386.7|10384.7|10386|10384|10194
1724740800000|2024-08-27 06:40:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|719
1724741100000|2024-08-27 06:45:00|10386.7|10384.7|10386|10384|10386.7|10384.7|10386|10384|906
1724741400000|2024-08-27 06:50:00|10386.2|10384.2|10386.4|10384.4|10386.4|10384.4|10386|10384|5897
1724741700000|2024-08-27 06:55:00|10386.5|10384.5|10387.1|10385.1|10387.1|10385.1|10386.5|10384.5|1959
1724742000000|2024-08-27 07:00:00|10386.7|10384.7|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|6106
1724742300000|2024-08-27 07:05:00|10386.7|10384.7|10386.9|10384.9|10387.1|10385.1|10386.4|10384.4|2378
1724742600000|2024-08-27 07:10:00|10386.7|10384.7|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|2905
1724742900000|2024-08-27 07:15:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|1675
1724743200000|2024-08-27 07:20:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|1251
1724743500000|2024-08-27 07:25:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|4546
1724743800000|2024-08-27 07:30:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|2069
1724744100000|2024-08-27 07:35:00|10386|10384|10385.6|10383.6|10386|10384|10385.2|10383.2|4309
1724744400000|2024-08-27 07:40:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|710
1724744700000|2024-08-27 07:45:00|10386|10384|10386|10384|10386|10384|10386|10384|1192
1724745000000|2024-08-27 07:50:00|10386.4|10384.4|10387.5|10385.5|10387.5|10385.5|10386.4|10384.4|928
1724745300000|2024-08-27 07:55:00|10387.1|10385.1|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|2146
1724745600000|2024-08-27 08:00:00|10386.4|10384.4|10386|10384|10386.7|10384.7|10386|10384|2526
1724745900000|2024-08-27 08:05:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|481
1724746200000|2024-08-27 08:10:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|581
1724746500000|2024-08-27 08:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385|10383|1194
1724746800000|2024-08-27 08:20:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|977
1724747100000|2024-08-27 08:25:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1922
1724747400000|2024-08-27 08:30:00|10384.4|10382.4|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|2933
1724747700000|2024-08-27 08:35:00|10384.4|10382.4|10384.6|10382.6|10384.8|10382.8|10384.4|10382.4|2789
1724748000000|2024-08-27 08:40:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384|10382|1545
1724748300000|2024-08-27 08:45:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10384|10382|1031
1724748600000|2024-08-27 08:50:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1036
1724748900000|2024-08-27 08:55:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1431
1724749200000|2024-08-27 09:00:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1519
1724749500000|2024-08-27 09:05:00|||||||||1016
1724749800000|2024-08-27 09:10:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|690
1724750100000|2024-08-27 09:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|2085
1724750400000|2024-08-27 09:20:00|10384.8|10382.8|10384.8|10382.8|10385|10383|10384.8|10382.8|1398
1724750700000|2024-08-27 09:25:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1607
1724751000000|2024-08-27 09:30:00|10384.4|10382.4|10384.8|10382.8|10385|10383|10384.4|10382.4|6990
1724751300000|2024-08-27 09:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|38810
1724751600000|2024-08-27 09:40:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|6013
1724751900000|2024-08-27 09:45:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|10726
1724752200000|2024-08-27 09:50:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|4662
1724752500000|2024-08-27 09:55:00|10385.6|10383.6|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|4660
1724752800000|2024-08-27 10:00:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|4058
1724753100000|2024-08-27 10:05:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|561
1724753400000|2024-08-27 10:10:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|5480
1724753700000|2024-08-27 10:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1531
1724754000000|2024-08-27 10:20:00|10384.8|10382.8|10384|10382|10385.6|10383.6|10384|10382|8721
1724754300000|2024-08-27 10:25:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|11294
1724754600000|2024-08-27 10:30:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|6578
1724754900000|2024-08-27 10:35:00|10382.4|10380.4|10382.8|10380.8|10383.4|10381.4|10382.4|10380.4|18323
1724755200000|2024-08-27 10:40:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|11144
1724755500000|2024-08-27 10:45:00|10383|10381|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|3445
1724755800000|2024-08-27 10:50:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|653
1724756100000|2024-08-27 10:55:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10382.8|10380.8|721
1724756400000|2024-08-27 11:00:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|888
1724756700000|2024-08-27 11:05:00|10383.2|10381.2|10384|10382|10384.4|10382.4|10382.8|10380.8|3216
1724757000000|2024-08-27 11:10:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|1044
1724757300000|2024-08-27 11:15:00|10383.6|10381.6|10384|10382|10384.4|10382.4|10383.6|10381.6|698
1724757600000|2024-08-27 11:20:00|10384.2|10382.2|10384.4|10382.4|10384.8|10382.8|10384|10382|10647
1724757900000|2024-08-27 11:25:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|6079
1724758200000|2024-08-27 11:30:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10384|10382|1545
1724758500000|2024-08-27 11:35:00|10383.6|10381.6|10384.2|10382.2|10384.4|10382.4|10383.6|10381.6|9295
1724758800000|2024-08-27 11:40:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|17364
1724759100000|2024-08-27 11:45:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|4948
1724759400000|2024-08-27 11:50:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|2762
1724759700000|2024-08-27 11:55:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|1716
1724760000000|2024-08-27 12:00:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|47271
1724760300000|2024-08-27 12:05:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1834
1724760600000|2024-08-27 12:10:00|10385|10383|10384.4|10382.4|10385.2|10383.2|10384|10382|19318
1724760900000|2024-08-27 12:15:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|28776
1724761200000|2024-08-27 12:20:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10384|10382|4418
1724761500000|2024-08-27 12:25:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10383.6|10381.6|6296
1724761800000|2024-08-27 12:30:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10383.2|10381.2|12618
1724762100000|2024-08-27 12:35:00|10382.8|10380.8|10383.6|10381.6|10384|10382|10382.8|10380.8|39657
1724762400000|2024-08-27 12:40:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|7757
1724762700000|2024-08-27 12:45:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|12413
1724763000000|2024-08-27 12:50:00|10383.6|10381.6|10383.6|10381.6|10384.4|10382.4|10383.2|10381.2|7414
1724763300000|2024-08-27 12:55:00|10383.2|10381.2|10383.2|10381.2|10384|10382|10382.8|10380.8|23460
1724763600000|2024-08-27 13:00:00|10383.6|10381.6|10384|10382|10384|10382|10383.2|10381.2|5898
1724763900000|2024-08-27 13:05:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10382.4|10380.4|10419
1724764200000|2024-08-27 13:10:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10382.1|10380.1|15406
1724764500000|2024-08-27 13:15:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|16764
1724764800000|2024-08-27 13:20:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|5133
1724765100000|2024-08-27 13:25:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|4226
1724765400000|2024-08-27 13:30:00|10383.6|10381.6|10384|10382|10384.8|10382.8|10383.6|10381.6|4209
1724765700000|2024-08-27 13:35:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10383.6|10381.6|18487
1724766000000|2024-08-27 13:40:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10384|10382|7294
1724766300000|2024-08-27 13:45:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|5248
1724766600000|2024-08-27 13:50:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10384|10382|8690
1724766900000|2024-08-27 13:55:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10383.2|10381.2|11548
1724767200000|2024-08-27 14:00:00|10382.4|10380.4|10385.2|10383.2|10385.2|10383.2|10382.4|10380.4|15394
1724767500000|2024-08-27 14:05:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|14235
1724767800000|2024-08-27 14:10:00|10385.6|10383.6|10384.8|10382.8|10386.4|10384.4|10384.8|10382.8|3831
1724768100000|2024-08-27 14:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|5375
1724768400000|2024-08-27 14:20:00|10385.6|10383.6|10385.2|10383.2|10386.4|10384.4|10385.2|10383.2|10326
1724768700000|2024-08-27 14:25:00|10385.6|10383.6|10385.2|10383.2|10386|10384|10385.2|10383.2|7495
1724769000000|2024-08-27 14:30:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|49856
1724769300000|2024-08-27 14:35:00|10384.4|10382.4|10386.7|10384.7|10387.1|10385.1|10384.4|10382.4|44009
1724769600000|2024-08-27 14:40:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|2673
1724769900000|2024-08-27 14:45:00|10386.4|10384.4|10387.1|10385.1|10387.9|10385.9|10386.4|10384.4|5826
1724770200000|2024-08-27 14:50:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|9571
1724770500000|2024-08-27 14:55:00|10386.9|10384.9|10387.9|10385.9|10387.9|10385.9|10386.7|10384.7|4834
1724770800000|2024-08-27 15:00:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|6457
1724771100000|2024-08-27 15:05:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|8175
1724771400000|2024-08-27 15:10:00|10387.5|10385.5|10388.7|10386.7|10389.1|10387.1|10387.5|10385.5|8299
1724771700000|2024-08-27 15:15:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|58241
1724772000000|2024-08-27 15:20:00|10388.7|10386.7|10389.5|10387.5|10390.3|10388.3|10388.7|10386.7|8152
1724772300000|2024-08-27 15:25:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|3068
1724772600000|2024-08-27 15:30:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|15274
1724772900000|2024-08-27 15:35:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|5346
1724773200000|2024-08-27 15:40:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|1737
1724773500000|2024-08-27 15:45:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|3167
1724773800000|2024-08-27 15:50:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|846
1724774100000|2024-08-27 15:55:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|9771
1724774400000|2024-08-27 16:00:00|10388.1|10386.1|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|6065
1724774700000|2024-08-27 16:05:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|4872
1724775000000|2024-08-27 16:10:00|10387.9|10385.9|10388.7|10386.7|10389.1|10387.1|10387.9|10385.9|2223
1724775300000|2024-08-27 16:15:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|4488
1724775600000|2024-08-27 16:20:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|5237
1724775900000|2024-08-27 16:25:00|10389.5|10387.5|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|3183
1724776200000|2024-08-27 16:30:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|3964
1724776500000|2024-08-27 16:35:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|6127
1724776800000|2024-08-27 16:40:00|10389.9|10387.9|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|2747
1724777100000|2024-08-27 16:45:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|1044
1724777400000|2024-08-27 16:50:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.7|10387.7|1265
1724777700000|2024-08-27 16:55:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|4323
1724778000000|2024-08-27 17:00:00|10390.1|10388.1|10390.1|10388.1|10391|10389|10389.9|10387.9|5168
1724778300000|2024-08-27 17:05:00|10389.9|10387.9|10391.4|10389.4|10391.4|10389.4|10389.9|10387.9|6233
1724778600000|2024-08-27 17:10:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|2791
1724778900000|2024-08-27 17:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|2536
1724779200000|2024-08-27 17:20:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10391|10389|1762
1724779500000|2024-08-27 17:25:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391|10389|2150
1724779800000|2024-08-27 17:30:00|10391|10389|10390.6|10388.6|10391.2|10389.2|10390.6|10388.6|1677
1724780100000|2024-08-27 17:35:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|3697
1724780400000|2024-08-27 17:40:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|2305
1724780700000|2024-08-27 17:45:00|10392|10390|10391.8|10389.8|10392|10390|10391.8|10389.8|2122
1724781000000|2024-08-27 17:50:00|||||||||11138
1724781300000|2024-08-27 17:55:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|2439
1724781600000|2024-08-27 18:00:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|2635
1724781900000|2024-08-27 18:05:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|3088
1724782200000|2024-08-27 18:10:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|2267
1724782500000|2024-08-27 18:15:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|2308
1724782800000|2024-08-27 18:20:00|10392.6|10390.6|10393|10391|10393|10391|10392.2|10390.2|7154
1724783100000|2024-08-27 18:25:00|10393.4|10391.4|10393|10391|10393.8|10391.8|10393|10391|2458
1724783400000|2024-08-27 18:30:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|3520
1724783700000|2024-08-27 18:35:00|10393.6|10391.6|10393|10391|10393.6|10391.6|10393|10391|4525
1724784000000|2024-08-27 18:40:00|10393.4|10391.4|10393.6|10391.6|10393.8|10391.8|10393.4|10391.4|3289
1724784300000|2024-08-27 18:45:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|3463
1724784600000|2024-08-27 18:50:00|10393.4|10391.4|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|2134
1724784900000|2024-08-27 18:55:00|10393.6|10391.6|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|7398
1724785200000|2024-08-27 19:00:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|57829
1724785500000|2024-08-27 19:05:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|2723
1724785800000|2024-08-27 19:10:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|8765
1724786100000|2024-08-27 19:15:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|14330
1724786400000|2024-08-27 19:20:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|51135
1724786700000|2024-08-27 19:25:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|2303
1724787000000|2024-08-27 19:30:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|3781
1724787300000|2024-08-27 19:35:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|2514
1724787600000|2024-08-27 19:40:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|2302
1724787900000|2024-08-27 19:45:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|3701
1724788200000|2024-08-27 19:50:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|3497
1724788500000|2024-08-27 19:55:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|4306
1724788800000|2024-08-27 20:00:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|56890
1724789100000|2024-08-27 20:05:00|10392.8|10390.8|10391.8|10389.8|10393|10391|10391.8|10389.8|2102
1724789400000|2024-08-27 20:10:00|||||||||855
1724789700000|2024-08-27 20:15:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1741
1724790000000|2024-08-27 20:20:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|786
1724790300000|2024-08-27 20:25:00|||||||||12785
1724790600000|2024-08-27 20:30:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|3925
1724790900000|2024-08-27 20:35:00|10391.8|10389.8|10393.4|10391.4|10393.8|10391.8|10391.8|10389.8|2672
1724791200000|2024-08-27 20:40:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|4742
1724791500000|2024-08-27 20:45:00|||||||||982
1724791800000|2024-08-27 20:50:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|2551
1724792100000|2024-08-27 20:55:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|8465
1724796000000|2024-08-27 22:00:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10393|10391|385
1724796300000|2024-08-27 22:05:00|||||||||110
1724796600000|2024-08-27 22:10:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|709
1724796900000|2024-08-27 22:15:00|10394|10392|10393.2|10391.2|10394.2|10392.2|10393|10391|200
1724797200000|2024-08-27 22:20:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|594
1724797500000|2024-08-27 22:25:00|10392.8|10390.8|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|138
1724797800000|2024-08-27 22:30:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|1338
1724798100000|2024-08-27 22:35:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|1971
1724798400000|2024-08-27 22:40:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1063
1724798700000|2024-08-27 22:45:00|10394|10392|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|172
1724799000000|2024-08-27 22:50:00|||||||||116
1724799300000|2024-08-27 22:55:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10394.2|10392.2|81
1724799600000|2024-08-27 23:00:00|||||||||1
1724799900000|2024-08-27 23:05:00|||||||||157
1724800200000|2024-08-27 23:10:00|||||||||1
1724800500000|2024-08-27 23:15:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|120
1724800800000|2024-08-27 23:20:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|63
1724801100000|2024-08-27 23:25:00|10394|10392|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|22
1724801400000|2024-08-27 23:30:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|480
1724801700000|2024-08-27 23:35:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|168
1724802000000|2024-08-27 23:40:00|||||||||82
1724802300000|2024-08-27 23:45:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|117
1724802600000|2024-08-27 23:50:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|126
1724802900000|2024-08-27 23:55:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|96
1724803200000|2024-08-28 00:00:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10393|10391|275
1724803500000|2024-08-28 00:05:00|10392.8|10390.8|10392.6|10390.6|10393|10391|10392.6|10390.6|383
1724803800000|2024-08-28 00:10:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|255
1724804100000|2024-08-28 00:15:00|||||||||234
1724804400000|2024-08-28 00:20:00|10392.8|10390.8|10392.6|10390.6|10392.8|10390.8|10392.6|10390.6|197
1724804700000|2024-08-28 00:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|790
1724805000000|2024-08-28 00:30:00|||||||||3790
1724805300000|2024-08-28 00:35:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|778
1724805600000|2024-08-28 00:40:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|772
1724805900000|2024-08-28 00:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|5836
1724806200000|2024-08-28 00:50:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|352
1724806500000|2024-08-28 00:55:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|292
1724806800000|2024-08-28 01:00:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|857
1724807100000|2024-08-28 01:05:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.6|10390.6|522
1724807400000|2024-08-28 01:10:00|||||||||58
1724807700000|2024-08-28 01:15:00|||||||||14
1724808000000|2024-08-28 01:20:00|||||||||124
1724808300000|2024-08-28 01:25:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|303
1724808600000|2024-08-28 01:30:00|10391.8|10389.8|10393|10391|10393|10391|10391|10389|937
1724808900000|2024-08-28 01:35:00|10392.8|10390.8|10393|10391|10393.2|10391.2|10392.6|10390.6|1992
1724809200000|2024-08-28 01:40:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|1083
1724809500000|2024-08-28 01:45:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|259
1724809800000|2024-08-28 01:50:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|471
1724810100000|2024-08-28 01:55:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|661
1724810400000|2024-08-28 02:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391|10389|408
1724810700000|2024-08-28 02:05:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|538
1724811000000|2024-08-28 02:10:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|217
1724811300000|2024-08-28 02:15:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|204
1724811600000|2024-08-28 02:20:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|197
1724811900000|2024-08-28 02:25:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|1442
1724812200000|2024-08-28 02:30:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391|10389|1179
1724812500000|2024-08-28 02:35:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|163
1724812800000|2024-08-28 02:40:00|||||||||253
1724813100000|2024-08-28 02:45:00|||||||||630
1724813400000|2024-08-28 02:50:00|10391.2|10389.2|10391.2|10389.2|10391.4|10389.4|10391|10389|519
1724813700000|2024-08-28 02:55:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|222
1724814000000|2024-08-28 03:00:00|||||||||125
1724814300000|2024-08-28 03:05:00|||||||||120
1724814600000|2024-08-28 03:10:00|||||||||166
1724814900000|2024-08-28 03:15:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|606
1724815200000|2024-08-28 03:20:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|526
1724815500000|2024-08-28 03:25:00|||||||||177
1724815800000|2024-08-28 03:30:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|178
1724816100000|2024-08-28 03:35:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|319
1724816400000|2024-08-28 03:40:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391.2|10389.2|647
1724816700000|2024-08-28 03:45:00|10391.2|10389.2|10391|10389|10391.2|10389.2|10391|10389|101
1724817000000|2024-08-28 03:50:00|||||||||115
1724817300000|2024-08-28 03:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|766
1724817600000|2024-08-28 04:00:00|||||||||826
1724817900000|2024-08-28 04:05:00|10390.8|10388.8|10391|10389|10391|10389|10390.8|10388.8|195
1724818200000|2024-08-28 04:10:00|||||||||110
1724818500000|2024-08-28 04:15:00|||||||||1296
1724818800000|2024-08-28 04:20:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|654
1724819100000|2024-08-28 04:25:00|10391|10389|10391|10389|10391.2|10389.2|10391|10389|117
1724819400000|2024-08-28 04:30:00|||||||||823
1724819700000|2024-08-28 04:35:00|10391.2|10389.2|10391.2|10389.2|10391.4|10389.4|10391|10389|172
1724820000000|2024-08-28 04:40:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|269
1724820300000|2024-08-28 04:45:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|93
1724820600000|2024-08-28 04:50:00|||||||||338
1724820900000|2024-08-28 04:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|714
1724821200000|2024-08-28 05:00:00|||||||||3228
1724821500000|2024-08-28 05:05:00|||||||||143
1724821800000|2024-08-28 05:10:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1476
1724822100000|2024-08-28 05:15:00|||||||||634
1724822400000|2024-08-28 05:20:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|172
1724822700000|2024-08-28 05:25:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|175
1724823000000|2024-08-28 05:30:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|111
1724823300000|2024-08-28 05:35:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|3405
1724823600000|2024-08-28 05:40:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|977
1724823900000|2024-08-28 05:45:00|||||||||24
1724824200000|2024-08-28 05:50:00|||||||||296
1724824500000|2024-08-28 05:55:00|10391.6|10389.6|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|1646
1724824800000|2024-08-28 06:00:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|1156
1724825100000|2024-08-28 06:05:00|10391.4|10389.4|10391.8|10389.8|10392|10390|10391.4|10389.4|996
1724825400000|2024-08-28 06:10:00|10391.6|10389.6|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|299
1724825700000|2024-08-28 06:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|518
1724826000000|2024-08-28 06:20:00|10392|10390|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|1238
1724826300000|2024-08-28 06:25:00|||||||||185
1724826600000|2024-08-28 06:30:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|859
1724826900000|2024-08-28 06:35:00|10391.6|10389.6|10391.4|10389.4|10391.8|10389.8|10391.2|10389.2|675
1724827200000|2024-08-28 06:40:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391.2|10389.2|104
1724827500000|2024-08-28 06:45:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391|10389|347
1724827800000|2024-08-28 06:50:00|||||||||182
1724828100000|2024-08-28 06:55:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|5405
1724828400000|2024-08-28 07:00:00|10390.6|10388.6|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|928
1724828700000|2024-08-28 07:05:00|10391.2|10389.2|10391|10389|10391.4|10389.4|10391|10389|2616
1724829000000|2024-08-28 07:10:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|2679
1724829300000|2024-08-28 07:15:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|828
1724829600000|2024-08-28 07:20:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1372
1724829900000|2024-08-28 07:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|1921
1724830200000|2024-08-28 07:30:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|911
1724830500000|2024-08-28 07:35:00|||||||||988
1724830800000|2024-08-28 07:40:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|531
1724831100000|2024-08-28 07:45:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|1801
1724831400000|2024-08-28 07:50:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10393|10391|3923
1724831700000|2024-08-28 07:55:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|1587
1724832000000|2024-08-28 08:00:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1537
1724832300000|2024-08-28 08:05:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|892
1724832600000|2024-08-28 08:10:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1026
1724832900000|2024-08-28 08:15:00|10394|10392|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|2319
1724833200000|2024-08-28 08:20:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1020
1724833500000|2024-08-28 08:25:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|576
1724833800000|2024-08-28 08:30:00|||||||||419
1724834100000|2024-08-28 08:35:00|||||||||647
1724834400000|2024-08-28 08:40:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.4|10391.4|873
1724834700000|2024-08-28 08:45:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|452
1724835000000|2024-08-28 08:50:00|10393.2|10391.2|10393|10391|10393.2|10391.2|10392.6|10390.6|1805
1724835300000|2024-08-28 08:55:00|10392.8|10390.8|10392.6|10390.6|10392.8|10390.8|10392.6|10390.6|670
1724835600000|2024-08-28 09:00:00|||||||||719
1724835900000|2024-08-28 09:05:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|1497
1724836200000|2024-08-28 09:10:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|279
1724836500000|2024-08-28 09:15:00|10392.8|10390.8|10393|10391|10393|10391|10392.6|10390.6|529
1724836800000|2024-08-28 09:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|700
1724837100000|2024-08-28 09:25:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|163
1724837400000|2024-08-28 09:30:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1301
1724837700000|2024-08-28 09:35:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|820
1724838000000|2024-08-28 09:40:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|329
1724838300000|2024-08-28 09:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|1075
1724838600000|2024-08-28 09:50:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|109
1724838900000|2024-08-28 09:55:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|16900
1724839200000|2024-08-28 10:00:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|781
1724839500000|2024-08-28 10:05:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|1787
1724839800000|2024-08-28 10:10:00|||||||||92
1724840100000|2024-08-28 10:15:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|2983
1724840400000|2024-08-28 10:20:00|10393|10391|10393|10391|10393|10391|10393|10391|3278
1724840700000|2024-08-28 10:25:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|806
1724841000000|2024-08-28 10:30:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|359
1724841300000|2024-08-28 10:35:00|10393.2|10391.2|10393.8|10391.8|10393.8|10391.8|10393|10391|1620
1724841600000|2024-08-28 10:40:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|3834
1724841900000|2024-08-28 10:45:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|1246
1724842200000|2024-08-28 10:50:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|463
1724842500000|2024-08-28 10:55:00|10393.8|10391.8|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|372
1724842800000|2024-08-28 11:00:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1400
1724843100000|2024-08-28 11:05:00|||||||||111
1724843400000|2024-08-28 11:10:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|706
1724843700000|2024-08-28 11:15:00|||||||||1002
1724844000000|2024-08-28 11:20:00|10394.9|10392.9|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|619
1724844300000|2024-08-28 11:25:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|627
1724844600000|2024-08-28 11:30:00|||||||||1583
1724844900000|2024-08-28 11:35:00|10395.1|10393.1|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|5894
1724845200000|2024-08-28 11:40:00|10395.3|10393.3|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|3255
1724845500000|2024-08-28 11:45:00|10394.8|10392.8|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|1567
1724845800000|2024-08-28 11:50:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|5794
1724846100000|2024-08-28 11:55:00|||||||||4372
1724846400000|2024-08-28 12:00:00|10394.8|10392.8|10394.6|10392.6|10394.8|10392.8|10394.6|10392.6|4901
1724846700000|2024-08-28 12:05:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|3168
1724847000000|2024-08-28 12:10:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10393|10391|1082
1724847300000|2024-08-28 12:15:00|10393.4|10391.4|10393|10391|10393.8|10391.8|10392.6|10390.6|1691
1724847600000|2024-08-28 12:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|2321
1724847900000|2024-08-28 12:25:00|10393|10391|10391.4|10389.4|10393|10391|10391.4|10389.4|2971
1724848200000|2024-08-28 12:30:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|2233
1724848500000|2024-08-28 12:35:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|2762
1724848800000|2024-08-28 12:40:00|10391|10389|10391.2|10389.2|10391.4|10389.4|10390.6|10388.6|17429
1724849100000|2024-08-28 12:45:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|11090
1724849400000|2024-08-28 12:50:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|4155
1724849700000|2024-08-28 12:55:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|12936
1724850000000|2024-08-28 13:00:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|44350
1724850300000|2024-08-28 13:05:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|17334
1724850600000|2024-08-28 13:10:00|10391.2|10389.2|10392.2|10390.2|10392.4|10390.4|10391|10389|8560
1724850900000|2024-08-28 13:15:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.2|10390.2|1957
1724851200000|2024-08-28 13:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|1623
1724851500000|2024-08-28 13:25:00|10393|10391|10391.8|10389.8|10393|10391|10391.8|10389.8|2877
1724851800000|2024-08-28 13:30:00|10391.4|10389.4|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|12720
1724852100000|2024-08-28 13:35:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|4297
1724852400000|2024-08-28 13:40:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|3072
1724852700000|2024-08-28 13:45:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|5350
1724853000000|2024-08-28 13:50:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391|10389|3349
1724853300000|2024-08-28 13:55:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|5515
1724853600000|2024-08-28 14:00:00|10391.4|10389.4|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|12413
1724853900000|2024-08-28 14:05:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.2|10390.2|7416
1724854200000|2024-08-28 14:10:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|4897
1724854500000|2024-08-28 14:15:00|10393|10391|10393.8|10391.8|10394.2|10392.2|10393|10391|13048
1724854800000|2024-08-28 14:20:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10393|10391|1022
1724855100000|2024-08-28 14:25:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|2488
1724855400000|2024-08-28 14:30:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|1375
1724855700000|2024-08-28 14:35:00|10393|10391|10393|10391|10393|10391|10393|10391|1139
1724856000000|2024-08-28 14:40:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|2300
1724856300000|2024-08-28 14:45:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|3148
1724856600000|2024-08-28 14:50:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|1484
1724856900000|2024-08-28 14:55:00|10393|10391|10394.2|10392.2|10394.2|10392.2|10393|10391|5424
1724857200000|2024-08-28 15:00:00|10393.8|10391.8|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|4041
1724857500000|2024-08-28 15:05:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|1435
1724857800000|2024-08-28 15:10:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|2365
1724858100000|2024-08-28 15:15:00|10393.4|10391.4|10394.9|10392.9|10395.3|10393.3|10393.4|10391.4|2904
1724858400000|2024-08-28 15:20:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|5446
1724858700000|2024-08-28 15:25:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|16264
1724859000000|2024-08-28 15:30:00|10395.1|10393.1|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|3112
1724859300000|2024-08-28 15:35:00|10394.9|10392.9|10394.2|10392.2|10394.9|10392.9|10393.8|10391.8|2837
1724859600000|2024-08-28 15:40:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10393.8|10391.8|5571
1724859900000|2024-08-28 15:45:00|10394.2|10392.2|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|6271
1724860200000|2024-08-28 15:50:00|10394.6|10392.6|10394.4|10392.4|10394.9|10392.9|10394.2|10392.2|3988
1724860500000|2024-08-28 15:55:00|10394.2|10392.2|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|20630
1724860800000|2024-08-28 16:00:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|2166
1724861100000|2024-08-28 16:05:00|10393|10391|10393|10391|10393|10391|10393|10391|1130
1724861400000|2024-08-28 16:10:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|1216
1724861700000|2024-08-28 16:15:00|10393|10391|10393|10391|10393|10391|10393|10391|833
1724862000000|2024-08-28 16:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|1898
1724862300000|2024-08-28 16:25:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|427
1724862600000|2024-08-28 16:30:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|544
1724862900000|2024-08-28 16:35:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1764
1724863200000|2024-08-28 16:40:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1979
1724863500000|2024-08-28 16:45:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|2158
1724863800000|2024-08-28 16:50:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|5176
1724864100000|2024-08-28 16:55:00|10392.2|10390.2|10391.4|10389.4|10392.6|10390.6|10391.4|10389.4|967
1724864400000|2024-08-28 17:00:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|2421
1724864700000|2024-08-28 17:05:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|2358
1724865000000|2024-08-28 17:10:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|2523
1724865300000|2024-08-28 17:15:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391|10389|2093
1724865600000|2024-08-28 17:20:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|2345
1724865900000|2024-08-28 17:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|408
1724866200000|2024-08-28 17:30:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|714
1724866500000|2024-08-28 17:35:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|600
1724866800000|2024-08-28 17:40:00|||||||||289
1724867100000|2024-08-28 17:45:00|||||||||2324
1724867400000|2024-08-28 17:50:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|8209
1724867700000|2024-08-28 17:55:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|2046
1724868000000|2024-08-28 18:00:00|10391.8|10389.8|10392.6|10390.6|10393|10391|10391.8|10389.8|3585
1724868300000|2024-08-28 18:05:00|10393|10391|10391.6|10389.6|10393|10391|10391.4|10389.4|2894
1724868600000|2024-08-28 18:10:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|552
1724868900000|2024-08-28 18:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|577
1724869200000|2024-08-28 18:20:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|270
1724869500000|2024-08-28 18:25:00|10391|10389|10391|10389|10391|10389|10391|10389|823
1724869800000|2024-08-28 18:30:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|1009
1724870100000|2024-08-28 18:35:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|654
1724870400000|2024-08-28 18:40:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|779
1724870700000|2024-08-28 18:45:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|595
1724871000000|2024-08-28 18:50:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|2096
1724871300000|2024-08-28 18:55:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|5476
1724871600000|2024-08-28 19:00:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10390.6|10388.6|3553
1724871900000|2024-08-28 19:05:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|43855
1724872200000|2024-08-28 19:10:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391|10389|2755
1724872500000|2024-08-28 19:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|2488
1724872800000|2024-08-28 19:20:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|3994
1724873100000|2024-08-28 19:25:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|3122
1724873400000|2024-08-28 19:30:00|10391.8|10389.8|10390.3|10388.3|10391.8|10389.8|10390.3|10388.3|1681
1724873700000|2024-08-28 19:35:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|231
1724874000000|2024-08-28 19:40:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|2772
1724874300000|2024-08-28 19:45:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|20950
1724874600000|2024-08-28 19:50:00|||||||||185
1724874900000|2024-08-28 19:55:00|10390.3|10388.3|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|3422
1724875200000|2024-08-28 20:00:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|1807
1724875500000|2024-08-28 20:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|2723
1724875800000|2024-08-28 20:10:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|1742
1724876100000|2024-08-28 20:15:00|10391.6|10389.6|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|1289
1724876400000|2024-08-28 20:20:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10390.3|10388.3|2055
1724876700000|2024-08-28 20:25:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391|10389|1641
1724877000000|2024-08-28 20:30:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|1338
1724877300000|2024-08-28 20:35:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1781
1724877600000|2024-08-28 20:40:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|1023
1724877900000|2024-08-28 20:45:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|864
1724878200000|2024-08-28 20:50:00|10391.6|10389.6|10391|10389|10391.8|10389.8|10391|10389|1633
1724878500000|2024-08-28 20:55:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|4249
1724882400000|2024-08-28 22:00:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|191
1724882700000|2024-08-28 22:05:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391|10389|170
1724883000000|2024-08-28 22:10:00|10392.2|10390.2|10392.2|10390.2|10392.4|10390.4|10392.2|10390.2|1309
1724883300000|2024-08-28 22:15:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|2149
1724883600000|2024-08-28 22:20:00|||||||||29
1724883900000|2024-08-28 22:25:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|573
1724884200000|2024-08-28 22:30:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1828
1724884500000|2024-08-28 22:35:00|||||||||1427
1724884800000|2024-08-28 22:40:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|70
1724885100000|2024-08-28 22:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|169
1724885400000|2024-08-28 22:50:00|10393|10391|10392.2|10390.2|10393|10391|10392.2|10390.2|251
1724885700000|2024-08-28 22:55:00|||||||||118
1724886000000|2024-08-28 23:00:00|||||||||7
1724886300000|2024-08-28 23:05:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|45
1724886600000|2024-08-28 23:10:00|||||||||74
1724886900000|2024-08-28 23:15:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|216
1724887200000|2024-08-28 23:20:00|||||||||352
1724887500000|2024-08-28 23:25:00|||||||||150
1724887800000|2024-08-28 23:30:00|10392.8|10390.8|10392.8|10390.8|10392.8|10390.8|10392.6|10390.6|153
1724888100000|2024-08-28 23:35:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|96
1724888400000|2024-08-28 23:40:00|||||||||1194
1724888700000|2024-08-28 23:45:00|||||||||5
1724889000000|2024-08-28 23:50:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|280
1724889300000|2024-08-28 23:55:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|565
1724889600000|2024-08-29 00:00:00|10392.6|10390.6|10393.4|10391.4|10393.8|10391.8|10392.6|10390.6|306
1724889900000|2024-08-29 00:05:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|1734
1724890200000|2024-08-29 00:10:00|10392.2|10390.2|10391.8|10389.8|10392.4|10390.4|10391.8|10389.8|180
1724890500000|2024-08-29 00:15:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|593
1724890800000|2024-08-29 00:20:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|253
1724891100000|2024-08-29 00:25:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|60
1724891400000|2024-08-29 00:30:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|481
1724891700000|2024-08-29 00:35:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|715
1724892000000|2024-08-29 00:40:00|10390.8|10388.8|10390.6|10388.6|10391|10389|10390.6|10388.6|230
1724892300000|2024-08-29 00:45:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|604
1724892600000|2024-08-29 00:50:00|||||||||28
1724892900000|2024-08-29 00:55:00|10391.4|10389.4|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|549
1724893200000|2024-08-29 01:00:00|10391.2|10389.2|10391.8|10389.8|10391.8|10389.8|10391.2|10389.2|56
1724893500000|2024-08-29 01:05:00|10391.4|10389.4|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|87
1724893800000|2024-08-29 01:10:00|||||||||120
1724894100000|2024-08-29 01:15:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.6|10389.6|212
1724894400000|2024-08-29 01:20:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|546
1724894700000|2024-08-29 01:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|114
1724895000000|2024-08-29 01:30:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|135
1724895300000|2024-08-29 01:35:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|154
1724895600000|2024-08-29 01:40:00|||||||||1
1724895900000|2024-08-29 01:45:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|260
1724896200000|2024-08-29 01:50:00|10391.8|10389.8|10392|10390|10392.2|10390.2|10391.8|10389.8|232
1724896500000|2024-08-29 01:55:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|97
1724896800000|2024-08-29 02:00:00|||||||||5
1724897100000|2024-08-29 02:05:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|336
1724897400000|2024-08-29 02:10:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|595
1724897700000|2024-08-29 02:15:00|10391.4|10389.4|10391.6|10389.6|10391.8|10389.8|10391|10389|1316
1724898000000|2024-08-29 02:20:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|161
1724898300000|2024-08-29 02:25:00|10391.8|10389.8|10391.6|10389.6|10391.8|10389.8|10391.4|10389.4|767
1724898600000|2024-08-29 02:30:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|96
1724898900000|2024-08-29 02:35:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|542
1724899200000|2024-08-29 02:40:00|10392.4|10390.4|10392.2|10390.2|10392.4|10390.4|10392.2|10390.2|22
1724899800000|2024-08-29 02:50:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|30
1724900100000|2024-08-29 02:55:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|3
1724900400000|2024-08-29 03:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|289
1724900700000|2024-08-29 03:05:00|||||||||87
1724901000000|2024-08-29 03:10:00|||||||||13
1724901300000|2024-08-29 03:15:00|||||||||10
1724901600000|2024-08-29 03:20:00|||||||||21
1724902200000|2024-08-29 03:30:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|121
1724902500000|2024-08-29 03:35:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|179
1724902800000|2024-08-29 03:40:00|10391|10389|10391|10389|10391|10389|10391|10389|525
1724903100000|2024-08-29 03:45:00|||||||||5
1724903400000|2024-08-29 03:50:00|10391.2|10389.2|10391|10389|10391.4|10389.4|10391|10389|313
1724903700000|2024-08-29 03:55:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.2|10389.2|256
1724904000000|2024-08-29 04:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|486
1724904300000|2024-08-29 04:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|102
1724904900000|2024-08-29 04:15:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|502
1724905200000|2024-08-29 04:20:00|10391|10389|10391|10389|10391.4|10389.4|10390.8|10388.8|1525
1724905500000|2024-08-29 04:25:00|||||||||118
1724905800000|2024-08-29 04:30:00|||||||||302
1724906100000|2024-08-29 04:35:00|10391.4|10389.4|10391.2|10389.2|10391.4|10389.4|10391.2|10389.2|518
1724906400000|2024-08-29 04:40:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|280
1724906700000|2024-08-29 04:45:00|10391.2|10389.2|10391|10389|10391.4|10389.4|10391|10389|288
1724907000000|2024-08-29 04:50:00|||||||||4
1724907300000|2024-08-29 04:55:00|||||||||241
1724907600000|2024-08-29 05:00:00|||||||||1
1724907900000|2024-08-29 05:05:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|139
1724908200000|2024-08-29 05:10:00|||||||||308
1724908500000|2024-08-29 05:15:00|||||||||102
1724908800000|2024-08-29 05:20:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|180
1724909100000|2024-08-29 05:25:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|992
1724909400000|2024-08-29 05:30:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|378
1724909700000|2024-08-29 05:35:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|116
1724910000000|2024-08-29 05:40:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|263
1724910300000|2024-08-29 05:45:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|278
1724910600000|2024-08-29 05:50:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|281
1724910900000|2024-08-29 05:55:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|163
1724911200000|2024-08-29 06:00:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|123
1724911500000|2024-08-29 06:05:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|222
1724911800000|2024-08-29 06:10:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|296
1724912100000|2024-08-29 06:15:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|505
1724912400000|2024-08-29 06:20:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|456
1724912700000|2024-08-29 06:25:00|10391.4|10389.4|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|366
1724913000000|2024-08-29 06:30:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|237
1724913300000|2024-08-29 06:35:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|405
1724913600000|2024-08-29 06:40:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2167
1724913900000|2024-08-29 06:45:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|557
1724914200000|2024-08-29 06:50:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|111
1724914500000|2024-08-29 06:55:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|358
1724914800000|2024-08-29 07:00:00|10390.6|10388.6|10389.9|10387.9|10391|10389|10389.9|10387.9|1028
1724915100000|2024-08-29 07:05:00|10390.1|10388.1|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|107
1724915400000|2024-08-29 07:10:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1550
1724915700000|2024-08-29 07:15:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1427
1724916000000|2024-08-29 07:20:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1028
1724916300000|2024-08-29 07:25:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|283
1724916600000|2024-08-29 07:30:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|857
1724916900000|2024-08-29 07:35:00|10389.9|10387.9|10389.9|10387.9|10390.1|10388.1|10389.9|10387.9|885
1724917200000|2024-08-29 07:40:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1865
1724917500000|2024-08-29 07:45:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|1623
1724917800000|2024-08-29 07:50:00|10389.1|10387.1|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|1467
1724918100000|2024-08-29 07:55:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|913
1724918400000|2024-08-29 08:00:00|10391|10389|10392.6|10390.6|10393|10391|10391|10389|3117
1724918700000|2024-08-29 08:05:00|10393|10391|10392.2|10390.2|10393|10391|10392.2|10390.2|814
1724919000000|2024-08-29 08:10:00|10391.8|10389.8|10392.6|10390.6|10393|10391|10391.8|10389.8|666
1724919300000|2024-08-29 08:15:00|10393|10391|10393.8|10391.8|10393.8|10391.8|10392.6|10390.6|2256
1724919600000|2024-08-29 08:20:00|10393.4|10391.4|10394.2|10392.2|10394.6|10392.6|10393.4|10391.4|1011
1724919900000|2024-08-29 08:25:00|10394.4|10392.4|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|810
1724920200000|2024-08-29 08:30:00|10393.4|10391.4|10393|10391|10393.8|10391.8|10393|10391|385
1724920500000|2024-08-29 08:35:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|496
1724920800000|2024-08-29 08:40:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|804
1724921100000|2024-08-29 08:45:00|||||||||859
1724921400000|2024-08-29 08:50:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|650
1724921700000|2024-08-29 08:55:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|1655
1724922000000|2024-08-29 09:00:00|||||||||198
1724922300000|2024-08-29 09:05:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|783
1724922600000|2024-08-29 09:10:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.6|10390.6|414
1724922900000|2024-08-29 09:15:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|62
1724923200000|2024-08-29 09:20:00|10392.8|10390.8|10392.6|10390.6|10393|10391|10392.6|10390.6|94
1724923500000|2024-08-29 09:25:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1337
1724923800000|2024-08-29 09:30:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.2|10390.2|899
1724924100000|2024-08-29 09:35:00|10393|10391|10393|10391|10393.4|10391.4|10392.6|10390.6|386
1724924400000|2024-08-29 09:40:00|10392.8|10390.8|10392.6|10390.6|10392.8|10390.8|10392.2|10390.2|123
1724924700000|2024-08-29 09:45:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|986
1724925000000|2024-08-29 09:50:00|||||||||207
1724925300000|2024-08-29 09:55:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|82
1724925600000|2024-08-29 10:00:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|290
1724925900000|2024-08-29 10:05:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1256
1724926200000|2024-08-29 10:10:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|549
1724926500000|2024-08-29 10:15:00|||||||||158
1724926800000|2024-08-29 10:20:00|||||||||80
1724927100000|2024-08-29 10:25:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|348
1724927400000|2024-08-29 10:30:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|142
1724927700000|2024-08-29 10:35:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|827
1724928000000|2024-08-29 10:40:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|442
1724928300000|2024-08-29 10:45:00|||||||||270
1724928600000|2024-08-29 10:50:00|||||||||246
1724928900000|2024-08-29 10:55:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|564
1724929200000|2024-08-29 11:00:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|245
1724929500000|2024-08-29 11:05:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|8763
1724929800000|2024-08-29 11:10:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|675
1724930100000|2024-08-29 11:15:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|102
1724930400000|2024-08-29 11:20:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1073
1724930700000|2024-08-29 11:25:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|87
1724931000000|2024-08-29 11:30:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1471
1724931300000|2024-08-29 11:35:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|813
1724931600000|2024-08-29 11:40:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1059
1724931900000|2024-08-29 11:45:00|10391.8|10389.8|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|299
1724932200000|2024-08-29 11:50:00|10393|10391|10393|10391|10393.4|10391.4|10392.6|10390.6|832
1724932500000|2024-08-29 11:55:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|498
1724932800000|2024-08-29 12:00:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.6|10390.6|3266
1724933100000|2024-08-29 12:05:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|1081
1724933400000|2024-08-29 12:10:00|10393|10391|10393|10391|10393.8|10391.8|10393|10391|2924
1724933700000|2024-08-29 12:15:00|10393.2|10391.2|10393|10391|10393.4|10391.4|10392.6|10390.6|527
1724934000000|2024-08-29 12:20:00|10392.6|10390.6|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|3514
1724934300000|2024-08-29 12:25:00|10393|10391|10391.8|10389.8|10393|10391|10391.8|10389.8|2074
1724934600000|2024-08-29 12:30:00|10393.4|10391.4|10387.1|10385.1|10393.8|10391.8|10385.2|10383.2|17301
1724934900000|2024-08-29 12:35:00|10386.9|10384.9|10387.5|10385.5|10389.5|10387.5|10386.7|10384.7|4000
1724935200000|2024-08-29 12:40:00|10387.1|10385.1|10386.4|10384.4|10387.5|10385.5|10386|10384|3790
1724935500000|2024-08-29 12:45:00|10386.7|10384.7|10386|10384|10386.7|10384.7|10385.6|10383.6|12976
1724935800000|2024-08-29 12:50:00|10385.6|10383.6|10386.4|10384.4|10386.7|10384.7|10385.2|10383.2|4092
1724936100000|2024-08-29 12:55:00|10386|10384|10384.4|10382.4|10386|10384|10384.4|10382.4|6428
1724936400000|2024-08-29 13:00:00|10384.8|10382.8|10384.8|10382.8|10386|10384|10384.4|10382.4|9374
1724936700000|2024-08-29 13:05:00|10385.2|10383.2|10385.6|10383.6|10386|10384|10385.2|10383.2|15963
1724937000000|2024-08-29 13:10:00|10385.8|10383.8|10386.4|10384.4|10386.7|10384.7|10385.6|10383.6|4141
1724937300000|2024-08-29 13:15:00|10386.7|10384.7|10386.4|10384.4|10387.1|10385.1|10385.6|10383.6|4230
1724937600000|2024-08-29 13:20:00|10386.2|10384.2|10386|10384|10386.4|10384.4|10386|10384|2691
1724937900000|2024-08-29 13:25:00|10386.4|10384.4|10386|10384|10386.7|10384.7|10386|10384|1619
1724938200000|2024-08-29 13:30:00|10385.6|10383.6|10384.4|10382.4|10386.4|10384.4|10384.4|10382.4|4731
1724938500000|2024-08-29 13:35:00|10384.2|10382.2|10385.6|10383.6|10385.6|10383.6|10384.2|10382.2|2424
1724938800000|2024-08-29 13:40:00|10386|10384|10386|10384|10386.4|10384.4|10385.6|10383.6|2602
1724939100000|2024-08-29 13:45:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|2863
1724939400000|2024-08-29 13:50:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|4607
1724939700000|2024-08-29 13:55:00|10386|10384|10386|10384|10386.4|10384.4|10385.8|10383.8|4298
1724940000000|2024-08-29 14:00:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10385.6|10383.6|3159
1724940300000|2024-08-29 14:05:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|5149
1724940600000|2024-08-29 14:10:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|2315
1724940900000|2024-08-29 14:15:00|10386.7|10384.7|10386|10384|10386.7|10384.7|10385.6|10383.6|4815
1724941200000|2024-08-29 14:20:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.4|10383.4|2507
1724941500000|2024-08-29 14:25:00|10385.8|10383.8|10385.6|10383.6|10386|10384|10385.6|10383.6|1992
1724941800000|2024-08-29 14:30:00|10385.8|10383.8|10385.2|10383.2|10386|10384|10384.8|10382.8|2113
1724942100000|2024-08-29 14:35:00|10384.8|10382.8|10384.4|10382.4|10385.2|10383.2|10384|10382|1590
1724942400000|2024-08-29 14:40:00|10384|10382|10384|10382|10384.4|10382.4|10383.2|10381.2|5220
1724942700000|2024-08-29 14:45:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|795
1724943000000|2024-08-29 14:50:00|10384.2|10382.2|10384.8|10382.8|10385.2|10383.2|10384|10382|1618
1724943300000|2024-08-29 14:55:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10383.2|10381.2|5072
1724943600000|2024-08-29 15:00:00|10384.2|10382.2|10384.8|10382.8|10384.8|10382.8|10383.6|10381.6|1301
1724943900000|2024-08-29 15:05:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|916
1724944200000|2024-08-29 15:10:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|4225
1724944500000|2024-08-29 15:15:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|1680
1724944800000|2024-08-29 15:20:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|5695
1724945100000|2024-08-29 15:25:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|1680
1724945400000|2024-08-29 15:30:00|10384.2|10382.2|10384.8|10382.8|10384.8|10382.8|10384.2|10382.2|4797
1724945700000|2024-08-29 15:35:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1984
1724946000000|2024-08-29 15:40:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1239
1724946300000|2024-08-29 15:45:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|316
1724946600000|2024-08-29 15:50:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|2010
1724946900000|2024-08-29 15:55:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|623
1724947200000|2024-08-29 16:00:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|2666
1724947500000|2024-08-29 16:05:00|10386.4|10384.4|10386.7|10384.7|10387.1|10385.1|10386.2|10384.2|4007
1724947800000|2024-08-29 16:10:00|10386.4|10384.4|10386.9|10384.9|10387.1|10385.1|10386.4|10384.4|4221
1724948100000|2024-08-29 16:15:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1392
1724948400000|2024-08-29 16:20:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|3436
1724948700000|2024-08-29 16:25:00|||||||||364
1724949000000|2024-08-29 16:30:00|10387.5|10385.5|10386.7|10384.7|10387.9|10385.9|10386.7|10384.7|3914
1724949300000|2024-08-29 16:35:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|3253
1724949600000|2024-08-29 16:40:00|10387.3|10385.3|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|2161
1724949900000|2024-08-29 16:45:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386|10384|1122
1724950200000|2024-08-29 16:50:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|24873
1724950500000|2024-08-29 16:55:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386|10384|1879
1724950800000|2024-08-29 17:00:00|10386.2|10384.2|10386|10384|10386.4|10384.4|10384.4|10382.4|2991
1724951100000|2024-08-29 17:05:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10385.6|10383.6|2074
1724951400000|2024-08-29 17:10:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|1592
1724951700000|2024-08-29 17:15:00|10385.4|10383.4|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|2332
1724952000000|2024-08-29 17:20:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|555
1724952300000|2024-08-29 17:25:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|616
1724952600000|2024-08-29 17:30:00|10384.8|10382.8|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|1243
1724952900000|2024-08-29 17:35:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|2141
1724953200000|2024-08-29 17:40:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|1288
1724953500000|2024-08-29 17:45:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|882
1724953800000|2024-08-29 17:50:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|3861
1724954100000|2024-08-29 17:55:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|1361
1724954400000|2024-08-29 18:00:00|10386|10384|10386|10384|10386|10384|10386|10384|1698
1724954700000|2024-08-29 18:05:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|1250
1724955000000|2024-08-29 18:10:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|1276
1724955300000|2024-08-29 18:15:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.6|10383.6|1531
1724955600000|2024-08-29 18:20:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|985
1724955900000|2024-08-29 18:25:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|2117
1724956200000|2024-08-29 18:30:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.2|10383.2|1635
1724956500000|2024-08-29 18:35:00|10385.2|10383.2|10386|10384|10386|10384|10385.2|10383.2|3957
1724956800000|2024-08-29 18:40:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.2|10383.2|4050
1724957100000|2024-08-29 18:45:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|3183
1724957400000|2024-08-29 18:50:00|10386|10384|10386|10384|10386|10384|10386|10384|1139
1724957700000|2024-08-29 18:55:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386|10384|5351
1724958000000|2024-08-29 19:00:00|10386|10384|10385.6|10383.6|10386.4|10384.4|10385.2|10383.2|4171
1724958300000|2024-08-29 19:05:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|358
1724958600000|2024-08-29 19:10:00|||||||||1646
1724958900000|2024-08-29 19:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1211
1724959200000|2024-08-29 19:20:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|1754
1724959500000|2024-08-29 19:25:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|587
1724959800000|2024-08-29 19:30:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|1064
1724960100000|2024-08-29 19:35:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|849
1724960400000|2024-08-29 19:40:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|491
1724960700000|2024-08-29 19:45:00|||||||||1653
1724961000000|2024-08-29 19:50:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1504
1724961300000|2024-08-29 19:55:00|||||||||3019
1724961600000|2024-08-29 20:00:00|10385.6|10383.6|10386|10384|10386|10384|10385.2|10383.2|4120
1724961900000|2024-08-29 20:05:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|2085
1724962200000|2024-08-29 20:10:00|||||||||1420
1724962500000|2024-08-29 20:15:00|||||||||1887
1724962800000|2024-08-29 20:20:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|2262
1724963100000|2024-08-29 20:25:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|813
1724963400000|2024-08-29 20:30:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|697
1724963700000|2024-08-29 20:35:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|1048
1724964000000|2024-08-29 20:40:00|||||||||2255
1724964300000|2024-08-29 20:45:00|||||||||317
1724964600000|2024-08-29 20:50:00|10385.8|10383.8|10385.6|10383.6|10386|10384|10385.6|10383.6|4395
1724964900000|2024-08-29 20:55:00|10385.8|10383.8|10385.6|10383.6|10386|10384|10385.2|10383.2|2411
1724968800000|2024-08-29 22:00:00|10385.4|10383.4|10385.6|10383.6|10385.8|10383.8|10385.4|10383.4|83
1724969100000|2024-08-29 22:05:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|229
1724969400000|2024-08-29 22:10:00|||||||||42
1724969700000|2024-08-29 22:15:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|145
1724970000000|2024-08-29 22:20:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|216
1724970300000|2024-08-29 22:25:00|10384.8|10382.8|10384.8|10382.8|10385|10383|10384.8|10382.8|163
1724970600000|2024-08-29 22:30:00|||||||||60
1724970900000|2024-08-29 22:35:00|||||||||105
1724971200000|2024-08-29 22:40:00|||||||||287
1724971500000|2024-08-29 22:45:00|||||||||2
1724971800000|2024-08-29 22:50:00|||||||||27
1724972100000|2024-08-29 22:55:00|||||||||6
1724972400000|2024-08-29 23:00:00|||||||||509
1724972700000|2024-08-29 23:05:00|||||||||2
1724973000000|2024-08-29 23:10:00|||||||||3
1724973300000|2024-08-29 23:15:00|||||||||2
1724973600000|2024-08-29 23:20:00|10384.4|10382.4|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|361
1724973900000|2024-08-29 23:25:00|||||||||5
1724974200000|2024-08-29 23:30:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|393
1724974500000|2024-08-29 23:35:00|10384.6|10382.6|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|87
1724974800000|2024-08-29 23:40:00|10384.6|10382.6|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|13
1724975100000|2024-08-29 23:45:00|||||||||2
1724975400000|2024-08-29 23:50:00|10384.6|10382.6|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|176
1724975700000|2024-08-29 23:55:00|||||||||44
1724976000000|2024-08-30 00:00:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|131
1724976300000|2024-08-30 00:05:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|87
1724976600000|2024-08-30 00:10:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|388
1724976900000|2024-08-30 00:15:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|180
1724977200000|2024-08-30 00:20:00|||||||||7
1724977500000|2024-08-30 00:25:00|10385.4|10383.4|10385.2|10383.2|10385.4|10383.4|10385.2|10383.2|126
1724977800000|2024-08-30 00:30:00|10385.4|10383.4|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|207
1724978100000|2024-08-30 00:35:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|172
1724978400000|2024-08-30 00:40:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|98
1724978700000|2024-08-30 00:45:00|||||||||13
1724979000000|2024-08-30 00:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|80
1724979300000|2024-08-30 00:55:00|||||||||295
1724979600000|2024-08-30 01:00:00|10385.2|10383.2|10385.4|10383.4|10385.6|10383.6|10384.8|10382.8|562
1724979900000|2024-08-30 01:05:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|64
1724980200000|2024-08-30 01:10:00|10385.2|10383.2|10385|10383|10385.2|10383.2|10384.8|10382.8|333
1724980500000|2024-08-30 01:15:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|126
1724980800000|2024-08-30 01:20:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|300
1724981100000|2024-08-30 01:25:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|599
1724981400000|2024-08-30 01:30:00|10385.4|10383.4|10385.6|10383.6|10385.6|10383.6|10385.4|10383.4|414
1724981700000|2024-08-30 01:35:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|504
1724982000000|2024-08-30 01:40:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|632
1724982300000|2024-08-30 01:45:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|880
1724982600000|2024-08-30 01:50:00|10384.6|10382.6|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|550
1724982900000|2024-08-30 01:55:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1852
1724983200000|2024-08-30 02:00:00|10385|10383|10385|10383|10385.2|10383.2|10384.8|10382.8|35
1724983500000|2024-08-30 02:05:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|31
1724983800000|2024-08-30 02:10:00|||||||||4
1724984100000|2024-08-30 02:15:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|243
1724984400000|2024-08-30 02:20:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|268
1724984700000|2024-08-30 02:25:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|217
1724985000000|2024-08-30 02:30:00|10384.6|10382.6|10384.8|10382.8|10384.8|10382.8|10384.6|10382.6|180
1724985300000|2024-08-30 02:35:00|||||||||10
1724985600000|2024-08-30 02:40:00|||||||||20
1724985900000|2024-08-30 02:45:00|||||||||3
1724986200000|2024-08-30 02:50:00|||||||||104
1724986500000|2024-08-30 02:55:00|||||||||21
1724986800000|2024-08-30 03:00:00|||||||||305
1724987100000|2024-08-30 03:05:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|793
1724987400000|2024-08-30 03:10:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|380
1724987700000|2024-08-30 03:15:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|209
1724988000000|2024-08-30 03:20:00|||||||||381
1724988300000|2024-08-30 03:25:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|509
1724988600000|2024-08-30 03:30:00|10385|10383|10384.8|10382.8|10385|10383|10384.8|10382.8|61
1724989200000|2024-08-30 03:40:00|||||||||598
1724989500000|2024-08-30 03:45:00|||||||||6
1724989800000|2024-08-30 03:50:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|22
1724990100000|2024-08-30 03:55:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|777
1724990400000|2024-08-30 04:00:00|||||||||5
1724990700000|2024-08-30 04:05:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|766
1724991000000|2024-08-30 04:10:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|384
1724991300000|2024-08-30 04:15:00|||||||||10
1724991600000|2024-08-30 04:20:00|||||||||5
1724991900000|2024-08-30 04:25:00|10385.4|10383.4|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|186
1724992200000|2024-08-30 04:30:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|554
1724992500000|2024-08-30 04:35:00|||||||||202
1724992800000|2024-08-30 04:40:00|10385|10383|10384.8|10382.8|10385|10383|10384.8|10382.8|88
1724993100000|2024-08-30 04:45:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|27
1724993400000|2024-08-30 04:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|166
1724993700000|2024-08-30 04:55:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|522
1724994300000|2024-08-30 05:05:00|||||||||2
1724994600000|2024-08-30 05:10:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|208
1724994900000|2024-08-30 05:15:00|10384.6|10382.6|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|119
1724995200000|2024-08-30 05:20:00|10384|10382|10384|10382|10384|10382|10384|10382|75
1724995500000|2024-08-30 05:25:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|73
1724995800000|2024-08-30 05:30:00|10384.6|10382.6|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|66
1724996100000|2024-08-30 05:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|103
1724996400000|2024-08-30 05:40:00|||||||||34
1724996700000|2024-08-30 05:45:00|||||||||17
1724997000000|2024-08-30 05:50:00|||||||||12
1724997300000|2024-08-30 05:55:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|181
1724997600000|2024-08-30 06:00:00|||||||||267
1724997900000|2024-08-30 06:05:00|10384|10382|10384|10382|10384|10382|10384|10382|164
1724998200000|2024-08-30 06:10:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|143
1724998500000|2024-08-30 06:15:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|122
1724998800000|2024-08-30 06:20:00|||||||||128
1724999100000|2024-08-30 06:25:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|536
1724999400000|2024-08-30 06:30:00|||||||||52
1724999700000|2024-08-30 06:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|325
1725000000000|2024-08-30 06:40:00|10384|10382|10384.4|10382.4|10384.8|10382.8|10384|10382|689
1725000300000|2024-08-30 06:45:00|10384|10382|10384.8|10382.8|10384.8|10382.8|10384|10382|853
1725000600000|2024-08-30 06:50:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|595
1725000900000|2024-08-30 06:55:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|701
1725001200000|2024-08-30 07:00:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10384|10382|651
1725001500000|2024-08-30 07:05:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|298
1725001800000|2024-08-30 07:10:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|335
1725002100000|2024-08-30 07:15:00|10384|10382|10384.6|10382.6|10384.6|10382.6|10384|10382|832
1725002400000|2024-08-30 07:20:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|691
1725002700000|2024-08-30 07:25:00|||||||||138
1725003000000|2024-08-30 07:30:00|10384.8|10382.8|10384.8|10382.8|10385|10383|10384.8|10382.8|568
1725003300000|2024-08-30 07:35:00|10384.4|10382.4|10383.6|10381.6|10384.4|10382.4|10383.6|10381.6|1516
1725003600000|2024-08-30 07:40:00|10383.8|10381.8|10384|10382|10384|10382|10383.8|10381.8|279
1725003900000|2024-08-30 07:45:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|282
1725004200000|2024-08-30 07:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|572
1725004500000|2024-08-30 07:55:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1322
1725004800000|2024-08-30 08:00:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1082
1725005100000|2024-08-30 08:05:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1014
1725005400000|2024-08-30 08:10:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|278
1725005700000|2024-08-30 08:15:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|733
1725006000000|2024-08-30 08:20:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|408
1725006300000|2024-08-30 08:25:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|251
1725006600000|2024-08-30 08:30:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|766
1725006900000|2024-08-30 08:35:00|10384|10382|10384|10382|10384|10382|10383.8|10381.8|1686
1725007200000|2024-08-30 08:40:00|10383.8|10381.8|10383.2|10381.2|10384|10382|10383.2|10381.2|2563
1725007500000|2024-08-30 08:45:00|10383.6|10381.6|10384|10382|10384|10382|10383.2|10381.2|2181
1725007800000|2024-08-30 08:50:00|||||||||39
1725008100000|2024-08-30 08:55:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|193
1725008400000|2024-08-30 09:00:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|687
1725008700000|2024-08-30 09:05:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|246
1725009000000|2024-08-30 09:10:00|||||||||309
1724623200000|2024-08-25 22:00:00|10392|10390|10393|10391|10393|10391|10390.5|10388.5|323
1724623500000|2024-08-25 22:05:00|10392.8|10390.8|10391|10389|10393|10391|10389.5|10387.5|952
1724623800000|2024-08-25 22:10:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|64
1724624100000|2024-08-25 22:15:00|10391|10389|10390.3|10388.3|10391.2|10389.2|10390.3|10388.3|52
1724624400000|2024-08-25 22:20:00|10390.1|10388.1|10390.5|10388.5|10390.5|10388.5|10389.9|10387.9|29
1724624700000|2024-08-25 22:25:00|10390.3|10388.3|10390.5|10388.5|10390.6|10388.6|10390.1|10388.1|48
1724625000000|2024-08-25 22:30:00|10390.6|10388.6|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|162
1724625300000|2024-08-25 22:35:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|7
1724625600000|2024-08-25 22:40:00|10392|10390|10393.8|10391.8|10393.8|10391.8|10392|10390|67
1724625900000|2024-08-25 22:45:00|10393.4|10391.4|10393.2|10391.2|10393.4|10391.4|10393|10391|54
1724626200000|2024-08-25 22:50:00|10393|10391|10393|10391|10393.2|10391.2|10393|10391|496
1724626500000|2024-08-25 22:55:00|10393.2|10391.2|10393.2|10391.2|10393.2|10391.2|10393|10391|52
1724626800000|2024-08-25 23:00:00|10393|10391|10393.8|10391.8|10393.8|10391.8|10393|10391|25
1724627100000|2024-08-25 23:05:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|285
1724627400000|2024-08-25 23:10:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|37
1724627700000|2024-08-25 23:15:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|288
1724628000000|2024-08-25 23:20:00|10394.4|10392.4|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|120
1724628300000|2024-08-25 23:25:00|10393.6|10391.6|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|3
1724628600000|2024-08-25 23:30:00|10393.6|10391.6|10393.6|10391.6|10393.6|10391.6|10393.6|10391.6|1
1724628900000|2024-08-25 23:35:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|13
1724629200000|2024-08-25 23:40:00|||||||||2
1724629500000|2024-08-25 23:45:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393.6|10391.6|1
1724629800000|2024-08-25 23:50:00|10394|10392|10393.8|10391.8|10394|10392|10393.8|10391.8|33
1724630100000|2024-08-25 23:55:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394|10392|136
1724630400000|2024-08-26 00:00:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|36
1724630700000|2024-08-26 00:05:00|10394.2|10392.2|10395.7|10393.7|10396.5|10394.5|10394.2|10392.2|619
1724631000000|2024-08-26 00:10:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|108
1724631300000|2024-08-26 00:15:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|369
1724631600000|2024-08-26 00:20:00|10396.1|10394.1|10396.7|10394.7|10396.9|10394.9|10396.1|10394.1|919
1724631900000|2024-08-26 00:25:00|10396.9|10394.9|10397.7|10395.7|10397.7|10395.7|10396.9|10394.9|232
1724632200000|2024-08-26 00:30:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10397.3|10395.3|491
1724632500000|2024-08-26 00:35:00|10397.9|10395.9|10396.9|10394.9|10397.9|10395.9|10396.9|10394.9|556
1724632800000|2024-08-26 00:40:00|10397.1|10395.1|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|622
1724633100000|2024-08-26 00:45:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|350
1724633400000|2024-08-26 00:50:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|608
1724633700000|2024-08-26 00:55:00|10397.3|10395.3|10396.1|10394.1|10397.7|10395.7|10396.1|10394.1|735
1724634000000|2024-08-26 01:00:00|10395.9|10393.9|10396.9|10394.9|10396.9|10394.9|10395.9|10393.9|144
1724634300000|2024-08-26 01:05:00|10396.5|10394.5|10396.7|10394.7|10396.9|10394.9|10396.1|10394.1|401
1724634600000|2024-08-26 01:10:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|193
1724634900000|2024-08-26 01:15:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|234
1724635200000|2024-08-26 01:20:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|744
1724635500000|2024-08-26 01:25:00|10397.1|10395.1|10397.3|10395.3|10397.3|10395.3|10397.1|10395.1|47
1724635800000|2024-08-26 01:30:00|10396.7|10394.7|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|851
1724636100000|2024-08-26 01:35:00|10396.7|10394.7|10396.5|10394.5|10396.7|10394.7|10396.5|10394.5|557
1724636400000|2024-08-26 01:40:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|492
1724636700000|2024-08-26 01:45:00|10395.5|10393.5|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|1394
1724637000000|2024-08-26 01:50:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|211
1724637300000|2024-08-26 01:55:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|132
1724637600000|2024-08-26 02:00:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|337
1724637900000|2024-08-26 02:05:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|910
1724638200000|2024-08-26 02:10:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|363
1724638500000|2024-08-26 02:15:00|10396.3|10394.3|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|106
1724638800000|2024-08-26 02:20:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|109
1724639100000|2024-08-26 02:25:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|201
1724639400000|2024-08-26 02:30:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|400
1724639700000|2024-08-26 02:35:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|204
1724640000000|2024-08-26 02:40:00|10395.1|10393.1|10395.3|10393.3|10395.5|10393.5|10394.9|10392.9|605
1724640300000|2024-08-26 02:45:00|10395.5|10393.5|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|80
1724640600000|2024-08-26 02:50:00|10395.5|10393.5|10394.2|10392.2|10395.5|10393.5|10394.2|10392.2|1329
1724640900000|2024-08-26 02:55:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|1457
1724641200000|2024-08-26 03:00:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|312
1724641500000|2024-08-26 03:05:00|10394.6|10392.6|10394.4|10392.4|10394.6|10392.6|10394.2|10392.2|95
1724641800000|2024-08-26 03:10:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.4|10392.4|132
1724642100000|2024-08-26 03:15:00|10394.8|10392.8|10394.8|10392.8|10394.8|10392.8|10394.6|10392.6|57
1724642400000|2024-08-26 03:20:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|63
1724642700000|2024-08-26 03:25:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|142
1724643000000|2024-08-26 03:30:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10394.2|10392.2|65
1724643300000|2024-08-26 03:35:00|10394.4|10392.4|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1375
1724643600000|2024-08-26 03:40:00|10394|10392|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|80
1724643900000|2024-08-26 03:45:00|10394.4|10392.4|10394.6|10392.6|10394.9|10392.9|10394.4|10392.4|232
1724644200000|2024-08-26 03:50:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|948
1724644500000|2024-08-26 03:55:00|||||||||329
1724644800000|2024-08-26 04:00:00|10394.8|10392.8|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|386
1724645100000|2024-08-26 04:05:00|10394.8|10392.8|10394.9|10392.9|10395.1|10393.1|10394.6|10392.6|112
1724645400000|2024-08-26 04:10:00|||||||||73
1724645700000|2024-08-26 04:15:00|10394.8|10392.8|10394.8|10392.8|10394.8|10392.8|10394.6|10392.6|104
1724646000000|2024-08-26 04:20:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|131
1724646300000|2024-08-26 04:25:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|116
1724646600000|2024-08-26 04:30:00|10395.1|10393.1|10395.1|10393.1|10395.1|10393.1|10394.9|10392.9|143
1724646900000|2024-08-26 04:35:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|238
1724647200000|2024-08-26 04:40:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.5|10393.5|69
1724647500000|2024-08-26 04:45:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.1|10393.1|307
1724647800000|2024-08-26 04:50:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|64
1724648100000|2024-08-26 04:55:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|74
1724648400000|2024-08-26 05:00:00|10395.9|10393.9|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|95
1724648700000|2024-08-26 05:05:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|298
1724649000000|2024-08-26 05:10:00|||||||||274
1724649300000|2024-08-26 05:15:00|10395.5|10393.5|10395.5|10393.5|10395.7|10393.7|10395.5|10393.5|237
1724649600000|2024-08-26 05:20:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|76
1724649900000|2024-08-26 05:25:00|10395.5|10393.5|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|128
1724650200000|2024-08-26 05:30:00|10394.9|10392.9|10395.9|10393.9|10395.9|10393.9|10394.9|10392.9|334
1724650500000|2024-08-26 05:35:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|176
1724650800000|2024-08-26 05:40:00|10395.9|10393.9|10395.7|10393.7|10395.9|10393.9|10395.7|10393.7|75
1724651100000|2024-08-26 05:45:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|560
1724651400000|2024-08-26 05:50:00|10395.9|10393.9|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|152
1724651700000|2024-08-26 05:55:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|163
1724652000000|2024-08-26 06:00:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|198
1724652300000|2024-08-26 06:05:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|162
1724652600000|2024-08-26 06:10:00|10395.5|10393.5|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|229
1724652900000|2024-08-26 06:15:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|477
1724653200000|2024-08-26 06:20:00|||||||||74
1724653500000|2024-08-26 06:25:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|302
1724653800000|2024-08-26 06:30:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|740
1724654100000|2024-08-26 06:35:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|215
1724654400000|2024-08-26 06:40:00|10396.3|10394.3|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|165
1724654700000|2024-08-26 06:45:00|10396.3|10394.3|10396.5|10394.5|10397.3|10395.3|10396.3|10394.3|338
1724655000000|2024-08-26 06:50:00|10396.3|10394.3|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|283
1724655300000|2024-08-26 06:55:00|10395.9|10393.9|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|253
1724655600000|2024-08-26 07:00:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|925
1724655900000|2024-08-26 07:05:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|190
1724656200000|2024-08-26 07:10:00|10395.5|10393.5|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|228
1724656500000|2024-08-26 07:15:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|227
1724656800000|2024-08-26 07:20:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|4672
1724657100000|2024-08-26 07:25:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|515
1724657400000|2024-08-26 07:30:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|954
1724657700000|2024-08-26 07:35:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|1564
1724658000000|2024-08-26 07:40:00|10394.4|10392.4|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|207
1724658300000|2024-08-26 07:45:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|2588
1724658600000|2024-08-26 07:50:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10393.8|10391.8|1878
1724658900000|2024-08-26 07:55:00|||||||||1058
1724659200000|2024-08-26 08:00:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|6427
1724659500000|2024-08-26 08:05:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|2289
1724659800000|2024-08-26 08:10:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|424
1724660100000|2024-08-26 08:15:00|||||||||509
1724660400000|2024-08-26 08:20:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|1191
1724660700000|2024-08-26 08:25:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.8|10392.8|1856
1724661000000|2024-08-26 08:30:00|||||||||603
1724661300000|2024-08-26 08:35:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|518
1724661600000|2024-08-26 08:40:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|3440
1724661900000|2024-08-26 08:45:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|255
1724662200000|2024-08-26 08:50:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|356
1724662500000|2024-08-26 08:55:00|||||||||576
1724662800000|2024-08-26 09:00:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|134
1724663100000|2024-08-26 09:05:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|547
1724663400000|2024-08-26 09:10:00|||||||||450
1724663700000|2024-08-26 09:15:00|||||||||421
1724664000000|2024-08-26 09:20:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|588
1724664300000|2024-08-26 09:25:00|10394.4|10392.4|10394.9|10392.9|10394.9|10392.9|10393.8|10391.8|6245
1724664600000|2024-08-26 09:30:00|||||||||15
1724664900000|2024-08-26 09:35:00|10394.8|10392.8|10394.2|10392.2|10394.8|10392.8|10394.2|10392.2|513
1724665200000|2024-08-26 09:40:00|10394.9|10392.9|10395.5|10393.5|10395.7|10393.7|10394.9|10392.9|782
1724665500000|2024-08-26 09:45:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|2104
1724665800000|2024-08-26 09:50:00|10395.9|10393.9|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|2359
1724666100000|2024-08-26 09:55:00|10395.5|10393.5|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|443
1724666400000|2024-08-26 10:00:00|10395.1|10393.1|10395.5|10393.5|10395.5|10393.5|10395.1|10393.1|637
1724666700000|2024-08-26 10:05:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10394.9|10392.9|560
1724667000000|2024-08-26 10:10:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|2219
1724667300000|2024-08-26 10:15:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|312
1724667600000|2024-08-26 10:20:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|1745
1724667900000|2024-08-26 10:25:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|708
1724668200000|2024-08-26 10:30:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|23
1724668500000|2024-08-26 10:35:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.1|10393.1|368
1724668800000|2024-08-26 10:40:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|268
1724669100000|2024-08-26 10:45:00|10395.7|10393.7|10395.3|10393.3|10396.5|10394.5|10395.3|10393.3|12000
1724669400000|2024-08-26 10:50:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|747
1724669700000|2024-08-26 10:55:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|949
1724670000000|2024-08-26 11:00:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|44
1724670300000|2024-08-26 11:05:00|10394.9|10392.9|10393.8|10391.8|10394.9|10392.9|10393.4|10391.4|5451
1724670600000|2024-08-26 11:10:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|5149
1724670900000|2024-08-26 11:15:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|565
1724671200000|2024-08-26 11:20:00|10392.4|10390.4|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|133
1724671500000|2024-08-26 11:25:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|585
1724671800000|2024-08-26 11:30:00|10392|10390|10390.6|10388.6|10392.6|10390.6|10390.3|10388.3|1778
1724672100000|2024-08-26 11:35:00|10391|10389|10392.6|10390.6|10393|10391|10391|10389|14468
1724672400000|2024-08-26 11:40:00|10392.2|10390.2|10390.3|10388.3|10392.6|10390.6|10390.3|10388.3|4807
1724672700000|2024-08-26 11:45:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|550
1724673000000|2024-08-26 11:50:00|10390.5|10388.5|10391|10389|10391|10389|10390.5|10388.5|1972
1724673300000|2024-08-26 11:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1727
1724673600000|2024-08-26 12:00:00|10390.8|10388.8|10390.3|10388.3|10391|10389|10390.3|10388.3|611
1724673900000|2024-08-26 12:05:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|1231
1724674200000|2024-08-26 12:10:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|202
1724674500000|2024-08-26 12:15:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|1582
1724674800000|2024-08-26 12:20:00|10390.1|10388.1|10390.3|10388.3|10391.4|10389.4|10389.9|10387.9|32270
1724675100000|2024-08-26 12:25:00|10389.9|10387.9|10391|10389|10391|10389|10389.9|10387.9|3164
1724675400000|2024-08-26 12:30:00|10391.2|10389.2|10391.8|10389.8|10392.8|10390.8|10389.9|10387.9|24316
1724675700000|2024-08-26 12:35:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10391.8|10389.8|26048
1724676000000|2024-08-26 12:40:00|10393|10391|10393.4|10391.4|10393.8|10391.8|10393|10391|3005
1724676300000|2024-08-26 12:45:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|5892
1724676600000|2024-08-26 12:50:00|10393|10391|10395.7|10393.7|10395.7|10393.7|10393|10391|93556
1724676900000|2024-08-26 12:55:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10395.3|10393.3|30689
1724677200000|2024-08-26 13:00:00|10395.9|10393.9|10395.3|10393.3|10396.5|10394.5|10395.3|10393.3|5111
1724677500000|2024-08-26 13:05:00|10394.9|10392.9|10395.7|10393.7|10396.1|10394.1|10394.9|10392.9|2373
1724677800000|2024-08-26 13:10:00|10395.9|10393.9|10396.5|10394.5|10396.9|10394.9|10395.9|10393.9|7216
1724678100000|2024-08-26 13:15:00|10396.7|10394.7|10397.3|10395.3|10397.7|10395.7|10396.5|10394.5|12406
1724678400000|2024-08-26 13:20:00|10396.9|10394.9|10396.5|10394.5|10397.3|10395.3|10396.5|10394.5|6989
1724678700000|2024-08-26 13:25:00|10396.9|10394.9|10396.1|10394.1|10396.9|10394.9|10395.7|10393.7|6651
1724679000000|2024-08-26 13:30:00|10395.7|10393.7|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|11866
1724679300000|2024-08-26 13:35:00|10394.2|10392.2|10392.2|10390.2|10394.6|10392.6|10392.2|10390.2|45638
1724679600000|2024-08-26 13:40:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|11226
1724679900000|2024-08-26 13:45:00|10391|10389|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|29084
1724680200000|2024-08-26 13:50:00|10390.5|10388.5|10390.3|10388.3|10391|10389|10389.9|10387.9|13539
1724680500000|2024-08-26 13:55:00|10389.9|10387.9|10389.5|10387.5|10390.3|10388.3|10389.1|10387.1|47030
1724680800000|2024-08-26 14:00:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10388.3|10386.3|15497
1724681100000|2024-08-26 14:05:00|10389.9|10387.9|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|34049
1724681400000|2024-08-26 14:10:00|10390.5|10388.5|10391.4|10389.4|10391.8|10389.8|10390.5|10388.5|9066
1724681700000|2024-08-26 14:15:00|10391.8|10389.8|10393|10391|10393|10391|10391.8|10389.8|9663
1724682000000|2024-08-26 14:20:00|10393.4|10391.4|10393.4|10391.4|10394.2|10392.2|10393|10391|18423
1724682300000|2024-08-26 14:25:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393|10391|13241
1724682600000|2024-08-26 14:30:00|10393.8|10391.8|10394.6|10392.6|10394.9|10392.9|10393.4|10391.4|8329
1724682900000|2024-08-26 14:35:00|10394.2|10392.2|10395.7|10393.7|10396.1|10394.1|10394.2|10392.2|11003
1724683200000|2024-08-26 14:40:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.6|10392.6|4481
1724683500000|2024-08-26 14:45:00|10394.9|10392.9|10394.2|10392.2|10395.3|10393.3|10394.2|10392.2|5058
1724683800000|2024-08-26 14:50:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|26314
1724684100000|2024-08-26 14:55:00|10393|10391|10394.2|10392.2|10394.6|10392.6|10393|10391|2900
1724684400000|2024-08-26 15:00:00|10393.8|10391.8|10393|10391|10394.2|10392.2|10393|10391|14462
1724684700000|2024-08-26 15:05:00|10392.6|10390.6|10393|10391|10393|10391|10392.2|10390.2|35314
1724685000000|2024-08-26 15:10:00|10393.2|10391.2|10393|10391|10393.8|10391.8|10392.6|10390.6|9683
1724685300000|2024-08-26 15:15:00|10392.8|10390.8|10391.4|10389.4|10392.8|10390.8|10391.4|10389.4|9209
1724685600000|2024-08-26 15:20:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|41885
1724685900000|2024-08-26 15:25:00|10390.6|10388.6|10390.3|10388.3|10391|10389|10390.3|10388.3|6857
1724686200000|2024-08-26 15:30:00|10389.9|10387.9|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|13569
1724686500000|2024-08-26 15:35:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.5|10387.5|5415
1724686800000|2024-08-26 15:40:00|10390.5|10388.5|10389.5|10387.5|10390.6|10388.6|10389.5|10387.5|4719
1724687100000|2024-08-26 15:45:00|10389.7|10387.7|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|11731
1724687400000|2024-08-26 15:50:00|10390.1|10388.1|10389.5|10387.5|10390.3|10388.3|10389.1|10387.1|3434
1724687700000|2024-08-26 15:55:00|10389.3|10387.3|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|3627
1724688000000|2024-08-26 16:00:00|10389.3|10387.3|10390.3|10388.3|10390.6|10388.6|10389.1|10387.1|5545
1724688300000|2024-08-26 16:05:00|10390.6|10388.6|10390.3|10388.3|10391|10389|10390.3|10388.3|6009
1724688600000|2024-08-26 16:10:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|17711
1724688900000|2024-08-26 16:15:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.1|10387.1|4140
1724689200000|2024-08-26 16:20:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|2448
1724689500000|2024-08-26 16:25:00|10389.9|10387.9|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|4318
1724689800000|2024-08-26 16:30:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|4247
1724690100000|2024-08-26 16:35:00|10390.5|10388.5|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|54995
1724690400000|2024-08-26 16:40:00|10390.3|10388.3|10389.5|10387.5|10390.6|10388.6|10389.5|10387.5|48995
1724690700000|2024-08-26 16:45:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|48471
1724691000000|2024-08-26 16:50:00|10389.5|10387.5|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|9344
1724691300000|2024-08-26 16:55:00|10389.7|10387.7|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|8437
1724691600000|2024-08-26 17:00:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|3262
1724691900000|2024-08-26 17:05:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.1|10388.1|3271
1724692200000|2024-08-26 17:10:00|10391|10389|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|4028
1724692500000|2024-08-26 17:15:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|2863
1724692800000|2024-08-26 17:20:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|4304
1724693100000|2024-08-26 17:25:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|5668
1724693400000|2024-08-26 17:30:00|10389.9|10387.9|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|26560
1724693700000|2024-08-26 17:35:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|4954
1724694000000|2024-08-26 17:40:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|15922
1724694300000|2024-08-26 17:45:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|2666
1724694600000|2024-08-26 17:50:00|10391|10389|10391|10389|10391|10389|10391|10389|3550
1724694900000|2024-08-26 17:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10390.6|10388.6|14018
1724695200000|2024-08-26 18:00:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|21916
1724695500000|2024-08-26 18:05:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|1174
1724695800000|2024-08-26 18:10:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|51218
1724696100000|2024-08-26 18:15:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|4381
1724696400000|2024-08-26 18:20:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|2383
1724696700000|2024-08-26 18:25:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|6548
1724697000000|2024-08-26 18:30:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|2794
1724697300000|2024-08-26 18:35:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|1789
1724697600000|2024-08-26 18:40:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|1791
1724697900000|2024-08-26 18:45:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|4110
1724698200000|2024-08-26 18:50:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|2057
1724698500000|2024-08-26 18:55:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|8482
1724698800000|2024-08-26 19:00:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|9327
1724699100000|2024-08-26 19:05:00|||||||||72600
1724699400000|2024-08-26 19:10:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|2051
1724699700000|2024-08-26 19:15:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|2210
1724700000000|2024-08-26 19:20:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|1532
1724700300000|2024-08-26 19:25:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|13903
1724700600000|2024-08-26 19:30:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|26978
1724700900000|2024-08-26 19:35:00|10386.7|10384.7|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|602
1724701200000|2024-08-26 19:40:00|10387.3|10385.3|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|25990
1724701500000|2024-08-26 19:45:00|||||||||293
1724701800000|2024-08-26 19:50:00|||||||||14872
1724702100000|2024-08-26 19:55:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|3392
1724702400000|2024-08-26 20:00:00|||||||||6892
1724702700000|2024-08-26 20:05:00|10386.9|10384.9|10387.1|10385.1|10387.1|10385.1|10386.9|10384.9|10044
1724703000000|2024-08-26 20:10:00|||||||||272
1724703300000|2024-08-26 20:15:00|||||||||1347
1724703600000|2024-08-26 20:20:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|3791
1724703900000|2024-08-26 20:25:00|||||||||6052
1724704200000|2024-08-26 20:30:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|836
1724704500000|2024-08-26 20:35:00|10387.3|10385.3|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|4491
1724704800000|2024-08-26 20:40:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|2461
1724705100000|2024-08-26 20:45:00|||||||||1942
1724705400000|2024-08-26 20:50:00|||||||||653
1724705700000|2024-08-26 20:55:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|1475
1724709600000|2024-08-26 22:00:00|10386.5|10384.5|10386.7|10384.7|10387.1|10385.1|10386.5|10384.5|195
1724710200000|2024-08-26 22:10:00|10386.9|10384.9|10386.9|10384.9|10386.9|10384.9|10386.7|10384.7|0
1724710500000|2024-08-26 22:15:00|10386.7|10384.7|10386.9|10384.9|10386.9|10384.9|10386.7|10384.7|3
1724710800000|2024-08-26 22:20:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|0
1724711100000|2024-08-26 22:25:00|||||||||12
1724711400000|2024-08-26 22:30:00|||||||||3
1724711700000|2024-08-26 22:35:00|||||||||3
1724712000000|2024-08-26 22:40:00|||||||||7
1724712600000|2024-08-26 22:50:00|||||||||3
1724712900000|2024-08-26 22:55:00|10386.9|10384.9|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1392
1724713200000|2024-08-26 23:00:00|10387.5|10385.5|10387.3|10385.3|10387.5|10385.5|10387.3|10385.3|22
1724713500000|2024-08-26 23:05:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|46
1724713800000|2024-08-26 23:10:00|10387.7|10385.7|10388.3|10386.3|10388.3|10386.3|10387.7|10385.7|223
1724714100000|2024-08-26 23:15:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|242
1724714400000|2024-08-26 23:20:00|||||||||21
1724714700000|2024-08-26 23:25:00|10387.5|10385.5|10387.3|10385.3|10387.5|10385.5|10387.3|10385.3|51
1724715000000|2024-08-26 23:30:00|10387.1|10385.1|10387.7|10385.7|10387.9|10385.9|10387.1|10385.1|147
1724715300000|2024-08-26 23:35:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|24
1724715600000|2024-08-26 23:40:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|300
1724715900000|2024-08-26 23:45:00|||||||||51
1724716200000|2024-08-26 23:50:00|||||||||1013
1724716500000|2024-08-26 23:55:00|||||||||12
1724716800000|2024-08-27 00:00:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1097
1724717100000|2024-08-27 00:05:00|||||||||16
1724717400000|2024-08-27 00:10:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|422
1724717700000|2024-08-27 00:15:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|40
1724718000000|2024-08-27 00:20:00|||||||||206
1724718300000|2024-08-27 00:25:00|||||||||24
1724718600000|2024-08-27 00:30:00|10387.7|10385.7|10386.7|10384.7|10387.7|10385.7|10386.7|10384.7|993
1724718900000|2024-08-27 00:35:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|323
1724719200000|2024-08-27 00:40:00|10387.5|10385.5|10387.1|10385.1|10387.7|10385.7|10387.1|10385.1|246
1724719500000|2024-08-27 00:45:00|10387.3|10385.3|10387.5|10385.5|10387.5|10385.5|10387.3|10385.3|345
1724719800000|2024-08-27 00:50:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|609
1724720100000|2024-08-27 00:55:00|||||||||622
1724720400000|2024-08-27 01:00:00|10387.3|10385.3|10388.1|10386.1|10388.3|10386.3|10387.1|10385.1|456
1724720700000|2024-08-27 01:05:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|95
1724721000000|2024-08-27 01:10:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|2136
1724721300000|2024-08-27 01:15:00|10387.5|10385.5|10387.7|10385.7|10387.9|10385.9|10387.5|10385.5|39095
1724721600000|2024-08-27 01:20:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|2242
1724721900000|2024-08-27 01:25:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|168
1724722200000|2024-08-27 01:30:00|10388.3|10386.3|10389.1|10387.1|10389.1|10387.1|10387.9|10385.9|517
1724722500000|2024-08-27 01:35:00|10388.9|10386.9|10388.7|10386.7|10388.9|10386.9|10388.7|10386.7|475
1724722800000|2024-08-27 01:40:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.9|10386.9|272
1724723100000|2024-08-27 01:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|1933
1724723400000|2024-08-27 01:50:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|563
1724723700000|2024-08-27 01:55:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.5|10386.5|323
1724724000000|2024-08-27 02:00:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|680
1724724300000|2024-08-27 02:05:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|374
1724724600000|2024-08-27 02:10:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|773
1724724900000|2024-08-27 02:15:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10388.1|10386.1|1123
1724725200000|2024-08-27 02:20:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|2622
1724725500000|2024-08-27 02:25:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|113
1724725800000|2024-08-27 02:30:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|472
1724726100000|2024-08-27 02:35:00|||||||||96
1724726400000|2024-08-27 02:40:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|660
1724726700000|2024-08-27 02:45:00|10387.5|10385.5|10387.3|10385.3|10387.5|10385.5|10387.1|10385.1|1774
1724727000000|2024-08-27 02:50:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|78
1724727300000|2024-08-27 02:55:00|||||||||279
1724727600000|2024-08-27 03:00:00|||||||||1418
1724727900000|2024-08-27 03:05:00|10387.7|10385.7|10387.9|10385.9|10387.9|10385.9|10387.7|10385.7|87
1724728200000|2024-08-27 03:10:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|2241
1724728500000|2024-08-27 03:15:00|10388.1|10386.1|10387.5|10385.5|10388.1|10386.1|10387.5|10385.5|708
1724728800000|2024-08-27 03:20:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|633
1724729100000|2024-08-27 03:25:00|||||||||86
1724729400000|2024-08-27 03:30:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|480
1724729700000|2024-08-27 03:35:00|10386.7|10384.7|10386.5|10384.5|10386.7|10384.7|10386.4|10384.4|191
1724730000000|2024-08-27 03:40:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|82
1724730300000|2024-08-27 03:45:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|261
1724730600000|2024-08-27 03:50:00|||||||||197
1724730900000|2024-08-27 03:55:00|||||||||76
1724731200000|2024-08-27 04:00:00|10386.2|10384.2|10386.4|10384.4|10386.4|10384.4|10386|10384|247
1724731500000|2024-08-27 04:05:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|111
1724731800000|2024-08-27 04:10:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|1140
1724732100000|2024-08-27 04:15:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|158
1724732400000|2024-08-27 04:20:00|10386.5|10384.5|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|283
1724732700000|2024-08-27 04:25:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|404
1724733000000|2024-08-27 04:30:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1686
1724733300000|2024-08-27 04:35:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|139
1724733600000|2024-08-27 04:40:00|10386.9|10384.9|10386.7|10384.7|10386.9|10384.9|10386.7|10384.7|78
1724733900000|2024-08-27 04:45:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|624
1724734200000|2024-08-27 04:50:00|||||||||103
1724734500000|2024-08-27 04:55:00|10386.5|10384.5|10386.4|10384.4|10386.5|10384.5|10386.4|10384.4|166
1724734800000|2024-08-27 05:00:00|||||||||134
1724735100000|2024-08-27 05:05:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|560
1724735400000|2024-08-27 05:10:00|10386.5|10384.5|10386.4|10384.4|10386.5|10384.5|10386.4|10384.4|116
1724735700000|2024-08-27 05:15:00|||||||||203
1724736000000|2024-08-27 05:20:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|106
1724736300000|2024-08-27 05:25:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|341
1724736600000|2024-08-27 05:30:00|||||||||255
1724736900000|2024-08-27 05:35:00|10386|10384|10386|10384|10386|10384|10386|10384|368
1724737200000|2024-08-27 05:40:00|10385.8|10383.8|10385.6|10383.6|10386|10384|10385.6|10383.6|886
1724737500000|2024-08-27 05:45:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|405
1724737800000|2024-08-27 05:50:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|590
1724738100000|2024-08-27 05:55:00|||||||||590
1724738400000|2024-08-27 06:00:00|10385.6|10383.6|10385.2|10383.2|10386|10384|10384.8|10382.8|584
1724738700000|2024-08-27 06:05:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|379
1724739000000|2024-08-27 06:10:00|10385.6|10383.6|10385.2|10383.2|10386|10384|10385.2|10383.2|10400
1724739300000|2024-08-27 06:15:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.4|10383.4|331
1724739600000|2024-08-27 06:20:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|364
1724739900000|2024-08-27 06:25:00|||||||||299
1724740200000|2024-08-27 06:30:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10385.8|10383.8|838
1724740500000|2024-08-27 06:35:00|10386|10384|10386.4|10384.4|10386.7|10384.7|10386|10384|10194
1724740800000|2024-08-27 06:40:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|719
1724741100000|2024-08-27 06:45:00|10386.7|10384.7|10386|10384|10386.7|10384.7|10386|10384|906
1724741400000|2024-08-27 06:50:00|10386.2|10384.2|10386.4|10384.4|10386.4|10384.4|10386|10384|5897
1724741700000|2024-08-27 06:55:00|10386.5|10384.5|10387.1|10385.1|10387.1|10385.1|10386.5|10384.5|1959
1724742000000|2024-08-27 07:00:00|10386.7|10384.7|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|6106
1724742300000|2024-08-27 07:05:00|10386.7|10384.7|10386.9|10384.9|10387.1|10385.1|10386.4|10384.4|2378
1724742600000|2024-08-27 07:10:00|10386.7|10384.7|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|2905
1724742900000|2024-08-27 07:15:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|1675
1724743200000|2024-08-27 07:20:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|1251
1724743500000|2024-08-27 07:25:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|4546
1724743800000|2024-08-27 07:30:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|2069
1724744100000|2024-08-27 07:35:00|10386|10384|10385.6|10383.6|10386|10384|10385.2|10383.2|4309
1724744400000|2024-08-27 07:40:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|710
1724744700000|2024-08-27 07:45:00|10386|10384|10386|10384|10386|10384|10386|10384|1192
1724745000000|2024-08-27 07:50:00|10386.4|10384.4|10387.5|10385.5|10387.5|10385.5|10386.4|10384.4|928
1724745300000|2024-08-27 07:55:00|10387.1|10385.1|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|2146
1724745600000|2024-08-27 08:00:00|10386.4|10384.4|10386|10384|10386.7|10384.7|10386|10384|2526
1724745900000|2024-08-27 08:05:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|481
1724746200000|2024-08-27 08:10:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|581
1724746500000|2024-08-27 08:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385|10383|1194
1724746800000|2024-08-27 08:20:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|977
1724747100000|2024-08-27 08:25:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1922
1724747400000|2024-08-27 08:30:00|10384.4|10382.4|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|2933
1724747700000|2024-08-27 08:35:00|10384.4|10382.4|10384.6|10382.6|10384.8|10382.8|10384.4|10382.4|2789
1724748000000|2024-08-27 08:40:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384|10382|1545
1724748300000|2024-08-27 08:45:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10384|10382|1031
1724748600000|2024-08-27 08:50:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1036
1724748900000|2024-08-27 08:55:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1431
1724749200000|2024-08-27 09:00:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1519
1724749500000|2024-08-27 09:05:00|||||||||1016
1724749800000|2024-08-27 09:10:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|690
1724750100000|2024-08-27 09:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|2085
1724750400000|2024-08-27 09:20:00|10384.8|10382.8|10384.8|10382.8|10385|10383|10384.8|10382.8|1398
1724750700000|2024-08-27 09:25:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1607
1724751000000|2024-08-27 09:30:00|10384.4|10382.4|10384.8|10382.8|10385|10383|10384.4|10382.4|6990
1724751300000|2024-08-27 09:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|38810
1724751600000|2024-08-27 09:40:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|6013
1724751900000|2024-08-27 09:45:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|10726
1724752200000|2024-08-27 09:50:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|4662
1724752500000|2024-08-27 09:55:00|10385.6|10383.6|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|4660
1724752800000|2024-08-27 10:00:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|4058
1724753100000|2024-08-27 10:05:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|561
1724753400000|2024-08-27 10:10:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|5480
1724753700000|2024-08-27 10:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1531
1724754000000|2024-08-27 10:20:00|10384.8|10382.8|10384|10382|10385.6|10383.6|10384|10382|8721
1724754300000|2024-08-27 10:25:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|11294
1724754600000|2024-08-27 10:30:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|6578
1724754900000|2024-08-27 10:35:00|10382.4|10380.4|10382.8|10380.8|10383.4|10381.4|10382.4|10380.4|18323
1724755200000|2024-08-27 10:40:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|11144
1724755500000|2024-08-27 10:45:00|10383|10381|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|3445
1724755800000|2024-08-27 10:50:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|653
1724756100000|2024-08-27 10:55:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10382.8|10380.8|721
1724756400000|2024-08-27 11:00:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|888
1724756700000|2024-08-27 11:05:00|10383.2|10381.2|10384|10382|10384.4|10382.4|10382.8|10380.8|3216
1724757000000|2024-08-27 11:10:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|1044
1724757300000|2024-08-27 11:15:00|10383.6|10381.6|10384|10382|10384.4|10382.4|10383.6|10381.6|698
1724757600000|2024-08-27 11:20:00|10384.2|10382.2|10384.4|10382.4|10384.8|10382.8|10384|10382|10647
1724757900000|2024-08-27 11:25:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|6079
1724758200000|2024-08-27 11:30:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10384|10382|1545
1724758500000|2024-08-27 11:35:00|10383.6|10381.6|10384.2|10382.2|10384.4|10382.4|10383.6|10381.6|9295
1724758800000|2024-08-27 11:40:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|17364
1724759100000|2024-08-27 11:45:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|4948
1724759400000|2024-08-27 11:50:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|2762
1724759700000|2024-08-27 11:55:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|1716
1724760000000|2024-08-27 12:00:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|47271
1724760300000|2024-08-27 12:05:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1834
1724760600000|2024-08-27 12:10:00|10385|10383|10384.4|10382.4|10385.2|10383.2|10384|10382|19318
1724760900000|2024-08-27 12:15:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|28776
1724761200000|2024-08-27 12:20:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10384|10382|4418
1724761500000|2024-08-27 12:25:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10383.6|10381.6|6296
1724761800000|2024-08-27 12:30:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10383.2|10381.2|12618
1724762100000|2024-08-27 12:35:00|10382.8|10380.8|10383.6|10381.6|10384|10382|10382.8|10380.8|39657
1724762400000|2024-08-27 12:40:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|7757
1724762700000|2024-08-27 12:45:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|12413
1724763000000|2024-08-27 12:50:00|10383.6|10381.6|10383.6|10381.6|10384.4|10382.4|10383.2|10381.2|7414
1724763300000|2024-08-27 12:55:00|10383.2|10381.2|10383.2|10381.2|10384|10382|10382.8|10380.8|23460
1724763600000|2024-08-27 13:00:00|10383.6|10381.6|10384|10382|10384|10382|10383.2|10381.2|5898
1724763900000|2024-08-27 13:05:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10382.4|10380.4|10419
1724764200000|2024-08-27 13:10:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10382.1|10380.1|15406
1724764500000|2024-08-27 13:15:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|16764
1724764800000|2024-08-27 13:20:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|5133
1724765100000|2024-08-27 13:25:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|4226
1724765400000|2024-08-27 13:30:00|10383.6|10381.6|10384|10382|10384.8|10382.8|10383.6|10381.6|4209
1724765700000|2024-08-27 13:35:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10383.6|10381.6|18487
1724766000000|2024-08-27 13:40:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10384|10382|7294
1724766300000|2024-08-27 13:45:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|5248
1724766600000|2024-08-27 13:50:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10384|10382|8690
1724766900000|2024-08-27 13:55:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10383.2|10381.2|11548
1724767200000|2024-08-27 14:00:00|10382.4|10380.4|10385.2|10383.2|10385.2|10383.2|10382.4|10380.4|15394
1724767500000|2024-08-27 14:05:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|14235
1724767800000|2024-08-27 14:10:00|10385.6|10383.6|10384.8|10382.8|10386.4|10384.4|10384.8|10382.8|3831
1724768100000|2024-08-27 14:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|5375
1724768400000|2024-08-27 14:20:00|10385.6|10383.6|10385.2|10383.2|10386.4|10384.4|10385.2|10383.2|10326
1724768700000|2024-08-27 14:25:00|10385.6|10383.6|10385.2|10383.2|10386|10384|10385.2|10383.2|7495
1724769000000|2024-08-27 14:30:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|49856
1724769300000|2024-08-27 14:35:00|10384.4|10382.4|10386.7|10384.7|10387.1|10385.1|10384.4|10382.4|44009
1724769600000|2024-08-27 14:40:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|2673
1724769900000|2024-08-27 14:45:00|10386.4|10384.4|10387.1|10385.1|10387.9|10385.9|10386.4|10384.4|5826
1724770200000|2024-08-27 14:50:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|9571
1724770500000|2024-08-27 14:55:00|10386.9|10384.9|10387.9|10385.9|10387.9|10385.9|10386.7|10384.7|4834
1724770800000|2024-08-27 15:00:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|6457
1724771100000|2024-08-27 15:05:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|8175
1724771400000|2024-08-27 15:10:00|10387.5|10385.5|10388.7|10386.7|10389.1|10387.1|10387.5|10385.5|8299
1724771700000|2024-08-27 15:15:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|58241
1724772000000|2024-08-27 15:20:00|10388.7|10386.7|10389.5|10387.5|10390.3|10388.3|10388.7|10386.7|8152
1724772300000|2024-08-27 15:25:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|3068
1724772600000|2024-08-27 15:30:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|15274
1724772900000|2024-08-27 15:35:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|5346
1724773200000|2024-08-27 15:40:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|1737
1724773500000|2024-08-27 15:45:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|3167
1724773800000|2024-08-27 15:50:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|846
1724774100000|2024-08-27 15:55:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|9771
1724774400000|2024-08-27 16:00:00|10388.1|10386.1|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|6065
1724774700000|2024-08-27 16:05:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|4872
1724775000000|2024-08-27 16:10:00|10387.9|10385.9|10388.7|10386.7|10389.1|10387.1|10387.9|10385.9|2223
1724775300000|2024-08-27 16:15:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|4488
1724775600000|2024-08-27 16:20:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|5237
1724775900000|2024-08-27 16:25:00|10389.5|10387.5|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|3183
1724776200000|2024-08-27 16:30:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|3964
1724776500000|2024-08-27 16:35:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|6127
1724776800000|2024-08-27 16:40:00|10389.9|10387.9|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|2747
1724777100000|2024-08-27 16:45:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|1044
1724777400000|2024-08-27 16:50:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.7|10387.7|1265
1724777700000|2024-08-27 16:55:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|4323
1724778000000|2024-08-27 17:00:00|10390.1|10388.1|10390.1|10388.1|10391|10389|10389.9|10387.9|5168
1724778300000|2024-08-27 17:05:00|10389.9|10387.9|10391.4|10389.4|10391.4|10389.4|10389.9|10387.9|6233
1724778600000|2024-08-27 17:10:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|2791
1724778900000|2024-08-27 17:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|2536
1724779200000|2024-08-27 17:20:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10391|10389|1762
1724779500000|2024-08-27 17:25:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391|10389|2150
1724779800000|2024-08-27 17:30:00|10391|10389|10390.6|10388.6|10391.2|10389.2|10390.6|10388.6|1677
1724780100000|2024-08-27 17:35:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|3697
1724780400000|2024-08-27 17:40:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|2305
1724780700000|2024-08-27 17:45:00|10392|10390|10391.8|10389.8|10392|10390|10391.8|10389.8|2122
1724781000000|2024-08-27 17:50:00|||||||||11138
1724781300000|2024-08-27 17:55:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|2439
1724781600000|2024-08-27 18:00:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|2635
1724781900000|2024-08-27 18:05:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|3088
1724782200000|2024-08-27 18:10:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|2267
1724782500000|2024-08-27 18:15:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|2308
1724782800000|2024-08-27 18:20:00|10392.6|10390.6|10393|10391|10393|10391|10392.2|10390.2|7154
1724783100000|2024-08-27 18:25:00|10393.4|10391.4|10393|10391|10393.8|10391.8|10393|10391|2458
1724783400000|2024-08-27 18:30:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|3520
1724783700000|2024-08-27 18:35:00|10393.6|10391.6|10393|10391|10393.6|10391.6|10393|10391|4525
1724784000000|2024-08-27 18:40:00|10393.4|10391.4|10393.6|10391.6|10393.8|10391.8|10393.4|10391.4|3289
1724784300000|2024-08-27 18:45:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|3463
1724784600000|2024-08-27 18:50:00|10393.4|10391.4|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|2134
1724784900000|2024-08-27 18:55:00|10393.6|10391.6|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|7398
1724785200000|2024-08-27 19:00:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|57829
1724785500000|2024-08-27 19:05:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|2723
1724785800000|2024-08-27 19:10:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|8765
1724786100000|2024-08-27 19:15:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|14330
1724786400000|2024-08-27 19:20:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|51135
1724786700000|2024-08-27 19:25:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|2303
1724787000000|2024-08-27 19:30:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|3781
1724787300000|2024-08-27 19:35:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|2514
1724787600000|2024-08-27 19:40:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|2302
1724787900000|2024-08-27 19:45:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|3701
1724788200000|2024-08-27 19:50:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|3497
1724788500000|2024-08-27 19:55:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|4306
1724788800000|2024-08-27 20:00:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|56890
1724789100000|2024-08-27 20:05:00|10392.8|10390.8|10391.8|10389.8|10393|10391|10391.8|10389.8|2102
1724789400000|2024-08-27 20:10:00|||||||||855
1724789700000|2024-08-27 20:15:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1741
1724790000000|2024-08-27 20:20:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|786
1724790300000|2024-08-27 20:25:00|||||||||12785
1724790600000|2024-08-27 20:30:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|3925
1724790900000|2024-08-27 20:35:00|10391.8|10389.8|10393.4|10391.4|10393.8|10391.8|10391.8|10389.8|2672
1724791200000|2024-08-27 20:40:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|4742
1724791500000|2024-08-27 20:45:00|||||||||982
1724791800000|2024-08-27 20:50:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|2551
1724792100000|2024-08-27 20:55:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|8465
1724796000000|2024-08-27 22:00:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10393|10391|385
1724796300000|2024-08-27 22:05:00|||||||||110
1724796600000|2024-08-27 22:10:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|709
1724796900000|2024-08-27 22:15:00|10394|10392|10393.2|10391.2|10394.2|10392.2|10393|10391|200
1724797200000|2024-08-27 22:20:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|594
1724797500000|2024-08-27 22:25:00|10392.8|10390.8|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|138
1724797800000|2024-08-27 22:30:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|1338
1724798100000|2024-08-27 22:35:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|1971
1724798400000|2024-08-27 22:40:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1063
1724798700000|2024-08-27 22:45:00|10394|10392|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|172
1724799000000|2024-08-27 22:50:00|||||||||116
1724799300000|2024-08-27 22:55:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10394.2|10392.2|81
1724799600000|2024-08-27 23:00:00|||||||||1
1724799900000|2024-08-27 23:05:00|||||||||157
1724800200000|2024-08-27 23:10:00|||||||||1
1724800500000|2024-08-27 23:15:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|120
1724800800000|2024-08-27 23:20:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|63
1724801100000|2024-08-27 23:25:00|10394|10392|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|22
1724801400000|2024-08-27 23:30:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|480
1724801700000|2024-08-27 23:35:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|168
1724802000000|2024-08-27 23:40:00|||||||||82
1724802300000|2024-08-27 23:45:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|117
1724802600000|2024-08-27 23:50:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|126
1724802900000|2024-08-27 23:55:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|96
1724803200000|2024-08-28 00:00:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10393|10391|275
1724803500000|2024-08-28 00:05:00|10392.8|10390.8|10392.6|10390.6|10393|10391|10392.6|10390.6|383
1724803800000|2024-08-28 00:10:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|255
1724804100000|2024-08-28 00:15:00|||||||||234
1724804400000|2024-08-28 00:20:00|10392.8|10390.8|10392.6|10390.6|10392.8|10390.8|10392.6|10390.6|197
1724804700000|2024-08-28 00:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|790
1724805000000|2024-08-28 00:30:00|||||||||3790
1724805300000|2024-08-28 00:35:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|778
1724805600000|2024-08-28 00:40:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|772
1724805900000|2024-08-28 00:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|5836
1724806200000|2024-08-28 00:50:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|352
1724806500000|2024-08-28 00:55:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|292
1724806800000|2024-08-28 01:00:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|857
1724807100000|2024-08-28 01:05:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.6|10390.6|522
1724807400000|2024-08-28 01:10:00|||||||||58
1724807700000|2024-08-28 01:15:00|||||||||14
1724808000000|2024-08-28 01:20:00|||||||||124
1724808300000|2024-08-28 01:25:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|303
1724808600000|2024-08-28 01:30:00|10391.8|10389.8|10393|10391|10393|10391|10391|10389|937
1724808900000|2024-08-28 01:35:00|10392.8|10390.8|10393|10391|10393.2|10391.2|10392.6|10390.6|1992
1724809200000|2024-08-28 01:40:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|1083
1724809500000|2024-08-28 01:45:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|259
1724809800000|2024-08-28 01:50:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|471
1724810100000|2024-08-28 01:55:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|661
1724810400000|2024-08-28 02:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391|10389|408
1724810700000|2024-08-28 02:05:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|538
1724811000000|2024-08-28 02:10:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|217
1724811300000|2024-08-28 02:15:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|204
1724811600000|2024-08-28 02:20:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|197
1724811900000|2024-08-28 02:25:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|1442
1724812200000|2024-08-28 02:30:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391|10389|1179
1724812500000|2024-08-28 02:35:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|163
1724812800000|2024-08-28 02:40:00|||||||||253
1724813100000|2024-08-28 02:45:00|||||||||630
1724813400000|2024-08-28 02:50:00|10391.2|10389.2|10391.2|10389.2|10391.4|10389.4|10391|10389|519
1724813700000|2024-08-28 02:55:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|222
1724814000000|2024-08-28 03:00:00|||||||||125
1724814300000|2024-08-28 03:05:00|||||||||120
1724814600000|2024-08-28 03:10:00|||||||||166
1724814900000|2024-08-28 03:15:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|606
1724815200000|2024-08-28 03:20:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|526
1724815500000|2024-08-28 03:25:00|||||||||177
1724815800000|2024-08-28 03:30:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|178
1724816100000|2024-08-28 03:35:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|319
1724816400000|2024-08-28 03:40:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391.2|10389.2|647
1724816700000|2024-08-28 03:45:00|10391.2|10389.2|10391|10389|10391.2|10389.2|10391|10389|101
1724817000000|2024-08-28 03:50:00|||||||||115
1724817300000|2024-08-28 03:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|766
1724817600000|2024-08-28 04:00:00|||||||||826
1724817900000|2024-08-28 04:05:00|10390.8|10388.8|10391|10389|10391|10389|10390.8|10388.8|195
1724818200000|2024-08-28 04:10:00|||||||||110
1724818500000|2024-08-28 04:15:00|||||||||1296
1724818800000|2024-08-28 04:20:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|654
1724819100000|2024-08-28 04:25:00|10391|10389|10391|10389|10391.2|10389.2|10391|10389|117
1724819400000|2024-08-28 04:30:00|||||||||823
1724819700000|2024-08-28 04:35:00|10391.2|10389.2|10391.2|10389.2|10391.4|10389.4|10391|10389|172
1724820000000|2024-08-28 04:40:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|269
1724820300000|2024-08-28 04:45:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|93
1724820600000|2024-08-28 04:50:00|||||||||338
1724820900000|2024-08-28 04:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|714
1724821200000|2024-08-28 05:00:00|||||||||3228
1724821500000|2024-08-28 05:05:00|||||||||143
1724821800000|2024-08-28 05:10:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1476
1724822100000|2024-08-28 05:15:00|||||||||634
1724822400000|2024-08-28 05:20:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|172
1724822700000|2024-08-28 05:25:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|175
1724823000000|2024-08-28 05:30:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|111
1724823300000|2024-08-28 05:35:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|3405
1724823600000|2024-08-28 05:40:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|977
1724823900000|2024-08-28 05:45:00|||||||||24
1724824200000|2024-08-28 05:50:00|||||||||296
1724824500000|2024-08-28 05:55:00|10391.6|10389.6|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|1646
1724824800000|2024-08-28 06:00:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|1156
1724825100000|2024-08-28 06:05:00|10391.4|10389.4|10391.8|10389.8|10392|10390|10391.4|10389.4|996
1724825400000|2024-08-28 06:10:00|10391.6|10389.6|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|299
1724825700000|2024-08-28 06:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|518
1724826000000|2024-08-28 06:20:00|10392|10390|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|1238
1724826300000|2024-08-28 06:25:00|||||||||185
1724826600000|2024-08-28 06:30:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|859
1724826900000|2024-08-28 06:35:00|10391.6|10389.6|10391.4|10389.4|10391.8|10389.8|10391.2|10389.2|675
1724827200000|2024-08-28 06:40:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391.2|10389.2|104
1724827500000|2024-08-28 06:45:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391|10389|347
1724827800000|2024-08-28 06:50:00|||||||||182
1724828100000|2024-08-28 06:55:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|5405
1724828400000|2024-08-28 07:00:00|10390.6|10388.6|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|928
1724828700000|2024-08-28 07:05:00|10391.2|10389.2|10391|10389|10391.4|10389.4|10391|10389|2616
1724829000000|2024-08-28 07:10:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|2679
1724829300000|2024-08-28 07:15:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|828
1724829600000|2024-08-28 07:20:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1372
1724829900000|2024-08-28 07:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|1921
1724830200000|2024-08-28 07:30:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|911
1724830500000|2024-08-28 07:35:00|||||||||988
1724830800000|2024-08-28 07:40:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|531
1724831100000|2024-08-28 07:45:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|1801
1724831400000|2024-08-28 07:50:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10393|10391|3923
1724831700000|2024-08-28 07:55:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|1587
1724832000000|2024-08-28 08:00:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1537
1724832300000|2024-08-28 08:05:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|892
1724832600000|2024-08-28 08:10:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1026
1724832900000|2024-08-28 08:15:00|10394|10392|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|2319
1724833200000|2024-08-28 08:20:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1020
1724833500000|2024-08-28 08:25:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|576
1724833800000|2024-08-28 08:30:00|||||||||419
1724834100000|2024-08-28 08:35:00|||||||||647
1724834400000|2024-08-28 08:40:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.4|10391.4|873
1724834700000|2024-08-28 08:45:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|452
1724835000000|2024-08-28 08:50:00|10393.2|10391.2|10393|10391|10393.2|10391.2|10392.6|10390.6|1805
1724835300000|2024-08-28 08:55:00|10392.8|10390.8|10392.6|10390.6|10392.8|10390.8|10392.6|10390.6|670
1724835600000|2024-08-28 09:00:00|||||||||719
1724835900000|2024-08-28 09:05:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|1497
1724836200000|2024-08-28 09:10:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|279
1724836500000|2024-08-28 09:15:00|10392.8|10390.8|10393|10391|10393|10391|10392.6|10390.6|529
1724836800000|2024-08-28 09:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|700
1724837100000|2024-08-28 09:25:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|163
1724837400000|2024-08-28 09:30:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1301
1724837700000|2024-08-28 09:35:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|820
1724838000000|2024-08-28 09:40:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|329
1724838300000|2024-08-28 09:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|1075
1724838600000|2024-08-28 09:50:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|109
1724838900000|2024-08-28 09:55:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|16900
1724839200000|2024-08-28 10:00:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|781
1724839500000|2024-08-28 10:05:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|1787
1724839800000|2024-08-28 10:10:00|||||||||92
1724840100000|2024-08-28 10:15:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|2983
1724840400000|2024-08-28 10:20:00|10393|10391|10393|10391|10393|10391|10393|10391|3278
1724840700000|2024-08-28 10:25:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|806
1724841000000|2024-08-28 10:30:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|359
1724841300000|2024-08-28 10:35:00|10393.2|10391.2|10393.8|10391.8|10393.8|10391.8|10393|10391|1620
1724841600000|2024-08-28 10:40:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|3834
1724841900000|2024-08-28 10:45:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|1246
1724842200000|2024-08-28 10:50:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|463
1724842500000|2024-08-28 10:55:00|10393.8|10391.8|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|372
1724842800000|2024-08-28 11:00:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1400
1724843100000|2024-08-28 11:05:00|||||||||111
1724843400000|2024-08-28 11:10:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|706
1724843700000|2024-08-28 11:15:00|||||||||1002
1724844000000|2024-08-28 11:20:00|10394.9|10392.9|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|619
1724844300000|2024-08-28 11:25:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|627
1724844600000|2024-08-28 11:30:00|||||||||1583
1724844900000|2024-08-28 11:35:00|10395.1|10393.1|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|5894
1724845200000|2024-08-28 11:40:00|10395.3|10393.3|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|3255
1724845500000|2024-08-28 11:45:00|10394.8|10392.8|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|1567
1724845800000|2024-08-28 11:50:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|5794
1724846100000|2024-08-28 11:55:00|||||||||4372
1724846400000|2024-08-28 12:00:00|10394.8|10392.8|10394.6|10392.6|10394.8|10392.8|10394.6|10392.6|4901
1724846700000|2024-08-28 12:05:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|3168
1724847000000|2024-08-28 12:10:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10393|10391|1082
1724847300000|2024-08-28 12:15:00|10393.4|10391.4|10393|10391|10393.8|10391.8|10392.6|10390.6|1691
1724847600000|2024-08-28 12:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|2321
1724847900000|2024-08-28 12:25:00|10393|10391|10391.4|10389.4|10393|10391|10391.4|10389.4|2971
1724848200000|2024-08-28 12:30:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|2233
1724848500000|2024-08-28 12:35:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|2762
1724848800000|2024-08-28 12:40:00|10391|10389|10391.2|10389.2|10391.4|10389.4|10390.6|10388.6|17429
1724849100000|2024-08-28 12:45:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|11090
1724849400000|2024-08-28 12:50:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|4155
1724849700000|2024-08-28 12:55:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|12936
1724850000000|2024-08-28 13:00:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|44350
1724850300000|2024-08-28 13:05:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|17334
1724850600000|2024-08-28 13:10:00|10391.2|10389.2|10392.2|10390.2|10392.4|10390.4|10391|10389|8560
1724850900000|2024-08-28 13:15:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.2|10390.2|1957
1724851200000|2024-08-28 13:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|1623
1724851500000|2024-08-28 13:25:00|10393|10391|10391.8|10389.8|10393|10391|10391.8|10389.8|2877
1724851800000|2024-08-28 13:30:00|10391.4|10389.4|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|12720
1724852100000|2024-08-28 13:35:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|4297
1724852400000|2024-08-28 13:40:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|3072
1724852700000|2024-08-28 13:45:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|5350
1724853000000|2024-08-28 13:50:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391|10389|3349
1724853300000|2024-08-28 13:55:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|5515
1724853600000|2024-08-28 14:00:00|10391.4|10389.4|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|12413
1724853900000|2024-08-28 14:05:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.2|10390.2|7416
1724854200000|2024-08-28 14:10:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|4897
1724854500000|2024-08-28 14:15:00|10393|10391|10393.8|10391.8|10394.2|10392.2|10393|10391|13048
1724854800000|2024-08-28 14:20:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10393|10391|1022
1724855100000|2024-08-28 14:25:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|2488
1724855400000|2024-08-28 14:30:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|1375
1724855700000|2024-08-28 14:35:00|10393|10391|10393|10391|10393|10391|10393|10391|1139
1724856000000|2024-08-28 14:40:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|2300
1724856300000|2024-08-28 14:45:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|3148
1724856600000|2024-08-28 14:50:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|1484
1724856900000|2024-08-28 14:55:00|10393|10391|10394.2|10392.2|10394.2|10392.2|10393|10391|5424
1724857200000|2024-08-28 15:00:00|10393.8|10391.8|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|4041
1724857500000|2024-08-28 15:05:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|1435
1724857800000|2024-08-28 15:10:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|2365
1724858100000|2024-08-28 15:15:00|10393.4|10391.4|10394.9|10392.9|10395.3|10393.3|10393.4|10391.4|2904
1724858400000|2024-08-28 15:20:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|5446
1724858700000|2024-08-28 15:25:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|16264
1724859000000|2024-08-28 15:30:00|10395.1|10393.1|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|3112
1724859300000|2024-08-28 15:35:00|10394.9|10392.9|10394.2|10392.2|10394.9|10392.9|10393.8|10391.8|2837
1724859600000|2024-08-28 15:40:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10393.8|10391.8|5571
1724859900000|2024-08-28 15:45:00|10394.2|10392.2|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|6271
1724860200000|2024-08-28 15:50:00|10394.6|10392.6|10394.4|10392.4|10394.9|10392.9|10394.2|10392.2|3988
1724860500000|2024-08-28 15:55:00|10394.2|10392.2|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|20630
1724860800000|2024-08-28 16:00:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|2166
1724861100000|2024-08-28 16:05:00|10393|10391|10393|10391|10393|10391|10393|10391|1130
1724861400000|2024-08-28 16:10:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|1216
1724861700000|2024-08-28 16:15:00|10393|10391|10393|10391|10393|10391|10393|10391|833
1724862000000|2024-08-28 16:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|1898
1724862300000|2024-08-28 16:25:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|427
1724862600000|2024-08-28 16:30:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|544
1724862900000|2024-08-28 16:35:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1764
1724863200000|2024-08-28 16:40:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1979
1724863500000|2024-08-28 16:45:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|2158
1724863800000|2024-08-28 16:50:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|5176
1724864100000|2024-08-28 16:55:00|10392.2|10390.2|10391.4|10389.4|10392.6|10390.6|10391.4|10389.4|967
1724864400000|2024-08-28 17:00:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|2421
1724864700000|2024-08-28 17:05:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|2358
1724865000000|2024-08-28 17:10:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|2523
1724865300000|2024-08-28 17:15:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391|10389|2093
1724865600000|2024-08-28 17:20:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|2345
1724865900000|2024-08-28 17:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|408
1724866200000|2024-08-28 17:30:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|714
1724866500000|2024-08-28 17:35:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|600
1724866800000|2024-08-28 17:40:00|||||||||289
1724867100000|2024-08-28 17:45:00|||||||||2324
1724867400000|2024-08-28 17:50:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|8209
1724867700000|2024-08-28 17:55:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|2046
1724868000000|2024-08-28 18:00:00|10391.8|10389.8|10392.6|10390.6|10393|10391|10391.8|10389.8|3585
1724868300000|2024-08-28 18:05:00|10393|10391|10391.6|10389.6|10393|10391|10391.4|10389.4|2894
1724868600000|2024-08-28 18:10:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|552
1724868900000|2024-08-28 18:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|577
1724869200000|2024-08-28 18:20:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|270
1724869500000|2024-08-28 18:25:00|10391|10389|10391|10389|10391|10389|10391|10389|823
1724869800000|2024-08-28 18:30:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|1009
1724870100000|2024-08-28 18:35:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|654
1724870400000|2024-08-28 18:40:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|779
1724870700000|2024-08-28 18:45:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|595
1724871000000|2024-08-28 18:50:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|2096
1724871300000|2024-08-28 18:55:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|5476
1724871600000|2024-08-28 19:00:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10390.6|10388.6|3553
1724871900000|2024-08-28 19:05:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|43855
1724872200000|2024-08-28 19:10:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391|10389|2755
1724872500000|2024-08-28 19:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|2488
1724872800000|2024-08-28 19:20:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|3994
1724873100000|2024-08-28 19:25:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|3122
1724873400000|2024-08-28 19:30:00|10391.8|10389.8|10390.3|10388.3|10391.8|10389.8|10390.3|10388.3|1681
1724873700000|2024-08-28 19:35:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|231
1724874000000|2024-08-28 19:40:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|2772
1724874300000|2024-08-28 19:45:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|20950
1724874600000|2024-08-28 19:50:00|||||||||185
1724874900000|2024-08-28 19:55:00|10390.3|10388.3|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|3422
1724875200000|2024-08-28 20:00:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|1807
1724875500000|2024-08-28 20:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|2723
1724875800000|2024-08-28 20:10:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|1742
1724876100000|2024-08-28 20:15:00|10391.6|10389.6|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|1289
1724876400000|2024-08-28 20:20:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10390.3|10388.3|2055
1724876700000|2024-08-28 20:25:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391|10389|1641
1724877000000|2024-08-28 20:30:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|1338
1724877300000|2024-08-28 20:35:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1781
1724877600000|2024-08-28 20:40:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|1023
1724877900000|2024-08-28 20:45:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|864
1724878200000|2024-08-28 20:50:00|10391.6|10389.6|10391|10389|10391.8|10389.8|10391|10389|1633
1724878500000|2024-08-28 20:55:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|4249
1724882400000|2024-08-28 22:00:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|191
1724882700000|2024-08-28 22:05:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391|10389|170
1724883000000|2024-08-28 22:10:00|10392.2|10390.2|10392.2|10390.2|10392.4|10390.4|10392.2|10390.2|1309
1724883300000|2024-08-28 22:15:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|2149
1724883600000|2024-08-28 22:20:00|||||||||29
1724883900000|2024-08-28 22:25:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|573
1724884200000|2024-08-28 22:30:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1828
1724884500000|2024-08-28 22:35:00|||||||||1427
1724884800000|2024-08-28 22:40:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|70
1724885100000|2024-08-28 22:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|169
1724885400000|2024-08-28 22:50:00|10393|10391|10392.2|10390.2|10393|10391|10392.2|10390.2|251
1724885700000|2024-08-28 22:55:00|||||||||118
1724886000000|2024-08-28 23:00:00|||||||||7
1724886300000|2024-08-28 23:05:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|45
1724886600000|2024-08-28 23:10:00|||||||||74
1724886900000|2024-08-28 23:15:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|216
1724887200000|2024-08-28 23:20:00|||||||||352
1724887500000|2024-08-28 23:25:00|||||||||150
1724887800000|2024-08-28 23:30:00|10392.8|10390.8|10392.8|10390.8|10392.8|10390.8|10392.6|10390.6|153
1724888100000|2024-08-28 23:35:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|96
1724888400000|2024-08-28 23:40:00|||||||||1194
1724888700000|2024-08-28 23:45:00|||||||||5
1724889000000|2024-08-28 23:50:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|280
1724889300000|2024-08-28 23:55:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|565
1724889600000|2024-08-29 00:00:00|10392.6|10390.6|10393.4|10391.4|10393.8|10391.8|10392.6|10390.6|306
1724889900000|2024-08-29 00:05:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|1734
1724890200000|2024-08-29 00:10:00|10392.2|10390.2|10391.8|10389.8|10392.4|10390.4|10391.8|10389.8|180
1724890500000|2024-08-29 00:15:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|593
1724890800000|2024-08-29 00:20:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|253
1724891100000|2024-08-29 00:25:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|60
1724891400000|2024-08-29 00:30:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|481
1724891700000|2024-08-29 00:35:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|715
1724892000000|2024-08-29 00:40:00|10390.8|10388.8|10390.6|10388.6|10391|10389|10390.6|10388.6|230
1724892300000|2024-08-29 00:45:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|604
1724892600000|2024-08-29 00:50:00|||||||||28
1724892900000|2024-08-29 00:55:00|10391.4|10389.4|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|549
1724893200000|2024-08-29 01:00:00|10391.2|10389.2|10391.8|10389.8|10391.8|10389.8|10391.2|10389.2|56
1724893500000|2024-08-29 01:05:00|10391.4|10389.4|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|87
1724893800000|2024-08-29 01:10:00|||||||||120
1724894100000|2024-08-29 01:15:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.6|10389.6|212
1724894400000|2024-08-29 01:20:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|546
1724894700000|2024-08-29 01:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|114
1724895000000|2024-08-29 01:30:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|135
1724895300000|2024-08-29 01:35:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|154
1724895600000|2024-08-29 01:40:00|||||||||1
1724895900000|2024-08-29 01:45:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|260
1724896200000|2024-08-29 01:50:00|10391.8|10389.8|10392|10390|10392.2|10390.2|10391.8|10389.8|232
1724896500000|2024-08-29 01:55:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|97
1724896800000|2024-08-29 02:00:00|||||||||5
1724897100000|2024-08-29 02:05:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|336
1724897400000|2024-08-29 02:10:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|595
1724897700000|2024-08-29 02:15:00|10391.4|10389.4|10391.6|10389.6|10391.8|10389.8|10391|10389|1316
1724898000000|2024-08-29 02:20:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|161
1724898300000|2024-08-29 02:25:00|10391.8|10389.8|10391.6|10389.6|10391.8|10389.8|10391.4|10389.4|767
1724898600000|2024-08-29 02:30:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|96
1724898900000|2024-08-29 02:35:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|542
1724899200000|2024-08-29 02:40:00|10392.4|10390.4|10392.2|10390.2|10392.4|10390.4|10392.2|10390.2|22
1724899800000|2024-08-29 02:50:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|30
1724900100000|2024-08-29 02:55:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|3
1724900400000|2024-08-29 03:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|289
1724900700000|2024-08-29 03:05:00|||||||||87
1724901000000|2024-08-29 03:10:00|||||||||13
1724901300000|2024-08-29 03:15:00|||||||||10
1724901600000|2024-08-29 03:20:00|||||||||21
1724902200000|2024-08-29 03:30:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|121
1724902500000|2024-08-29 03:35:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|179
1724902800000|2024-08-29 03:40:00|10391|10389|10391|10389|10391|10389|10391|10389|525
1724903100000|2024-08-29 03:45:00|||||||||5
1724903400000|2024-08-29 03:50:00|10391.2|10389.2|10391|10389|10391.4|10389.4|10391|10389|313
1724903700000|2024-08-29 03:55:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.2|10389.2|256
1724904000000|2024-08-29 04:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|486
1724904300000|2024-08-29 04:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|102
1724904900000|2024-08-29 04:15:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|502
1724905200000|2024-08-29 04:20:00|10391|10389|10391|10389|10391.4|10389.4|10390.8|10388.8|1525
1724905500000|2024-08-29 04:25:00|||||||||118
1724905800000|2024-08-29 04:30:00|||||||||302
1724906100000|2024-08-29 04:35:00|10391.4|10389.4|10391.2|10389.2|10391.4|10389.4|10391.2|10389.2|518
1724906400000|2024-08-29 04:40:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|280
1724906700000|2024-08-29 04:45:00|10391.2|10389.2|10391|10389|10391.4|10389.4|10391|10389|288
1724907000000|2024-08-29 04:50:00|||||||||4
1724907300000|2024-08-29 04:55:00|||||||||241
1724907600000|2024-08-29 05:00:00|||||||||1
1724907900000|2024-08-29 05:05:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|139
1724908200000|2024-08-29 05:10:00|||||||||308
1724908500000|2024-08-29 05:15:00|||||||||102
1724908800000|2024-08-29 05:20:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|180
1724909100000|2024-08-29 05:25:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|992
1724909400000|2024-08-29 05:30:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|378
1724909700000|2024-08-29 05:35:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|116
1724910000000|2024-08-29 05:40:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|263
1724910300000|2024-08-29 05:45:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|278
1724910600000|2024-08-29 05:50:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|281
1724910900000|2024-08-29 05:55:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|163
1724911200000|2024-08-29 06:00:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|123
1724911500000|2024-08-29 06:05:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|222
1724911800000|2024-08-29 06:10:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|296
1724912100000|2024-08-29 06:15:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|505
1724912400000|2024-08-29 06:20:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|456
1724912700000|2024-08-29 06:25:00|10391.4|10389.4|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|366
1724913000000|2024-08-29 06:30:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|237
1724913300000|2024-08-29 06:35:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|405
1724913600000|2024-08-29 06:40:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2167
1724913900000|2024-08-29 06:45:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|557
1724914200000|2024-08-29 06:50:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|111
1724914500000|2024-08-29 06:55:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|358
1724914800000|2024-08-29 07:00:00|10390.6|10388.6|10389.9|10387.9|10391|10389|10389.9|10387.9|1028
1724915100000|2024-08-29 07:05:00|10390.1|10388.1|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|107
1724915400000|2024-08-29 07:10:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1550
1724915700000|2024-08-29 07:15:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1427
1724916000000|2024-08-29 07:20:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1028
1724916300000|2024-08-29 07:25:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|283
1724916600000|2024-08-29 07:30:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|857
1724916900000|2024-08-29 07:35:00|10389.9|10387.9|10389.9|10387.9|10390.1|10388.1|10389.9|10387.9|885
1724917200000|2024-08-29 07:40:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1865
1724917500000|2024-08-29 07:45:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|1623
1724917800000|2024-08-29 07:50:00|10389.1|10387.1|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|1467
1724918100000|2024-08-29 07:55:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|913
1724918400000|2024-08-29 08:00:00|10391|10389|10392.6|10390.6|10393|10391|10391|10389|3117
1724918700000|2024-08-29 08:05:00|10393|10391|10392.2|10390.2|10393|10391|10392.2|10390.2|814
1724919000000|2024-08-29 08:10:00|10391.8|10389.8|10392.6|10390.6|10393|10391|10391.8|10389.8|666
1724919300000|2024-08-29 08:15:00|10393|10391|10393.8|10391.8|10393.8|10391.8|10392.6|10390.6|2256
1724919600000|2024-08-29 08:20:00|10393.4|10391.4|10394.2|10392.2|10394.6|10392.6|10393.4|10391.4|1011
1724919900000|2024-08-29 08:25:00|10394.4|10392.4|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|810
1724920200000|2024-08-29 08:30:00|10393.4|10391.4|10393|10391|10393.8|10391.8|10393|10391|385
1724920500000|2024-08-29 08:35:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|496
1724920800000|2024-08-29 08:40:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|804
1724921100000|2024-08-29 08:45:00|||||||||859
1724921400000|2024-08-29 08:50:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|650
1724921700000|2024-08-29 08:55:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|1655
1724922000000|2024-08-29 09:00:00|||||||||198
1724922300000|2024-08-29 09:05:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|783
1724922600000|2024-08-29 09:10:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.6|10390.6|414
1724922900000|2024-08-29 09:15:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|62
1724923200000|2024-08-29 09:20:00|10392.8|10390.8|10392.6|10390.6|10393|10391|10392.6|10390.6|94
1724923500000|2024-08-29 09:25:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1337
1724923800000|2024-08-29 09:30:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.2|10390.2|899
1724924100000|2024-08-29 09:35:00|10393|10391|10393|10391|10393.4|10391.4|10392.6|10390.6|386
1724924400000|2024-08-29 09:40:00|10392.8|10390.8|10392.6|10390.6|10392.8|10390.8|10392.2|10390.2|123
1724924700000|2024-08-29 09:45:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|986
1724925000000|2024-08-29 09:50:00|||||||||207
1724925300000|2024-08-29 09:55:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|82
1724925600000|2024-08-29 10:00:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|290
1724925900000|2024-08-29 10:05:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1256
1724926200000|2024-08-29 10:10:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|549
1724926500000|2024-08-29 10:15:00|||||||||158
1724926800000|2024-08-29 10:20:00|||||||||80
1724927100000|2024-08-29 10:25:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|348
1724927400000|2024-08-29 10:30:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|142
1724927700000|2024-08-29 10:35:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|827
1724928000000|2024-08-29 10:40:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|442
1724928300000|2024-08-29 10:45:00|||||||||270
1724928600000|2024-08-29 10:50:00|||||||||246
1724928900000|2024-08-29 10:55:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|564
1724929200000|2024-08-29 11:00:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|245
1724929500000|2024-08-29 11:05:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|8763
1724929800000|2024-08-29 11:10:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|675
1724930100000|2024-08-29 11:15:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|102
1724930400000|2024-08-29 11:20:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1073
1724930700000|2024-08-29 11:25:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|87
1724931000000|2024-08-29 11:30:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1471
1724931300000|2024-08-29 11:35:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|813
1724931600000|2024-08-29 11:40:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1059
1724931900000|2024-08-29 11:45:00|10391.8|10389.8|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|299
1724932200000|2024-08-29 11:50:00|10393|10391|10393|10391|10393.4|10391.4|10392.6|10390.6|832
1724932500000|2024-08-29 11:55:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|498
1724932800000|2024-08-29 12:00:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.6|10390.6|3266
1724933100000|2024-08-29 12:05:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|1081
1724933400000|2024-08-29 12:10:00|10393|10391|10393|10391|10393.8|10391.8|10393|10391|2924
1724933700000|2024-08-29 12:15:00|10393.2|10391.2|10393|10391|10393.4|10391.4|10392.6|10390.6|527
1724934000000|2024-08-29 12:20:00|10392.6|10390.6|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|3514
1724934300000|2024-08-29 12:25:00|10393|10391|10391.8|10389.8|10393|10391|10391.8|10389.8|2074
1724934600000|2024-08-29 12:30:00|10393.4|10391.4|10387.1|10385.1|10393.8|10391.8|10385.2|10383.2|17301
1724934900000|2024-08-29 12:35:00|10386.9|10384.9|10387.5|10385.5|10389.5|10387.5|10386.7|10384.7|4000
1724935200000|2024-08-29 12:40:00|10387.1|10385.1|10386.4|10384.4|10387.5|10385.5|10386|10384|3790
1724935500000|2024-08-29 12:45:00|10386.7|10384.7|10386|10384|10386.7|10384.7|10385.6|10383.6|12976
1724935800000|2024-08-29 12:50:00|10385.6|10383.6|10386.4|10384.4|10386.7|10384.7|10385.2|10383.2|4092
1724936100000|2024-08-29 12:55:00|10386|10384|10384.4|10382.4|10386|10384|10384.4|10382.4|6428
1724936400000|2024-08-29 13:00:00|10384.8|10382.8|10384.8|10382.8|10386|10384|10384.4|10382.4|9374
1724936700000|2024-08-29 13:05:00|10385.2|10383.2|10385.6|10383.6|10386|10384|10385.2|10383.2|15963
1724937000000|2024-08-29 13:10:00|10385.8|10383.8|10386.4|10384.4|10386.7|10384.7|10385.6|10383.6|4141
1724937300000|2024-08-29 13:15:00|10386.7|10384.7|10386.4|10384.4|10387.1|10385.1|10385.6|10383.6|4230
1724937600000|2024-08-29 13:20:00|10386.2|10384.2|10386|10384|10386.4|10384.4|10386|10384|2691
1724937900000|2024-08-29 13:25:00|10386.4|10384.4|10386|10384|10386.7|10384.7|10386|10384|1619
1724938200000|2024-08-29 13:30:00|10385.6|10383.6|10384.4|10382.4|10386.4|10384.4|10384.4|10382.4|4731
1724938500000|2024-08-29 13:35:00|10384.2|10382.2|10385.6|10383.6|10385.6|10383.6|10384.2|10382.2|2424
1724938800000|2024-08-29 13:40:00|10386|10384|10386|10384|10386.4|10384.4|10385.6|10383.6|2602
1724939100000|2024-08-29 13:45:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|2863
1724939400000|2024-08-29 13:50:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|4607
1724939700000|2024-08-29 13:55:00|10386|10384|10386|10384|10386.4|10384.4|10385.8|10383.8|4298
1724940000000|2024-08-29 14:00:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10385.6|10383.6|3159
1724940300000|2024-08-29 14:05:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|5149
1724940600000|2024-08-29 14:10:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|2315
1724940900000|2024-08-29 14:15:00|10386.7|10384.7|10386|10384|10386.7|10384.7|10385.6|10383.6|4815
1724941200000|2024-08-29 14:20:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.4|10383.4|2507
1724941500000|2024-08-29 14:25:00|10385.8|10383.8|10385.6|10383.6|10386|10384|10385.6|10383.6|1992
1724941800000|2024-08-29 14:30:00|10385.8|10383.8|10385.2|10383.2|10386|10384|10384.8|10382.8|2113
1724942100000|2024-08-29 14:35:00|10384.8|10382.8|10384.4|10382.4|10385.2|10383.2|10384|10382|1590
1724942400000|2024-08-29 14:40:00|10384|10382|10384|10382|10384.4|10382.4|10383.2|10381.2|5220
1724942700000|2024-08-29 14:45:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|795
1724943000000|2024-08-29 14:50:00|10384.2|10382.2|10384.8|10382.8|10385.2|10383.2|10384|10382|1618
1724943300000|2024-08-29 14:55:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10383.2|10381.2|5072
1724943600000|2024-08-29 15:00:00|10384.2|10382.2|10384.8|10382.8|10384.8|10382.8|10383.6|10381.6|1301
1724943900000|2024-08-29 15:05:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|916
1724944200000|2024-08-29 15:10:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|4225
1724944500000|2024-08-29 15:15:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|1680
1724944800000|2024-08-29 15:20:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|5695
1724945100000|2024-08-29 15:25:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|1680
1724945400000|2024-08-29 15:30:00|10384.2|10382.2|10384.8|10382.8|10384.8|10382.8|10384.2|10382.2|4797
1724945700000|2024-08-29 15:35:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1984
1724946000000|2024-08-29 15:40:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1239
1724946300000|2024-08-29 15:45:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|316
1724946600000|2024-08-29 15:50:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|2010
1724946900000|2024-08-29 15:55:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|623
1724947200000|2024-08-29 16:00:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|2666
1724947500000|2024-08-29 16:05:00|10386.4|10384.4|10386.7|10384.7|10387.1|10385.1|10386.2|10384.2|4007
1724947800000|2024-08-29 16:10:00|10386.4|10384.4|10386.9|10384.9|10387.1|10385.1|10386.4|10384.4|4221
1724948100000|2024-08-29 16:15:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1392
1724948400000|2024-08-29 16:20:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|3436
1724948700000|2024-08-29 16:25:00|||||||||364
1724949000000|2024-08-29 16:30:00|10387.5|10385.5|10386.7|10384.7|10387.9|10385.9|10386.7|10384.7|3914
1724949300000|2024-08-29 16:35:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|3253
1724949600000|2024-08-29 16:40:00|10387.3|10385.3|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|2161
1724949900000|2024-08-29 16:45:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386|10384|1122
1724950200000|2024-08-29 16:50:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|24873
1724950500000|2024-08-29 16:55:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386|10384|1879
1724950800000|2024-08-29 17:00:00|10386.2|10384.2|10386|10384|10386.4|10384.4|10384.4|10382.4|2991
1724951100000|2024-08-29 17:05:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10385.6|10383.6|2074
1724951400000|2024-08-29 17:10:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|1592
1724951700000|2024-08-29 17:15:00|10385.4|10383.4|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|2332
1724952000000|2024-08-29 17:20:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|555
1724952300000|2024-08-29 17:25:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|616
1724952600000|2024-08-29 17:30:00|10384.8|10382.8|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|1243
1724952900000|2024-08-29 17:35:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|2141
1724953200000|2024-08-29 17:40:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|1288
1724953500000|2024-08-29 17:45:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|882
1724953800000|2024-08-29 17:50:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|3861
1724954100000|2024-08-29 17:55:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|1361
1724954400000|2024-08-29 18:00:00|10386|10384|10386|10384|10386|10384|10386|10384|1698
1724954700000|2024-08-29 18:05:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|1250
1724955000000|2024-08-29 18:10:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|1276
1724955300000|2024-08-29 18:15:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.6|10383.6|1531
1724955600000|2024-08-29 18:20:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|985
1724955900000|2024-08-29 18:25:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|2117
1724956200000|2024-08-29 18:30:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.2|10383.2|1635
1724956500000|2024-08-29 18:35:00|10385.2|10383.2|10386|10384|10386|10384|10385.2|10383.2|3957
1724956800000|2024-08-29 18:40:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.2|10383.2|4050
1724957100000|2024-08-29 18:45:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|3183
1724957400000|2024-08-29 18:50:00|10386|10384|10386|10384|10386|10384|10386|10384|1139
1724957700000|2024-08-29 18:55:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386|10384|5351
1724958000000|2024-08-29 19:00:00|10386|10384|10385.6|10383.6|10386.4|10384.4|10385.2|10383.2|4171
1724958300000|2024-08-29 19:05:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|358
1724958600000|2024-08-29 19:10:00|||||||||1646
1724958900000|2024-08-29 19:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1211
1724959200000|2024-08-29 19:20:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|1754
1724959500000|2024-08-29 19:25:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|587
1724959800000|2024-08-29 19:30:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|1064
1724960100000|2024-08-29 19:35:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|849
1724960400000|2024-08-29 19:40:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|491
1724960700000|2024-08-29 19:45:00|||||||||1653
1724961000000|2024-08-29 19:50:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1504
1724961300000|2024-08-29 19:55:00|||||||||3019
1724961600000|2024-08-29 20:00:00|10385.6|10383.6|10386|10384|10386|10384|10385.2|10383.2|4120
1724961900000|2024-08-29 20:05:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|2085
1724962200000|2024-08-29 20:10:00|||||||||1420
1724962500000|2024-08-29 20:15:00|||||||||1887
1724962800000|2024-08-29 20:20:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|2262
1724963100000|2024-08-29 20:25:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|813
1724963400000|2024-08-29 20:30:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|697
1724963700000|2024-08-29 20:35:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|1048
1724964000000|2024-08-29 20:40:00|||||||||2255
1724964300000|2024-08-29 20:45:00|||||||||317
1724964600000|2024-08-29 20:50:00|10385.8|10383.8|10385.6|10383.6|10386|10384|10385.6|10383.6|4395
1724964900000|2024-08-29 20:55:00|10385.8|10383.8|10385.6|10383.6|10386|10384|10385.2|10383.2|2411
1724968800000|2024-08-29 22:00:00|10385.4|10383.4|10385.6|10383.6|10385.8|10383.8|10385.4|10383.4|83
1724969100000|2024-08-29 22:05:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|229
1724969400000|2024-08-29 22:10:00|||||||||42
1724969700000|2024-08-29 22:15:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|145
1724970000000|2024-08-29 22:20:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|216
1724970300000|2024-08-29 22:25:00|10384.8|10382.8|10384.8|10382.8|10385|10383|10384.8|10382.8|163
1724970600000|2024-08-29 22:30:00|||||||||60
1724970900000|2024-08-29 22:35:00|||||||||105
1724971200000|2024-08-29 22:40:00|||||||||287
1724971500000|2024-08-29 22:45:00|||||||||2
1724971800000|2024-08-29 22:50:00|||||||||27
1724972100000|2024-08-29 22:55:00|||||||||6
1724972400000|2024-08-29 23:00:00|||||||||509
1724972700000|2024-08-29 23:05:00|||||||||2
1724973000000|2024-08-29 23:10:00|||||||||3
1724973300000|2024-08-29 23:15:00|||||||||2
1724973600000|2024-08-29 23:20:00|10384.4|10382.4|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|361
1724973900000|2024-08-29 23:25:00|||||||||5
1724974200000|2024-08-29 23:30:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|393
1724974500000|2024-08-29 23:35:00|10384.6|10382.6|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|87
1724974800000|2024-08-29 23:40:00|10384.6|10382.6|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|13
1724975100000|2024-08-29 23:45:00|||||||||2
1724975400000|2024-08-29 23:50:00|10384.6|10382.6|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|176
1724975700000|2024-08-29 23:55:00|||||||||44
1724976000000|2024-08-30 00:00:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|131
1724976300000|2024-08-30 00:05:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|87
1724976600000|2024-08-30 00:10:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|388
1724976900000|2024-08-30 00:15:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|180
1724977200000|2024-08-30 00:20:00|||||||||7
1724977500000|2024-08-30 00:25:00|10385.4|10383.4|10385.2|10383.2|10385.4|10383.4|10385.2|10383.2|126
1724977800000|2024-08-30 00:30:00|10385.4|10383.4|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|207
1724978100000|2024-08-30 00:35:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|172
1724978400000|2024-08-30 00:40:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|98
1724978700000|2024-08-30 00:45:00|||||||||13
1724979000000|2024-08-30 00:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|80
1724979300000|2024-08-30 00:55:00|||||||||295
1724979600000|2024-08-30 01:00:00|10385.2|10383.2|10385.4|10383.4|10385.6|10383.6|10384.8|10382.8|562
1724979900000|2024-08-30 01:05:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|64
1724980200000|2024-08-30 01:10:00|10385.2|10383.2|10385|10383|10385.2|10383.2|10384.8|10382.8|333
1724980500000|2024-08-30 01:15:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|126
1724980800000|2024-08-30 01:20:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|300
1724981100000|2024-08-30 01:25:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|599
1724981400000|2024-08-30 01:30:00|10385.4|10383.4|10385.6|10383.6|10385.6|10383.6|10385.4|10383.4|414
1724981700000|2024-08-30 01:35:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|504
1724982000000|2024-08-30 01:40:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|632
1724982300000|2024-08-30 01:45:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|880
1724982600000|2024-08-30 01:50:00|10384.6|10382.6|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|550
1724982900000|2024-08-30 01:55:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1852
1724983200000|2024-08-30 02:00:00|10385|10383|10385|10383|10385.2|10383.2|10384.8|10382.8|35
1724983500000|2024-08-30 02:05:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|31
1724983800000|2024-08-30 02:10:00|||||||||4
1724984100000|2024-08-30 02:15:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|243
1724984400000|2024-08-30 02:20:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|268
1724984700000|2024-08-30 02:25:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|217
1724985000000|2024-08-30 02:30:00|10384.6|10382.6|10384.8|10382.8|10384.8|10382.8|10384.6|10382.6|180
1724985300000|2024-08-30 02:35:00|||||||||10
1724985600000|2024-08-30 02:40:00|||||||||20
1724985900000|2024-08-30 02:45:00|||||||||3
1724986200000|2024-08-30 02:50:00|||||||||104
1724986500000|2024-08-30 02:55:00|||||||||21
1724986800000|2024-08-30 03:00:00|||||||||305
1724987100000|2024-08-30 03:05:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|793
1724987400000|2024-08-30 03:10:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|380
1724987700000|2024-08-30 03:15:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|209
1724988000000|2024-08-30 03:20:00|||||||||381
1724988300000|2024-08-30 03:25:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|509
1724988600000|2024-08-30 03:30:00|10385|10383|10384.8|10382.8|10385|10383|10384.8|10382.8|61
1724989200000|2024-08-30 03:40:00|||||||||598
1724989500000|2024-08-30 03:45:00|||||||||6
1724989800000|2024-08-30 03:50:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|22
1724990100000|2024-08-30 03:55:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|777
1724990400000|2024-08-30 04:00:00|||||||||5
1724990700000|2024-08-30 04:05:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|766
1724991000000|2024-08-30 04:10:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|384
1724991300000|2024-08-30 04:15:00|||||||||10
1724991600000|2024-08-30 04:20:00|||||||||5
1724991900000|2024-08-30 04:25:00|10385.4|10383.4|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|186
1724992200000|2024-08-30 04:30:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|554
1724992500000|2024-08-30 04:35:00|||||||||202
1724992800000|2024-08-30 04:40:00|10385|10383|10384.8|10382.8|10385|10383|10384.8|10382.8|88
1724993100000|2024-08-30 04:45:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|27
1724993400000|2024-08-30 04:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|166
1724993700000|2024-08-30 04:55:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|522
1724994300000|2024-08-30 05:05:00|||||||||2
1724994600000|2024-08-30 05:10:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|208
1724994900000|2024-08-30 05:15:00|10384.6|10382.6|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|119
1724995200000|2024-08-30 05:20:00|10384|10382|10384|10382|10384|10382|10384|10382|75
1724995500000|2024-08-30 05:25:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|73
1724995800000|2024-08-30 05:30:00|10384.6|10382.6|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|66
1724996100000|2024-08-30 05:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|103
1724996400000|2024-08-30 05:40:00|||||||||34
1724996700000|2024-08-30 05:45:00|||||||||17
1724997000000|2024-08-30 05:50:00|||||||||12
1724997300000|2024-08-30 05:55:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|181
1724997600000|2024-08-30 06:00:00|||||||||267
1724997900000|2024-08-30 06:05:00|10384|10382|10384|10382|10384|10382|10384|10382|164
1724998200000|2024-08-30 06:10:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|143
1724998500000|2024-08-30 06:15:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|122
1724998800000|2024-08-30 06:20:00|||||||||128
1724999100000|2024-08-30 06:25:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|536
1724999400000|2024-08-30 06:30:00|||||||||52
1724999700000|2024-08-30 06:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|325
1725000000000|2024-08-30 06:40:00|10384|10382|10384.4|10382.4|10384.8|10382.8|10384|10382|689
1725000300000|2024-08-30 06:45:00|10384|10382|10384.8|10382.8|10384.8|10382.8|10384|10382|853
1725000600000|2024-08-30 06:50:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|595
1725000900000|2024-08-30 06:55:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|701
1725001200000|2024-08-30 07:00:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10384|10382|651
1725001500000|2024-08-30 07:05:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|298
1725001800000|2024-08-30 07:10:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|335
1725002100000|2024-08-30 07:15:00|10384|10382|10384.6|10382.6|10384.6|10382.6|10384|10382|832
1725002400000|2024-08-30 07:20:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|691
1725002700000|2024-08-30 07:25:00|||||||||138
1725003000000|2024-08-30 07:30:00|10384.8|10382.8|10384.8|10382.8|10385|10383|10384.8|10382.8|568
1725003300000|2024-08-30 07:35:00|10384.4|10382.4|10383.6|10381.6|10384.4|10382.4|10383.6|10381.6|1516
1725003600000|2024-08-30 07:40:00|10383.8|10381.8|10384|10382|10384|10382|10383.8|10381.8|279
1725003900000|2024-08-30 07:45:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|282
1725004200000|2024-08-30 07:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|572
1725004500000|2024-08-30 07:55:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1322
1725004800000|2024-08-30 08:00:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1082
1725005100000|2024-08-30 08:05:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1014
1725005400000|2024-08-30 08:10:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|278
1725005700000|2024-08-30 08:15:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|733
1725006000000|2024-08-30 08:20:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|408
1725006300000|2024-08-30 08:25:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|251
1725006600000|2024-08-30 08:30:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|766
1725006900000|2024-08-30 08:35:00|10384|10382|10384|10382|10384|10382|10383.8|10381.8|1686
1725007200000|2024-08-30 08:40:00|10383.8|10381.8|10383.2|10381.2|10384|10382|10383.2|10381.2|2563
1725007500000|2024-08-30 08:45:00|10383.6|10381.6|10384|10382|10384|10382|10383.2|10381.2|2181
1725007800000|2024-08-30 08:50:00|||||||||39
1725008100000|2024-08-30 08:55:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|193
1725008400000|2024-08-30 09:00:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|687
1725008700000|2024-08-30 09:05:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|246
1725009000000|2024-08-30 09:10:00|||||||||310
1725009300000|2024-08-30 09:15:00|||||||||663
1725009600000|2024-08-30 09:20:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|218
1725009900000|2024-08-30 09:25:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|118
1725010200000|2024-08-30 09:30:00|10384.4|10382.4|10383.6|10381.6|10384.4|10382.4|10383.6|10381.6|300
1725010500000|2024-08-30 09:35:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|839
1725010800000|2024-08-30 09:40:00|10384.2|10382.2|10384.4|10382.4|10384.4|10382.4|10384|10382|448
1725011100000|2024-08-30 09:45:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10384|10382|111
1725011400000|2024-08-30 09:50:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|268
1725011700000|2024-08-30 09:55:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10384|10382|176
1725012000000|2024-08-30 10:00:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|464
1725012300000|2024-08-30 10:05:00|10384|10382|10384|10382|10384|10382|10384|10382|1397
1725012600000|2024-08-30 10:10:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|275
1725012900000|2024-08-30 10:15:00|10383.4|10381.4|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|342
1725013200000|2024-08-30 10:20:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|307
1725013500000|2024-08-30 10:25:00|10384|10382|10384|10382|10384|10382|10384|10382|276
1725013800000|2024-08-30 10:30:00|||||||||372
1725014100000|2024-08-30 10:35:00|10383.8|10381.8|10384|10382|10384|10382|10383.6|10381.6|474
1725014400000|2024-08-30 10:40:00|10383.8|10381.8|10383.2|10381.2|10383.8|10381.8|10383.2|10381.2|927
1725014700000|2024-08-30 10:45:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|366
1725015000000|2024-08-30 10:50:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|727
1725015300000|2024-08-30 10:55:00|10383.4|10381.4|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|910
1725015600000|2024-08-30 11:00:00|10382.8|10380.8|10383.6|10381.6|10383.6|10381.6|10382.8|10380.8|1230
1725015900000|2024-08-30 11:05:00|10383.2|10381.2|10383.6|10381.6|10384|10382|10383.2|10381.2|442
1725016200000|2024-08-30 11:10:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|230
1725016500000|2024-08-30 11:15:00|||||||||101
1725016800000|2024-08-30 11:20:00|||||||||200
1725017100000|2024-08-30 11:25:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|688
1725017400000|2024-08-30 11:30:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|272
1725017700000|2024-08-30 11:35:00|10383.8|10381.8|10383.6|10381.6|10384|10382|10383.6|10381.6|151
1725018000000|2024-08-30 11:40:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|592
1725018300000|2024-08-30 11:45:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|508
1725018600000|2024-08-30 11:50:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.1|10380.1|1131
1725018900000|2024-08-30 11:55:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|709
1725019200000|2024-08-30 12:00:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|1540
1725019500000|2024-08-30 12:05:00|10381.9|10379.9|10381.7|10379.7|10381.9|10379.9|10381.3|10379.3|1322
1725019800000|2024-08-30 12:10:00|10382.1|10380.1|10383.2|10381.2|10383.2|10381.2|10381.7|10379.7|1031
1725020100000|2024-08-30 12:15:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|1344
1725020400000|2024-08-30 12:20:00|10382.8|10380.8|10383.2|10381.2|10383.6|10381.6|10382.4|10380.4|3505
1725020700000|2024-08-30 12:25:00|10383.6|10381.6|10383.4|10381.4|10384|10382|10383.4|10381.4|2399
1725021000000|2024-08-30 12:30:00|10383.6|10381.6|10380.5|10378.5|10384.4|10382.4|10380.5|10378.5|7193
1725021300000|2024-08-30 12:35:00|10380.1|10378.1|10379.3|10377.3|10380.5|10378.5|10379.3|10377.3|9429
1725021600000|2024-08-30 12:40:00|10379.7|10377.7|10378.1|10376.1|10380.5|10378.5|10377.8|10375.8|4087
1725021900000|2024-08-30 12:45:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10377.4|10375.4|10083
1725022200000|2024-08-30 12:50:00|10378.5|10376.5|10379.3|10377.3|10379.7|10377.7|10377.8|10375.8|2901
1725022500000|2024-08-30 12:55:00|10379.1|10377.1|10378.9|10376.9|10379.7|10377.7|10378.9|10376.9|2549
1725022800000|2024-08-30 13:00:00|10379.3|10377.3|10380.5|10378.5|10380.9|10378.9|10379.3|10377.3|2360
1725023100000|2024-08-30 13:05:00|10380.9|10378.9|10380.1|10378.1|10380.9|10378.9|10380.1|10378.1|3415
1725023400000|2024-08-30 13:10:00|10380.5|10378.5|10379.3|10377.3|10380.5|10378.5|10378.9|10376.9|2197
1725023700000|2024-08-30 13:15:00|10379.7|10377.7|10380.1|10378.1|10380.5|10378.5|10379.3|10377.3|959
1725024000000|2024-08-30 13:20:00|10380.3|10378.3|10380.9|10378.9|10381.7|10379.7|10380.1|10378.1|3136
1725024300000|2024-08-30 13:25:00|10380.5|10378.5|10379.3|10377.3|10380.9|10378.9|10379.3|10377.3|4882
1725024600000|2024-08-30 13:30:00|10378.9|10376.9|10380.1|10378.1|10380.5|10378.5|10378.9|10376.9|5382
1725024900000|2024-08-30 13:35:00|10379.7|10377.7|10379.7|10377.7|10380.1|10378.1|10378.9|10376.9|2214
1725025200000|2024-08-30 13:40:00|10379.9|10377.9|10379.7|10377.7|10380.5|10378.5|10379.7|10377.7|1570
1725025500000|2024-08-30 13:45:00|10379.5|10377.5|10379.3|10377.3|10379.7|10377.7|10378.5|10376.5|3837
1725025800000|2024-08-30 13:50:00|10379.7|10377.7|10379.7|10377.7|10380.5|10378.5|10379.3|10377.3|4492
1725026100000|2024-08-30 13:55:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10379.7|10377.7|1523
1725026400000|2024-08-30 14:00:00|10380.3|10378.3|10381.7|10379.7|10381.7|10379.7|10380.3|10378.3|3322
1725026700000|2024-08-30 14:05:00|10381.3|10379.3|10382.4|10380.4|10382.8|10380.8|10381.3|10379.3|3826
1725027000000|2024-08-30 14:10:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|4344
1725027300000|2024-08-30 14:15:00|10382.8|10380.8|10382.1|10380.1|10382.8|10380.8|10381.7|10379.7|2308
1725027600000|2024-08-30 14:20:00|10381.7|10379.7|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|1293
1725027900000|2024-08-30 14:25:00|10382.4|10380.4|10381.7|10379.7|10382.4|10380.4|10381.7|10379.7|2045
1725028200000|2024-08-30 14:30:00|10381.3|10379.3|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|1537
1725028500000|2024-08-30 14:35:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|2122
1725028800000|2024-08-30 14:40:00|10382.4|10380.4|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|3723
1725029100000|2024-08-30 14:45:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10381.7|10379.7|1723
1725029400000|2024-08-30 14:50:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.1|10380.1|1544
1725029700000|2024-08-30 14:55:00|10383.2|10381.2|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|876
1725030000000|2024-08-30 15:00:00|10383.2|10381.2|10382.1|10380.1|10383.6|10381.6|10382.1|10380.1|1778
1725030300000|2024-08-30 15:05:00|10381.7|10379.7|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|2219
1725030600000|2024-08-30 15:10:00|10382.1|10380.1|10383.6|10381.6|10383.6|10381.6|10382.1|10380.1|4879
1725030900000|2024-08-30 15:15:00|10383.4|10381.4|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|3757
1725031200000|2024-08-30 15:20:00|10384|10382|10383.6|10381.6|10384.4|10382.4|10383.6|10381.6|2518
1725031500000|2024-08-30 15:25:00|10383.2|10381.2|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|2055
1725031800000|2024-08-30 15:30:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|1531
1725032100000|2024-08-30 15:35:00|10382.1|10380.1|10383.2|10381.2|10383.2|10381.2|10382.1|10380.1|1209
1725032400000|2024-08-30 15:40:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10382.8|10380.8|1049
1725032700000|2024-08-30 15:45:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10382.8|10380.8|1034
1725033000000|2024-08-30 15:50:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|1029
1725033300000|2024-08-30 15:55:00|10382.8|10380.8|10382.1|10380.1|10382.8|10380.8|10382.1|10380.1|1567
1725033600000|2024-08-30 16:00:00|10382.3|10380.3|10382.8|10380.8|10382.8|10380.8|10382.1|10380.1|2011
1725033900000|2024-08-30 16:05:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|6526
1725034200000|2024-08-30 16:10:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|2202
1725034500000|2024-08-30 16:15:00|10382.1|10380.1|10380.5|10378.5|10382.1|10380.1|10380.5|10378.5|3520
1725034800000|2024-08-30 16:20:00|10380.9|10378.9|10379.7|10377.7|10381.3|10379.3|10379.7|10377.7|2786
1725035100000|2024-08-30 16:25:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|1993
1725035400000|2024-08-30 16:30:00|10380.1|10378.1|10379.7|10377.7|10380.1|10378.1|10379.3|10377.3|1036
1725035700000|2024-08-30 16:35:00|10379.3|10377.3|10379.3|10377.3|10379.7|10377.7|10378.9|10376.9|1477
1725036000000|2024-08-30 16:40:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|4237
1725036300000|2024-08-30 16:45:00|10378.5|10376.5|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|2085
1725036600000|2024-08-30 16:50:00|10378.5|10376.5|10378.1|10376.1|10378.7|10376.7|10378.1|10376.1|2034
1725036900000|2024-08-30 16:55:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|737
1725037200000|2024-08-30 17:00:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|271
1725037500000|2024-08-30 17:05:00|10378.1|10376.1|10378.9|10376.9|10378.9|10376.9|10378.1|10376.1|544
1725037800000|2024-08-30 17:10:00|10378.5|10376.5|10379.3|10377.3|10379.7|10377.7|10378.5|10376.5|694
1725038100000|2024-08-30 17:15:00|10379.5|10377.5|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|744
1725038400000|2024-08-30 17:20:00|10378.9|10376.9|10378.5|10376.5|10379.3|10377.3|10378.5|10376.5|1170
1725038700000|2024-08-30 17:25:00|10378.1|10376.1|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|2258
1725039000000|2024-08-30 17:30:00|||||||||352
1725039300000|2024-08-30 17:35:00|10378.5|10376.5|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|2074
1725039600000|2024-08-30 17:40:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|279
1725039900000|2024-08-30 17:45:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|829
1725040200000|2024-08-30 17:50:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|1394
1725040500000|2024-08-30 17:55:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|1037
1725040800000|2024-08-30 18:00:00|10378.7|10376.7|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|975
1725041100000|2024-08-30 18:05:00|10378.1|10376.1|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|1910
1725041400000|2024-08-30 18:10:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|545
1725041700000|2024-08-30 18:15:00|10378.5|10376.5|10379.3|10377.3|10379.3|10377.3|10378.5|10376.5|3587
1725042000000|2024-08-30 18:20:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|1035
1725042300000|2024-08-30 18:25:00|10379.9|10377.9|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|916
1725042600000|2024-08-30 18:30:00|||||||||468
1725042900000|2024-08-30 18:35:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|733
1725043200000|2024-08-30 18:40:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|541
1725043500000|2024-08-30 18:45:00|||||||||948
1725043800000|2024-08-30 18:50:00|10379.3|10377.3|10378.1|10376.1|10379.3|10377.3|10378.1|10376.1|1799
1725044100000|2024-08-30 18:55:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|7078
1725044400000|2024-08-30 19:00:00|10377.8|10375.8|10376.6|10374.6|10377.8|10375.8|10376.6|10374.6|1974
1725044700000|2024-08-30 19:05:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|1355
1725045000000|2024-08-30 19:10:00|10377.4|10375.4|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|1540
1725045300000|2024-08-30 19:15:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|1833
1725045600000|2024-08-30 19:20:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|508
1725045900000|2024-08-30 19:25:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|2098
1725046200000|2024-08-30 19:30:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|2295
1725046500000|2024-08-30 19:35:00|10378.1|10376.1|10378.9|10376.9|10378.9|10376.9|10378.1|10376.1|750
1725046800000|2024-08-30 19:40:00|10378.5|10376.5|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|2600
1725047100000|2024-08-30 19:45:00|10378.5|10376.5|10378.1|10376.1|10378.9|10376.9|10378.1|10376.1|1867
1725047400000|2024-08-30 19:50:00|10377.8|10375.8|10378.9|10376.9|10378.9|10376.9|10377.8|10375.8|4388
1725047700000|2024-08-30 19:55:00|10378.5|10376.5|10378.9|10376.9|10379.3|10377.3|10376.6|10374.6|13749
1725048000000|2024-08-30 20:00:00|10378.5|10376.5|10380.1|10378.1|10380.5|10378.5|10377.4|10375.4|11859
1725048300000|2024-08-30 20:05:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.1|10378.1|1693
1725048600000|2024-08-30 20:10:00|10380.9|10378.9|10381.7|10379.7|10381.7|10379.7|10380.9|10378.9|2399
1725048900000|2024-08-30 20:15:00|10381.3|10379.3|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|1614
1725049200000|2024-08-30 20:20:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|1068
1725049500000|2024-08-30 20:25:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|852
1725049800000|2024-08-30 20:30:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|1250
1725050100000|2024-08-30 20:35:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|641
1725050400000|2024-08-30 20:40:00|||||||||552
1725050700000|2024-08-30 20:45:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|1415
1725051000000|2024-08-30 20:50:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|613
1725051300000|2024-08-30 20:55:00|10381.3|10379.3|10380.5|10378.5|10381.3|10379.3|10380.5|10378.5|1224
1725228000000|2024-09-01 22:00:00|10379.1|10377.3|10378.9|10376.9|10379.3|10377.3|10378.7|10376.7|250
1725228300000|2024-09-01 22:05:00|10379.1|10377.1|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|565
1725228600000|2024-09-01 22:10:00|10379.7|10377.7|10379.7|10377.7|10379.9|10377.9|10379.3|10377.3|85
1725228900000|2024-09-01 22:15:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|329
1725229200000|2024-09-01 22:20:00|10379.3|10377.3|10379.5|10377.5|10379.7|10377.7|10379.3|10377.3|55
1725229500000|2024-09-01 22:25:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|15
1725229800000|2024-09-01 22:30:00|10379.9|10377.9|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|228
1725230100000|2024-09-01 22:35:00|10379.9|10377.9|10380.1|10378.1|10380.1|10378.1|10379.9|10377.9|36
1725230400000|2024-09-01 22:40:00|||||||||15
1725230700000|2024-09-01 22:45:00|||||||||6
1725231000000|2024-09-01 22:50:00|10379.9|10377.9|10380.1|10378.1|10380.1|10378.1|10379.9|10377.9|26
1725231300000|2024-09-01 22:55:00|10379.7|10377.7|10379.9|10377.9|10380.1|10378.1|10379.7|10377.7|32
1725231600000|2024-09-01 23:00:00|10379.7|10377.7|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|122
1725231900000|2024-09-01 23:05:00|10379.5|10377.5|10379.7|10377.7|10379.7|10377.7|10379.5|10377.5|17
1725232200000|2024-09-01 23:10:00|||||||||5
1725232500000|2024-09-01 23:15:00|10379.9|10377.9|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|264
1725232800000|2024-09-01 23:20:00|||||||||5
1725233100000|2024-09-01 23:25:00|||||||||4
1725233400000|2024-09-01 23:30:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|143
1725233700000|2024-09-01 23:35:00|||||||||6
1725234000000|2024-09-01 23:40:00|||||||||24
1725234300000|2024-09-01 23:45:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|31
1725234600000|2024-09-01 23:50:00|10380.7|10378.7|10380.9|10378.9|10380.9|10378.9|10380.7|10378.7|72
1725234900000|2024-09-01 23:55:00|10380.5|10378.5|10380.5|10378.5|10380.7|10378.7|10380.5|10378.5|219
1725235200000|2024-09-02 00:00:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|116
1725235500000|2024-09-02 00:05:00|10379.7|10377.7|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|110
1725235800000|2024-09-02 00:10:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|18
1725236100000|2024-09-02 00:15:00|10379.9|10377.9|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|101
1725236400000|2024-09-02 00:20:00|||||||||5
1725236700000|2024-09-02 00:25:00|10379.9|10377.9|10380.1|10378.1|10380.1|10378.1|10379.9|10377.9|34
1725237000000|2024-09-02 00:30:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|106
1725237300000|2024-09-02 00:35:00|10380.1|10378.1|10380.3|10378.3|10380.5|10378.5|10380.1|10378.1|68
1725237600000|2024-09-02 00:40:00|10380.5|10378.5|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|473
1725237900000|2024-09-02 00:45:00|||||||||413
1725238200000|2024-09-02 00:50:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|2405
1725238500000|2024-09-02 00:55:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|346
1725238800000|2024-09-02 01:00:00|||||||||88
1725239100000|2024-09-02 01:05:00|10380.3|10378.3|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|129
1725239400000|2024-09-02 01:10:00|10379.7|10377.7|10379.3|10377.3|10380.1|10378.1|10379.3|10377.3|767
1725239700000|2024-09-02 01:15:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|458
1725240000000|2024-09-02 01:20:00|10379.7|10377.7|10379.7|10377.7|10379.9|10377.9|10379.7|10377.7|1010
1725240300000|2024-09-02 01:25:00|10380.1|10378.1|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|443
1725240600000|2024-09-02 01:30:00|10379.3|10377.3|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|114
1725240900000|2024-09-02 01:35:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|484
1725241200000|2024-09-02 01:40:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|276
1725241500000|2024-09-02 01:45:00|||||||||2
1725242100000|2024-09-02 01:55:00|||||||||2
1725242400000|2024-09-02 02:00:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|277
1725242700000|2024-09-02 02:05:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|294
1725243300000|2024-09-02 02:15:00|||||||||2
1725243600000|2024-09-02 02:20:00|||||||||1
1725244200000|2024-09-02 02:30:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|52
1725244500000|2024-09-02 02:35:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10379.1|10377.1|153
1725245100000|2024-09-02 02:45:00|||||||||6
1725245400000|2024-09-02 02:50:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|69
1725245700000|2024-09-02 02:55:00|10379.3|10377.3|10379.5|10377.5|10379.5|10377.5|10379.3|10377.3|36
1725246300000|2024-09-02 03:05:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|0
1725246900000|2024-09-02 03:15:00|||||||||70
1725247200000|2024-09-02 03:20:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|290
1725247500000|2024-09-02 03:25:00|10379.9|10377.9|10379.9|10377.9|10379.9|10377.9|10379.9|10377.9|157
1725247800000|2024-09-02 03:30:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|7
1725248100000|2024-09-02 03:35:00|||||||||123
1725248400000|2024-09-02 03:40:00|10379.9|10377.9|10380.1|10378.1|10380.1|10378.1|10379.9|10377.9|20
1725248700000|2024-09-02 03:45:00|10379.9|10377.9|10379.7|10377.7|10379.9|10377.9|10379.7|10377.7|7
1725249000000|2024-09-02 03:50:00|10379.5|10377.5|10379.5|10377.5|10379.5|10377.5|10379.3|10377.3|131
1725249300000|2024-09-02 03:55:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|6
1725249600000|2024-09-02 04:00:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|263
1725249900000|2024-09-02 04:05:00|||||||||1
1725250200000|2024-09-02 04:10:00|||||||||177
1725250800000|2024-09-02 04:20:00|||||||||61
1725251100000|2024-09-02 04:25:00|||||||||81
1725251700000|2024-09-02 04:35:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|3
1725252000000|2024-09-02 04:40:00|||||||||25
1725252600000|2024-09-02 04:50:00|||||||||35
1725253200000|2024-09-02 05:00:00|||||||||10
1725253500000|2024-09-02 05:05:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|151
1725253800000|2024-09-02 05:10:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|97
1725254100000|2024-09-02 05:15:00|||||||||160
1725254400000|2024-09-02 05:20:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|133
1725254700000|2024-09-02 05:25:00|||||||||10
1725255000000|2024-09-02 05:30:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|52
1725255300000|2024-09-02 05:35:00|||||||||954
1725255600000|2024-09-02 05:40:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377|10375|604
1725255900000|2024-09-02 05:45:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|376
1725256200000|2024-09-02 05:50:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|171
1725256500000|2024-09-02 05:55:00|10377|10375|10377|10375|10377|10375|10377|10375|101
1725256800000|2024-09-02 06:00:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|332
1725257100000|2024-09-02 06:05:00|10377|10375|10376.2|10374.2|10377|10375|10376.2|10374.2|359
1725257400000|2024-09-02 06:10:00|10376.4|10374.4|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|419
1725257700000|2024-09-02 06:15:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|365
1725258000000|2024-09-02 06:20:00|10376.4|10374.4|10375.8|10373.8|10376.4|10374.4|10375.8|10373.8|325
1725258300000|2024-09-02 06:25:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|462
1725258600000|2024-09-02 06:30:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|431
1725258900000|2024-09-02 06:35:00|||||||||3
1725259200000|2024-09-02 06:40:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|345
1725259500000|2024-09-02 06:45:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|1787
1725259800000|2024-09-02 06:50:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|971
1725260100000|2024-09-02 06:55:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|181
1725260400000|2024-09-02 07:00:00|10377.8|10375.8|10377|10375|10377.8|10375.8|10376.6|10374.6|335
1725260700000|2024-09-02 07:05:00|10377.2|10375.2|10377.8|10375.8|10377.8|10375.8|10377|10375|615
1725261000000|2024-09-02 07:10:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|861
1725261300000|2024-09-02 07:15:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|183
1725261600000|2024-09-02 07:20:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|1599
1725261900000|2024-09-02 07:25:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|917
1725262200000|2024-09-02 07:30:00|||||||||20
1725262500000|2024-09-02 07:35:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|119
1725262800000|2024-09-02 07:40:00|10377.4|10375.4|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|394
1725263100000|2024-09-02 07:45:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|675
1725263400000|2024-09-02 07:50:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|1854
1725263700000|2024-09-02 07:55:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|323
1725264000000|2024-09-02 08:00:00|10377.4|10375.4|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|293
1725264300000|2024-09-02 08:05:00|10378|10376|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|174
1725264600000|2024-09-02 08:10:00|10378|10376|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|140
1725264900000|2024-09-02 08:15:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|292
1725265200000|2024-09-02 08:20:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|564
1725265500000|2024-09-02 08:25:00|10377|10375|10377|10375|10377|10375|10377|10375|124
1725265800000|2024-09-02 08:30:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|426
1725266100000|2024-09-02 08:35:00|||||||||7
1725266400000|2024-09-02 08:40:00|10377|10375|10377|10375|10377|10375|10377|10375|377
1725266700000|2024-09-02 08:45:00|||||||||274
1725267000000|2024-09-02 08:50:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|362
1725267300000|2024-09-02 08:55:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|94
1725267600000|2024-09-02 09:00:00|10377|10375|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|511
1725267900000|2024-09-02 09:05:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|327
1725268200000|2024-09-02 09:10:00|||||||||282
1725268500000|2024-09-02 09:15:00|||||||||98
1725268800000|2024-09-02 09:20:00|||||||||69
1725269100000|2024-09-02 09:25:00|10376.4|10374.4|10376.2|10374.2|10376.4|10374.4|10376.2|10374.2|184
1725269400000|2024-09-02 09:30:00|||||||||252
1725269700000|2024-09-02 09:35:00|||||||||2013
1725270000000|2024-09-02 09:40:00|||||||||14
1725270300000|2024-09-02 09:45:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|1090
1725270600000|2024-09-02 09:50:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|819
1725270900000|2024-09-02 09:55:00|||||||||1
1725271200000|2024-09-02 10:00:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|93
1725271500000|2024-09-02 10:05:00|||||||||11
1725271800000|2024-09-02 10:10:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|605
1725272100000|2024-09-02 10:15:00|10377.2|10375.2|10377|10375|10377.2|10375.2|10377|10375|550
1725272400000|2024-09-02 10:20:00|||||||||22
1725272700000|2024-09-02 10:25:00|||||||||251
1725273000000|2024-09-02 10:30:00|||||||||131
1725273300000|2024-09-02 10:35:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|757
1725273600000|2024-09-02 10:40:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|1438
1725273900000|2024-09-02 10:45:00|||||||||106
1725274200000|2024-09-02 10:50:00|||||||||307
1725274500000|2024-09-02 10:55:00|||||||||207
1725274800000|2024-09-02 11:00:00|10377.2|10375.2|10377|10375|10377.2|10375.2|10377|10375|763
1725275100000|2024-09-02 11:05:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|225
1725275400000|2024-09-02 11:10:00|10377.6|10375.6|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|350
1725275700000|2024-09-02 11:15:00|||||||||1
1725276000000|2024-09-02 11:20:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|124
1725276300000|2024-09-02 11:25:00|||||||||7
1725276600000|2024-09-02 11:30:00|||||||||5
1725276900000|2024-09-02 11:35:00|||||||||295
1725277200000|2024-09-02 11:40:00|10377|10375|10377|10375|10377|10375|10377|10375|1347
1725277500000|2024-09-02 11:45:00|||||||||51
1725277800000|2024-09-02 11:50:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|356
1725278100000|2024-09-02 11:55:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|237
1725278400000|2024-09-02 12:00:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|209
1725278700000|2024-09-02 12:05:00|||||||||60
1725279000000|2024-09-02 12:10:00|||||||||266
1725279300000|2024-09-02 12:15:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|2636
1725279600000|2024-09-02 12:20:00|||||||||86
1725279900000|2024-09-02 12:25:00|||||||||121
1725280200000|2024-09-02 12:30:00|10378.1|10376.1|10377|10375|10378.1|10376.1|10377|10375|963
1725280500000|2024-09-02 12:35:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|367
1725280800000|2024-09-02 12:40:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|72
1725281100000|2024-09-02 12:45:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|1047
1725281400000|2024-09-02 12:50:00|10377.2|10375.2|10377.8|10375.8|10377.8|10375.8|10377|10375|386
1725281700000|2024-09-02 12:55:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|276
1725282000000|2024-09-02 13:00:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|72
1725282300000|2024-09-02 13:05:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|226
1725282600000|2024-09-02 13:10:00|||||||||34
1725282900000|2024-09-02 13:15:00|||||||||28
1725283200000|2024-09-02 13:20:00|10377|10375|10377.2|10375.2|10377.2|10375.2|10377|10375|65
1725283500000|2024-09-02 13:25:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|102
1725283800000|2024-09-02 13:30:00|10377.2|10375.2|10377|10375|10377.4|10375.4|10377|10375|206
1725284100000|2024-09-02 13:35:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|212
1725284400000|2024-09-02 13:40:00|||||||||778
1725284700000|2024-09-02 13:45:00|||||||||19
1725285000000|2024-09-02 13:50:00|||||||||619
1725285300000|2024-09-02 13:55:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|332
1725285600000|2024-09-02 14:00:00|10377|10375|10377|10375|10377|10375|10377|10375|240
1725285900000|2024-09-02 14:05:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|1722
1725286200000|2024-09-02 14:10:00|||||||||28
1725286500000|2024-09-02 14:15:00|10377|10375|10377.8|10375.8|10377.8|10375.8|10377|10375|818
1725286800000|2024-09-02 14:20:00|10377.6|10375.6|10377.8|10375.8|10377.8|10375.8|10377.6|10375.6|128
1725287100000|2024-09-02 14:25:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|51
1725287400000|2024-09-02 14:30:00|10377.6|10375.6|10377.6|10375.6|10377.8|10375.8|10377.6|10375.6|314
1725287700000|2024-09-02 14:35:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|91
1725288000000|2024-09-02 14:40:00|||||||||377
1725288300000|2024-09-02 14:45:00|||||||||376
1725288600000|2024-09-02 14:50:00|||||||||73
1725288900000|2024-09-02 14:55:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|76
1725289200000|2024-09-02 15:00:00|||||||||70
1725289500000|2024-09-02 15:05:00|||||||||210
1725289800000|2024-09-02 15:10:00|||||||||26
1725290100000|2024-09-02 15:15:00|||||||||60
1725290400000|2024-09-02 15:20:00|||||||||38
1725290700000|2024-09-02 15:25:00|||||||||24
1725291000000|2024-09-02 15:30:00|||||||||255
1725291300000|2024-09-02 15:35:00|||||||||12
1725291600000|2024-09-02 15:40:00|||||||||14
1725291900000|2024-09-02 15:45:00|||||||||8
1725292200000|2024-09-02 15:50:00|||||||||9
1725292500000|2024-09-02 15:55:00|||||||||54
1725292800000|2024-09-02 16:00:00|||||||||56
1725293100000|2024-09-02 16:05:00|||||||||13
1725293400000|2024-09-02 16:10:00|||||||||17
1725293700000|2024-09-02 16:15:00|||||||||46
1725294000000|2024-09-02 16:20:00|||||||||44
1725294300000|2024-09-02 16:25:00|||||||||75
1725294600000|2024-09-02 16:30:00|||||||||83
1725294900000|2024-09-02 16:35:00|||||||||11
1725295200000|2024-09-02 16:40:00|||||||||20
1725295500000|2024-09-02 16:45:00|||||||||16
1725295800000|2024-09-02 16:50:00|||||||||155
1725296100000|2024-09-02 16:55:00|||||||||540
1725314400000|2024-09-02 22:00:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|74
1725314700000|2024-09-02 22:05:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|57
1725315000000|2024-09-02 22:10:00|10377.8|10375.8|10377.6|10375.6|10377.8|10375.8|10377.4|10375.4|358
1725315300000|2024-09-02 22:15:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|10
1725315600000|2024-09-02 22:20:00|||||||||20
1725315900000|2024-09-02 22:25:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|263
1725316200000|2024-09-02 22:30:00|10378|10376|10378|10376|10378|10376|10377.8|10375.8|78
1725316500000|2024-09-02 22:35:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|11
1725316800000|2024-09-02 22:40:00|||||||||51
1725317700000|2024-09-02 22:55:00|||||||||6
1725318000000|2024-09-02 23:00:00|||||||||2
1725319200000|2024-09-02 23:20:00|||||||||1
1725319800000|2024-09-02 23:30:00|10377.6|10375.6|10377.8|10375.8|10377.8|10375.8|10377.6|10375.6|51
1725320100000|2024-09-02 23:35:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|86
1725320400000|2024-09-02 23:40:00|||||||||21
1725320700000|2024-09-02 23:45:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|27
1725321000000|2024-09-02 23:50:00|10377.6|10375.6|10377.4|10375.4|10377.8|10375.8|10376.6|10374.6|1991
1725321300000|2024-09-02 23:55:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|293
1725321600000|2024-09-03 00:00:00|10377|10375|10377|10375|10377|10375|10377|10375|505
1725321900000|2024-09-03 00:05:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|170
1725322200000|2024-09-03 00:10:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|547
1725322500000|2024-09-03 00:15:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|340
1725322800000|2024-09-03 00:20:00|10377|10375|10376.6|10374.6|10377|10375|10376.2|10374.2|370
1725323100000|2024-09-03 00:25:00|10376.8|10374.8|10377|10375|10377|10375|10376.6|10374.6|473
1725323400000|2024-09-03 00:30:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|234
1725323700000|2024-09-03 00:35:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|25
1725324000000|2024-09-03 00:40:00|||||||||301
1725324300000|2024-09-03 00:45:00|10376.8|10374.8|10376.6|10374.6|10377|10375|10376.6|10374.6|38
1725324600000|2024-09-03 00:50:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|124
1725324900000|2024-09-03 00:55:00|10376.4|10374.4|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|548
1725325200000|2024-09-03 01:00:00|10376.4|10374.4|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|151
1725325500000|2024-09-03 01:05:00|10376.8|10374.8|10377.4|10375.4|10377.4|10375.4|10376.8|10374.8|455
1725325800000|2024-09-03 01:10:00|||||||||444
1725326100000|2024-09-03 01:15:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|760
1725326400000|2024-09-03 01:20:00|10377|10375|10377|10375|10377|10375|10377|10375|422
1725326700000|2024-09-03 01:25:00|10377.4|10375.4|10377.2|10375.2|10377.4|10375.4|10377|10375|148
1725327000000|2024-09-03 01:30:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|207
1725327300000|2024-09-03 01:35:00|||||||||5
1725327600000|2024-09-03 01:40:00|10377.6|10375.6|10377.8|10375.8|10377.8|10375.8|10377.6|10375.6|292
1725327900000|2024-09-03 01:45:00|10377.6|10375.6|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|84
1725328200000|2024-09-03 01:50:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|160
1725328500000|2024-09-03 01:55:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|161
1725328800000|2024-09-03 02:00:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|306
1725329100000|2024-09-03 02:05:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|201
1725329400000|2024-09-03 02:10:00|10377.4|10375.4|10377.4|10375.4|10377.6|10375.6|10377.4|10375.4|284
1725329700000|2024-09-03 02:15:00|||||||||154
1725330000000|2024-09-03 02:20:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|536
1725330300000|2024-09-03 02:25:00|10377.6|10375.6|10377.8|10375.8|10377.8|10375.8|10377.6|10375.6|135
1725330600000|2024-09-03 02:30:00|||||||||33
1725330900000|2024-09-03 02:35:00|10377.6|10375.6|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|58
1725331200000|2024-09-03 02:40:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|155
1725331500000|2024-09-03 02:45:00|||||||||209
1725332100000|2024-09-03 02:55:00|||||||||306
1725332400000|2024-09-03 03:00:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|987
1725332700000|2024-09-03 03:05:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|203
1725333000000|2024-09-03 03:10:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|636
1725333300000|2024-09-03 03:15:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|333
1725333600000|2024-09-03 03:20:00|||||||||5
1725333900000|2024-09-03 03:25:00|||||||||171
1725334200000|2024-09-03 03:30:00|||||||||9
1725334500000|2024-09-03 03:35:00|10378|10376|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|260
1725334800000|2024-09-03 03:40:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|91
1725335100000|2024-09-03 03:45:00|10378|10376|10377.8|10375.8|10378|10376|10377.8|10375.8|39
1725335400000|2024-09-03 03:50:00|||||||||237
1725335700000|2024-09-03 03:55:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|144
1725336000000|2024-09-03 04:00:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|286
1725336300000|2024-09-03 04:05:00|10378|10376|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|14
1725336600000|2024-09-03 04:10:00|||||||||2
1725336900000|2024-09-03 04:15:00|10378|10376|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|23
1725337200000|2024-09-03 04:20:00|||||||||124
1725337500000|2024-09-03 04:25:00|10378|10376|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|33
1725337800000|2024-09-03 04:30:00|||||||||6
1725338100000|2024-09-03 04:35:00|||||||||1
1725338400000|2024-09-03 04:40:00|||||||||2
1725338700000|2024-09-03 04:45:00|||||||||8
1725339000000|2024-09-03 04:50:00|10377.6|10375.6|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|278
1725339300000|2024-09-03 04:55:00|||||||||1
1725339900000|2024-09-03 05:05:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|23
1725340200000|2024-09-03 05:10:00|||||||||102
1725340500000|2024-09-03 05:15:00|||||||||1
1725340800000|2024-09-03 05:20:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|403
1725341100000|2024-09-03 05:25:00|10377.6|10375.6|10377.4|10375.4|10377.8|10375.8|10377|10375|147
1725341400000|2024-09-03 05:30:00|||||||||75
1725341700000|2024-09-03 05:35:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|428
1725342000000|2024-09-03 05:40:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|31
1725342300000|2024-09-03 05:45:00|||||||||18
1725342600000|2024-09-03 05:50:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|442
1725342900000|2024-09-03 05:55:00|||||||||240
1725343200000|2024-09-03 06:00:00|10377|10375|10377|10375|10377.2|10375.2|10376.6|10374.6|530
1725343500000|2024-09-03 06:05:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|119
1725343800000|2024-09-03 06:10:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|776
1725344100000|2024-09-03 06:15:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377.2|10375.2|394
1725344400000|2024-09-03 06:20:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|176
1725344700000|2024-09-03 06:25:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.6|10375.6|505
1725345000000|2024-09-03 06:30:00|||||||||263
1725345300000|2024-09-03 06:35:00|10378.5|10376.5|10378|10376|10378.5|10376.5|10378|10376|288
1725345600000|2024-09-03 06:40:00|10378.1|10376.1|10378.1|10376.1|10378.3|10376.3|10377.8|10375.8|696
1725345900000|2024-09-03 06:45:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|547
1725346200000|2024-09-03 06:50:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378|10376|115
1725346500000|2024-09-03 06:55:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|191
1725346800000|2024-09-03 07:00:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|962
1725347100000|2024-09-03 07:05:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|376
1725347400000|2024-09-03 07:10:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|514
1725347700000|2024-09-03 07:15:00|10378|10376|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|686
1725348000000|2024-09-03 07:20:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|184
1725348300000|2024-09-03 07:25:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|141
1725348600000|2024-09-03 07:30:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|229
1725348900000|2024-09-03 07:35:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|533
1725349200000|2024-09-03 07:40:00|10376.6|10374.6|10376.2|10374.2|10377.4|10375.4|10376.2|10374.2|1477
1725349500000|2024-09-03 07:45:00|10376.4|10374.4|10376.6|10374.6|10377|10375|10376.4|10374.4|383
1725349800000|2024-09-03 07:50:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|754
1725350100000|2024-09-03 07:55:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|1301
1725350400000|2024-09-03 08:00:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|326
1725350700000|2024-09-03 08:05:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|689
1725351000000|2024-09-03 08:10:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|444
1725351300000|2024-09-03 08:15:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|457
1725351600000|2024-09-03 08:20:00|10377.2|10375.2|10377|10375|10377.4|10375.4|10377|10375|117
1725351900000|2024-09-03 08:25:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|309
1725352200000|2024-09-03 08:30:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377|10375|1563
1725352500000|2024-09-03 08:35:00|10377|10375|10378.1|10376.1|10378.1|10376.1|10377|10375|1793
1725352800000|2024-09-03 08:40:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|719
1725353100000|2024-09-03 08:45:00|10378.1|10376.1|10377|10375|10378.1|10376.1|10377|10375|560
1725353400000|2024-09-03 08:50:00|10376.6|10374.6|10377|10375|10377.4|10375.4|10376.6|10374.6|595
1725353700000|2024-09-03 08:55:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|1004
1725354000000|2024-09-03 09:00:00|||||||||148
1725354300000|2024-09-03 09:05:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|728
1725354600000|2024-09-03 09:10:00|||||||||425
1725354900000|2024-09-03 09:15:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|1398
1725355200000|2024-09-03 09:20:00|||||||||19
1725355500000|2024-09-03 09:25:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|312
1725355800000|2024-09-03 09:30:00|||||||||234
1725356100000|2024-09-03 09:35:00|||||||||5
1725356400000|2024-09-03 09:40:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|89
1725356700000|2024-09-03 09:45:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|235
1725357000000|2024-09-03 09:50:00|10377.6|10375.6|10377.4|10375.4|10377.8|10375.8|10377|10375|826
1725357300000|2024-09-03 09:55:00|10377|10375|10377|10375|10377|10375|10377|10375|1114
1725357600000|2024-09-03 10:00:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|862
1725357900000|2024-09-03 10:05:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|485
1725358200000|2024-09-03 10:10:00|||||||||207
1725358500000|2024-09-03 10:15:00|||||||||1488
1725358800000|2024-09-03 10:20:00|10377|10375|10377|10375|10377|10375|10377|10375|147
1725359100000|2024-09-03 10:25:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|1392
1725359400000|2024-09-03 10:30:00|10377|10375|10377|10375|10377|10375|10377|10375|655
1725359700000|2024-09-03 10:35:00|10377.4|10375.4|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|2148
1725360000000|2024-09-03 10:40:00|10378.1|10376.1|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|556
1725360300000|2024-09-03 10:45:00|10377|10375|10377|10375|10377|10375|10377|10375|325
1725360600000|2024-09-03 10:50:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|498
1725360900000|2024-09-03 10:55:00|||||||||23
1725361200000|2024-09-03 11:00:00|||||||||195
1725361500000|2024-09-03 11:05:00|10377|10375|10377|10375|10377|10375|10377|10375|1258
1725361800000|2024-09-03 11:10:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|384
1725362100000|2024-09-03 11:15:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|700
1725362400000|2024-09-03 11:20:00|10376.6|10374.6|10376.2|10374.2|10377|10375|10376.2|10374.2|472
1725362700000|2024-09-03 11:25:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|2188
1725363000000|2024-09-03 11:30:00|10376.4|10374.4|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|1034
1725363300000|2024-09-03 11:35:00|10376.4|10374.4|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|938
1725363600000|2024-09-03 11:40:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|202
1725363900000|2024-09-03 11:45:00|10375.4|10373.4|10375|10373|10375.8|10373.8|10375|10373|6884
1725364200000|2024-09-03 11:50:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|2759
1725364500000|2024-09-03 11:55:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|2036
1725364800000|2024-09-03 12:00:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|5770
1725365100000|2024-09-03 12:05:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|1202
1725365400000|2024-09-03 12:10:00|10376.6|10374.6|10377.4|10375.4|10377.8|10375.8|10376.6|10374.6|2202
1725365700000|2024-09-03 12:15:00|10377|10375|10375.8|10373.8|10377|10375|10375.8|10373.8|2251
1725366000000|2024-09-03 12:20:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|3342
1725366300000|2024-09-03 12:25:00|10376|10374|10375.8|10373.8|10376.2|10374.2|10375|10373|2412
1725366600000|2024-09-03 12:30:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375|10373|2337
1725366900000|2024-09-03 12:35:00|10376.6|10374.6|10378.1|10376.1|10378.5|10376.5|10376.6|10374.6|3201
1725367200000|2024-09-03 12:40:00|10378.5|10376.5|10379.7|10377.7|10380.1|10378.1|10378.5|10376.5|6145
1725367500000|2024-09-03 12:45:00|10380.1|10378.1|10380.9|10378.9|10381.3|10379.3|10379.7|10377.7|1877
1725367800000|2024-09-03 12:50:00|10380.5|10378.5|10380.5|10378.5|10381.7|10379.7|10380.1|10378.1|6321
1725368100000|2024-09-03 12:55:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|2107
1725368400000|2024-09-03 13:00:00|10380.9|10378.9|10382.8|10380.8|10383.2|10381.2|10380.5|10378.5|3344
1725368700000|2024-09-03 13:05:00|10382.4|10380.4|10384|10382|10384.4|10382.4|10382.4|10380.4|4430
1725369000000|2024-09-03 13:10:00|10384.4|10382.4|10386.4|10384.4|10387.5|10385.5|10384.4|10382.4|7109
1725369300000|2024-09-03 13:15:00|10386.2|10384.2|10386|10384|10387.1|10385.1|10385.6|10383.6|5121
1725369600000|2024-09-03 13:20:00|10385.6|10383.6|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|3642
1725369900000|2024-09-03 13:25:00|10386|10384|10386.7|10384.7|10386.7|10384.7|10385.2|10383.2|4885
1725370200000|2024-09-03 13:30:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10384.8|10382.8|2879
1725370500000|2024-09-03 13:35:00|10386.4|10384.4|10386.7|10384.7|10387.9|10385.9|10386.4|10384.4|4170
1725370800000|2024-09-03 13:40:00|10386.4|10384.4|10386|10384|10387.1|10385.1|10385.6|10383.6|3312
1725371100000|2024-09-03 13:45:00|10385.6|10383.6|10387.5|10385.5|10387.9|10385.9|10385.6|10383.6|4729
1725371400000|2024-09-03 13:50:00|10387.9|10385.9|10389.1|10387.1|10389.5|10387.5|10387.5|10385.5|5355
1725371700000|2024-09-03 13:55:00|10388.7|10386.7|10389.3|10387.3|10389.5|10387.5|10387.9|10385.9|4353
1725372000000|2024-09-03 14:00:00|10394.4|10392.4|10391.4|10389.4|10395.9|10393.9|10386|10384|9139
1725372300000|2024-09-03 14:05:00|10391.8|10389.8|10390.6|10388.6|10392.6|10390.6|10389.9|10387.9|8115
1725372600000|2024-09-03 14:10:00|10391|10389|10392|10390|10393|10391|10391|10389|7486
1725372900000|2024-09-03 14:15:00|10392.2|10390.2|10389.9|10387.9|10392.6|10390.6|10389.5|10387.5|6837
1725373200000|2024-09-03 14:20:00|10390.1|10388.1|10389.9|10387.9|10391.4|10389.4|10389.9|10387.9|4973
1725373500000|2024-09-03 14:25:00|10389.5|10387.5|10390.6|10388.6|10391.4|10389.4|10389.5|10387.5|3730
1725373800000|2024-09-03 14:30:00|10391|10389|10391.8|10389.8|10392.2|10390.2|10390.6|10388.6|5636
1725374100000|2024-09-03 14:35:00|10392.2|10390.2|10393|10391|10393.4|10391.4|10391.8|10389.8|2531
1725374400000|2024-09-03 14:40:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391.4|10389.4|2003
1725374700000|2024-09-03 14:45:00|10392.2|10390.2|10392.2|10390.2|10393|10391|10391.8|10389.8|2477
1725375000000|2024-09-03 14:50:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|3133
1725375300000|2024-09-03 14:55:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10390.6|10388.6|2485
1725375600000|2024-09-03 15:00:00|10390.8|10388.8|10390.3|10388.3|10391|10389|10390.3|10388.3|1995
1725375900000|2024-09-03 15:05:00|10390.6|10388.6|10388.7|10386.7|10390.6|10388.6|10388.7|10386.7|1657
1725376200000|2024-09-03 15:10:00|10388.3|10386.3|10387.5|10385.5|10389.1|10387.1|10387.5|10385.5|1763
1725376500000|2024-09-03 15:15:00|10387.9|10385.9|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|2321
1725376800000|2024-09-03 15:20:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|7109
1725377100000|2024-09-03 15:25:00|10387.5|10385.5|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|3086
1725377400000|2024-09-03 15:30:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|2091
1725377700000|2024-09-03 15:35:00|10387.1|10385.1|10386|10384|10387.1|10385.1|10386|10384|2460
1725378000000|2024-09-03 15:40:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|2202
1725378300000|2024-09-03 15:45:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|1148
1725378600000|2024-09-03 15:50:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.2|10383.2|558
1725378900000|2024-09-03 15:55:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|2467
1725379200000|2024-09-03 16:00:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.2|10383.2|1297
1725379500000|2024-09-03 16:05:00|10385.2|10383.2|10386.7|10384.7|10386.7|10384.7|10384.8|10382.8|3439
1725379800000|2024-09-03 16:10:00|10386.4|10384.4|10387.5|10385.5|10387.5|10385.5|10386.4|10384.4|2504
1725380100000|2024-09-03 16:15:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|2394
1725380400000|2024-09-03 16:20:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|1119
1725380700000|2024-09-03 16:25:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.1|10385.1|1221
1725381000000|2024-09-03 16:30:00|10387.7|10385.7|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|884
1725381300000|2024-09-03 16:35:00|10387.3|10385.3|10386.4|10384.4|10387.5|10385.5|10386.4|10384.4|2869
1725381600000|2024-09-03 16:40:00|||||||||1634
1725381900000|2024-09-03 16:45:00|10386|10384|10385.6|10383.6|10386|10384|10385.2|10383.2|1413
1725382200000|2024-09-03 16:50:00|10385.4|10383.4|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|1614
1725382500000|2024-09-03 16:55:00|10385.4|10383.4|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|1009
1725382800000|2024-09-03 17:00:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10384.4|10382.4|5806
1725383100000|2024-09-03 17:05:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1100
1725383400000|2024-09-03 17:10:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1326
1725383700000|2024-09-03 17:15:00|10385.2|10383.2|10386.4|10384.4|10386.4|10384.4|10385.2|10383.2|1350
1725384000000|2024-09-03 17:20:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|777
1725384300000|2024-09-03 17:25:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|6998
1725384600000|2024-09-03 17:30:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|895
1725384900000|2024-09-03 17:35:00|||||||||953
1725385200000|2024-09-03 17:40:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|1227
1725385500000|2024-09-03 17:45:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|3323
1725385800000|2024-09-03 17:50:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|286
1725386100000|2024-09-03 17:55:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|1315
1725386400000|2024-09-03 18:00:00|10384.8|10382.8|10385.4|10383.4|10385.6|10383.6|10384.4|10382.4|1913
1725386700000|2024-09-03 18:05:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|933
1725387000000|2024-09-03 18:10:00|||||||||1951
1725387300000|2024-09-03 18:15:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1361
1725387600000|2024-09-03 18:20:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|1284
1725387900000|2024-09-03 18:25:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|669
1725388200000|2024-09-03 18:30:00|10386.7|10384.7|10385.6|10383.6|10386.7|10384.7|10385.6|10383.6|2818
1725388500000|2024-09-03 18:35:00|10386|10384|10386|10384|10386|10384|10385.2|10383.2|5285
1725388800000|2024-09-03 18:40:00|10385.8|10383.8|10385.6|10383.6|10385.8|10383.8|10385.6|10383.6|357
1725389100000|2024-09-03 18:45:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1429
1725389400000|2024-09-03 18:50:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1501
1725389700000|2024-09-03 18:55:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|4842
1725390000000|2024-09-03 19:00:00|10385.2|10383.2|10386.7|10384.7|10386.7|10384.7|10385.2|10383.2|3890
1725390300000|2024-09-03 19:05:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1640
1725390600000|2024-09-03 19:10:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1568
1725390900000|2024-09-03 19:15:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|2897
1725391200000|2024-09-03 19:20:00|10387.5|10385.5|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|2741
1725391500000|2024-09-03 19:25:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|617
1725391800000|2024-09-03 19:30:00|10386.4|10384.4|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|1568
1725392100000|2024-09-03 19:35:00|10386.9|10384.9|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1276
1725392400000|2024-09-03 19:40:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|1577
1725392700000|2024-09-03 19:45:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|1221
1725393000000|2024-09-03 19:50:00|10387.1|10385.1|10388.7|10386.7|10388.7|10386.7|10387.1|10385.1|1834
1725393300000|2024-09-03 19:55:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|1647
1725393600000|2024-09-03 20:00:00|10389.1|10387.1|10387.5|10385.5|10389.1|10387.1|10386.7|10384.7|7940
1725393900000|2024-09-03 20:05:00|10387.1|10385.1|10386.7|10384.7|10387.5|10385.5|10386.4|10384.4|548
1725394200000|2024-09-03 20:10:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1296
1725394500000|2024-09-03 20:15:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|1122
1725394800000|2024-09-03 20:20:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|1550
1725395100000|2024-09-03 20:25:00|10387.5|10385.5|10388.3|10386.3|10388.7|10386.7|10387.5|10385.5|1858
1725395400000|2024-09-03 20:30:00|10387.9|10385.9|10389.5|10387.5|10389.5|10387.5|10387.9|10385.9|2295
1725395700000|2024-09-03 20:35:00|10389.7|10387.7|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2176
1725396000000|2024-09-03 20:40:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1269
1725396300000|2024-09-03 20:45:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|2513
1725396600000|2024-09-03 20:50:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|421
1725396900000|2024-09-03 20:55:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1028
1725400800000|2024-09-03 22:00:00|10388.9|10386.9|10387.7|10385.7|10389.1|10387.1|10387.1|10385.1|664
1725401100000|2024-09-03 22:05:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|203
1725401400000|2024-09-03 22:10:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|53
1725401700000|2024-09-03 22:15:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|136
1725402000000|2024-09-03 22:20:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|22
1725402300000|2024-09-03 22:25:00|10388.3|10386.3|10388.1|10386.1|10388.3|10386.3|10388.1|10386.1|147
1725402600000|2024-09-03 22:30:00|10387.9|10385.9|10388.1|10386.1|10388.1|10386.1|10387.9|10385.9|63
1725402900000|2024-09-03 22:35:00|10387.9|10385.9|10388.7|10386.7|10388.7|10386.7|10387.9|10385.9|483
1725403200000|2024-09-03 22:40:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|91
1725403500000|2024-09-03 22:45:00|||||||||47
1725403800000|2024-09-03 22:50:00|10388.9|10386.9|10388.9|10386.9|10388.9|10386.9|10388.9|10386.9|15
1725404100000|2024-09-03 22:55:00|10388.7|10386.7|10388.5|10386.5|10388.9|10386.9|10388.3|10386.3|652
1725404400000|2024-09-03 23:00:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|45
1725404700000|2024-09-03 23:05:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|132
1725405000000|2024-09-03 23:10:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|77
1725405300000|2024-09-03 23:15:00|10388.7|10386.7|10389.9|10387.9|10389.9|10387.9|10388.7|10386.7|449
1725405600000|2024-09-03 23:20:00|10389.7|10387.7|10389.7|10387.7|10389.7|10387.7|10389.7|10387.7|152
1725405900000|2024-09-03 23:25:00|10389.9|10387.9|10389.7|10387.7|10389.9|10387.9|10389.5|10387.5|143
1725406200000|2024-09-03 23:30:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|380
1725406500000|2024-09-03 23:35:00|||||||||36
1725406800000|2024-09-03 23:40:00|10389.1|10387.1|10389.3|10387.3|10389.5|10387.5|10389.1|10387.1|611
1725407100000|2024-09-03 23:45:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|135
1725407400000|2024-09-03 23:50:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|148
1725407700000|2024-09-03 23:55:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|236
1725408000000|2024-09-04 00:00:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|178
1725408300000|2024-09-04 00:05:00|10388.5|10386.5|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|784
1725408600000|2024-09-04 00:10:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.5|10386.5|277
1725408900000|2024-09-04 00:15:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|491
1725409200000|2024-09-04 00:20:00|10390.3|10388.3|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|428
1725409500000|2024-09-04 00:25:00|10389.3|10387.3|10389.3|10387.3|10389.5|10387.5|10389.1|10387.1|204
1725409800000|2024-09-04 00:30:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|439
1725410100000|2024-09-04 00:35:00|10388.7|10386.7|10391.8|10389.8|10392.2|10390.2|10388.7|10386.7|2799
1725410400000|2024-09-04 00:40:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|1056
1725410700000|2024-09-04 00:45:00|10391|10389|10389.5|10387.5|10391|10389|10389.1|10387.1|796
1725411000000|2024-09-04 00:50:00|10389.9|10387.9|10390.6|10388.6|10391|10389|10389.5|10387.5|468
1725411300000|2024-09-04 00:55:00|10391|10389|10391.8|10389.8|10392.2|10390.2|10390.6|10388.6|1180
1725411600000|2024-09-04 01:00:00|10391.4|10389.4|10390.3|10388.3|10391.8|10389.8|10390.3|10388.3|312
1725411900000|2024-09-04 01:05:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|374
1725412200000|2024-09-04 01:10:00|10390.1|10388.1|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|148
1725412500000|2024-09-04 01:15:00|10390.1|10388.1|10390.8|10388.8|10391|10389|10389.9|10387.9|173
1725412800000|2024-09-04 01:20:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|135
1725413100000|2024-09-04 01:25:00|10390.1|10388.1|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|172
1725413400000|2024-09-04 01:30:00|10389.1|10387.1|10388.7|10386.7|10389.9|10387.9|10388.7|10386.7|444
1725413700000|2024-09-04 01:35:00|10388.5|10386.5|10389.1|10387.1|10389.5|10387.5|10388.3|10386.3|1397
1725414000000|2024-09-04 01:40:00|10388.7|10386.7|10389.1|10387.1|10389.9|10387.9|10388.7|10386.7|404
1725414300000|2024-09-04 01:45:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|120
1725414600000|2024-09-04 01:50:00|10388.7|10386.7|10389.5|10387.5|10389.9|10387.9|10388.7|10386.7|262
1725414900000|2024-09-04 01:55:00|10389.7|10387.7|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|77
1725415200000|2024-09-04 02:00:00|10390.6|10388.6|10390.1|10388.1|10390.6|10388.6|10390.1|10388.1|172
1725415500000|2024-09-04 02:05:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|35
1725415800000|2024-09-04 02:10:00|10390.3|10388.3|10391|10389|10391.2|10389.2|10390.3|10388.3|213
1725416100000|2024-09-04 02:15:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|210
1725416400000|2024-09-04 02:20:00|10390.8|10388.8|10390.3|10388.3|10391|10389|10389.9|10387.9|537
1725416700000|2024-09-04 02:25:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|1053
1725417000000|2024-09-04 02:30:00|10390.1|10388.1|10389.9|10387.9|10390.1|10388.1|10389.9|10387.9|22
1725417300000|2024-09-04 02:35:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|669
1725417600000|2024-09-04 02:40:00|10390.1|10388.1|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|157
1725417900000|2024-09-04 02:45:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|154
1725418200000|2024-09-04 02:50:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|324
1725418500000|2024-09-04 02:55:00|10389.7|10387.7|10389.9|10387.9|10390.1|10388.1|10389.5|10387.5|188
1725418800000|2024-09-04 03:00:00|10389.5|10387.5|10390.1|10388.1|10390.1|10388.1|10389.5|10387.5|66
1725419100000|2024-09-04 03:05:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|278
1725419400000|2024-09-04 03:10:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|74
1725419700000|2024-09-04 03:15:00|||||||||259
1725420000000|2024-09-04 03:20:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|335
1725420300000|2024-09-04 03:25:00|10390.1|10388.1|10389.9|10387.9|10390.1|10388.1|10389.9|10387.9|169
1725420600000|2024-09-04 03:30:00|10390.1|10388.1|10390.3|10388.3|10390.5|10388.5|10389.9|10387.9|606
1725420900000|2024-09-04 03:35:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|36
1725421200000|2024-09-04 03:40:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|684
1725421500000|2024-09-04 03:45:00|||||||||3
1725421800000|2024-09-04 03:50:00|||||||||153
1725422100000|2024-09-04 03:55:00|||||||||139
1725422400000|2024-09-04 04:00:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|228
1725422700000|2024-09-04 04:05:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|7
1725423000000|2024-09-04 04:10:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|269
1725423300000|2024-09-04 04:15:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|70
1725423600000|2024-09-04 04:20:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|269
1725423900000|2024-09-04 04:25:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|306
1725424200000|2024-09-04 04:30:00|10390.3|10388.3|10390.6|10388.6|10390.8|10388.8|10390.3|10388.3|341
1725424500000|2024-09-04 04:35:00|||||||||17
1725424800000|2024-09-04 04:40:00|10390.8|10388.8|10390.6|10388.6|10391|10389|10390.6|10388.6|117
1725425100000|2024-09-04 04:45:00|10391|10389|10391|10389|10391|10389|10390.8|10388.8|153
1725425400000|2024-09-04 04:50:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391|10389|78
1725425700000|2024-09-04 04:55:00|10391.6|10389.6|10391.8|10389.8|10391.8|10389.8|10391.6|10389.6|116
1725426000000|2024-09-04 05:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|240
1725426300000|2024-09-04 05:05:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|75
1725426600000|2024-09-04 05:10:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|145
1725426900000|2024-09-04 05:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|107
1725427200000|2024-09-04 05:20:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|214
1725427500000|2024-09-04 05:25:00|||||||||16
1725427800000|2024-09-04 05:30:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|387
1725428100000|2024-09-04 05:35:00|10391.8|10389.8|10391.8|10389.8|10392|10390|10391.8|10389.8|239
1725428400000|2024-09-04 05:40:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391|10389|519
1725428700000|2024-09-04 05:45:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|335
1725429000000|2024-09-04 05:50:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|205
1725429300000|2024-09-04 05:55:00|||||||||10
1725429600000|2024-09-04 06:00:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10390.6|10388.6|510
1725429900000|2024-09-04 06:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|275
1725430200000|2024-09-04 06:10:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|349
1725430500000|2024-09-04 06:15:00|10390.6|10388.6|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|768
1725430800000|2024-09-04 06:20:00|10391.4|10389.4|10390.8|10388.8|10391.8|10389.8|10390.8|10388.8|913
1725431100000|2024-09-04 06:25:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|233
1725431400000|2024-09-04 06:30:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|549
1725431700000|2024-09-04 06:35:00|||||||||2
1725432000000|2024-09-04 06:40:00|10390.8|10388.8|10390.6|10388.6|10391|10389|10390.6|10388.6|694
1725432300000|2024-09-04 06:45:00|10391|10389|10390.6|10388.6|10391|10389|10390.3|10388.3|1255
1725432600000|2024-09-04 06:50:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|197
1725432900000|2024-09-04 06:55:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|839
1725433200000|2024-09-04 07:00:00|10392.4|10390.4|10393.8|10391.8|10393.8|10391.8|10392.4|10390.4|1699
1725433500000|2024-09-04 07:05:00|10393.4|10391.4|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|1312
1725433800000|2024-09-04 07:10:00|10393.6|10391.6|10393.4|10391.4|10393.8|10391.8|10393|10391|551
1725434100000|2024-09-04 07:15:00|10393|10391|10393.4|10391.4|10393.8|10391.8|10393|10391|1762
1725434400000|2024-09-04 07:20:00|10393.8|10391.8|10394.6|10392.6|10394.6|10392.6|10393.4|10391.4|416
1725434700000|2024-09-04 07:25:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1440
1725435000000|2024-09-04 07:30:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|728
1725435300000|2024-09-04 07:35:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|711
1725435600000|2024-09-04 07:40:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|415
1725435900000|2024-09-04 07:45:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|756
1725436200000|2024-09-04 07:50:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|950
1725436500000|2024-09-04 07:55:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1215
1725436800000|2024-09-04 08:00:00|10394.8|10392.8|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|501
1725437100000|2024-09-04 08:05:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|1133
1725437400000|2024-09-04 08:10:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|971
1725437700000|2024-09-04 08:15:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|1362
1725438000000|2024-09-04 08:20:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|276
1725438300000|2024-09-04 08:25:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|439
1725438600000|2024-09-04 08:30:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|2214
1725438900000|2024-09-04 08:35:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|1220
1725439200000|2024-09-04 08:40:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|113
1725439500000|2024-09-04 08:45:00|10393.8|10391.8|10393.8|10391.8|10394|10392|10393.4|10391.4|640
1725439800000|2024-09-04 08:50:00|10393.4|10391.4|10394|10392|10394.2|10392.2|10393.4|10391.4|332
1725440100000|2024-09-04 08:55:00|10393.8|10391.8|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|1160
1725440400000|2024-09-04 09:00:00|10393.8|10391.8|10393.8|10391.8|10394|10392|10393.8|10391.8|125
1725440700000|2024-09-04 09:05:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1207
1725441000000|2024-09-04 09:10:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|958
1725441300000|2024-09-04 09:15:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|1170
1725441600000|2024-09-04 09:20:00|10393.6|10391.6|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|1790
1725441900000|2024-09-04 09:25:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|451
1725442200000|2024-09-04 09:30:00|10394.4|10392.4|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|334
1725442500000|2024-09-04 09:35:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|585
1725442800000|2024-09-04 09:40:00|||||||||52
1725443100000|2024-09-04 09:45:00|10394.8|10392.8|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|3050
1725443400000|2024-09-04 09:50:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|383
1725443700000|2024-09-04 09:55:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|204
1725444000000|2024-09-04 10:00:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|1442
1725444300000|2024-09-04 10:05:00|10395.9|10393.9|10395.3|10393.3|10395.9|10393.9|10395.3|10393.3|1050
1725444600000|2024-09-04 10:10:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|661
1725444900000|2024-09-04 10:15:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|1138
1725445200000|2024-09-04 10:20:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|388
1725445500000|2024-09-04 10:25:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|391
1725445800000|2024-09-04 10:30:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|989
1725446100000|2024-09-04 10:35:00|10394.8|10392.8|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|614
1725446400000|2024-09-04 10:40:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|233
1725446700000|2024-09-04 10:45:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|302
1725447000000|2024-09-04 10:50:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|538
1725447300000|2024-09-04 10:55:00|10394.2|10392.2|10395.3|10393.3|10395.3|10393.3|10394.2|10392.2|311
1725447600000|2024-09-04 11:00:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|850
1725447900000|2024-09-04 11:05:00|10395.9|10393.9|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|441
1725448200000|2024-09-04 11:10:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|1000
1725448500000|2024-09-04 11:15:00|10395.3|10393.3|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|1309
1725448800000|2024-09-04 11:20:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|939
1725449100000|2024-09-04 11:25:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|1430
1725449400000|2024-09-04 11:30:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|1608
1725449700000|2024-09-04 11:35:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1042
1725450000000|2024-09-04 11:40:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|1212
1725450300000|2024-09-04 11:45:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|811
1725450600000|2024-09-04 11:50:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|1606
1725450900000|2024-09-04 11:55:00|10393.8|10391.8|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|1068
1725451200000|2024-09-04 12:00:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|2159
1725451500000|2024-09-04 12:05:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10392.6|10390.6|3093
1725451800000|2024-09-04 12:10:00|10392.6|10390.6|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|2892
1725452100000|2024-09-04 12:15:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|2850
1725452400000|2024-09-04 12:20:00|10391.8|10389.8|10390.6|10388.6|10392.2|10390.2|10390.6|10388.6|1750
1725452700000|2024-09-04 12:25:00|10390.3|10388.3|10391|10389|10391.4|10389.4|10390.3|10388.3|2211
1725453000000|2024-09-04 12:30:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391|10389|2588
1725453300000|2024-09-04 12:35:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1963
1725453600000|2024-09-04 12:40:00|10392.4|10390.4|10393|10391|10393.4|10391.4|10392.2|10390.2|1317
1725453900000|2024-09-04 12:45:00|10392.6|10390.6|10391|10389|10393|10391|10391|10389|2889
1725454200000|2024-09-04 12:50:00|10390.6|10388.6|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|2118
1725454500000|2024-09-04 12:55:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|1548
1725454800000|2024-09-04 13:00:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|2755
1725455100000|2024-09-04 13:05:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10389.9|10387.9|1540
1725455400000|2024-09-04 13:10:00|10390.3|10388.3|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|2714
1725455700000|2024-09-04 13:15:00|10391|10389|10392.2|10390.2|10392.6|10390.6|10391|10389|2970
1725456000000|2024-09-04 13:20:00|10391.8|10389.8|10393|10391|10393|10391|10391.8|10389.8|1479
1725456300000|2024-09-04 13:25:00|10393.4|10391.4|10394.2|10392.2|10394.2|10392.2|10393|10391|3414
1725456600000|2024-09-04 13:30:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|5328
1725456900000|2024-09-04 13:35:00|10394.9|10392.9|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|2819
1725457200000|2024-09-04 13:40:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|4266
1725457500000|2024-09-04 13:45:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10393.8|10391.8|6919
1725457800000|2024-09-04 13:50:00|10394.9|10392.9|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|3221
1725458100000|2024-09-04 13:55:00|10394.9|10392.9|10396.3|10394.3|10396.5|10394.5|10394.6|10392.6|4191
1725458400000|2024-09-04 14:00:00|10395.9|10393.9|10405.5|10403.5|10408.6|10406.6|10395.9|10393.9|20135
1725458700000|2024-09-04 14:05:00|10405.1|10403.1|10404.7|10402.7|10405.9|10403.9|10403.5|10401.5|9960
1725459000000|2024-09-04 14:10:00|10405.1|10403.1|10404.7|10402.7|10405.7|10403.7|10403.1|10401.1|7119
1725459300000|2024-09-04 14:15:00|10404.3|10402.3|10403.5|10401.5|10405.1|10403.1|10403.1|10401.1|5118
1725459600000|2024-09-04 14:20:00|10403.9|10401.9|10405.1|10403.1|10406.3|10404.3|10402.8|10400.8|5285
1725459900000|2024-09-04 14:25:00|10405.5|10403.5|10405.1|10403.1|10406.7|10404.7|10405.1|10403.1|3743
1725460200000|2024-09-04 14:30:00|10404.7|10402.7|10405.1|10403.1|10406.3|10404.3|10404.3|10402.3|10531
1725460500000|2024-09-04 14:35:00|10405.5|10403.5|10405.1|10403.1|10406.3|10404.3|10405.1|10403.1|5970
1725460800000|2024-09-04 14:40:00|10405.5|10403.5|10404.3|10402.3|10406.7|10404.7|10404.3|10402.3|2583
1725461100000|2024-09-04 14:45:00|10403.9|10401.9|10404.7|10402.7|10404.7|10402.7|10403.5|10401.5|3517
1725461400000|2024-09-04 14:50:00|10404.3|10402.3|10404.3|10402.3|10405.1|10403.1|10403.9|10401.9|2957
1725461700000|2024-09-04 14:55:00|10403.9|10401.9|10403.5|10401.5|10404.7|10402.7|10403.5|10401.5|2175
1725462000000|2024-09-04 15:00:00|10403.9|10401.9|10403.5|10401.5|10404.3|10402.3|10403.5|10401.5|4216
1725462300000|2024-09-04 15:05:00|10403.1|10401.1|10402.8|10400.8|10403.9|10401.9|10402.8|10400.8|5170
1725462600000|2024-09-04 15:10:00|10402.4|10400.4|10403.9|10401.9|10403.9|10401.9|10402.4|10400.4|8987
1725462900000|2024-09-04 15:15:00|10404.3|10402.3|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|5988
1725463200000|2024-09-04 15:20:00|10404.3|10402.3|10403.1|10401.1|10404.7|10402.7|10402.8|10400.8|1383
1725463500000|2024-09-04 15:25:00|10402.8|10400.8|10403.5|10401.5|10403.9|10401.9|10402.8|10400.8|1981
1725463800000|2024-09-04 15:30:00|10403.1|10401.1|10402.8|10400.8|10403.5|10401.5|10402.4|10400.4|1539
1725464100000|2024-09-04 15:35:00|10402.4|10400.4|10403.5|10401.5|10403.5|10401.5|10402.4|10400.4|2354
1725464400000|2024-09-04 15:40:00|10403.1|10401.1|10402.4|10400.4|10403.1|10401.1|10402.4|10400.4|1019
1725464700000|2024-09-04 15:45:00|10402|10400|10402|10400|10402.4|10400.4|10401.6|10399.6|1854
1725465000000|2024-09-04 15:50:00|10401.6|10399.6|10402.4|10400.4|10402.8|10400.8|10401.6|10399.6|1817
1725465300000|2024-09-04 15:55:00|10402.8|10400.8|10402|10400|10403.1|10401.1|10402|10400|1814
1725465600000|2024-09-04 16:00:00|10401.6|10399.6|10402|10400|10402.4|10400.4|10401.6|10399.6|1754
1725465900000|2024-09-04 16:05:00|10402.4|10400.4|10403.5|10401.5|10403.5|10401.5|10402.4|10400.4|2093
1725466200000|2024-09-04 16:10:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|1935
1725466500000|2024-09-04 16:15:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|909
1725466800000|2024-09-04 16:20:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|821
1725467100000|2024-09-04 16:25:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.7|10401.7|749
1725467400000|2024-09-04 16:30:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|1468
1725467700000|2024-09-04 16:35:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|1431
1725468000000|2024-09-04 16:40:00|10404.5|10402.5|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|2094
1725468300000|2024-09-04 16:45:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|2160
1725468600000|2024-09-04 16:50:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|1598
1725468900000|2024-09-04 16:55:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|1100
1725469200000|2024-09-04 17:00:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|509
1725469500000|2024-09-04 17:05:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|2382
1725469800000|2024-09-04 17:10:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|967
1725470100000|2024-09-04 17:15:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|1385
1725470400000|2024-09-04 17:20:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|584
1725470700000|2024-09-04 17:25:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|487
1725471000000|2024-09-04 17:30:00|10405.5|10403.5|10405.9|10403.9|10406.3|10404.3|10405.1|10403.1|1383
1725471300000|2024-09-04 17:35:00|10406.1|10404.1|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|2388
1725471600000|2024-09-04 17:40:00|10405.9|10403.9|10407.1|10405.1|10407.1|10405.1|10405.9|10403.9|1719
1725471900000|2024-09-04 17:45:00|10406.7|10404.7|10405.9|10403.9|10406.7|10404.7|10405.9|10403.9|1464
1725472200000|2024-09-04 17:50:00|10405.5|10403.5|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|1522
1725472500000|2024-09-04 17:55:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|1965
1725472800000|2024-09-04 18:00:00|10405.1|10403.1|10407.1|10405.1|10407.4|10405.4|10405.1|10403.1|7812
1725473100000|2024-09-04 18:05:00|10406.9|10404.9|10408.2|10406.2|10408.2|10406.2|10406.9|10404.9|3343
1725473400000|2024-09-04 18:10:00|10408.6|10406.6|10407.4|10405.4|10408.6|10406.6|10407.1|10405.1|4515
1725473700000|2024-09-04 18:15:00|10407.8|10405.8|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|1784
1725474000000|2024-09-04 18:20:00|10408.6|10406.6|10407.1|10405.1|10408.6|10406.6|10407.1|10405.1|1164
1725474300000|2024-09-04 18:25:00|10407.4|10405.4|10407.4|10405.4|10408.6|10406.6|10407.1|10405.1|3966
1725474600000|2024-09-04 18:30:00|10407.1|10405.1|10406.7|10404.7|10407.4|10405.4|10406.7|10404.7|1655
1725474900000|2024-09-04 18:35:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10406.3|10404.3|1493
1725475200000|2024-09-04 18:40:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|2609
1725475500000|2024-09-04 18:45:00|10406.7|10404.7|10406.7|10404.7|10407.4|10405.4|10406.7|10404.7|1814
1725475800000|2024-09-04 18:50:00|10407.1|10405.1|10408.2|10406.2|10408.6|10406.6|10407.1|10405.1|1665
1725476100000|2024-09-04 18:55:00|10408.6|10406.6|10409|10407|10409.4|10407.4|10408.2|10406.2|4296
1725476400000|2024-09-04 19:00:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10408.6|10406.6|3172
1725476700000|2024-09-04 19:05:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|2050
1725477000000|2024-09-04 19:10:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|2309
1725477300000|2024-09-04 19:15:00|10409.8|10407.8|10409.8|10407.8|10410.2|10408.2|10409.4|10407.4|3814
1725477600000|2024-09-04 19:20:00|10409.4|10407.4|10410.2|10408.2|10411.4|10409.4|10409.4|10407.4|5092
1725477900000|2024-09-04 19:25:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|1303
1725478200000|2024-09-04 19:30:00|10410.4|10408.4|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|1279
1725478500000|2024-09-04 19:35:00|10410.6|10408.6|10409.8|10407.8|10410.6|10408.6|10409|10407|4967
1725478800000|2024-09-04 19:40:00|10409.4|10407.4|10410.6|10408.6|10411|10409|10409.4|10407.4|2296
1725479100000|2024-09-04 19:45:00|10411|10409|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|2043
1725479400000|2024-09-04 19:50:00|10411.7|10409.7|10411|10409|10411.7|10409.7|10411|10409|1989
1725479700000|2024-09-04 19:55:00|10410.6|10408.6|10410.2|10408.2|10411|10409|10410.2|10408.2|1677
1725480000000|2024-09-04 20:00:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|3139
1725480300000|2024-09-04 20:05:00|10409.8|10407.8|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|243
1725480600000|2024-09-04 20:10:00|10410.2|10408.2|10411|10409|10411|10409|10410.2|10408.2|697
1725480900000|2024-09-04 20:15:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|2632
1725481200000|2024-09-04 20:20:00|10411.2|10409.2|10411|10409|10411.4|10409.4|10411|10409|1150
1725481500000|2024-09-04 20:25:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|554
1725481800000|2024-09-04 20:30:00|10410.6|10408.6|10410.2|10408.2|10411|10409|10410.2|10408.2|1499
1725482100000|2024-09-04 20:35:00|||||||||381
1725482400000|2024-09-04 20:40:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|564
1725482700000|2024-09-04 20:45:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|3162
1725483000000|2024-09-04 20:50:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411|10409|1765
1725483300000|2024-09-04 20:55:00|10411.4|10409.4|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|1525
1725487200000|2024-09-04 22:00:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|390
1725487500000|2024-09-04 22:05:00|10411.9|10409.9|10411.7|10409.7|10411.9|10409.9|10411.7|10409.7|629
1725487800000|2024-09-04 22:10:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|68
1725488100000|2024-09-04 22:15:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|37
1725488400000|2024-09-04 22:20:00|||||||||151
1725488700000|2024-09-04 22:25:00|||||||||7
1725489000000|2024-09-04 22:30:00|||||||||7
1725489300000|2024-09-04 22:35:00|||||||||183
1725489600000|2024-09-04 22:40:00|||||||||66
1725489900000|2024-09-04 22:45:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|205
1725490200000|2024-09-04 22:50:00|||||||||22
1725490500000|2024-09-04 22:55:00|||||||||146
1725490800000|2024-09-04 23:00:00|||||||||42
1725491100000|2024-09-04 23:05:00|||||||||41
1725491400000|2024-09-04 23:10:00|||||||||412
1725491700000|2024-09-04 23:15:00|||||||||123
1725492000000|2024-09-04 23:20:00|10412.7|10410.7|10412.7|10410.7|10412.9|10410.9|10412.7|10410.7|97
1725492300000|2024-09-04 23:25:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|318
1725492600000|2024-09-04 23:30:00|10413.1|10411.1|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|178
1725492900000|2024-09-04 23:35:00|10413.1|10411.1|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|124
1725493200000|2024-09-04 23:40:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|284
1725493500000|2024-09-04 23:45:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|192
1725493800000|2024-09-04 23:50:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|358
1725494100000|2024-09-04 23:55:00|10413.1|10411.1|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|76
1725494400000|2024-09-05 00:00:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|266
1725494700000|2024-09-05 00:05:00|10413.1|10411.1|10411.7|10409.7|10413.1|10411.1|10411.7|10409.7|689
1725495000000|2024-09-05 00:10:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|217
1725495300000|2024-09-05 00:15:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|623
1725495600000|2024-09-05 00:20:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|213
1725495900000|2024-09-05 00:25:00|10412.1|10410.1|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|721
1725496200000|2024-09-05 00:30:00|10411|10409|10410.6|10408.6|10411|10409|10410.6|10408.6|512
1725496500000|2024-09-05 00:35:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|668
1725496800000|2024-09-05 00:40:00|10410.4|10408.4|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|995
1725497100000|2024-09-05 00:45:00|10410.4|10408.4|10409.4|10407.4|10410.6|10408.6|10409.4|10407.4|387
1725497400000|2024-09-05 00:50:00|10409|10407|10408.6|10406.6|10409|10407|10408.2|10406.2|994
1725497700000|2024-09-05 00:55:00|10409|10407|10408.6|10406.6|10409|10407|10408.6|10406.6|326
1725498000000|2024-09-05 01:00:00|10408.8|10406.8|10409|10407|10409|10407|10408.2|10406.2|2055
1725498300000|2024-09-05 01:05:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10409|10407|120
1725498600000|2024-09-05 01:10:00|10409.4|10407.4|10408.6|10406.6|10409.4|10407.4|10408.6|10406.6|127
1725498900000|2024-09-05 01:15:00|10409|10407|10408.6|10406.6|10409|10407|10408.2|10406.2|433
1725499200000|2024-09-05 01:20:00|10409|10407|10409|10407|10409|10407|10408.8|10406.8|285
1725499500000|2024-09-05 01:25:00|10408.6|10406.6|10407.4|10405.4|10408.6|10406.6|10407.1|10405.1|3440
1725499800000|2024-09-05 01:30:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|874
1725500100000|2024-09-05 01:35:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.1|10405.1|324
1725500400000|2024-09-05 01:40:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.6|10405.6|1743
1725500700000|2024-09-05 01:45:00|||||||||342
1725501000000|2024-09-05 01:50:00|10407.4|10405.4|10407.4|10405.4|10407.6|10405.6|10407.4|10405.4|349
1725501300000|2024-09-05 01:55:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|167
1725501600000|2024-09-05 02:00:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|700
1725501900000|2024-09-05 02:05:00|10408.2|10406.2|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|296
1725502200000|2024-09-05 02:10:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|135
1725502500000|2024-09-05 02:15:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|20
1725502800000|2024-09-05 02:20:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|2302
1725503100000|2024-09-05 02:25:00|10408.2|10406.2|10409|10407|10409.2|10407.2|10408.2|10406.2|715
1725503400000|2024-09-05 02:30:00|10408.6|10406.6|10409|10407|10409.4|10407.4|10408.6|10406.6|1850
1725503700000|2024-09-05 02:35:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409|10407|245
1725504000000|2024-09-05 02:40:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409|10407|87
1725504300000|2024-09-05 02:45:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|404
1725504600000|2024-09-05 02:50:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10409|10407|99
1725504900000|2024-09-05 02:55:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409.2|10407.2|106
1725505200000|2024-09-05 03:00:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|124
1725505500000|2024-09-05 03:05:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10409|10407|345
1725505800000|2024-09-05 03:10:00|||||||||39
1725506100000|2024-09-05 03:15:00|||||||||12
1725506400000|2024-09-05 03:20:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|964
1725506700000|2024-09-05 03:25:00|10410|10408|10409.8|10407.8|10410.6|10408.6|10409.8|10407.8|341
1725507000000|2024-09-05 03:30:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|190
1725507300000|2024-09-05 03:35:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|226
1725507600000|2024-09-05 03:40:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|702
1725507900000|2024-09-05 03:45:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|172
1725508200000|2024-09-05 03:50:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|1096
1725508500000|2024-09-05 03:55:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409|10407|345
1725508800000|2024-09-05 04:00:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409.2|10407.2|59
1725509100000|2024-09-05 04:05:00|10409|10407|10409|10407|10409|10407|10409|10407|142
1725509400000|2024-09-05 04:10:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10408.8|10406.8|216
1725509700000|2024-09-05 04:15:00|10408.6|10406.6|10409|10407|10409|10407|10408.6|10406.6|356
1725510000000|2024-09-05 04:20:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10409|10407|278
1725510300000|2024-09-05 04:25:00|10409.2|10407.2|10409.2|10407.2|10409.4|10407.4|10409|10407|162
1725510600000|2024-09-05 04:30:00|10409|10407|10409.2|10407.2|10409.4|10407.4|10409|10407|78
1725510900000|2024-09-05 04:35:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|311
1725511200000|2024-09-05 04:40:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|68
1725511500000|2024-09-05 04:45:00|10409.6|10407.6|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|278
1725511800000|2024-09-05 04:50:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|184
1725512100000|2024-09-05 04:55:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409.2|10407.2|42
1725512400000|2024-09-05 05:00:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|85
1725512700000|2024-09-05 05:05:00|10410|10408|10410.6|10408.6|10410.6|10408.6|10410|10408|217
1725513000000|2024-09-05 05:10:00|10410.4|10408.4|10410.2|10408.2|10410.4|10408.4|10410.2|10408.2|122
1725513300000|2024-09-05 05:15:00|||||||||51
1725513600000|2024-09-05 05:20:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|353
1725513900000|2024-09-05 05:25:00|10409.4|10407.4|10410.2|10408.2|10410.2|10408.2|10409.4|10407.4|199
1725514200000|2024-09-05 05:30:00|||||||||6
1725514500000|2024-09-05 05:35:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|585
1725514800000|2024-09-05 05:40:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|265
1725515100000|2024-09-05 05:45:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|302
1725515400000|2024-09-05 05:50:00|10411|10409|10411|10409|10411|10409|10410.6|10408.6|512
1725515700000|2024-09-05 05:55:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|431
1725516000000|2024-09-05 06:00:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|1590
1725516300000|2024-09-05 06:05:00|10411.7|10409.7|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|1257
1725516600000|2024-09-05 06:10:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|837
1725516900000|2024-09-05 06:15:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1192
1725517200000|2024-09-05 06:20:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|923
1725517500000|2024-09-05 06:25:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|790
1725517800000|2024-09-05 06:30:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.1|10410.1|1455
1725518100000|2024-09-05 06:35:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|834
1725518400000|2024-09-05 06:40:00|10412.3|10410.3|10411.4|10409.4|10412.5|10410.5|10411.4|10409.4|1017
1725518700000|2024-09-05 06:45:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|441
1725519000000|2024-09-05 06:50:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|900
1725519300000|2024-09-05 06:55:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|411
1725519600000|2024-09-05 07:00:00|10411.4|10409.4|10412.1|10410.1|10412.1|10410.1|10411.4|10409.4|455
1725519900000|2024-09-05 07:05:00|10412.5|10410.5|10411.4|10409.4|10412.5|10410.5|10411.4|10409.4|969
1725520200000|2024-09-05 07:10:00|10411.2|10409.2|10410.2|10408.2|10411.4|10409.4|10410.2|10408.2|1326
1725520500000|2024-09-05 07:15:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|780
1725520800000|2024-09-05 07:20:00|10409.8|10407.8|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|1452
1725521100000|2024-09-05 07:25:00|10409.4|10407.4|10409|10407|10409.8|10407.8|10409|10407|1826
1725521400000|2024-09-05 07:30:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10408.2|10406.2|2067
1725521700000|2024-09-05 07:35:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|967
1725522000000|2024-09-05 07:40:00|10409|10407|10409|10407|10409|10407|10408.6|10406.6|790
1725522300000|2024-09-05 07:45:00|||||||||557
1725522600000|2024-09-05 07:50:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|1414
1725522900000|2024-09-05 07:55:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10408.6|10406.6|1278
1725523200000|2024-09-05 08:00:00|10409|10407|10408.6|10406.6|10409|10407|10408.6|10406.6|598
1725523500000|2024-09-05 08:05:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1637
1725523800000|2024-09-05 08:10:00|||||||||213
1725524100000|2024-09-05 08:15:00|10408.2|10406.2|10408.6|10406.6|10409|10407|10408.2|10406.2|1299
1725524400000|2024-09-05 08:20:00|10408.2|10406.2|10408.2|10406.2|10408.6|10406.6|10408|10406|916
1725524700000|2024-09-05 08:25:00|||||||||354
1725525000000|2024-09-05 08:30:00|10408.4|10406.4|10407.8|10405.8|10408.6|10406.6|10407.8|10405.8|1077
1725525300000|2024-09-05 08:35:00|10407.4|10405.4|10407.8|10405.8|10408.2|10406.2|10407.4|10405.4|2367
1725525600000|2024-09-05 08:40:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|534
1725525900000|2024-09-05 08:45:00|10408.2|10406.2|10408.2|10406.2|10409|10407|10408.2|10406.2|1597
1725526200000|2024-09-05 08:50:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.2|10406.2|406
1725526500000|2024-09-05 08:55:00|10409|10407|10408.2|10406.2|10409|10407|10408.2|10406.2|679
1725526800000|2024-09-05 09:00:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|579
1725527100000|2024-09-05 09:05:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|3294
1725527400000|2024-09-05 09:10:00|10408.4|10406.4|10409|10407|10409|10407|10408.4|10406.4|1402
1725527700000|2024-09-05 09:15:00|||||||||54
1725528000000|2024-09-05 09:20:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409.2|10407.2|759
1725528300000|2024-09-05 09:25:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|254
1725528600000|2024-09-05 09:30:00|10409.6|10407.6|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|722
1725528900000|2024-09-05 09:35:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|441
1725529200000|2024-09-05 09:40:00|||||||||58
1725529500000|2024-09-05 09:45:00|||||||||223
1725529800000|2024-09-05 09:50:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|579
1725530100000|2024-09-05 09:55:00|10409|10407|10408.6|10406.6|10409|10407|10408.6|10406.6|328
1725530400000|2024-09-05 10:00:00|10409|10407|10408.6|10406.6|10409|10407|10408.2|10406.2|928
1725530700000|2024-09-05 10:05:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|735
1725531000000|2024-09-05 10:10:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|150
1725531300000|2024-09-05 10:15:00|10409|10407|10409|10407|10409|10407|10409|10407|63
1725531600000|2024-09-05 10:20:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10409|10407|138
1725531900000|2024-09-05 10:25:00|10408.6|10406.6|10409|10407|10409|10407|10408.6|10406.6|343
1725532200000|2024-09-05 10:30:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10409|10407|333
1725532500000|2024-09-05 10:35:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|352
1725532800000|2024-09-05 10:40:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|729
1725533100000|2024-09-05 10:45:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|414
1725533400000|2024-09-05 10:50:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|526
1725533700000|2024-09-05 10:55:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10408|10406|130
1725534000000|2024-09-05 11:00:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|146
1725534300000|2024-09-05 11:05:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|726
1725534600000|2024-09-05 11:10:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|405
1725534900000|2024-09-05 11:15:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|176
1725535200000|2024-09-05 11:20:00|10408.6|10406.6|10409|10407|10409|10407|10408.6|10406.6|3358
1725535500000|2024-09-05 11:25:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|236
1725535800000|2024-09-05 11:30:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|346
1725536100000|2024-09-05 11:35:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|1037
1725536400000|2024-09-05 11:40:00|10409.4|10407.4|10408.2|10406.2|10409.8|10407.8|10408.2|10406.2|1353
1725536700000|2024-09-05 11:45:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|1906
1725537000000|2024-09-05 11:50:00|10408.4|10406.4|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|1369
1725537300000|2024-09-05 11:55:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|1447
1725537600000|2024-09-05 12:00:00|10409.8|10407.8|10410.6|10408.6|10410.6|10408.6|10409.4|10407.4|3103
1725537900000|2024-09-05 12:05:00|10410.2|10408.2|10411|10409|10411.4|10409.4|10410.2|10408.2|5979
1725538200000|2024-09-05 12:10:00|10411.4|10409.4|10411.7|10409.7|10412.1|10410.1|10411|10409|3299
1725538500000|2024-09-05 12:15:00|10414.9|10412.9|10417.2|10415.2|10417.2|10415.2|10412.9|10410.9|14174
1725538800000|2024-09-05 12:20:00|10417.6|10415.6|10418.8|10416.8|10418.8|10416.8|10417.6|10415.6|6342
1725539100000|2024-09-05 12:25:00|10418.4|10416.4|10419.6|10417.6|10420.1|10418.1|10418|10416|3896
1725539400000|2024-09-05 12:30:00|10416.8|10414.8|10416.8|10414.8|10418.4|10416.4|10414.5|10412.5|9495
1725539700000|2024-09-05 12:35:00|10416.4|10414.4|10416.8|10414.8|10418.8|10416.8|10416.4|10414.4|5271
1725540000000|2024-09-05 12:40:00|10417|10415|10417.6|10415.6|10418.4|10416.4|10416.8|10414.8|2491
1725540300000|2024-09-05 12:45:00|10418|10416|10417.2|10415.2|10418.4|10416.4|10416.8|10414.8|2752
1725540600000|2024-09-05 12:50:00|10417.4|10415.4|10416.4|10414.4|10419.2|10417.2|10416|10414|7596
1725540900000|2024-09-05 12:55:00|10416|10414|10417.6|10415.6|10418|10416|10415.6|10413.6|4699
1725541200000|2024-09-05 13:00:00|10418|10416|10418.8|10416.8|10419.2|10417.2|10417.6|10415.6|5760
1725541500000|2024-09-05 13:05:00|10419.2|10417.2|10419.6|10417.6|10420.3|10418.3|10418.8|10416.8|4993
1725541800000|2024-09-05 13:10:00|10419.9|10417.9|10419.6|10417.6|10420.3|10418.3|10419.6|10417.6|1358
1725542100000|2024-09-05 13:15:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|4788
1725542400000|2024-09-05 13:20:00|10419.2|10417.2|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|3883
1725542700000|2024-09-05 13:25:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10418.4|10416.4|3888
1725543000000|2024-09-05 13:30:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418|10416|3428
1725543300000|2024-09-05 13:35:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418|10416|2579
1725543600000|2024-09-05 13:40:00|10418.4|10416.4|10418.4|10416.4|10419.2|10417.2|10418|10416|2609
1725543900000|2024-09-05 13:45:00|10418.2|10416.2|10417.6|10415.6|10419.2|10417.2|10417.4|10415.4|3762
1725544200000|2024-09-05 13:50:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|6372
1725544500000|2024-09-05 13:55:00|10419.2|10417.2|10419.4|10417.4|10419.6|10417.6|10419.2|10417.2|2991
1725544800000|2024-09-05 14:00:00|10416.8|10414.8|10413.3|10411.3|10418.8|10416.8|10412.1|10410.1|15769
1725545100000|2024-09-05 14:05:00|10412.9|10410.9|10412.5|10410.5|10413.7|10411.7|10411.4|10409.4|15384
1725545400000|2024-09-05 14:10:00|10412.1|10410.1|10413.7|10411.7|10414.1|10412.1|10412.1|10410.1|5125
1725545700000|2024-09-05 14:15:00|10414.1|10412.1|10412.5|10410.5|10414.1|10412.1|10412.5|10410.5|5467
1725546000000|2024-09-05 14:20:00|10412.1|10410.1|10409.4|10407.4|10412.5|10410.5|10409|10407|9988
1725546300000|2024-09-05 14:25:00|10409.2|10407.2|10409.4|10407.4|10409.8|10407.8|10407.8|10405.8|6542
1725546600000|2024-09-05 14:30:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10408.2|10406.2|4520
1725546900000|2024-09-05 14:35:00|10409.8|10407.8|10407.4|10405.4|10409.8|10407.8|10407.4|10405.4|4891
1725547200000|2024-09-05 14:40:00|10407.1|10405.1|10405.1|10403.1|10407.4|10405.4|10403.9|10401.9|8232
1725547500000|2024-09-05 14:45:00|10404.7|10402.7|10406.7|10404.7|10406.7|10404.7|10404.7|10402.7|6949
1725547800000|2024-09-05 14:50:00|10407.1|10405.1|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|5128
1725548100000|2024-09-05 14:55:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|4359
1725548400000|2024-09-05 15:00:00|10405.9|10403.9|10407.4|10405.4|10407.4|10405.4|10405.9|10403.9|4040
1725548700000|2024-09-05 15:05:00|10407.1|10405.1|10406.3|10404.3|10407.1|10405.1|10405.9|10403.9|2531
1725549000000|2024-09-05 15:10:00|10406.7|10404.7|10409|10407|10409|10407|10406.7|10404.7|3277
1725549300000|2024-09-05 15:15:00|10408.6|10406.6|10408.6|10406.6|10409.4|10407.4|10408.6|10406.6|2553
1725549600000|2024-09-05 15:20:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|1949
1725549900000|2024-09-05 15:25:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|4803
1725550200000|2024-09-05 15:30:00|10409.8|10407.8|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|2901
1725550500000|2024-09-05 15:35:00|10410.2|10408.2|10410.6|10408.6|10411|10409|10409.8|10407.8|3868
1725550800000|2024-09-05 15:40:00|10410.8|10408.8|10411.7|10409.7|10411.7|10409.7|10410.6|10408.6|1877
1725551100000|2024-09-05 15:45:00|10411.4|10409.4|10410.6|10408.6|10411.4|10409.4|10410.2|10408.2|2450
1725551400000|2024-09-05 15:50:00|10410.2|10408.2|10411.4|10409.4|10411.7|10409.7|10410.2|10408.2|3410
1725551700000|2024-09-05 15:55:00|10411.7|10409.7|10411.4|10409.4|10412.5|10410.5|10411.4|10409.4|4623
1725552000000|2024-09-05 16:00:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411|10409|8343
1725552300000|2024-09-05 16:05:00|10411.7|10409.7|10411|10409|10411.7|10409.7|10411|10409|1460
1725552600000|2024-09-05 16:10:00|10411.4|10409.4|10412.1|10410.1|10412.5|10410.5|10411.4|10409.4|3829
1725552900000|2024-09-05 16:15:00|10412.5|10410.5|10412.5|10410.5|10413.1|10411.1|10412.5|10410.5|2103
1725553200000|2024-09-05 16:20:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|1946
1725553500000|2024-09-05 16:25:00|10412.3|10410.3|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|1603
1725553800000|2024-09-05 16:30:00|10412.1|10410.1|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|988
1725554100000|2024-09-05 16:35:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|2542
1725554400000|2024-09-05 16:40:00|10413.3|10411.3|10412.1|10410.1|10413.3|10411.3|10412.1|10410.1|2280
1725554700000|2024-09-05 16:45:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|1230
1725555000000|2024-09-05 16:50:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|1302
1725555300000|2024-09-05 16:55:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.4|10409.4|1612
1725555600000|2024-09-05 17:00:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.4|10409.4|2099
1725555900000|2024-09-05 17:05:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|1469
1725556200000|2024-09-05 17:10:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|1254
1725556500000|2024-09-05 17:15:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1772
1725556800000|2024-09-05 17:20:00|10413.7|10411.7|10412.5|10410.5|10413.7|10411.7|10412.5|10410.5|1062
1725557100000|2024-09-05 17:25:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1677
1725557400000|2024-09-05 17:30:00|10412.5|10410.5|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|1433
1725557700000|2024-09-05 17:35:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.1|10410.1|3736
1725558000000|2024-09-05 17:40:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|1990
1725558300000|2024-09-05 17:45:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1436
1725558600000|2024-09-05 17:50:00|10411.7|10409.7|10412.9|10410.9|10412.9|10410.9|10411.7|10409.7|1219
1725558900000|2024-09-05 17:55:00|10412.5|10410.5|10412.9|10410.9|10413.1|10411.1|10412.1|10410.1|1902
1725559200000|2024-09-05 18:00:00|10413.3|10411.3|10413.7|10411.7|10414.1|10412.1|10412.9|10410.9|3491
1725559500000|2024-09-05 18:05:00|10413.9|10411.9|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1830
1725559800000|2024-09-05 18:10:00|10414.5|10412.5|10413.7|10411.7|10414.5|10412.5|10413.3|10411.3|1336
1725560100000|2024-09-05 18:15:00|10413.9|10411.9|10412.9|10410.9|10414.1|10412.1|10412.9|10410.9|1619
1725560400000|2024-09-05 18:20:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|5199
1725560700000|2024-09-05 18:25:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|573
1725561000000|2024-09-05 18:30:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|2583
1725561300000|2024-09-05 18:35:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|1576
1725561600000|2024-09-05 18:40:00|10412.7|10410.7|10412.1|10410.1|10412.7|10410.7|10411.7|10409.7|2817
1725561900000|2024-09-05 18:45:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|407
1725562200000|2024-09-05 18:50:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10411|10409|2028
1725562500000|2024-09-05 18:55:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|6361
1725562800000|2024-09-05 19:00:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|2259
1725563100000|2024-09-05 19:05:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.1|10410.1|2194
1725563400000|2024-09-05 19:10:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1351
1725563700000|2024-09-05 19:15:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.5|10410.5|696
1725564000000|2024-09-05 19:20:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|825
1725564300000|2024-09-05 19:25:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|970
1725564600000|2024-09-05 19:30:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|978
1725564900000|2024-09-05 19:35:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1167
1725565200000|2024-09-05 19:40:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1478
1725565500000|2024-09-05 19:45:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|2144
1725565800000|2024-09-05 19:50:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|1014
1725566100000|2024-09-05 19:55:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1931
1725566400000|2024-09-05 20:00:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|2593
1725566700000|2024-09-05 20:05:00|10411.7|10409.7|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|987
1725567000000|2024-09-05 20:10:00|||||||||567
1725567300000|2024-09-05 20:15:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|2298
1725567600000|2024-09-05 20:20:00|10413.1|10411.1|10413.3|10411.3|10413.3|10411.3|10413.1|10411.1|2447
1725567900000|2024-09-05 20:25:00|||||||||545
1725568200000|2024-09-05 20:30:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|2576
1725568500000|2024-09-05 20:35:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|959
1725568800000|2024-09-05 20:40:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1388
1725569100000|2024-09-05 20:45:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|2283
1725569400000|2024-09-05 20:50:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|720
1725569700000|2024-09-05 20:55:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1145
1725573600000|2024-09-05 22:00:00|10413.7|10411.7|10412.5|10410.5|10413.7|10411.7|10412.5|10410.5|777
1725573900000|2024-09-05 22:05:00|10412.7|10410.7|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|54
1725574200000|2024-09-05 22:10:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|23
1725574500000|2024-09-05 22:15:00|||||||||150
1725574800000|2024-09-05 22:20:00|||||||||20
1725575100000|2024-09-05 22:25:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|41
1725575400000|2024-09-05 22:30:00|||||||||2
1725575700000|2024-09-05 22:35:00|10412.3|10410.3|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|191
1725576300000|2024-09-05 22:45:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|34
1725576900000|2024-09-05 22:55:00|||||||||29
1725577200000|2024-09-05 23:00:00|||||||||6
1725577500000|2024-09-05 23:05:00|10412.7|10410.7|10413.3|10411.3|10413.3|10411.3|10412.7|10410.7|279
1725577800000|2024-09-05 23:10:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|567
1725578100000|2024-09-05 23:15:00|||||||||1
1725578400000|2024-09-05 23:20:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|264
1725578700000|2024-09-05 23:25:00|||||||||70
1725579000000|2024-09-05 23:30:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|61
1725579300000|2024-09-05 23:35:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|254
1725579600000|2024-09-05 23:40:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|54
1725579900000|2024-09-05 23:45:00|10412.1|10410.1|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|69
1725580200000|2024-09-05 23:50:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|130
1725580500000|2024-09-05 23:55:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|31
1725580800000|2024-09-06 00:00:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|166
1725581100000|2024-09-06 00:05:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|221
1725581400000|2024-09-06 00:10:00|10412.3|10410.3|10412.9|10410.9|10412.9|10410.9|10412.3|10410.3|65
1725581700000|2024-09-06 00:15:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|50
1725582000000|2024-09-06 00:20:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|158
1725582300000|2024-09-06 00:25:00|10412.7|10410.7|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|130
1725582600000|2024-09-06 00:30:00|10412.9|10410.9|10413.7|10411.7|10413.7|10411.7|10412.9|10410.9|157
1725582900000|2024-09-06 00:35:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|614
1725583200000|2024-09-06 00:40:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|589
1725583500000|2024-09-06 00:45:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|270
1725583800000|2024-09-06 00:50:00|10413.5|10411.5|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|478
1725584100000|2024-09-06 00:55:00|10413.9|10411.9|10413.9|10411.9|10414.1|10412.1|10413.7|10411.7|445
1725584400000|2024-09-06 01:00:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|139
1725584700000|2024-09-06 01:05:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|192
1725585000000|2024-09-06 01:10:00|10413.7|10411.7|10413.3|10411.3|10413.9|10411.9|10413.3|10411.3|178
1725585300000|2024-09-06 01:15:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|117
1725585600000|2024-09-06 01:20:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|89
1725585900000|2024-09-06 01:25:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|160
1725586200000|2024-09-06 01:30:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.1|10410.1|448
1725586500000|2024-09-06 01:35:00|10412.7|10410.7|10412.5|10410.5|10412.7|10410.7|10412.5|10410.5|720
1725586800000|2024-09-06 01:40:00|10412.9|10410.9|10412.7|10410.7|10412.9|10410.9|10412.5|10410.5|182
1725587100000|2024-09-06 01:45:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|23
1725587400000|2024-09-06 01:50:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|639
1725587700000|2024-09-06 01:55:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.3|10410.3|207
1725588000000|2024-09-06 02:00:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|172
1725588300000|2024-09-06 02:05:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|333
1725588600000|2024-09-06 02:10:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|42
1725588900000|2024-09-06 02:15:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|169
1725589200000|2024-09-06 02:20:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|288
1725589500000|2024-09-06 02:25:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|73
1725589800000|2024-09-06 02:30:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|83
1725590100000|2024-09-06 02:35:00|10413.1|10411.1|10412.1|10410.1|10413.1|10411.1|10412.1|10410.1|571
1725590400000|2024-09-06 02:40:00|10412.3|10410.3|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|74
1725590700000|2024-09-06 02:45:00|10412.3|10410.3|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|207
1725591000000|2024-09-06 02:50:00|||||||||83
1725591300000|2024-09-06 02:55:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|188
1725591600000|2024-09-06 03:00:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|36
1725591900000|2024-09-06 03:05:00|||||||||10
1725592200000|2024-09-06 03:10:00|10412.9|10410.9|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|709
1725592500000|2024-09-06 03:15:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|338
1725592800000|2024-09-06 03:20:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|68
1725593100000|2024-09-06 03:25:00|||||||||145
1725593400000|2024-09-06 03:30:00|||||||||158
1725593700000|2024-09-06 03:35:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.5|10411.5|147
1725594000000|2024-09-06 03:40:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|852
1725594300000|2024-09-06 03:45:00|10413.9|10411.9|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|96
1725594600000|2024-09-06 03:50:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|290
1725594900000|2024-09-06 03:55:00|||||||||5
1725595200000|2024-09-06 04:00:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|235
1725595500000|2024-09-06 04:05:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|506
1725595800000|2024-09-06 04:10:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|133
1725596100000|2024-09-06 04:15:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|306
1725596400000|2024-09-06 04:20:00|||||||||95
1725596700000|2024-09-06 04:25:00|||||||||10
1725597000000|2024-09-06 04:30:00|||||||||5
1725597300000|2024-09-06 04:35:00|||||||||15
1725597600000|2024-09-06 04:40:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|267
1725597900000|2024-09-06 04:45:00|||||||||88
1725598200000|2024-09-06 04:50:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|695
1725598500000|2024-09-06 04:55:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|316
1725598800000|2024-09-06 05:00:00|||||||||66
1725599100000|2024-09-06 05:05:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|177
1725599400000|2024-09-06 05:10:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|1163
1725599700000|2024-09-06 05:15:00|10415.8|10413.8|10415.8|10413.8|10416|10414|10415.6|10413.6|607
1725600000000|2024-09-06 05:20:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|353
1725600300000|2024-09-06 05:25:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|379
1725600600000|2024-09-06 05:30:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|178
1725600900000|2024-09-06 05:35:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|296
1725601200000|2024-09-06 05:40:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|300
1725601500000|2024-09-06 05:45:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|566
1725601800000|2024-09-06 05:50:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|236
1725602100000|2024-09-06 05:55:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|344
1725602400000|2024-09-06 06:00:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|308
1725602700000|2024-09-06 06:05:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|305
1725603000000|2024-09-06 06:10:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|974
1725603300000|2024-09-06 06:15:00|10416.6|10414.6|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|560
1725603600000|2024-09-06 06:20:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|349
1725603900000|2024-09-06 06:25:00|10416.4|10414.4|10417.6|10415.6|10417.6|10415.6|10416.4|10414.4|852
1725604200000|2024-09-06 06:30:00|10418|10416|10417.6|10415.6|10418|10416|10417.2|10415.2|1702
1725604500000|2024-09-06 06:35:00|10417.4|10415.4|10418|10416|10418|10416|10417.4|10415.4|855
1725604800000|2024-09-06 06:40:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418|10416|1380
1725605100000|2024-09-06 06:45:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|520
1725605400000|2024-09-06 06:50:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|1624
1725605700000|2024-09-06 06:55:00|10419|10417|10419.9|10417.9|10419.9|10417.9|10419|10417|1945
1725606000000|2024-09-06 07:00:00|10420.1|10418.1|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|2336
1725606300000|2024-09-06 07:05:00|10419.9|10417.9|10419.6|10417.6|10420.7|10418.7|10419.2|10417.2|1611
1725606600000|2024-09-06 07:10:00|10419.2|10417.2|10420.3|10418.3|10420.3|10418.3|10419.2|10417.2|876
1725606900000|2024-09-06 07:15:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|1633
1725607200000|2024-09-06 07:20:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10420.7|10418.7|1603
1725607500000|2024-09-06 07:25:00|10421.5|10419.5|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|3615
1725607800000|2024-09-06 07:30:00|10421.1|10419.1|10419.9|10417.9|10421.1|10419.1|10419.9|10417.9|489
1725608100000|2024-09-06 07:35:00|10420.3|10418.3|10419.6|10417.6|10420.7|10418.7|10419.6|10417.6|725
1725608400000|2024-09-06 07:40:00|10419.2|10417.2|10419.6|10417.6|10419.9|10417.9|10418.8|10416.8|1037
1725608700000|2024-09-06 07:45:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|1700
1725609000000|2024-09-06 07:50:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|652
1725609300000|2024-09-06 07:55:00|10419.8|10417.8|10418.8|10416.8|10419.9|10417.9|10418.8|10416.8|1214
1725609600000|2024-09-06 08:00:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10418|10416|1764
1725609900000|2024-09-06 08:05:00|10417.6|10415.6|10418|10416|10418.4|10416.4|10417.6|10415.6|1309
1725610200000|2024-09-06 08:10:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10416.8|10414.8|1683
1725610500000|2024-09-06 08:15:00|10417.4|10415.4|10418|10416|10418.4|10416.4|10417.2|10415.2|771
1725610800000|2024-09-06 08:20:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|1244
1725611100000|2024-09-06 08:25:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|2380
1725611400000|2024-09-06 08:30:00|10416.8|10414.8|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|1637
1725611700000|2024-09-06 08:35:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|809
1725612000000|2024-09-06 08:40:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|2626
1725612300000|2024-09-06 08:45:00|10418|10416|10418|10416|10418|10416|10418|10416|318
1725612600000|2024-09-06 08:50:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|260
1725612900000|2024-09-06 08:55:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|962
1725613200000|2024-09-06 09:00:00|10418|10416|10418|10416|10418.4|10416.4|10417.6|10415.6|1272
1725613500000|2024-09-06 09:05:00|10417.6|10415.6|10418|10416|10418|10416|10417.2|10415.2|1128
1725613800000|2024-09-06 09:10:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|462
1725614100000|2024-09-06 09:15:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|591
1725614400000|2024-09-06 09:20:00|||||||||259
1725614700000|2024-09-06 09:25:00|10417.2|10415.2|10417.6|10415.6|10418|10416|10417.2|10415.2|461
1725615000000|2024-09-06 09:30:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|372
1725615300000|2024-09-06 09:35:00|10417.8|10415.8|10418.4|10416.4|10418.4|10416.4|10417.8|10415.8|264
1725615600000|2024-09-06 09:40:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|1260
1725615900000|2024-09-06 09:45:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|942
1725616200000|2024-09-06 09:50:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418|10416|1127
1725616500000|2024-09-06 09:55:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|600
1725616800000|2024-09-06 10:00:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|818
1725617100000|2024-09-06 10:05:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|419
1725617400000|2024-09-06 10:10:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|1073
1725617700000|2024-09-06 10:15:00|||||||||117
1725618000000|2024-09-06 10:20:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|324
1725618300000|2024-09-06 10:25:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|1000
1725618600000|2024-09-06 10:30:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|989
1725618900000|2024-09-06 10:35:00|10417.6|10415.6|10417.2|10415.2|10418|10416|10417.2|10415.2|244
1725619200000|2024-09-06 10:40:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|255
1725619500000|2024-09-06 10:45:00|10418|10416|10418|10416|10418|10416|10418|10416|1089
1725619800000|2024-09-06 10:50:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|377
1725620100000|2024-09-06 10:55:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|187
1725620400000|2024-09-06 11:00:00|10417.2|10415.2|10418|10416|10418|10416|10417.2|10415.2|1190
1725620700000|2024-09-06 11:05:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|2298
1725621000000|2024-09-06 11:10:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|654
1725621300000|2024-09-06 11:15:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|1349
1725621600000|2024-09-06 11:20:00|10417.2|10415.2|10416.4|10414.4|10417.2|10415.2|10416|10414|2027
1725621900000|2024-09-06 11:25:00|10416|10414|10415.3|10413.3|10416.4|10414.4|10415.3|10413.3|5184
1725622200000|2024-09-06 11:30:00|10415.6|10413.6|10415.3|10413.3|10416|10414|10415.3|10413.3|1835
1725622500000|2024-09-06 11:35:00|10415.6|10413.6|10414.1|10412.1|10415.6|10413.6|10414.1|10412.1|2245
1725622800000|2024-09-06 11:40:00|10414.5|10412.5|10414.5|10412.5|10415.3|10413.3|10414.1|10412.1|5284
1725623100000|2024-09-06 11:45:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1520
1725623400000|2024-09-06 11:50:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|1649
1725623700000|2024-09-06 11:55:00|10414.5|10412.5|10415.6|10413.6|10416.8|10414.8|10414.5|10412.5|3795
1725624000000|2024-09-06 12:00:00|10416|10414|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|7661
1725624300000|2024-09-06 12:05:00|10415.3|10413.3|10414.5|10412.5|10416|10414|10413.7|10411.7|6668
1725624600000|2024-09-06 12:10:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10413.3|10411.3|4182
1725624900000|2024-09-06 12:15:00|10414.1|10412.1|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|2864
1725625200000|2024-09-06 12:20:00|10413.9|10411.9|10412.9|10410.9|10414.1|10412.1|10412.9|10410.9|3537
1725625500000|2024-09-06 12:25:00|10413.1|10411.1|10413.7|10411.7|10415.6|10413.6|10410.6|10408.6|5603
1725625800000|2024-09-06 12:30:00|10413.1|10411.1|10425|10423|10432.4|10430.4|10392.8|10390.8|15917
1725626100000|2024-09-06 12:35:00|10425.2|10423.2|10429.3|10427.3|10431.3|10429.3|10424.6|10422.6|18316
1725626400000|2024-09-06 12:40:00|10428.9|10426.9|10429.7|10427.7|10431.5|10429.5|10427.8|10425.8|10890
1725626700000|2024-09-06 12:45:00|10430.1|10428.1|10425|10423|10431.3|10429.3|10424.6|10422.6|10855
1725627000000|2024-09-06 12:50:00|10425.2|10423.2|10421.7|10419.7|10425.8|10423.8|10421.1|10419.1|11920
1725627300000|2024-09-06 12:55:00|10421.9|10419.9|10422.5|10420.5|10424.2|10422.2|10420.3|10418.3|8138
1725627600000|2024-09-06 13:00:00|10422.3|10420.3|10423.1|10421.1|10425.4|10423.4|10421.9|10419.9|10139
1725627900000|2024-09-06 13:05:00|10422.7|10420.7|10417.6|10415.6|10423.9|10421.9|10417.2|10415.2|12145
1725628200000|2024-09-06 13:10:00|10417.2|10415.2|10419.9|10417.9|10419.9|10417.9|10416.4|10414.4|8410
1725628500000|2024-09-06 13:15:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10418.4|10416.4|3868
1725628800000|2024-09-06 13:20:00|10419.9|10417.9|10420.3|10418.3|10421.9|10419.9|10419.2|10417.2|3835
1725629100000|2024-09-06 13:25:00|10419.9|10417.9|10418.4|10416.4|10419.9|10417.9|10417.2|10415.2|8969
1725629400000|2024-09-06 13:30:00|10418.8|10416.8|10416.4|10414.4|10418.8|10416.8|10416|10414|5656
1725629700000|2024-09-06 13:35:00|10416|10414|10412.9|10410.9|10416|10414|10412.5|10410.5|8552
1725630000000|2024-09-06 13:40:00|10413.3|10411.3|10409.4|10407.4|10414.5|10412.5|10408.6|10406.6|11904
1725630300000|2024-09-06 13:45:00|10409.8|10407.8|10407.4|10405.4|10410.2|10408.2|10407.4|10405.4|10280
1725630600000|2024-09-06 13:50:00|10407.8|10405.8|10409|10407|10409.8|10407.8|10407.4|10405.4|6639
1725630900000|2024-09-06 13:55:00|10409.4|10407.4|10411.7|10409.7|10411.7|10409.7|10408.2|10406.2|5122
1725631200000|2024-09-06 14:00:00|10412.1|10410.1|10414.1|10412.1|10414.1|10412.1|10412.1|10410.1|10537
1725631500000|2024-09-06 14:05:00|10413.7|10411.7|10415.6|10413.6|10415.6|10413.6|10413.7|10411.7|5429
1725631800000|2024-09-06 14:10:00|10416|10414|10417.6|10415.6|10418|10416|10414.9|10412.9|8168
1725632100000|2024-09-06 14:15:00|10418|10416|10419.2|10417.2|10419.6|10417.6|10417.2|10415.2|7383
1725632400000|2024-09-06 14:20:00|10419.6|10417.6|10420.7|10418.7|10421.1|10419.1|10418.4|10416.4|4811
1725632700000|2024-09-06 14:25:00|10420.9|10418.9|10421.9|10419.9|10422.7|10420.7|10420.7|10418.7|5114
1725633000000|2024-09-06 14:30:00|10421.7|10419.7|10422.7|10420.7|10422.7|10420.7|10420.3|10418.3|7188
1725633300000|2024-09-06 14:35:00|10422.3|10420.3|10426.2|10424.2|10426.6|10424.6|10421.9|10419.9|12777
1725633600000|2024-09-06 14:40:00|10426|10424|10428.1|10426.1|10428.5|10426.5|10425.8|10423.8|8309
1725633900000|2024-09-06 14:45:00|10428.5|10426.5|10427.6|10425.6|10428.5|10426.5|10425.8|10423.8|5118
1725634200000|2024-09-06 14:50:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10426.6|10424.6|3808
1725634500000|2024-09-06 14:55:00|10428.5|10426.5|10428.1|10426.1|10429.3|10427.3|10427.4|10425.4|7585
1725634800000|2024-09-06 15:00:00|10428.9|10426.9|10433.6|10431.6|10443|10441|10428.9|10426.9|22985
1725635100000|2024-09-06 15:05:00|10433.2|10431.2|10429.3|10427.3|10436.7|10434.7|10427.8|10425.8|11774
1725635400000|2024-09-06 15:10:00|10429.7|10427.7|10434|10432|10434.8|10432.8|10429.3|10427.3|11389
1725635700000|2024-09-06 15:15:00|10433.8|10431.8|10436.4|10434.4|10436.7|10434.7|10433.6|10431.6|8890
1725636000000|2024-09-06 15:20:00|10436|10434|10434|10432|10436|10434|10430.9|10428.9|12930
1725636300000|2024-09-06 15:25:00|10434.4|10432.4|10432.1|10430.1|10435.2|10433.2|10431.3|10429.3|7975
1725636600000|2024-09-06 15:30:00|10431.7|10429.7|10428.1|10426.1|10432.1|10430.1|10426.2|10424.2|15667
1725636900000|2024-09-06 15:35:00|10427.8|10425.8|10426.2|10424.2|10428.9|10426.9|10425.4|10423.4|12572
1725637200000|2024-09-06 15:40:00|10426.6|10424.6|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|3704
1725637500000|2024-09-06 15:45:00|10428.5|10426.5|10429.7|10427.7|10429.7|10427.7|10427.4|10425.4|4891
1725637800000|2024-09-06 15:50:00|10430.1|10428.1|10429.7|10427.7|10430.5|10428.5|10428.1|10426.1|5200
1725638100000|2024-09-06 15:55:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10428.5|10426.5|3157
1725638400000|2024-09-06 16:00:00|10429.3|10427.3|10427.8|10425.8|10429.7|10427.7|10427|10425|5924
1725638700000|2024-09-06 16:05:00|10427.4|10425.4|10427|10425|10427.8|10425.8|10426.2|10424.2|3423
1725639000000|2024-09-06 16:10:00|10427.4|10425.4|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|2977
1725639300000|2024-09-06 16:15:00|10425.8|10423.8|10425.4|10423.4|10427|10425|10425.2|10423.2|4655
1725639600000|2024-09-06 16:20:00|10425.8|10423.8|10424.6|10422.6|10425.8|10423.8|10424.2|10422.2|3801
1725639900000|2024-09-06 16:25:00|10425|10423|10426.2|10424.2|10426.2|10424.2|10423.9|10421.9|3728
1725640200000|2024-09-06 16:30:00|10425.8|10423.8|10423.9|10421.9|10426.2|10424.2|10423.9|10421.9|3245
1725640500000|2024-09-06 16:35:00|10423.5|10421.5|10425|10423|10425.4|10423.4|10423.5|10421.5|1656
1725640800000|2024-09-06 16:40:00|10425.4|10423.4|10422.7|10420.7|10425.4|10423.4|10422.3|10420.3|3879
1725641100000|2024-09-06 16:45:00|10423.1|10421.1|10422.3|10420.3|10423.5|10421.5|10422.3|10420.3|3640
1725641400000|2024-09-06 16:50:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|1434
1725641700000|2024-09-06 16:55:00|10422.9|10420.9|10423.5|10421.5|10423.9|10421.9|10422.3|10420.3|1994
1725642000000|2024-09-06 17:00:00|10423.1|10421.1|10421.9|10419.9|10423.5|10421.5|10421.1|10419.1|2372
1725642300000|2024-09-06 17:05:00|10422.3|10420.3|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|2493
1725642600000|2024-09-06 17:10:00|10422.7|10420.7|10423.9|10421.9|10424.2|10422.2|10422.3|10420.3|1221
1725642900000|2024-09-06 17:15:00|10424.2|10422.2|10424.6|10422.6|10425|10423|10424.2|10422.2|1693
1725643200000|2024-09-06 17:20:00|10425|10423|10425.8|10423.8|10426.2|10424.2|10425|10423|3315
1725643500000|2024-09-06 17:25:00|10426|10424|10428.5|10426.5|10428.5|10426.5|10426|10424|2521
1725643800000|2024-09-06 17:30:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|3227
1725644100000|2024-09-06 17:35:00|10428.1|10426.1|10430.5|10428.5|10430.5|10428.5|10428.1|10426.1|4592
1725644400000|2024-09-06 17:40:00|10430.1|10428.1|10430.9|10428.9|10431.7|10429.7|10429.7|10427.7|1610
1725644700000|2024-09-06 17:45:00|10430.7|10428.7|10430.9|10428.9|10431.7|10429.7|10429.7|10427.7|3483
1725645000000|2024-09-06 17:50:00|10431.3|10429.3|10429.7|10427.7|10431.3|10429.3|10429.7|10427.7|2067
1725645300000|2024-09-06 17:55:00|10429.3|10427.3|10429.5|10427.5|10429.7|10427.7|10428.1|10426.1|3098
1725645600000|2024-09-06 18:00:00|10429.3|10427.3|10426.6|10424.6|10429.3|10427.3|10426.6|10424.6|7412
1725645900000|2024-09-06 18:05:00|10426.8|10424.8|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|1482
1725646200000|2024-09-06 18:10:00|10428.1|10426.1|10429.7|10427.7|10429.7|10427.7|10428.1|10426.1|8795
1725646500000|2024-09-06 18:15:00|10430.1|10428.1|10431.7|10429.7|10431.7|10429.7|10430.1|10428.1|1766
1725646800000|2024-09-06 18:20:00|10431.5|10429.5|10431.7|10429.7|10432.4|10430.4|10431.3|10429.3|3158
1725647100000|2024-09-06 18:25:00|10432.1|10430.1|10433.2|10431.2|10433.2|10431.2|10431.7|10429.7|3022
1725647400000|2024-09-06 18:30:00|10433|10431|10433.2|10431.2|10434|10432|10432.8|10430.8|2089
1725647700000|2024-09-06 18:35:00|10432.8|10430.8|10432.4|10430.4|10433.6|10431.6|10432.1|10430.1|2864
1725648000000|2024-09-06 18:40:00|10432.1|10430.1|10432.4|10430.4|10433.2|10431.2|10431.7|10429.7|3355
1725648300000|2024-09-06 18:45:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|1929
1725648600000|2024-09-06 18:50:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|2987
1725648900000|2024-09-06 18:55:00|10432.4|10430.4|10432.1|10430.1|10433.2|10431.2|10432.1|10430.1|3170
1725649200000|2024-09-06 19:00:00|10432.4|10430.4|10430.5|10428.5|10432.4|10430.4|10430.1|10428.1|3826
1725649500000|2024-09-06 19:05:00|10430.9|10428.9|10430.1|10428.1|10430.9|10428.9|10429.7|10427.7|1971
1725649800000|2024-09-06 19:10:00|10430.5|10428.5|10429.7|10427.7|10430.5|10428.5|10429.3|10427.3|2003
1725650100000|2024-09-06 19:15:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.1|10427.1|455
1725650400000|2024-09-06 19:20:00|10429.3|10427.3|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|1768
1725650700000|2024-09-06 19:25:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|998
1725651000000|2024-09-06 19:30:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10428.1|10426.1|1840
1725651300000|2024-09-06 19:35:00|10428.1|10426.1|10429.3|10427.3|10429.3|10427.3|10428.1|10426.1|2037
1725651600000|2024-09-06 19:40:00|10429.1|10427.1|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|2208
1725651900000|2024-09-06 19:45:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|1501
1725652200000|2024-09-06 19:50:00|10430.1|10428.1|10430.9|10428.9|10431.3|10429.3|10429.7|10427.7|3097
1725652500000|2024-09-06 19:55:00|10431.3|10429.3|10430.5|10428.5|10432.1|10430.1|10430.5|10428.5|5083
1725652800000|2024-09-06 20:00:00|10430.1|10428.1|10429.3|10427.3|10430.1|10428.1|10428.9|10426.9|2980
1725653100000|2024-09-06 20:05:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|929
1725653400000|2024-09-06 20:10:00|10429.1|10427.1|10429.7|10427.7|10429.7|10427.7|10428.5|10426.5|4204
1725653700000|2024-09-06 20:15:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|393
1725654000000|2024-09-06 20:20:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|6382
1725654300000|2024-09-06 20:25:00|10429.7|10427.7|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|1265
1725654600000|2024-09-06 20:30:00|10429.5|10427.5|10430.5|10428.5|10430.5|10428.5|10429.3|10427.3|1923
1725654900000|2024-09-06 20:35:00|10430.9|10428.9|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|1293
1725655200000|2024-09-06 20:40:00|10430.9|10428.9|10431.7|10429.7|10431.7|10429.7|10430.9|10428.9|383
1725655500000|2024-09-06 20:45:00|10431.5|10429.5|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|1026
1725655800000|2024-09-06 20:50:00|10432.4|10430.4|10433.6|10431.6|10433.6|10431.6|10432.1|10430.1|655
1725656100000|2024-09-06 20:55:00|10434|10432|10432.8|10430.8|10434.4|10432.4|10432.1|10430.1|1756
1725832800000|2024-09-08 22:00:00|10431.7|10429.7|10432.4|10430.4|10432.6|10430.6|10429.7|10427.7|842
1725833100000|2024-09-08 22:05:00|10432.6|10430.6|10433.2|10431.2|10433.4|10431.4|10432.1|10430.1|482
1725833400000|2024-09-08 22:10:00|10433|10431|10432.3|10430.3|10433.6|10431.6|10432.1|10430.1|1144
1725833700000|2024-09-08 22:15:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|364
1725834000000|2024-09-08 22:20:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.3|10430.3|311
1725834300000|2024-09-08 22:25:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|64
1725834600000|2024-09-08 22:30:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|151
1725834900000|2024-09-08 22:35:00|10433.2|10431.2|10432.4|10430.4|10433.6|10431.6|10432.4|10430.4|785
1725835200000|2024-09-08 22:40:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|134
1725835500000|2024-09-08 22:45:00|10432.8|10430.8|10432.8|10430.8|10433|10431|10432.8|10430.8|93
1725835800000|2024-09-08 22:50:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|87
1725836100000|2024-09-08 22:55:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10431.7|10429.7|188
1725836400000|2024-09-08 23:00:00|10432.4|10430.4|10432.3|10430.3|10432.4|10430.4|10432.3|10430.3|87
1725836700000|2024-09-08 23:05:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.5|10429.5|119
1725837000000|2024-09-08 23:10:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|666
1725837300000|2024-09-08 23:15:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|307
1725837600000|2024-09-08 23:20:00|10431.9|10429.9|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|226
1725837900000|2024-09-08 23:25:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|219
1725838200000|2024-09-08 23:30:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|824
1725838500000|2024-09-08 23:35:00|10430.9|10428.9|10431.1|10429.1|10431.3|10429.3|10430.5|10428.5|493
1725838800000|2024-09-08 23:40:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|59
1725839100000|2024-09-08 23:45:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.7|10428.7|445
1725839400000|2024-09-08 23:50:00|10431.3|10429.3|10430.9|10428.9|10431.5|10429.5|10430.9|10428.9|456
1725839700000|2024-09-08 23:55:00|10430.5|10428.5|10430.1|10428.1|10430.9|10428.9|10429.7|10427.7|940
1725840000000|2024-09-09 00:00:00|10429.9|10427.9|10430.1|10428.1|10430.5|10428.5|10429.3|10427.3|1195
1725840300000|2024-09-09 00:05:00|10430.3|10428.3|10429.3|10427.3|10430.5|10428.5|10429.3|10427.3|491
1725840600000|2024-09-09 00:10:00|10428.9|10426.9|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|969
1725840900000|2024-09-09 00:15:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|876
1725841200000|2024-09-09 00:20:00|10428.3|10426.3|10427.8|10425.8|10428.3|10426.3|10427.8|10425.8|637
1725841500000|2024-09-09 00:25:00|10427.4|10425.4|10426.2|10424.2|10427.4|10425.4|10426.2|10424.2|1897
1725841800000|2024-09-09 00:30:00|10426.6|10424.6|10427.4|10425.4|10427.4|10425.4|10426.2|10424.2|1123
1725842100000|2024-09-09 00:35:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|191
1725842400000|2024-09-09 00:40:00|10427.2|10425.2|10425.4|10423.4|10427.4|10425.4|10425.4|10423.4|1886
1725842700000|2024-09-09 00:45:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425|10423|2017
1725843000000|2024-09-09 00:50:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1215
1725843300000|2024-09-09 00:55:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|453
1725843600000|2024-09-09 01:00:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|414
1725843900000|2024-09-09 01:05:00|10425.8|10423.8|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|1496
1725844200000|2024-09-09 01:10:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|249
1725844500000|2024-09-09 01:15:00|10425.4|10423.4|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|201
1725844800000|2024-09-09 01:20:00|10425.8|10423.8|10424.6|10422.6|10425.8|10423.8|10424.6|10422.6|299
1725845100000|2024-09-09 01:25:00|10424.4|10422.4|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|666
1725845400000|2024-09-09 01:30:00|10424.2|10422.2|10425.4|10423.4|10425.4|10423.4|10424|10422|601
1725845700000|2024-09-09 01:35:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|464
1725846000000|2024-09-09 01:40:00|10425.2|10423.2|10424.2|10422.2|10425.4|10423.4|10423.9|10421.9|445
1725846300000|2024-09-09 01:45:00|10424|10422|10424.6|10422.6|10424.6|10422.6|10423.9|10421.9|1347
1725846600000|2024-09-09 01:50:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|362
1725846900000|2024-09-09 01:55:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|448
1725847200000|2024-09-09 02:00:00|10424.2|10422.2|10425.4|10423.4|10425.4|10423.4|10424.2|10422.2|349
1725847500000|2024-09-09 02:05:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|353
1725847800000|2024-09-09 02:10:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|101
1725848100000|2024-09-09 02:15:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|219
1725848400000|2024-09-09 02:20:00|10424.8|10422.8|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|213
1725848700000|2024-09-09 02:25:00|10425|10423|10425|10423|10425.4|10423.4|10424.6|10422.6|170
1725849000000|2024-09-09 02:30:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|246
1725849300000|2024-09-09 02:35:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|136
1725849600000|2024-09-09 02:40:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|101
1725849900000|2024-09-09 02:45:00|10425|10423|10425|10423|10425|10423|10424.2|10422.2|154
1725850200000|2024-09-09 02:50:00|10425.2|10423.2|10425|10423|10425.4|10423.4|10425|10423|217
1725850500000|2024-09-09 02:55:00|||||||||43
1725850800000|2024-09-09 03:00:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|74
1725851100000|2024-09-09 03:05:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.4|10422.4|399
1725851400000|2024-09-09 03:10:00|10424.4|10422.4|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|137
1725851700000|2024-09-09 03:15:00|||||||||26
1725852000000|2024-09-09 03:20:00|||||||||26
1725852300000|2024-09-09 03:25:00|||||||||394
1725852600000|2024-09-09 03:30:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|753
1725852900000|2024-09-09 03:35:00|10423.9|10421.9|10424.2|10422.2|10424.6|10422.6|10423.7|10421.7|3025
1725853200000|2024-09-09 03:40:00|10423.9|10421.9|10423.7|10421.7|10423.9|10421.9|10423.5|10421.5|541
1725853500000|2024-09-09 03:45:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|718
1725853800000|2024-09-09 03:50:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|203
1725854100000|2024-09-09 03:55:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|590
1725854400000|2024-09-09 04:00:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|43
1725854700000|2024-09-09 04:05:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|143
1725855000000|2024-09-09 04:10:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|516
1725855300000|2024-09-09 04:15:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|108
1725855600000|2024-09-09 04:20:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|148
1725855900000|2024-09-09 04:25:00|||||||||309
1725856200000|2024-09-09 04:30:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|475
1725856500000|2024-09-09 04:35:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1033
1725856800000|2024-09-09 04:40:00|10422.9|10420.9|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|389
1725857100000|2024-09-09 04:45:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|215
1725857400000|2024-09-09 04:50:00|||||||||324
1725857700000|2024-09-09 04:55:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|401
1725858000000|2024-09-09 05:00:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|173
1725858300000|2024-09-09 05:05:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|497
1725858600000|2024-09-09 05:10:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|381
1725858900000|2024-09-09 05:15:00|||||||||36
1725859200000|2024-09-09 05:20:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|158
1725859500000|2024-09-09 05:25:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|238
1725859800000|2024-09-09 05:30:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|237
1725860100000|2024-09-09 05:35:00|||||||||91
1725860400000|2024-09-09 05:40:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|180
1725860700000|2024-09-09 05:45:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|752
1725861000000|2024-09-09 05:50:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|163
1725861300000|2024-09-09 05:55:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|510
1725861600000|2024-09-09 06:00:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|327
1725861900000|2024-09-09 06:05:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|447
1725862200000|2024-09-09 06:10:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|1111
1725862500000|2024-09-09 06:15:00|10423.3|10421.3|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|526
1725862800000|2024-09-09 06:20:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|400
1725863100000|2024-09-09 06:25:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|319
1725863400000|2024-09-09 06:30:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|410
1725863700000|2024-09-09 06:35:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|738
1725864000000|2024-09-09 06:40:00|10424.4|10422.4|10424.2|10422.2|10425|10423|10424.2|10422.2|512
1725864300000|2024-09-09 06:45:00|10423.9|10421.9|10423.5|10421.5|10424.2|10422.2|10423.1|10421.1|677
1725864600000|2024-09-09 06:50:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|741
1725864900000|2024-09-09 06:55:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|737
1725865200000|2024-09-09 07:00:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10421.9|10419.9|1336
1725865500000|2024-09-09 07:05:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|520
1725865800000|2024-09-09 07:10:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|1689
1725866100000|2024-09-09 07:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10420.3|10418.3|1291
1725866400000|2024-09-09 07:20:00|10420.9|10418.9|10422.3|10420.3|10422.3|10420.3|10420.7|10418.7|952
1725866700000|2024-09-09 07:25:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|1330
1725867000000|2024-09-09 07:30:00|10421.9|10419.9|10422.7|10420.7|10423.1|10421.1|10421.9|10419.9|410
1725867300000|2024-09-09 07:35:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|707
1725867600000|2024-09-09 07:40:00|10422.9|10420.9|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|868
1725867900000|2024-09-09 07:45:00|10422.7|10420.7|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|1125
1725868200000|2024-09-09 07:50:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|397
1725868500000|2024-09-09 07:55:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|595
1725868800000|2024-09-09 08:00:00|10422.3|10420.3|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|1646
1725869100000|2024-09-09 08:05:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|700
1725869400000|2024-09-09 08:10:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|507
1725869700000|2024-09-09 08:15:00|10420.5|10418.5|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|639
1725870000000|2024-09-09 08:20:00|10420.3|10418.3|10421.1|10419.1|10421.5|10419.5|10420.3|10418.3|1589
1725870300000|2024-09-09 08:25:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|905
1725870600000|2024-09-09 08:30:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|935
1725870900000|2024-09-09 08:35:00|10420.5|10418.5|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|542
1725871200000|2024-09-09 08:40:00|||||||||441
1725871500000|2024-09-09 08:45:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|478
1725871800000|2024-09-09 08:50:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|812
1725872100000|2024-09-09 08:55:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|673
1725872400000|2024-09-09 09:00:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|462
1725872700000|2024-09-09 09:05:00|10420.3|10418.3|10420.1|10418.1|10420.7|10418.7|10419.9|10417.9|458
1725873000000|2024-09-09 09:10:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1011
1725873300000|2024-09-09 09:15:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|326
1725873600000|2024-09-09 09:20:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|952
1725873900000|2024-09-09 09:25:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|1834
1725874200000|2024-09-09 09:30:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|2151
1725874500000|2024-09-09 09:35:00|10421.3|10419.3|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1355
1725874800000|2024-09-09 09:40:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1089
1725875100000|2024-09-09 09:45:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10420.7|10418.7|727
1725875400000|2024-09-09 09:50:00|10420.9|10418.9|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|307
1725875700000|2024-09-09 09:55:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|381
1725876000000|2024-09-09 10:00:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.9|10418.9|267
1725876300000|2024-09-09 10:05:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|466
1725876600000|2024-09-09 10:10:00|||||||||134
1725876900000|2024-09-09 10:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1586
1725877200000|2024-09-09 10:20:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|615
1725877500000|2024-09-09 10:25:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|437
1725877800000|2024-09-09 10:30:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|2210
1725878100000|2024-09-09 10:35:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|836
1725878400000|2024-09-09 10:40:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|423
1725878700000|2024-09-09 10:45:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|466
1725879000000|2024-09-09 10:50:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|222
1725879300000|2024-09-09 10:55:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|183
1725879600000|2024-09-09 11:00:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|243
1725879900000|2024-09-09 11:05:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|856
1725880200000|2024-09-09 11:10:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|2004
1725880500000|2024-09-09 11:15:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|1172
1725880800000|2024-09-09 11:20:00|10423.9|10421.9|10423.1|10421.1|10423.9|10421.9|10422.7|10420.7|1252
1725881100000|2024-09-09 11:25:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|303
1725881400000|2024-09-09 11:30:00|10422.1|10420.1|10423.1|10421.1|10423.1|10421.1|10421.9|10419.9|941
1725881700000|2024-09-09 11:35:00|10422.9|10420.9|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|452
1725882000000|2024-09-09 11:40:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|309
1725882300000|2024-09-09 11:45:00|10422.7|10420.7|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|1003
1725882600000|2024-09-09 11:50:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|2199
1725882900000|2024-09-09 11:55:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|391
1725883200000|2024-09-09 12:00:00|10423.1|10421.1|10421.1|10419.1|10423.1|10421.1|10420.7|10418.7|2584
1725883500000|2024-09-09 12:05:00|10421.5|10419.5|10422.7|10420.7|10422.7|10420.7|10421.1|10419.1|1418
1725883800000|2024-09-09 12:10:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|3099
1725884100000|2024-09-09 12:15:00|10422.9|10420.9|10421.9|10419.9|10423.1|10421.1|10421.9|10419.9|2063
1725884400000|2024-09-09 12:20:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|4864
1725884700000|2024-09-09 12:25:00|10422.9|10420.9|10424.2|10422.2|10424.2|10422.2|10422.7|10420.7|1780
1725885000000|2024-09-09 12:30:00|10423.9|10421.9|10425.4|10423.4|10425.8|10423.8|10423.9|10421.9|3266
1725885300000|2024-09-09 12:35:00|10425.6|10423.6|10425|10423|10426.2|10424.2|10425|10423|3678
1725885600000|2024-09-09 12:40:00|10425.4|10423.4|10423.9|10421.9|10425.8|10423.8|10423.9|10421.9|4038
1725885900000|2024-09-09 12:45:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1984
1725886200000|2024-09-09 12:50:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1311
1725886500000|2024-09-09 12:55:00|10423.3|10421.3|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|1060
1725886800000|2024-09-09 13:00:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|1162
1725887100000|2024-09-09 13:05:00|10424.6|10422.6|10425.8|10423.8|10425.8|10423.8|10424.6|10422.6|1046
1725887400000|2024-09-09 13:10:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1519
1725887700000|2024-09-09 13:15:00|10425.8|10423.8|10425.4|10423.4|10426.6|10424.6|10425.4|10423.4|2680
1725888000000|2024-09-09 13:20:00|10425.6|10423.6|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|3042
1725888300000|2024-09-09 13:25:00|10426.2|10424.2|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|4965
1725888600000|2024-09-09 13:30:00|10425.4|10423.4|10423.9|10421.9|10426.2|10424.2|10423.9|10421.9|3528
1725888900000|2024-09-09 13:35:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|2564
1725889200000|2024-09-09 13:40:00|10423.9|10421.9|10424.6|10422.6|10425.4|10423.4|10423.9|10421.9|4094
1725889500000|2024-09-09 13:45:00|10425|10423|10426.2|10424.2|10427|10425|10425|10423|4002
1725889800000|2024-09-09 13:50:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|1671
1725890100000|2024-09-09 13:55:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425|10423|1237
1725890400000|2024-09-09 14:00:00|10425|10423|10424.2|10422.2|10425.8|10423.8|10424.2|10422.2|1689
1725890700000|2024-09-09 14:05:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10423.9|10421.9|1908
1725891000000|2024-09-09 14:10:00|10424.2|10422.2|10425|10423|10425|10423|10423.9|10421.9|1940
1725891300000|2024-09-09 14:15:00|10424.6|10422.6|10426.2|10424.2|10426.2|10424.2|10424.6|10422.6|1109
1725891600000|2024-09-09 14:20:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|1646
1725891900000|2024-09-09 14:25:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10427.2|10425.2|4463
1725892200000|2024-09-09 14:30:00|10427.8|10425.8|10428.9|10426.9|10428.9|10426.9|10427.4|10425.4|2353
1725892500000|2024-09-09 14:35:00|10428.5|10426.5|10427.4|10425.4|10429.3|10427.3|10427.4|10425.4|2863
1725892800000|2024-09-09 14:40:00|10427.6|10425.6|10427|10425|10427.8|10425.8|10426.6|10424.6|2111
1725893100000|2024-09-09 14:45:00|10426.6|10424.6|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|3314
1725893400000|2024-09-09 14:50:00|10427.8|10425.8|10427|10425|10428.1|10426.1|10427|10425|2532
1725893700000|2024-09-09 14:55:00|10426.6|10424.6|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|2100
1725894000000|2024-09-09 15:00:00|10427.4|10425.4|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|2402
1725894300000|2024-09-09 15:05:00|10427.4|10425.4|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|1916
1725894600000|2024-09-09 15:10:00|10428.1|10426.1|10428.5|10426.5|10429.3|10427.3|10428.1|10426.1|1717
1725894900000|2024-09-09 15:15:00|10428.9|10426.9|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|1342
1725895200000|2024-09-09 15:20:00|10429.3|10427.3|10428.1|10426.1|10429.3|10427.3|10428.1|10426.1|1658
1725895500000|2024-09-09 15:25:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|1066
1725895800000|2024-09-09 15:30:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427|10425|1922
1725896100000|2024-09-09 15:35:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|1072
1725896400000|2024-09-09 15:40:00|10428.5|10426.5|10428.7|10426.7|10428.9|10426.9|10427.8|10425.8|1544
1725896700000|2024-09-09 15:45:00|10428.9|10426.9|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|1420
1725897000000|2024-09-09 15:50:00|10428.1|10426.1|10428.5|10426.5|10428.9|10426.9|10427.8|10425.8|1503
1725897300000|2024-09-09 15:55:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1141
1725897600000|2024-09-09 16:00:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|1089
1725897900000|2024-09-09 16:05:00|10427.8|10425.8|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|1101
1725898200000|2024-09-09 16:10:00|10427.2|10425.2|10427.4|10425.4|10427.8|10425.8|10427.2|10425.2|1084
1725898500000|2024-09-09 16:15:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|360
1725898800000|2024-09-09 16:20:00|10427.6|10425.6|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|1379
1725899100000|2024-09-09 16:25:00|10426.6|10424.6|10427|10425|10427|10425|10426.2|10424.2|1285
1725899400000|2024-09-09 16:30:00|10426.6|10424.6|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|1037
1725899700000|2024-09-09 16:35:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|1766
1725900000000|2024-09-09 16:40:00|10427|10425|10428.1|10426.1|10428.1|10426.1|10427|10425|1338
1725900300000|2024-09-09 16:45:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1341
1725900600000|2024-09-09 16:50:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|644
1725900900000|2024-09-09 16:55:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|1345
1725901200000|2024-09-09 17:00:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1272
1725901500000|2024-09-09 17:05:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|926
1725901800000|2024-09-09 17:10:00|10428.9|10426.9|10429.3|10427.3|10429.7|10427.7|10428.5|10426.5|3192
1725902100000|2024-09-09 17:15:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|1282
1725902400000|2024-09-09 17:20:00|10430.3|10428.3|10428.9|10426.9|10430.9|10428.9|10428.9|10426.9|2544
1725902700000|2024-09-09 17:25:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10429.1|10427.1|1174
1725903000000|2024-09-09 17:30:00|10429.7|10427.7|10429.7|10427.7|10430.5|10428.5|10428.9|10426.9|6227
1725903300000|2024-09-09 17:35:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|895
1725903600000|2024-09-09 17:40:00|10428.9|10426.9|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|1989
1725903900000|2024-09-09 17:45:00|10430.1|10428.1|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|1671
1725904200000|2024-09-09 17:50:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|3033
1725904500000|2024-09-09 17:55:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|1285
1725904800000|2024-09-09 18:00:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|474
1725905100000|2024-09-09 18:05:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|915
1725905400000|2024-09-09 18:10:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|3855
1725905700000|2024-09-09 18:15:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|514
1725906000000|2024-09-09 18:20:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|720
1725906300000|2024-09-09 18:25:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|112
1725906600000|2024-09-09 18:30:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1395
1725906900000|2024-09-09 18:35:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|1078
1725907200000|2024-09-09 18:40:00|10427|10425|10427|10425|10427|10425|10427|10425|1247
1725907500000|2024-09-09 18:45:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|764
1725907800000|2024-09-09 18:50:00|10426.6|10424.6|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|2010
1725908100000|2024-09-09 18:55:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|4479
1725908400000|2024-09-09 19:00:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10427.4|10425.4|2431
1725908700000|2024-09-09 19:05:00|10428.5|10426.5|10428.1|10426.1|10429.3|10427.3|10428.1|10426.1|6706
1725909000000|2024-09-09 19:10:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|3612
1725909300000|2024-09-09 19:15:00|10427.2|10425.2|10427.4|10425.4|10427.8|10425.8|10427|10425|1262
1725909600000|2024-09-09 19:20:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|463
1725909900000|2024-09-09 19:25:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|1062
1725910200000|2024-09-09 19:30:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|497
1725910500000|2024-09-09 19:35:00|10426|10424|10426.6|10424.6|10427|10425|10425.8|10423.8|1969
1725910800000|2024-09-09 19:40:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|903
1725911100000|2024-09-09 19:45:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|285
1725911400000|2024-09-09 19:50:00|10426.6|10424.6|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|2011
1725911700000|2024-09-09 19:55:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|1760
1725912000000|2024-09-09 20:00:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.2|10424.2|6620
1725912300000|2024-09-09 20:05:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|2359
1725912600000|2024-09-09 20:10:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|2309
1725912900000|2024-09-09 20:15:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1493
1725913200000|2024-09-09 20:20:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|318
1725913500000|2024-09-09 20:25:00|||||||||69
1725913800000|2024-09-09 20:30:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|1332
1725914100000|2024-09-09 20:35:00|10427|10425|10428.5|10426.5|10428.5|10426.5|10427|10425|2481
1725914400000|2024-09-09 20:40:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1811
1725914700000|2024-09-09 20:45:00|||||||||760
1725915000000|2024-09-09 20:50:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|794
1725915300000|2024-09-09 20:55:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|1212
1725919200000|2024-09-09 22:00:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|175
1725919800000|2024-09-09 22:10:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|75
1725920400000|2024-09-09 22:20:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|82
1725920700000|2024-09-09 22:25:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|129
1725921000000|2024-09-09 22:30:00|10429.5|10427.5|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|120
1725921600000|2024-09-09 22:40:00|||||||||3
1725921900000|2024-09-09 22:45:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|67
1725922200000|2024-09-09 22:50:00|||||||||3
1725922500000|2024-09-09 22:55:00|||||||||8
1725922800000|2024-09-09 23:00:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|132
1725923400000|2024-09-09 23:10:00|10427.8|10425.8|10427.8|10425.8|10428|10426|10427.8|10425.8|32
1725923700000|2024-09-09 23:15:00|10427.4|10425.4|10427|10425|10427.6|10425.6|10427|10425|403
1725924000000|2024-09-09 23:20:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|13
1725924300000|2024-09-09 23:25:00|10427.2|10425.2|10427.4|10425.4|10427.8|10425.8|10427.2|10425.2|125
1725924600000|2024-09-09 23:30:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|35
1725924900000|2024-09-09 23:35:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|112
1725925200000|2024-09-09 23:40:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|27
1725925500000|2024-09-09 23:45:00|||||||||106
1725925800000|2024-09-09 23:50:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|264
1725926100000|2024-09-09 23:55:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|42
1725926400000|2024-09-10 00:00:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|90
1725926700000|2024-09-10 00:05:00|10427|10425|10426.6|10424.6|10427|10425|10426.2|10424.2|839
1725927000000|2024-09-10 00:10:00|10427|10425|10427.8|10425.8|10427.8|10425.8|10427|10425|263
1725927300000|2024-09-10 00:15:00|10428.3|10426.3|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|389
1725927600000|2024-09-10 00:20:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|185
1725927900000|2024-09-10 00:25:00|10427.2|10425.2|10427.4|10425.4|10427.4|10425.4|10427|10425|438
1725928200000|2024-09-10 00:30:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|35
1725928500000|2024-09-10 00:35:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10427|10425|256
1725928800000|2024-09-10 00:40:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|35
1725929100000|2024-09-10 00:45:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|232
1725929400000|2024-09-10 00:50:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10426.2|10424.2|815
1725929700000|2024-09-10 00:55:00|10426|10424|10425.6|10423.6|10426.2|10424.2|10425.4|10423.4|229
1725930000000|2024-09-10 01:00:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|82
1725930300000|2024-09-10 01:05:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|411
1725930600000|2024-09-10 01:10:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|40
1725930900000|2024-09-10 01:15:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|178
1725931200000|2024-09-10 01:20:00|10425.2|10423.2|10425|10423|10425.2|10423.2|10425|10423|66
1725931500000|2024-09-10 01:25:00|10424.6|10422.6|10424.2|10422.2|10425|10423|10424.2|10422.2|1949
1725931800000|2024-09-10 01:30:00|10424.4|10422.4|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|352
1725932100000|2024-09-10 01:35:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|913
1725932400000|2024-09-10 01:40:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|76
1725932700000|2024-09-10 01:45:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|212
1725933000000|2024-09-10 01:50:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|184
1725933300000|2024-09-10 01:55:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|86
1725933600000|2024-09-10 02:00:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|180
1725933900000|2024-09-10 02:05:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|302
1725934200000|2024-09-10 02:10:00|||||||||50
1725934500000|2024-09-10 02:15:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|308
1725934800000|2024-09-10 02:20:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|205
1725935100000|2024-09-10 02:25:00|10425|10423|10425|10423|10425.4|10423.4|10424.6|10422.6|1211
1725935400000|2024-09-10 02:30:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|246
1725935700000|2024-09-10 02:35:00|||||||||50
1725936000000|2024-09-10 02:40:00|||||||||155
1725936300000|2024-09-10 02:45:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|96
1725936600000|2024-09-10 02:50:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|69
1725936900000|2024-09-10 02:55:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|103
1725937200000|2024-09-10 03:00:00|10425|10423|10425|10423|10425|10423|10425|10423|172
1725937500000|2024-09-10 03:05:00|||||||||3
1725937800000|2024-09-10 03:10:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|251
1725938100000|2024-09-10 03:15:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|86
1725938400000|2024-09-10 03:20:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|225
1725938700000|2024-09-10 03:25:00|||||||||8
1725939000000|2024-09-10 03:30:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|138
1725939300000|2024-09-10 03:35:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|141
1725939600000|2024-09-10 03:40:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|421
1725939900000|2024-09-10 03:45:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|724
1725940200000|2024-09-10 03:50:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|125
1725940500000|2024-09-10 03:55:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|68
1725940800000|2024-09-10 04:00:00|10426|10424|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|511
1725941100000|2024-09-10 04:05:00|||||||||151
1725941400000|2024-09-10 04:10:00|10426|10424|10425.8|10423.8|10426|10424|10425.8|10423.8|101
1725941700000|2024-09-10 04:15:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|317
1725942000000|2024-09-10 04:20:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|138
1725942600000|2024-09-10 04:30:00|||||||||30
1725942900000|2024-09-10 04:35:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|7
1725943500000|2024-09-10 04:45:00|||||||||24
1725943800000|2024-09-10 04:50:00|10426.4|10424.4|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|153
1725944100000|2024-09-10 04:55:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|258
1725944400000|2024-09-10 05:00:00|||||||||56
1725944700000|2024-09-10 05:05:00|||||||||5
1725945000000|2024-09-10 05:10:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|40
1725945300000|2024-09-10 05:15:00|10425.4|10423.4|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|721
1725945600000|2024-09-10 05:20:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10426|10424|25
1725945900000|2024-09-10 05:25:00|10425.8|10423.8|10426|10424|10426|10424|10425.8|10423.8|172
1725946200000|2024-09-10 05:30:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|40
1725946500000|2024-09-10 05:35:00|10426.4|10424.4|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|328
1725946800000|2024-09-10 05:40:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|69
1725947100000|2024-09-10 05:45:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10426|10424|29
1725947400000|2024-09-10 05:50:00|||||||||2
1725947700000|2024-09-10 05:55:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|78
1725948000000|2024-09-10 06:00:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|1179
1725948300000|2024-09-10 06:05:00|10427.2|10425.2|10427.8|10425.8|10427.8|10425.8|10427|10425|377
1725948600000|2024-09-10 06:10:00|10427.6|10425.6|10427.8|10425.8|10427.8|10425.8|10427.6|10425.6|164
1725948900000|2024-09-10 06:15:00|10428.1|10426.1|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|286
1725949200000|2024-09-10 06:20:00|10427|10425|10426.2|10424.2|10427.4|10425.4|10426.2|10424.2|381
1725949500000|2024-09-10 06:25:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1157
1725949800000|2024-09-10 06:30:00|10426|10424|10425.4|10423.4|10426|10424|10425.4|10423.4|296
1725950100000|2024-09-10 06:35:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|825
1725950400000|2024-09-10 06:40:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|292
1725950700000|2024-09-10 06:45:00|10425.6|10423.6|10425|10423|10425.8|10423.8|10425|10423|473
1725951000000|2024-09-10 06:50:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|359
1725951300000|2024-09-10 06:55:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|277
1725951600000|2024-09-10 07:00:00|10424.8|10422.8|10424.6|10422.6|10425|10423|10424.6|10422.6|678
1725951900000|2024-09-10 07:05:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|508
1725952200000|2024-09-10 07:10:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|1380
1725952500000|2024-09-10 07:15:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|668
1725952800000|2024-09-10 07:20:00|10423.7|10421.7|10423.9|10421.9|10424.2|10422.2|10423.7|10421.7|202
1725953100000|2024-09-10 07:25:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|570
1725953400000|2024-09-10 07:30:00|10424|10422|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|918
1725953700000|2024-09-10 07:35:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|140
1725954000000|2024-09-10 07:40:00|10423.3|10421.3|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|808
1725954300000|2024-09-10 07:45:00|10423.9|10421.9|10424.2|10422.2|10424.6|10422.6|10423.5|10421.5|434
1725954600000|2024-09-10 07:50:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|521
1725954900000|2024-09-10 07:55:00|10424|10422|10423.5|10421.5|10424|10422|10423.1|10421.1|506
1725955200000|2024-09-10 08:00:00|10423.3|10421.3|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|538
1725955500000|2024-09-10 08:05:00|10423.5|10421.5|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|462
1725955800000|2024-09-10 08:10:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|205
1725956100000|2024-09-10 08:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|648
1725956400000|2024-09-10 08:20:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|608
1725956700000|2024-09-10 08:25:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|566
1725957000000|2024-09-10 08:30:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|67
1725957300000|2024-09-10 08:35:00|10423.1|10421.1|10423.9|10421.9|10424.2|10422.2|10423.1|10421.1|1041
1725957600000|2024-09-10 08:40:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|250
1725957900000|2024-09-10 08:45:00|||||||||78
1725958200000|2024-09-10 08:50:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|59
1725958500000|2024-09-10 08:55:00|||||||||55
1725958800000|2024-09-10 09:00:00|10424.2|10422.2|10424.6|10422.6|10425|10423|10424.2|10422.2|768
1725959100000|2024-09-10 09:05:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|564
1725959400000|2024-09-10 09:10:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|2376
1725959700000|2024-09-10 09:15:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|1631
1725960000000|2024-09-10 09:20:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|479
1725960300000|2024-09-10 09:25:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|97
1725960600000|2024-09-10 09:30:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|356
1725960900000|2024-09-10 09:35:00|10425.4|10423.4|10425|10423|10425.8|10423.8|10425|10423|578
1725961200000|2024-09-10 09:40:00|10424.6|10422.6|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|760
1725961500000|2024-09-10 09:45:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|381
1725961800000|2024-09-10 09:50:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|163
1725962100000|2024-09-10 09:55:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1055
1725962400000|2024-09-10 10:00:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|879
1725962700000|2024-09-10 10:05:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|696
1725963000000|2024-09-10 10:10:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|2150
1725963300000|2024-09-10 10:15:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|1907
1725963600000|2024-09-10 10:20:00|10425.2|10423.2|10425.4|10423.4|10425.8|10423.8|10425.2|10423.2|1230
1725963900000|2024-09-10 10:25:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|500
1725964200000|2024-09-10 10:30:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|776
1725964500000|2024-09-10 10:35:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|468
1725964800000|2024-09-10 10:40:00|10424.8|10422.8|10425|10423|10425|10423|10424.8|10422.8|285
1725965100000|2024-09-10 10:45:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|614
1725965400000|2024-09-10 10:50:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|223
1725965700000|2024-09-10 10:55:00|10425.8|10423.8|10425|10423|10425.8|10423.8|10425|10423|260
1725966000000|2024-09-10 11:00:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|362
1725966300000|2024-09-10 11:05:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|508
1725966600000|2024-09-10 11:10:00|10425|10423|10425|10423|10425.4|10423.4|10424.6|10422.6|2794
1725966900000|2024-09-10 11:15:00|10424.6|10422.6|10424.2|10422.2|10425|10423|10423.9|10421.9|1533
1725967200000|2024-09-10 11:20:00|10424|10422|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|116
1725967500000|2024-09-10 11:25:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|526
1725967800000|2024-09-10 11:30:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|893
1725968100000|2024-09-10 11:35:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|857
1725968400000|2024-09-10 11:40:00|10425.2|10423.2|10425.4|10423.4|10425.8|10423.8|10425|10423|752
1725968700000|2024-09-10 11:45:00|10425|10423|10425.2|10423.2|10425.4|10423.4|10424.6|10422.6|1528
1725969000000|2024-09-10 11:50:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|1122
1725969300000|2024-09-10 11:55:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|431
1725969600000|2024-09-10 12:00:00|10425|10423|10425.4|10423.4|10425.8|10423.8|10424.6|10422.6|1518
1725969900000|2024-09-10 12:05:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|3596
1725970200000|2024-09-10 12:10:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|7803
1725970500000|2024-09-10 12:15:00|10426.6|10424.6|10427|10425|10427.4|10425.4|10426.6|10424.6|4059
1725970800000|2024-09-10 12:20:00|10427.4|10425.4|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|1680
1725971100000|2024-09-10 12:25:00|10428.1|10426.1|10429.3|10427.3|10429.3|10427.3|10427.8|10425.8|6172
1725971400000|2024-09-10 12:30:00|10428.9|10426.9|10430.5|10428.5|10430.9|10428.9|10428.9|10426.9|4847
1725971700000|2024-09-10 12:35:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|1924
1725972000000|2024-09-10 12:40:00|10430.1|10428.1|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|2150
1725972300000|2024-09-10 12:45:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|2389
1725972600000|2024-09-10 12:50:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|1992
1725972900000|2024-09-10 12:55:00|10430.5|10428.5|10431.3|10429.3|10432.1|10430.1|10430.5|10428.5|2868
1725973200000|2024-09-10 13:00:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|2817
1725973500000|2024-09-10 13:05:00|10431.1|10429.1|10430.1|10428.1|10431.1|10429.1|10428.9|10426.9|7952
1725973800000|2024-09-10 13:10:00|10429.7|10427.7|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|2095
1725974100000|2024-09-10 13:15:00|10428.9|10426.9|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|1594
1725974400000|2024-09-10 13:20:00|10429.7|10427.7|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|1548
1725974700000|2024-09-10 13:25:00|10429.9|10427.9|10428.5|10426.5|10430.1|10428.1|10428.5|10426.5|2898
1725975000000|2024-09-10 13:30:00|10428.1|10426.1|10430.1|10428.1|10430.1|10428.1|10428.1|10426.1|2316
1725975300000|2024-09-10 13:35:00|10429.7|10427.7|10430.5|10428.5|10430.5|10428.5|10428.9|10426.9|3917
1725975600000|2024-09-10 13:40:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|2117
1725975900000|2024-09-10 13:45:00|10430.1|10428.1|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|4032
1725976200000|2024-09-10 13:50:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|1189
1725976500000|2024-09-10 13:55:00|10429.3|10427.3|10430.1|10428.1|10430.5|10428.5|10429.3|10427.3|2429
1725976800000|2024-09-10 14:00:00|10430.5|10428.5|10429.7|10427.7|10430.5|10428.5|10429.3|10427.3|2323
1725977100000|2024-09-10 14:05:00|10430.1|10428.1|10430.9|10428.9|10432.1|10430.1|10430.1|10428.1|4333
1725977400000|2024-09-10 14:10:00|10431.3|10429.3|10433.6|10431.6|10433.6|10431.6|10431.3|10429.3|5043
1725977700000|2024-09-10 14:15:00|10433.2|10431.2|10432.4|10430.4|10433.6|10431.6|10432.1|10430.1|3709
1725978000000|2024-09-10 14:20:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|1340
1725978300000|2024-09-10 14:25:00|10432.8|10430.8|10431.7|10429.7|10432.8|10430.8|10431.7|10429.7|1725
1725978600000|2024-09-10 14:30:00|10431.3|10429.3|10432.8|10430.8|10432.8|10430.8|10430.9|10428.9|2550
1725978900000|2024-09-10 14:35:00|10432.4|10430.4|10432.4|10430.4|10433|10431|10432.1|10430.1|5510
1725979200000|2024-09-10 14:40:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|3474
1725979500000|2024-09-10 14:45:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|3460
1725979800000|2024-09-10 14:50:00|10432.8|10430.8|10434|10432|10434.4|10432.4|10432.8|10430.8|3479
1725980100000|2024-09-10 14:55:00|10434.4|10432.4|10433.2|10431.2|10434.8|10432.8|10433.2|10431.2|3550
1725980400000|2024-09-10 15:00:00|10433.6|10431.6|10434|10432|10434|10432|10433.2|10431.2|2819
1725980700000|2024-09-10 15:05:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|1978
1725981000000|2024-09-10 15:10:00|10434|10432|10435.2|10433.2|10435.6|10433.6|10434|10432|3199
1725981300000|2024-09-10 15:15:00|10435.6|10433.6|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|2687
1725981600000|2024-09-10 15:20:00|10434.4|10432.4|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|2793
1725981900000|2024-09-10 15:25:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|4112
1725982200000|2024-09-10 15:30:00|10435.2|10433.2|10436.4|10434.4|10436.4|10434.4|10435.2|10433.2|3366
1725982500000|2024-09-10 15:35:00|10436.5|10434.5|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|2675
1725982800000|2024-09-10 15:40:00|10436.7|10434.7|10438.7|10436.7|10438.7|10436.7|10436.5|10434.5|10035
1725983100000|2024-09-10 15:45:00|10438.3|10436.3|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|6045
1725983400000|2024-09-10 15:50:00|10439.5|10437.5|10440.3|10438.3|10440.3|10438.3|10439.1|10437.1|5471
1725983700000|2024-09-10 15:55:00|10440.6|10438.6|10441.8|10439.8|10442.2|10440.2|10440.6|10438.6|3063
1725984000000|2024-09-10 16:00:00|10442.2|10440.2|10440.6|10438.6|10443.4|10441.4|10440.6|10438.6|10248
1725984300000|2024-09-10 16:05:00|10440.8|10438.8|10439.9|10437.9|10441|10439|10439.5|10437.5|4211
1725984600000|2024-09-10 16:10:00|10440.3|10438.3|10440.6|10438.6|10441|10439|10440.3|10438.3|2870
1725984900000|2024-09-10 16:15:00|10441|10439|10439.5|10437.5|10441|10439|10439.5|10437.5|2257
1725985200000|2024-09-10 16:20:00|10439.1|10437.1|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|1287
1725985500000|2024-09-10 16:25:00|10439.9|10437.9|10439.1|10437.1|10439.9|10437.9|10438.7|10436.7|2514
1725985800000|2024-09-10 16:30:00|10438.7|10436.7|10437.9|10435.9|10439.1|10437.1|10437.9|10435.9|3476
1725986100000|2024-09-10 16:35:00|10437.5|10435.5|10437.5|10435.5|10438.3|10436.3|10437.1|10435.1|5450
1725986400000|2024-09-10 16:40:00|10437.1|10435.1|10437.9|10435.9|10437.9|10435.9|10436.7|10434.7|3758
1725986700000|2024-09-10 16:45:00|10438.3|10436.3|10438.7|10436.7|10439.1|10437.1|10437.9|10435.9|4089
1725987000000|2024-09-10 16:50:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|1067
1725987300000|2024-09-10 16:55:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|7491
1725987600000|2024-09-10 17:00:00|10438.3|10436.3|10440.6|10438.6|10441|10439|10437.9|10435.9|7381
1725987900000|2024-09-10 17:05:00|10440.3|10438.3|10440.3|10438.3|10441.4|10439.4|10439.9|10437.9|3572
1725988200000|2024-09-10 17:10:00|10439.9|10437.9|10439.5|10437.5|10440.6|10438.6|10439.5|10437.5|2704
1725988500000|2024-09-10 17:15:00|10439.1|10437.1|10439.9|10437.9|10440.3|10438.3|10439.1|10437.1|870
1725988800000|2024-09-10 17:20:00|10440.3|10438.3|10441|10439|10441.4|10439.4|10440.3|10438.3|1327
1725989100000|2024-09-10 17:25:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|4657
1725989400000|2024-09-10 17:30:00|10441.6|10439.6|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|2487
1725989700000|2024-09-10 17:35:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|2866
1725990000000|2024-09-10 17:40:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441|10439|1197
1725990300000|2024-09-10 17:45:00|10441.4|10439.4|10442.2|10440.2|10442.6|10440.6|10441.4|10439.4|2651
1725990600000|2024-09-10 17:50:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|576
1725990900000|2024-09-10 17:55:00|10442.6|10440.6|10441.4|10439.4|10442.6|10440.6|10441.4|10439.4|1159
1725991200000|2024-09-10 18:00:00|10441.8|10439.8|10440.3|10438.3|10441.8|10439.8|10440.3|10438.3|4337
1725991500000|2024-09-10 18:05:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|1423
1725991800000|2024-09-10 18:10:00|10439.9|10437.9|10441|10439|10441|10439|10439.9|10437.9|3335
1725992100000|2024-09-10 18:15:00|10441.2|10439.2|10441.4|10439.4|10441.4|10439.4|10441|10439|1134
1725992400000|2024-09-10 18:20:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|4010
1725992700000|2024-09-10 18:25:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|1031
1725993000000|2024-09-10 18:30:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|776
1725993300000|2024-09-10 18:35:00|10441.8|10439.8|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|4596
1725993600000|2024-09-10 18:40:00|||||||||1833
1725993900000|2024-09-10 18:45:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|1947
1725994200000|2024-09-10 18:50:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|1461
1725994500000|2024-09-10 18:55:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|2142
1725994800000|2024-09-10 19:00:00|10439.9|10437.9|10439.5|10437.5|10440.3|10438.3|10439.1|10437.1|1935
1725995100000|2024-09-10 19:05:00|10439.9|10437.9|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|1076
1725995400000|2024-09-10 19:10:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1314
1725995700000|2024-09-10 19:15:00|10441|10439|10440.6|10438.6|10441|10439|10440.3|10438.3|6412
1725996000000|2024-09-10 19:20:00|10440.3|10438.3|10441.4|10439.4|10441.8|10439.8|10439.9|10437.9|3719
1725996300000|2024-09-10 19:25:00|10441.8|10439.8|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|497
1725996600000|2024-09-10 19:30:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|1269
1725996900000|2024-09-10 19:35:00|10440.5|10438.5|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|997
1725997200000|2024-09-10 19:40:00|10440.6|10438.6|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|1293
1725997500000|2024-09-10 19:45:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|862
1725997800000|2024-09-10 19:50:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10440.6|10438.6|4815
1725998100000|2024-09-10 19:55:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|2183
1725998400000|2024-09-10 20:00:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10440.3|10438.3|3975
1725998700000|2024-09-10 20:05:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|2920
1725999000000|2024-09-10 20:10:00|10440.8|10438.8|10441.4|10439.4|10441.4|10439.4|10440.6|10438.6|587
1725999300000|2024-09-10 20:15:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|784
1725999600000|2024-09-10 20:20:00|10441.4|10439.4|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|2072
1725999900000|2024-09-10 20:25:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|3468
1726000200000|2024-09-10 20:30:00|10442.6|10440.6|10443|10441|10443|10441|10442.2|10440.2|897
1726000500000|2024-09-10 20:35:00|||||||||2104
1726000800000|2024-09-10 20:40:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|1555
1726001100000|2024-09-10 20:45:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|1653
1726001400000|2024-09-10 20:50:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|1205
1726001700000|2024-09-10 20:55:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|1122
1726005600000|2024-09-10 22:00:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.2|10439.2|235
1726005900000|2024-09-10 22:05:00|||||||||13
1726006200000|2024-09-10 22:10:00|10441.6|10439.6|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|251
1726006500000|2024-09-10 22:15:00|10442|10440|10442.2|10440.2|10442.2|10440.2|10442|10440|134
1726006800000|2024-09-10 22:20:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|33
1726007100000|2024-09-10 22:25:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|5
1726007400000|2024-09-10 22:30:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|33
1726007700000|2024-09-10 22:35:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|117
1726008300000|2024-09-10 22:45:00|||||||||2
1726008600000|2024-09-10 22:50:00|||||||||462
1726008900000|2024-09-10 22:55:00|||||||||23
1726009200000|2024-09-10 23:00:00|||||||||11
1726009500000|2024-09-10 23:05:00|||||||||15
1726009800000|2024-09-10 23:10:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|54
1726010100000|2024-09-10 23:15:00|||||||||12
1726010400000|2024-09-10 23:20:00|10443|10441|10443.4|10441.4|10443.8|10441.8|10443|10441|3457
1726010700000|2024-09-10 23:25:00|10443.6|10441.6|10443.4|10441.4|10443.8|10441.8|10443|10441|545
1726011000000|2024-09-10 23:30:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|497
1726011300000|2024-09-10 23:35:00|10443.2|10441.2|10443|10441|10443.4|10441.4|10442.6|10440.6|399
1726011600000|2024-09-10 23:40:00|10442.6|10440.6|10442.6|10440.6|10442.8|10440.8|10442.6|10440.6|36
1726011900000|2024-09-10 23:45:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|242
1726012200000|2024-09-10 23:50:00|||||||||207
1726012500000|2024-09-10 23:55:00|10442.6|10440.6|10444.2|10442.2|10444.2|10442.2|10442.2|10440.2|542
1726012800000|2024-09-11 00:00:00|10444|10442|10444.4|10442.4|10444.9|10442.9|10443.8|10441.8|466
1726013100000|2024-09-11 00:05:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|154
1726013400000|2024-09-11 00:10:00|10444|10442|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|356
1726013700000|2024-09-11 00:15:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|847
1726014000000|2024-09-11 00:20:00|10443.6|10441.6|10443.4|10441.4|10443.6|10441.6|10443|10441|264
1726014300000|2024-09-11 00:25:00|10443|10441|10443|10441|10443.2|10441.2|10442.6|10440.6|496
1726014600000|2024-09-11 00:30:00|10442.6|10440.6|10441.8|10439.8|10443|10441|10441.8|10439.8|1571
1726014900000|2024-09-11 00:35:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|813
1726015200000|2024-09-11 00:40:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|190
1726015500000|2024-09-11 00:45:00|10442.4|10440.4|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|195
1726015800000|2024-09-11 00:50:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|180
1726016100000|2024-09-11 00:55:00|10442.6|10440.6|10441.2|10439.2|10442.6|10440.6|10441|10439|649
1726016400000|2024-09-11 01:00:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|275
1726016700000|2024-09-11 01:05:00|10441|10439|10441|10439|10441|10439|10441|10439|309
1726017000000|2024-09-11 01:10:00|||||||||111
1726017300000|2024-09-11 01:15:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|4321
1726017600000|2024-09-11 01:20:00|10441|10439|10441.8|10439.8|10441.8|10439.8|10441|10439|701
1726017900000|2024-09-11 01:25:00|10442|10440|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|384
1726018200000|2024-09-11 01:30:00|10442|10440|10444.9|10442.9|10444.9|10442.9|10442|10440|1580
1726018500000|2024-09-11 01:35:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|1353
1726018800000|2024-09-11 01:40:00|10444.9|10442.9|10443|10441|10444.9|10442.9|10442.6|10440.6|911
1726019100000|2024-09-11 01:45:00|10442.8|10440.8|10443.4|10441.4|10443.8|10441.8|10442.6|10440.6|222
1726019400000|2024-09-11 01:50:00|10443|10441|10443|10441|10443.6|10441.6|10443|10441|201
1726019700000|2024-09-11 01:55:00|10443.4|10441.4|10444.6|10442.6|10444.6|10442.6|10443.4|10441.4|749
1726020000000|2024-09-11 02:00:00|10444.9|10442.9|10446.9|10444.9|10446.9|10444.9|10444.6|10442.6|1751
1726020300000|2024-09-11 02:05:00|10446.5|10444.5|10445.9|10443.9|10446.9|10444.9|10445.3|10443.3|1435
1726020600000|2024-09-11 02:10:00|10445.7|10443.7|10446.3|10444.3|10446.5|10444.5|10445.7|10443.7|1239
1726020900000|2024-09-11 02:15:00|10446.5|10444.5|10445.3|10443.3|10446.5|10444.5|10444.9|10442.9|353
1726021200000|2024-09-11 02:20:00|10444.9|10442.9|10445.1|10443.1|10445.3|10443.3|10444.6|10442.6|862
1726021500000|2024-09-11 02:25:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|412
1726021800000|2024-09-11 02:30:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|532
1726022100000|2024-09-11 02:35:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|250
1726022400000|2024-09-11 02:40:00|10444.8|10442.8|10444.6|10442.6|10444.8|10442.8|10444.2|10442.2|316
1726022700000|2024-09-11 02:45:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|30
1726023000000|2024-09-11 02:50:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|75
1726023300000|2024-09-11 02:55:00|10444.8|10442.8|10444.6|10442.6|10444.8|10442.8|10444.6|10442.6|22
1726023600000|2024-09-11 03:00:00|10444.4|10442.4|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|503
1726023900000|2024-09-11 03:05:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|176
1726024200000|2024-09-11 03:10:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|468
1726024500000|2024-09-11 03:15:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|361
1726024800000|2024-09-11 03:20:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.8|10442.8|326
1726025100000|2024-09-11 03:25:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|54
1726025400000|2024-09-11 03:30:00|10445.3|10443.3|10446.5|10444.5|10446.5|10444.5|10444.9|10442.9|1117
1726025700000|2024-09-11 03:35:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|839
1726026000000|2024-09-11 03:40:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|301
1726026300000|2024-09-11 03:45:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|356
1726026600000|2024-09-11 03:50:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|468
1726026900000|2024-09-11 03:55:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|113
1726027200000|2024-09-11 04:00:00|10446.5|10444.5|10446.3|10444.3|10446.5|10444.5|10445.7|10443.7|633
1726027500000|2024-09-11 04:05:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|86
1726027800000|2024-09-11 04:10:00|10446.7|10444.7|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|86
1726028100000|2024-09-11 04:15:00|10446.5|10444.5|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|290
1726028400000|2024-09-11 04:20:00|10447.3|10445.3|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|1052
1726028700000|2024-09-11 04:25:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|73
1726029000000|2024-09-11 04:30:00|10446.5|10444.5|10446.7|10444.7|10446.9|10444.9|10446.5|10444.5|101
1726029300000|2024-09-11 04:35:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|422
1726029600000|2024-09-11 04:40:00|10447.1|10445.1|10447.3|10445.3|10447.3|10445.3|10447.1|10445.1|542
1726029900000|2024-09-11 04:45:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|57
1726030200000|2024-09-11 04:50:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|115
1726030500000|2024-09-11 04:55:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|757
1726030800000|2024-09-11 05:00:00|10447.1|10445.1|10447.7|10445.7|10447.7|10445.7|10446.9|10444.9|582
1726031100000|2024-09-11 05:05:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|373
1726031400000|2024-09-11 05:10:00|10447.9|10445.9|10448.1|10446.1|10448.1|10446.1|10447.9|10445.9|453
1726031700000|2024-09-11 05:15:00|10448.5|10446.5|10448.7|10446.7|10448.9|10446.9|10448.5|10446.5|1396
1726032000000|2024-09-11 05:20:00|10448.5|10446.5|10449.2|10447.2|10449.2|10447.2|10448.5|10446.5|137
1726032300000|2024-09-11 05:25:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|654
1726032600000|2024-09-11 05:30:00|10449|10447|10448.5|10446.5|10449|10447|10448.5|10446.5|208
1726032900000|2024-09-11 05:35:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|247
1726033200000|2024-09-11 05:40:00|10449.2|10447.2|10448.5|10446.5|10449.2|10447.2|10448.1|10446.1|778
1726033500000|2024-09-11 05:45:00|10448.1|10446.1|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|816
1726033800000|2024-09-11 05:50:00|10447.3|10445.3|10448.1|10446.1|10448.5|10446.5|10447.3|10445.3|1654
1726034100000|2024-09-11 05:55:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|723
1726034400000|2024-09-11 06:00:00|10447.3|10445.3|10448.1|10446.1|10448.9|10446.9|10447.3|10445.3|1228
1726034700000|2024-09-11 06:05:00|10447.7|10445.7|10446.9|10444.9|10448.1|10446.1|10446.9|10444.9|742
1726035000000|2024-09-11 06:10:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|982
1726035300000|2024-09-11 06:15:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|243
1726035600000|2024-09-11 06:20:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|115
1726035900000|2024-09-11 06:25:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10446.9|10444.9|437
1726036200000|2024-09-11 06:30:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|747
1726036500000|2024-09-11 06:35:00|10447.7|10445.7|10448.5|10446.5|10448.9|10446.9|10447.3|10445.3|1942
1726036800000|2024-09-11 06:40:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|309
1726037100000|2024-09-11 06:45:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.5|10446.5|1412
1726037400000|2024-09-11 06:50:00|10449.6|10447.6|10449.6|10447.6|10450|10448|10449.2|10447.2|4014
1726037700000|2024-09-11 06:55:00|10449.4|10447.4|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|654
1726038000000|2024-09-11 07:00:00|10449.6|10447.6|10449.2|10447.2|10449.8|10447.8|10449.2|10447.2|471
1726038300000|2024-09-11 07:05:00|10448.9|10446.9|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|1482
1726038600000|2024-09-11 07:10:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10447.7|10445.7|1103
1726038900000|2024-09-11 07:15:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|453
1726039200000|2024-09-11 07:20:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|378
1726039500000|2024-09-11 07:25:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|759
1726039800000|2024-09-11 07:30:00|10448.5|10446.5|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|1533
1726040100000|2024-09-11 07:35:00|10447.9|10445.9|10448.9|10446.9|10448.9|10446.9|10447.7|10445.7|1538
1726040400000|2024-09-11 07:40:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10448.9|10446.9|1249
1726040700000|2024-09-11 07:45:00|10450|10448|10450.8|10448.8|10451.2|10449.2|10450|10448|3411
1726041000000|2024-09-11 07:50:00|10450.4|10448.4|10449.6|10447.6|10451.2|10449.2|10449.6|10447.6|2821
1726041300000|2024-09-11 07:55:00|10449.2|10447.2|10448.5|10446.5|10449.6|10447.6|10448.5|10446.5|2644
1726041600000|2024-09-11 08:00:00|10448.9|10446.9|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|967
1726041900000|2024-09-11 08:05:00|10448.1|10446.1|10448.3|10446.3|10448.5|10446.5|10448.1|10446.1|2678
1726042200000|2024-09-11 08:10:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|880
1726042500000|2024-09-11 08:15:00|10448.3|10446.3|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|3060
1726042800000|2024-09-11 08:20:00|10447.3|10445.3|10448.1|10446.1|10448.1|10446.1|10447.3|10445.3|604
1726043100000|2024-09-11 08:25:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|696
1726043400000|2024-09-11 08:30:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|697
1726043700000|2024-09-11 08:35:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1581
1726044000000|2024-09-11 08:40:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|589
1726044300000|2024-09-11 08:45:00|10448.9|10446.9|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|249
1726044600000|2024-09-11 08:50:00|10448.7|10446.7|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|661
1726044900000|2024-09-11 08:55:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|658
1726045200000|2024-09-11 09:00:00|10448.3|10446.3|10448.9|10446.9|10448.9|10446.9|10448.3|10446.3|292
1726045500000|2024-09-11 09:05:00|10448.5|10446.5|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|525
1726045800000|2024-09-11 09:10:00|10448.1|10446.1|10448.3|10446.3|10448.5|10446.5|10448.1|10446.1|474
1726046100000|2024-09-11 09:15:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10447.7|10445.7|805
1726046400000|2024-09-11 09:20:00|10449.2|10447.2|10449.2|10447.2|10449.4|10447.4|10449.2|10447.2|637
1726046700000|2024-09-11 09:25:00|10449.6|10447.6|10448.5|10446.5|10449.6|10447.6|10448.5|10446.5|533
1726047000000|2024-09-11 09:30:00|10448.7|10446.7|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|296
1726047300000|2024-09-11 09:35:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|1032
1726047600000|2024-09-11 09:40:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|990
1726047900000|2024-09-11 09:45:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|1141
1726048200000|2024-09-11 09:50:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|434
1726048500000|2024-09-11 09:55:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|935
1726048800000|2024-09-11 10:00:00|10445.5|10443.5|10444.6|10442.6|10445.5|10443.5|10444.6|10442.6|2093
1726049100000|2024-09-11 10:05:00|||||||||564
1726049400000|2024-09-11 10:10:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|751
1726049700000|2024-09-11 10:15:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1581
1726050000000|2024-09-11 10:20:00|10444.4|10442.4|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|3026
1726050300000|2024-09-11 10:25:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|759
1726050600000|2024-09-11 10:30:00|10444.2|10442.2|10444.4|10442.4|10444.6|10442.6|10443.8|10441.8|777
1726050900000|2024-09-11 10:35:00|10444.2|10442.2|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|735
1726051200000|2024-09-11 10:40:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1257
1726051500000|2024-09-11 10:45:00|10444.8|10442.8|10444.2|10442.2|10444.8|10442.8|10444.2|10442.2|635
1726051800000|2024-09-11 10:50:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|589
1726052100000|2024-09-11 10:55:00|10444.4|10442.4|10444.6|10442.6|10444.8|10442.8|10444.2|10442.2|1068
1726052400000|2024-09-11 11:00:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|979
1726052700000|2024-09-11 11:05:00|10444.6|10442.6|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|1478
1726053000000|2024-09-11 11:10:00|10444.8|10442.8|10443.8|10441.8|10444.8|10442.8|10443.4|10441.4|2001
1726053300000|2024-09-11 11:15:00|||||||||1430
1726053600000|2024-09-11 11:20:00|10443.4|10441.4|10444|10442|10444.2|10442.2|10443.4|10441.4|3547
1726053900000|2024-09-11 11:25:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|104
1726054200000|2024-09-11 11:30:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|241
1726054500000|2024-09-11 11:35:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443|10441|1278
1726054800000|2024-09-11 11:40:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|587
1726055100000|2024-09-11 11:45:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|2596
1726055400000|2024-09-11 11:50:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|1068
1726055700000|2024-09-11 11:55:00|10444.9|10442.9|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|1479
1726056000000|2024-09-11 12:00:00|10444.9|10442.9|10444.6|10442.6|10445.7|10443.7|10444.2|10442.2|1974
1726056300000|2024-09-11 12:05:00|10444.2|10442.2|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|1485
1726056600000|2024-09-11 12:10:00|10444.2|10442.2|10444.9|10442.9|10444.9|10442.9|10443|10441|4634
1726056900000|2024-09-11 12:15:00|10445.1|10443.1|10445.7|10443.7|10445.7|10443.7|10444.8|10442.8|5027
1726057200000|2024-09-11 12:20:00|10446.1|10444.1|10445.3|10443.3|10446.9|10444.9|10445.3|10443.3|13149
1726057500000|2024-09-11 12:25:00|10445.5|10443.5|10446.5|10444.5|10446.7|10444.7|10444|10442|2886
1726057800000|2024-09-11 12:30:00|10444.2|10442.2|10432.1|10430.1|10444.2|10442.2|10428.9|10426.9|16390
1726058100000|2024-09-11 12:35:00|10432.4|10430.4|10425.4|10423.4|10433.6|10431.6|10424.6|10422.6|20461
1726058400000|2024-09-11 12:40:00|10425|10423|10425|10423|10426.2|10424.2|10423.5|10421.5|23757
1726058700000|2024-09-11 12:45:00|10425.4|10423.4|10427|10425|10427|10425|10424.2|10422.2|14870
1726059000000|2024-09-11 12:50:00|10426.6|10424.6|10427.8|10425.8|10427.8|10425.8|10424.8|10422.8|5699
1726059300000|2024-09-11 12:55:00|10427.6|10425.6|10428.9|10426.9|10429.3|10427.3|10427.4|10425.4|8983
1726059600000|2024-09-11 13:00:00|10429.3|10427.3|10429.7|10427.7|10430.1|10428.1|10428.1|10426.1|7537
1726059900000|2024-09-11 13:05:00|10429.9|10427.9|10429.7|10427.7|10429.9|10427.9|10428.5|10426.5|5759
1726060200000|2024-09-11 13:10:00|10430.1|10428.1|10432.1|10430.1|10432.1|10430.1|10429.7|10427.7|6386
1726060500000|2024-09-11 13:15:00|10431.9|10429.9|10432.8|10430.8|10433.2|10431.2|10431.3|10429.3|6100
1726060800000|2024-09-11 13:20:00|10433.2|10431.2|10432.4|10430.4|10434.4|10432.4|10432.4|10430.4|5006
1726061100000|2024-09-11 13:25:00|10432.8|10430.8|10429.3|10427.3|10432.8|10430.8|10429.3|10427.3|18021
1726061400000|2024-09-11 13:30:00|10429.7|10427.7|10431.7|10429.7|10432.1|10430.1|10428.9|10426.9|9239
1726061700000|2024-09-11 13:35:00|10431.9|10429.9|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|3608
1726062000000|2024-09-11 13:40:00|10432.4|10430.4|10434|10432|10434.4|10432.4|10432.4|10430.4|6887
1726062300000|2024-09-11 13:45:00|10433.6|10431.6|10434.4|10432.4|10435.2|10433.2|10433.6|10431.6|4094
1726062600000|2024-09-11 13:50:00|10434.8|10432.8|10435.6|10433.6|10436.7|10434.7|10434.8|10432.8|5498
1726062900000|2024-09-11 13:55:00|10435.8|10433.8|10437.5|10435.5|10437.9|10435.9|10435.6|10433.6|5295
1726063200000|2024-09-11 14:00:00|10437.1|10435.1|10437.1|10435.1|10438.7|10436.7|10435.6|10433.6|14685
1726063500000|2024-09-11 14:05:00|10436.7|10434.7|10437.5|10435.5|10438.7|10436.7|10436.4|10434.4|5721
1726063800000|2024-09-11 14:10:00|10437.1|10435.1|10439.9|10437.9|10439.9|10437.9|10437.1|10435.1|4811
1726064100000|2024-09-11 14:15:00|10440.3|10438.3|10443|10441|10443.4|10441.4|10440.3|10438.3|9091
1726064400000|2024-09-11 14:20:00|10443.4|10441.4|10440.6|10438.6|10444.2|10442.2|10440.1|10438.1|12337
1726064700000|2024-09-11 14:25:00|10440.3|10438.3|10441|10439|10441|10439|10439.1|10437.1|3102
1726065000000|2024-09-11 14:30:00|10441.2|10439.2|10443|10441|10443.4|10441.4|10441.2|10439.2|9247
1726065300000|2024-09-11 14:35:00|10442.6|10440.6|10443.8|10441.8|10444.2|10442.2|10442.2|10440.2|7378
1726065600000|2024-09-11 14:40:00|10443.4|10441.4|10444.2|10442.2|10446.1|10444.1|10443.4|10441.4|5472
1726065900000|2024-09-11 14:45:00|10444|10442|10444.6|10442.6|10445.3|10443.3|10443|10441|7541
1726066200000|2024-09-11 14:50:00|10444.9|10442.9|10444.8|10442.8|10446.1|10444.1|10444.6|10442.6|3625
1726066500000|2024-09-11 14:55:00|10444.9|10442.9|10443.4|10441.4|10445.3|10443.3|10443.4|10441.4|3589
1726066800000|2024-09-11 15:00:00|10443.8|10441.8|10444.6|10442.6|10445.7|10443.7|10443.4|10441.4|10104
1726067100000|2024-09-11 15:05:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10443.8|10441.8|12042
1726067400000|2024-09-11 15:10:00|10444.2|10442.2|10443|10441|10444.6|10442.6|10443|10441|13594
1726067700000|2024-09-11 15:15:00|10442.6|10440.6|10441.4|10439.4|10442.6|10440.6|10441.4|10439.4|7521
1726068000000|2024-09-11 15:20:00|10441.8|10439.8|10441|10439|10442.2|10440.2|10441|10439|7567
1726068300000|2024-09-11 15:25:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441|10439|4937
1726068600000|2024-09-11 15:30:00|10442.2|10440.2|10441|10439|10442.2|10440.2|10440.6|10438.6|1505
1726068900000|2024-09-11 15:35:00|10440.6|10438.6|10439.5|10437.5|10441|10439|10439.5|10437.5|2291
1726069200000|2024-09-11 15:40:00|10439.1|10437.1|10437.5|10435.5|10439.5|10437.5|10437.1|10435.1|7111
1726069500000|2024-09-11 15:45:00|10437.3|10435.3|10436|10434|10437.3|10435.3|10435.6|10433.6|5049
1726069800000|2024-09-11 15:50:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10435.6|10433.6|3363
1726070100000|2024-09-11 15:55:00|10436.4|10434.4|10436|10434|10437.9|10435.9|10436|10434|3571
1726070400000|2024-09-11 16:00:00|10435.6|10433.6|10434.4|10432.4|10435.6|10433.6|10434.4|10432.4|2584
1726070700000|2024-09-11 16:05:00|10434.2|10432.2|10434.8|10432.8|10435.2|10433.2|10433.6|10431.6|2977
1726071000000|2024-09-11 16:10:00|10434.4|10432.4|10433.2|10431.2|10434.8|10432.8|10433.2|10431.2|3628
1726071300000|2024-09-11 16:15:00|10433.6|10431.6|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|1747
1726071600000|2024-09-11 16:20:00|10433.8|10431.8|10434|10432|10434.4|10432.4|10433.2|10431.2|2428
1726071900000|2024-09-11 16:25:00|10434.4|10432.4|10433.6|10431.6|10434.4|10432.4|10433.6|10431.6|1573
1726072200000|2024-09-11 16:30:00|10433.2|10431.2|10434.4|10432.4|10434.8|10432.8|10433.2|10431.2|1981
1726072500000|2024-09-11 16:35:00|10434.6|10432.6|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|1012
1726072800000|2024-09-11 16:40:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10433.6|10431.6|1333
1726073100000|2024-09-11 16:45:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|1566
1726073400000|2024-09-11 16:50:00|10434.4|10432.4|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|2494
1726073700000|2024-09-11 16:55:00|10433.8|10431.8|10434|10432|10434.4|10432.4|10433.6|10431.6|3327
1726074000000|2024-09-11 17:00:00|10433.8|10431.8|10435.6|10433.6|10436.7|10434.7|10433.6|10431.6|3645
1726074300000|2024-09-11 17:05:00|10435.2|10433.2|10434.8|10432.8|10436.4|10434.4|10434.4|10432.4|2020
1726074600000|2024-09-11 17:10:00|10434.4|10432.4|10432.4|10430.4|10434.4|10432.4|10432.4|10430.4|2344
1726074900000|2024-09-11 17:15:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10431.1|10429.1|2933
1726075200000|2024-09-11 17:20:00|10431.5|10429.5|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|2501
1726075500000|2024-09-11 17:25:00|10431.3|10429.3|10430.1|10428.1|10431.3|10429.3|10429.3|10427.3|3749
1726075800000|2024-09-11 17:30:00|10429.7|10427.7|10428.5|10426.5|10430.1|10428.1|10428.5|10426.5|3241
1726076100000|2024-09-11 17:35:00|10428.7|10426.7|10427.8|10425.8|10428.7|10426.7|10427.8|10425.8|1308
1726076400000|2024-09-11 17:40:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|1868
1726076700000|2024-09-11 17:45:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1977
1726077000000|2024-09-11 17:50:00|10428.3|10426.3|10427.4|10425.4|10428.5|10426.5|10427.4|10425.4|1676
1726077300000|2024-09-11 17:55:00|10427.8|10425.8|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|3337
1726077600000|2024-09-11 18:00:00|10428.1|10426.1|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1614
1726077900000|2024-09-11 18:05:00|10428.9|10426.9|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|854
1726078200000|2024-09-11 18:10:00|10428.9|10426.9|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|5864
1726078500000|2024-09-11 18:15:00|10429.5|10427.5|10430.5|10428.5|10430.9|10428.9|10429.5|10427.5|10705
1726078800000|2024-09-11 18:20:00|10430.7|10428.7|10430.1|10428.1|10430.9|10428.9|10429.7|10427.7|7400
1726079100000|2024-09-11 18:25:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|1304
1726079400000|2024-09-11 18:30:00|10430.5|10428.5|10430.1|10428.1|10430.9|10428.9|10429.7|10427.7|2960
1726079700000|2024-09-11 18:35:00|10430.3|10428.3|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|3188
1726080000000|2024-09-11 18:40:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|2348
1726080300000|2024-09-11 18:45:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|2287
1726080600000|2024-09-11 18:50:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|2063
1726080900000|2024-09-11 18:55:00|10432.1|10430.1|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|1858
1726081200000|2024-09-11 19:00:00|10433.2|10431.2|10432.1|10430.1|10433.2|10431.2|10431.7|10429.7|4087
1726081500000|2024-09-11 19:05:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|1049
1726081800000|2024-09-11 19:10:00|||||||||660
1726082100000|2024-09-11 19:15:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.1|10430.1|3171
1726082400000|2024-09-11 19:20:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|1355
1726082700000|2024-09-11 19:25:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|4784
1726083000000|2024-09-11 19:30:00|10434|10432|10434|10432|10434|10432|10434|10432|503
1726083300000|2024-09-11 19:35:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1054
1726083600000|2024-09-11 19:40:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|1638
1726083900000|2024-09-11 19:45:00|||||||||1121
1726084200000|2024-09-11 19:50:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1805
1726084500000|2024-09-11 19:55:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.4|10430.4|1687
1726084800000|2024-09-11 20:00:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1293
1726085100000|2024-09-11 20:05:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|709
1726085400000|2024-09-11 20:10:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|863
1726085700000|2024-09-11 20:15:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|2309
1726086000000|2024-09-11 20:20:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|3518
1726086300000|2024-09-11 20:25:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|591
1726086600000|2024-09-11 20:30:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|1168
1726086900000|2024-09-11 20:35:00|10431.5|10429.5|10432.1|10430.1|10432.1|10430.1|10430.5|10428.5|6225
1726087200000|2024-09-11 20:40:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|9561
1726087500000|2024-09-11 20:45:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|1171
1726087800000|2024-09-11 20:50:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|967
1726088100000|2024-09-11 20:55:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|965
1726092000000|2024-09-11 22:00:00|10432.4|10430.4|10433.4|10431.4|10433.6|10431.6|10432.1|10430.1|651
1726092300000|2024-09-11 22:05:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|32
1726092600000|2024-09-11 22:10:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10431.7|10429.7|451
1726092900000|2024-09-11 22:15:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|520
1726093200000|2024-09-11 22:20:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|296
1726093500000|2024-09-11 22:25:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|120
1726093800000|2024-09-11 22:30:00|||||||||62
1726094100000|2024-09-11 22:35:00|||||||||5
1726094400000|2024-09-11 22:40:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|213
1726094700000|2024-09-11 22:45:00|||||||||72
1726095000000|2024-09-11 22:50:00|||||||||32
1726095300000|2024-09-11 22:55:00|10432.3|10430.3|10431.7|10429.7|10432.3|10430.3|10431.7|10429.7|215
1726095600000|2024-09-11 23:00:00|10432.1|10430.1|10431.9|10429.9|10432.1|10430.1|10431.7|10429.7|52
1726095900000|2024-09-11 23:05:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|39
1726096200000|2024-09-11 23:10:00|10431.5|10429.5|10431.3|10429.3|10431.5|10429.5|10431.3|10429.3|46
1726096500000|2024-09-11 23:15:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|394
1726096800000|2024-09-11 23:20:00|||||||||208
1726097100000|2024-09-11 23:25:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|18
1726097400000|2024-09-11 23:30:00|10431.7|10429.7|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|474
1726097700000|2024-09-11 23:35:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|525
1726098000000|2024-09-11 23:40:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|38
1726098300000|2024-09-11 23:45:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|72
1726098600000|2024-09-11 23:50:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|98
1726098900000|2024-09-11 23:55:00|||||||||14
1726099200000|2024-09-12 00:00:00|10432.1|10430.1|10430.9|10428.9|10432.1|10430.1|10430.9|10428.9|458
1726099500000|2024-09-12 00:05:00|10431.1|10429.1|10430.1|10428.1|10431.1|10429.1|10429.7|10427.7|649
1726099800000|2024-09-12 00:10:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|363
1726100100000|2024-09-12 00:15:00|10430.3|10428.3|10430.5|10428.5|10430.9|10428.9|10430.3|10428.3|489
1726100400000|2024-09-12 00:20:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|194
1726100700000|2024-09-12 00:25:00|10431.1|10429.1|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|305
1726101000000|2024-09-12 00:30:00|10430.3|10428.3|10429.7|10427.7|10430.5|10428.5|10429.3|10427.3|679
1726101300000|2024-09-12 00:35:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|1804
1726101600000|2024-09-12 00:40:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|1652
1726101900000|2024-09-12 00:45:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|381
1726102200000|2024-09-12 00:50:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|1392
1726102500000|2024-09-12 00:55:00|10429.3|10427.3|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|792
1726102800000|2024-09-12 01:00:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|933
1726103100000|2024-09-12 01:05:00|10428.5|10426.5|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|1132
1726103400000|2024-09-12 01:10:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|722
1726103700000|2024-09-12 01:15:00|10429.5|10427.5|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|9211
1726104000000|2024-09-12 01:20:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|245
1726104300000|2024-09-12 01:25:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|155
1726104600000|2024-09-12 01:30:00|10429.7|10427.7|10429.5|10427.5|10429.7|10427.7|10429.5|10427.5|241
1726104900000|2024-09-12 01:35:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|125
1726105200000|2024-09-12 01:40:00|10429.7|10427.7|10429.5|10427.5|10429.7|10427.7|10429.5|10427.5|49
1726105500000|2024-09-12 01:45:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|213
1726105800000|2024-09-12 01:50:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|119
1726106100000|2024-09-12 01:55:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|296
1726106400000|2024-09-12 02:00:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|469
1726106700000|2024-09-12 02:05:00|||||||||78
1726107000000|2024-09-12 02:10:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|326
1726107300000|2024-09-12 02:15:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|657
1726107600000|2024-09-12 02:20:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|760
1726107900000|2024-09-12 02:25:00|||||||||617
1726108200000|2024-09-12 02:30:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1090
1726108500000|2024-09-12 02:35:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|146
1726108800000|2024-09-12 02:40:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|612
1726109100000|2024-09-12 02:45:00|||||||||22
1726109400000|2024-09-12 02:50:00|||||||||112
1726109700000|2024-09-12 02:55:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|232
1726110000000|2024-09-12 03:00:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|111
1726110300000|2024-09-12 03:05:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|489
1726110600000|2024-09-12 03:10:00|||||||||47
1726110900000|2024-09-12 03:15:00|10428.9|10426.9|10428.9|10426.9|10429.1|10427.1|10428.9|10426.9|311
1726111200000|2024-09-12 03:20:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|213
1726111500000|2024-09-12 03:25:00|10428.7|10426.7|10428.5|10426.5|10428.7|10426.7|10428.5|10426.5|187
1726111800000|2024-09-12 03:30:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.7|10426.7|452
1726112100000|2024-09-12 03:35:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|542
1726112400000|2024-09-12 03:40:00|10428.3|10426.3|10428.5|10426.5|10428.5|10426.5|10428.3|10426.3|87
1726112700000|2024-09-12 03:45:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|133
1726113000000|2024-09-12 03:50:00|||||||||4
1726113300000|2024-09-12 03:55:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|160
1726113600000|2024-09-12 04:00:00|||||||||5
1726113900000|2024-09-12 04:05:00|10428.7|10426.7|10428.7|10426.7|10428.9|10426.9|10428.7|10426.7|1400
1726114200000|2024-09-12 04:10:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|422
1726114500000|2024-09-12 04:15:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|49
1726114800000|2024-09-12 04:20:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|259
1726115100000|2024-09-12 04:25:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|486
1726115400000|2024-09-12 04:30:00|||||||||148
1726115700000|2024-09-12 04:35:00|||||||||5
1726116000000|2024-09-12 04:40:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|138
1726116300000|2024-09-12 04:45:00|10429.5|10427.5|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|1307
1726116600000|2024-09-12 04:50:00|10429.5|10427.5|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|210
1726116900000|2024-09-12 04:55:00|||||||||181
1726117200000|2024-09-12 05:00:00|||||||||5
1726117500000|2024-09-12 05:05:00|||||||||98
1726117800000|2024-09-12 05:10:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|33
1726118100000|2024-09-12 05:15:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|244
1726118400000|2024-09-12 05:20:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|307
1726118700000|2024-09-12 05:25:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|94
1726119000000|2024-09-12 05:30:00|||||||||31
1726119300000|2024-09-12 05:35:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|196
1726119600000|2024-09-12 05:40:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|241
1726119900000|2024-09-12 05:45:00|10428.9|10426.9|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|695
1726120200000|2024-09-12 05:50:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|131
1726120500000|2024-09-12 05:55:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|316
1726120800000|2024-09-12 06:00:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|1317
1726121100000|2024-09-12 06:05:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|431
1726121400000|2024-09-12 06:10:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|279
1726121700000|2024-09-12 06:15:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|341
1726122000000|2024-09-12 06:20:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|428
1726122300000|2024-09-12 06:25:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|121
1726122600000|2024-09-12 06:30:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|1308
1726122900000|2024-09-12 06:35:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|593
1726123200000|2024-09-12 06:40:00|10430.3|10428.3|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|538
1726123500000|2024-09-12 06:45:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|330
1726123800000|2024-09-12 06:50:00|10429.7|10427.7|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|740
1726124100000|2024-09-12 06:55:00|10428.3|10426.3|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|536
1726124400000|2024-09-12 07:00:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|570
1726124700000|2024-09-12 07:05:00|10428.9|10426.9|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|1649
1726125000000|2024-09-12 07:10:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|2082
1726125300000|2024-09-12 07:15:00|||||||||192
1726125600000|2024-09-12 07:20:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1235
1726125900000|2024-09-12 07:25:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|1498
1726126200000|2024-09-12 07:30:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|3762
1726126500000|2024-09-12 07:35:00|10427|10425|10427.8|10425.8|10427.8|10425.8|10427|10425|2061
1726126800000|2024-09-12 07:40:00|10427.4|10425.4|10426.6|10424.6|10427.4|10425.4|10426.2|10424.2|11444
1726127100000|2024-09-12 07:45:00|10426.2|10424.2|10426|10424|10427|10425|10425.8|10423.8|2949
1726127400000|2024-09-12 07:50:00|10426.2|10424.2|10426.2|10424.2|10427|10425|10426.2|10424.2|4269
1726127700000|2024-09-12 07:55:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|1973
1726128000000|2024-09-12 08:00:00|10426.2|10424.2|10427|10425|10427.4|10425.4|10426.2|10424.2|2235
1726128300000|2024-09-12 08:05:00|10426.8|10424.8|10427|10425|10427.4|10425.4|10426.6|10424.6|2015
1726128600000|2024-09-12 08:10:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|403
1726128900000|2024-09-12 08:15:00|10426.6|10424.6|10425.8|10423.8|10427|10425|10425.8|10423.8|1327
1726129200000|2024-09-12 08:20:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|458
1726129500000|2024-09-12 08:25:00|10426|10424|10427|10425|10427|10425|10426|10424|756
1726129800000|2024-09-12 08:30:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|1011
1726130100000|2024-09-12 08:35:00|10426.6|10424.6|10427.4|10425.4|10427.8|10425.8|10426.6|10424.6|1097
1726130400000|2024-09-12 08:40:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|355
1726130700000|2024-09-12 08:45:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|971
1726131000000|2024-09-12 08:50:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|416
1726131300000|2024-09-12 08:55:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|2763
1726131600000|2024-09-12 09:00:00|||||||||222
1726131900000|2024-09-12 09:05:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|1432
1726132200000|2024-09-12 09:10:00|10426.8|10424.8|10427|10425|10427|10425|10426.6|10424.6|319
1726132500000|2024-09-12 09:15:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|844
1726132800000|2024-09-12 09:20:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|620
1726133100000|2024-09-12 09:25:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|247
1726133400000|2024-09-12 09:30:00|10427|10425|10427|10425|10427|10425|10427|10425|96
1726133700000|2024-09-12 09:35:00|10427.4|10425.4|10427.4|10425.4|10427.6|10425.6|10427.4|10425.4|1599
1726134000000|2024-09-12 09:40:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|505
1726134300000|2024-09-12 09:45:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.6|10425.6|329
1726134600000|2024-09-12 09:50:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|576
1726134900000|2024-09-12 09:55:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|707
1726135200000|2024-09-12 10:00:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|100
1726135500000|2024-09-12 10:05:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1279
1726135800000|2024-09-12 10:10:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|864
1726136100000|2024-09-12 10:15:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|139
1726136400000|2024-09-12 10:20:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|754
1726136700000|2024-09-12 10:25:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|337
1726137000000|2024-09-12 10:30:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|591
1726137300000|2024-09-12 10:35:00|||||||||77
1726137600000|2024-09-12 10:40:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|1454
1726137900000|2024-09-12 10:45:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|88
1726138200000|2024-09-12 10:50:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|142
1726138500000|2024-09-12 10:55:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1160
1726138800000|2024-09-12 11:00:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|718
1726139100000|2024-09-12 11:05:00|10428.1|10426.1|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|2894
1726139400000|2024-09-12 11:10:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|626
1726139700000|2024-09-12 11:15:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|826
1726140000000|2024-09-12 11:20:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|321
1726140300000|2024-09-12 11:25:00|||||||||64
1726140600000|2024-09-12 11:30:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|2066
1726140900000|2024-09-12 11:35:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|443
1726141200000|2024-09-12 11:40:00|10429.7|10427.7|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|2658
1726141500000|2024-09-12 11:45:00|10428.1|10426.1|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1886
1726141800000|2024-09-12 11:50:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|2183
1726142100000|2024-09-12 11:55:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|769
1726142400000|2024-09-12 12:00:00|10428.3|10426.3|10428.9|10426.9|10429.3|10427.3|10428.1|10426.1|1095
1726142700000|2024-09-12 12:05:00|10428.5|10426.5|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|1850
1726143000000|2024-09-12 12:10:00|10429.1|10427.1|10429.1|10427.1|10429.3|10427.3|10428.9|10426.9|1135
1726143300000|2024-09-12 12:15:00|10428.9|10426.9|10430.5|10428.5|10430.9|10428.9|10427.4|10425.4|4695
1726143600000|2024-09-12 12:20:00|10430.7|10428.7|10431.3|10429.3|10431.3|10429.3|10429.7|10427.7|2314
1726143900000|2024-09-12 12:25:00|10430.9|10428.9|10431.9|10429.9|10432.1|10430.1|10430.1|10428.1|2915
1726144200000|2024-09-12 12:30:00|10436.2|10434.2|10431.3|10429.3|10437.5|10435.5|10427.4|10425.4|22802
1726144500000|2024-09-12 12:35:00|10430.9|10428.9|10436|10434|10437.5|10435.5|10430.9|10428.9|11832
1726144800000|2024-09-12 12:40:00|10436.4|10434.4|10434.8|10432.8|10437.9|10435.9|10434.4|10432.4|8150
1726145100000|2024-09-12 12:45:00|10434.6|10432.6|10435.2|10433.2|10437.5|10435.5|10434.4|10432.4|3882
1726145400000|2024-09-12 12:50:00|10434.8|10432.8|10433.6|10431.6|10435.2|10433.2|10432.8|10430.8|3845
1726145700000|2024-09-12 12:55:00|10434|10432|10434|10432|10434.8|10432.8|10433.6|10431.6|2971
1726146000000|2024-09-12 13:00:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10432.8|10430.8|1646
1726146300000|2024-09-12 13:05:00|10434|10432|10432.4|10430.4|10434.8|10432.8|10432.1|10430.1|4736
1726146600000|2024-09-12 13:10:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10430.9|10428.9|3501
1726146900000|2024-09-12 13:15:00|10432.8|10430.8|10431.3|10429.3|10433.6|10431.6|10431.3|10429.3|2716
1726147200000|2024-09-12 13:20:00|10430.9|10428.9|10429.3|10427.3|10431.3|10429.3|10428.5|10426.5|3506
1726147500000|2024-09-12 13:25:00|10429.1|10427.1|10429.7|10427.7|10430.3|10428.3|10428.5|10426.5|2356
1726147800000|2024-09-12 13:30:00|10430.1|10428.1|10426.6|10424.6|10430.1|10428.1|10426.2|10424.2|2417
1726148100000|2024-09-12 13:35:00|10427|10425|10429.7|10427.7|10429.7|10427.7|10426.6|10424.6|6510
1726148400000|2024-09-12 13:40:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10428.5|10426.5|2849
1726148700000|2024-09-12 13:45:00|10429.7|10427.7|10432.4|10430.4|10432.8|10430.8|10429.3|10427.3|4352
1726149000000|2024-09-12 13:50:00|10432.8|10430.8|10430.9|10428.9|10433.2|10431.2|10430.9|10428.9|5442
1726149300000|2024-09-12 13:55:00|10431.3|10429.3|10431.7|10429.7|10432.4|10430.4|10430.5|10428.5|2642
1726149600000|2024-09-12 14:00:00|10431.3|10429.3|10430.5|10428.5|10431.3|10429.3|10430.1|10428.1|4784
1726149900000|2024-09-12 14:05:00|10430.1|10428.1|10428.9|10426.9|10430.5|10428.5|10428.9|10426.9|2567
1726150200000|2024-09-12 14:10:00|10429.3|10427.3|10427.4|10425.4|10429.3|10427.3|10427|10425|3320
1726150500000|2024-09-12 14:15:00|10427|10425|10427|10425|10427.8|10425.8|10426.6|10424.6|7122
1726150800000|2024-09-12 14:20:00|10427.4|10425.4|10427|10425|10427.8|10425.8|10427|10425|2487
1726151100000|2024-09-12 14:25:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10425.8|10423.8|5868
1726151400000|2024-09-12 14:30:00|10426.6|10424.6|10425.4|10423.4|10426.6|10424.6|10425|10423|4548
1726151700000|2024-09-12 14:35:00|10425|10423|10426.6|10424.6|10427|10425|10425|10423|3637
1726152000000|2024-09-12 14:40:00|10426.2|10424.2|10427|10425|10427.4|10425.4|10426.2|10424.2|2954
1726152300000|2024-09-12 14:45:00|10427.4|10425.4|10427|10425|10428.1|10426.1|10427|10425|3111
1726152600000|2024-09-12 14:50:00|10426.6|10424.6|10424.6|10422.6|10427|10425|10424.6|10422.6|1813
1726152900000|2024-09-12 14:55:00|10424.2|10422.2|10426.6|10424.6|10426.6|10424.6|10424|10422|3206
1726153200000|2024-09-12 15:00:00|10427|10425|10426.2|10424.2|10427.6|10425.6|10426.2|10424.2|2283
1726153500000|2024-09-12 15:05:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|1990
1726153800000|2024-09-12 15:10:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|921
1726154100000|2024-09-12 15:15:00|10425.4|10423.4|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|2227
1726154400000|2024-09-12 15:20:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|1132
1726154700000|2024-09-12 15:25:00|10426.6|10424.6|10426|10424|10426.6|10424.6|10425|10423|1972
1726155000000|2024-09-12 15:30:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|2108
1726155300000|2024-09-12 15:35:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|1313
1726155600000|2024-09-12 15:40:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|2750
1726155900000|2024-09-12 15:45:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|454
1726156200000|2024-09-12 15:50:00|10427|10425|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|1411
1726156500000|2024-09-12 15:55:00|10427|10425|10427.8|10425.8|10428.1|10426.1|10426.6|10424.6|982
1726156800000|2024-09-12 16:00:00|10427.4|10425.4|10425.8|10423.8|10427.4|10425.4|10425.8|10423.8|1870
1726157100000|2024-09-12 16:05:00|10425.4|10423.4|10425|10423|10425.8|10423.8|10425|10423|2401
1726157400000|2024-09-12 16:10:00|10425.4|10423.4|10423.5|10421.5|10425.8|10423.8|10423.5|10421.5|3498
1726157700000|2024-09-12 16:15:00|10423.1|10421.1|10423.9|10421.9|10424.2|10422.2|10422.3|10420.3|4441
1726158000000|2024-09-12 16:20:00|10423.5|10421.5|10422.7|10420.7|10423.5|10421.5|10422.3|10420.3|2411
1726158300000|2024-09-12 16:25:00|10422.5|10420.5|10420.7|10418.7|10422.7|10420.7|10420.7|10418.7|2549
1726158600000|2024-09-12 16:30:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|2837
1726158900000|2024-09-12 16:35:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1472
1726159200000|2024-09-12 16:40:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|1321
1726159500000|2024-09-12 16:45:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|1682
1726159800000|2024-09-12 16:50:00|10421.9|10419.9|10421.5|10419.5|10422.1|10420.1|10421.5|10419.5|2629
1726160100000|2024-09-12 16:55:00|10421.9|10419.9|10422.9|10420.9|10423.5|10421.5|10421.9|10419.9|3762
1726160400000|2024-09-12 17:00:00|10423.1|10421.1|10423.9|10421.9|10424.6|10422.6|10421.1|10419.1|5949
1726160700000|2024-09-12 17:05:00|10423.7|10421.7|10425|10423|10426.2|10424.2|10423.7|10421.7|4507
1726161000000|2024-09-12 17:10:00|10425.4|10423.4|10424.6|10422.6|10425.4|10423.4|10423.9|10421.9|10997
1726161300000|2024-09-12 17:15:00|10425|10423|10425|10423|10426.6|10424.6|10425|10423|3216
1726161600000|2024-09-12 17:20:00|10425.4|10423.4|10424.2|10422.2|10425.8|10423.8|10423.5|10421.5|1557
1726161900000|2024-09-12 17:25:00|10423.9|10421.9|10425.4|10423.4|10425.8|10423.8|10423.9|10421.9|2635
1726162200000|2024-09-12 17:30:00|10425.8|10423.8|10426.6|10424.6|10427|10425|10425.8|10423.8|4935
1726162500000|2024-09-12 17:35:00|10426.2|10424.2|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|1773
1726162800000|2024-09-12 17:40:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|579
1726163100000|2024-09-12 17:45:00|10425.8|10423.8|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|870
1726163400000|2024-09-12 17:50:00|10426.6|10424.6|10428.1|10426.1|10428.1|10426.1|10425.8|10423.8|2620
1726163700000|2024-09-12 17:55:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|2975
1726164000000|2024-09-12 18:00:00|10428.5|10426.5|10427|10425|10428.9|10426.9|10426.2|10424.2|6662
1726164300000|2024-09-12 18:05:00|10427.4|10425.4|10427.8|10425.8|10428.1|10426.1|10426.6|10424.6|2067
1726164600000|2024-09-12 18:10:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10427.8|10425.8|1603
1726164900000|2024-09-12 18:15:00|10429.3|10427.3|10428.5|10426.5|10430.3|10428.3|10428.5|10426.5|4882
1726165200000|2024-09-12 18:20:00|10428.1|10426.1|10427.8|10425.8|10429.3|10427.3|10427.8|10425.8|3555
1726165500000|2024-09-12 18:25:00|10428.1|10426.1|10428.5|10426.5|10428.9|10426.9|10427.8|10425.8|1082
1726165800000|2024-09-12 18:30:00|10428.1|10426.1|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|1494
1726166100000|2024-09-12 18:35:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427|10425|1502
1726166400000|2024-09-12 18:40:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|3182
1726166700000|2024-09-12 18:45:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|800
1726167000000|2024-09-12 18:50:00|10427.8|10425.8|10430.5|10428.5|10430.5|10428.5|10427.8|10425.8|2989
1726167300000|2024-09-12 18:55:00|10430.3|10428.3|10430.9|10428.9|10430.9|10428.9|10429.5|10427.5|3147
1726167600000|2024-09-12 19:00:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|2938
1726167900000|2024-09-12 19:05:00|10430.9|10428.9|10430.5|10428.5|10431.7|10429.7|10430.1|10428.1|3801
1726168200000|2024-09-12 19:10:00|10430.1|10428.1|10430.9|10428.9|10431.3|10429.3|10429.3|10427.3|4529
1726168500000|2024-09-12 19:15:00|10431.1|10429.1|10430.5|10428.5|10431.3|10429.3|10430.1|10428.1|3519
1726168800000|2024-09-12 19:20:00|10430.9|10428.9|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|1815
1726169100000|2024-09-12 19:25:00|10430.9|10428.9|10429.7|10427.7|10430.9|10428.9|10429.7|10427.7|1516
1726169400000|2024-09-12 19:30:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|728
1726169700000|2024-09-12 19:35:00|10429.3|10427.3|10430.1|10428.1|10430.5|10428.5|10429.3|10427.3|1011
1726170000000|2024-09-12 19:40:00|10430.5|10428.5|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|948
1726170300000|2024-09-12 19:45:00|10430.1|10428.1|10431.3|10429.3|10431.3|10429.3|10429.7|10427.7|2524
1726170600000|2024-09-12 19:50:00|10431.7|10429.7|10429.7|10427.7|10431.7|10429.7|10429.3|10427.3|1955
1726170900000|2024-09-12 19:55:00|10429.3|10427.3|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|1594
1726171200000|2024-09-12 20:00:00|10429.3|10427.3|10427.8|10425.8|10429.3|10427.3|10427.4|10425.4|1810
1726171500000|2024-09-12 20:05:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|1428
1726171800000|2024-09-12 20:10:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|6300
1726172100000|2024-09-12 20:15:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1822
1726172400000|2024-09-12 20:20:00|10428.3|10426.3|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|8697
1726172700000|2024-09-12 20:25:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1296
1726173000000|2024-09-12 20:30:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|487
1726173300000|2024-09-12 20:35:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|671
1726173600000|2024-09-12 20:40:00|10429.7|10427.7|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|2488
1726173900000|2024-09-12 20:45:00|10429.7|10427.7|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|2991
1726174200000|2024-09-12 20:50:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.3|10428.3|2260
1726174500000|2024-09-12 20:55:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|2964
1726178400000|2024-09-12 22:00:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|1050
1726178700000|2024-09-12 22:05:00|10432.4|10430.4|10432.6|10430.6|10432.8|10430.8|10432.1|10430.1|308
1726179000000|2024-09-12 22:10:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|146
1726179300000|2024-09-12 22:15:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|162
1726179600000|2024-09-12 22:20:00|10432.1|10430.1|10431.9|10429.9|10432.1|10430.1|10431.7|10429.7|53
1726179900000|2024-09-12 22:25:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|90
1726180200000|2024-09-12 22:30:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.6|10430.6|61
1726180500000|2024-09-12 22:35:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|154
1726180800000|2024-09-12 22:40:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|377
1726181100000|2024-09-12 22:45:00|10432.8|10430.8|10432.8|10430.8|10433|10431|10432.8|10430.8|101
1726181400000|2024-09-12 22:50:00|10432.6|10430.6|10432.6|10430.6|10432.8|10430.8|10432.4|10430.4|34
1726181700000|2024-09-12 22:55:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|11
1726182000000|2024-09-12 23:00:00|10433|10431|10434.2|10432.2|10434.4|10432.4|10433|10431|743
1726182300000|2024-09-12 23:05:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434|10432|255
1726182600000|2024-09-12 23:10:00|||||||||28
1726182900000|2024-09-12 23:15:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|337
1726183200000|2024-09-12 23:20:00|10435.4|10433.4|10436.4|10434.4|10436.7|10434.7|10435.2|10433.2|502
1726183500000|2024-09-12 23:25:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|390
1726183800000|2024-09-12 23:30:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|526
1726184100000|2024-09-12 23:35:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.6|10433.6|338
1726184400000|2024-09-12 23:40:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1446
1726184700000|2024-09-12 23:45:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10436.7|10434.7|1385
1726185000000|2024-09-12 23:50:00|10437.7|10435.7|10437.9|10435.9|10438.3|10436.3|10437.5|10435.5|1085
1726185300000|2024-09-12 23:55:00|10437.5|10435.5|10438.3|10436.3|10438.7|10436.7|10437.5|10435.5|1305
1726185600000|2024-09-13 00:00:00|10437.9|10435.9|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|667
1726185900000|2024-09-13 00:05:00|10437.9|10435.9|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|547
1726186200000|2024-09-13 00:10:00|10437.5|10435.5|10438.3|10436.3|10438.7|10436.7|10437.1|10435.1|1592
1726186500000|2024-09-13 00:15:00|10437.9|10435.9|10438.5|10436.5|10438.7|10436.7|10437.9|10435.9|842
1726186800000|2024-09-13 00:20:00|10438.7|10436.7|10437.5|10435.5|10438.7|10436.7|10437.5|10435.5|611
1726187100000|2024-09-13 00:25:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|856
1726187400000|2024-09-13 00:30:00|10437.5|10435.5|10437.5|10435.5|10438.3|10436.3|10436.7|10434.7|2052
1726187700000|2024-09-13 00:35:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|850
1726188000000|2024-09-13 00:40:00|||||||||14
1726188300000|2024-09-13 00:45:00|10437.9|10435.9|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|983
1726188600000|2024-09-13 00:50:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|384
1726188900000|2024-09-13 00:55:00|10437.1|10435.1|10438.3|10436.3|10438.3|10436.3|10436.7|10434.7|771
1726189200000|2024-09-13 01:00:00|10437.9|10435.9|10438.7|10436.7|10439.1|10437.1|10437.9|10435.9|1140
1726189500000|2024-09-13 01:05:00|10438.9|10436.9|10439.9|10437.9|10439.9|10437.9|10438.7|10436.7|2475
1726189800000|2024-09-13 01:10:00|10439.5|10437.5|10439.3|10437.3|10439.9|10437.9|10439.1|10437.1|1787
1726190100000|2024-09-13 01:15:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|556
1726190400000|2024-09-13 01:20:00|10439.7|10437.7|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|185
1726190700000|2024-09-13 01:25:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|1362
1726191000000|2024-09-13 01:30:00|10439.9|10437.9|10440.3|10438.3|10440.5|10438.5|10439.9|10437.9|1185
1726191300000|2024-09-13 01:35:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|753
1726191600000|2024-09-13 01:40:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|673
1726191900000|2024-09-13 01:45:00|10440.1|10438.1|10439.9|10437.9|10440.1|10438.1|10439.9|10437.9|443
1726192200000|2024-09-13 01:50:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.1|10437.1|1688
1726192500000|2024-09-13 01:55:00|||||||||370
1726192800000|2024-09-13 02:00:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10438.7|10436.7|1255
1726193100000|2024-09-13 02:05:00|10438.9|10436.9|10439.5|10437.5|10439.5|10437.5|10438.9|10436.9|319
1726193400000|2024-09-13 02:10:00|10439.3|10437.3|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|638
1726193700000|2024-09-13 02:15:00|10439.1|10437.1|10440.3|10438.3|10440.6|10438.6|10439.1|10437.1|956
1726194000000|2024-09-13 02:20:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1148
1726194300000|2024-09-13 02:25:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|179
1726194600000|2024-09-13 02:30:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|275
1726194900000|2024-09-13 02:35:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|808
1726195200000|2024-09-13 02:40:00|10440.5|10438.5|10440.3|10438.3|10440.5|10438.5|10440.3|10438.3|917
1726195500000|2024-09-13 02:45:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|168
1726195800000|2024-09-13 02:50:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|135
1726196100000|2024-09-13 02:55:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|347
1726196400000|2024-09-13 03:00:00|10439.7|10437.7|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|696
1726196700000|2024-09-13 03:05:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|84
1726197000000|2024-09-13 03:10:00|10439.7|10437.7|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|171
1726197300000|2024-09-13 03:15:00|||||||||215
1726197600000|2024-09-13 03:20:00|10440.6|10438.6|10440.8|10438.8|10441|10439|10440.6|10438.6|538
1726197900000|2024-09-13 03:25:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|573
1726198200000|2024-09-13 03:30:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|1290
1726198500000|2024-09-13 03:35:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|336
1726198800000|2024-09-13 03:40:00|10441.6|10439.6|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|301
1726199100000|2024-09-13 03:45:00|10441.6|10439.6|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|529
1726199400000|2024-09-13 03:50:00|||||||||30
1726199700000|2024-09-13 03:55:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|632
1726200000000|2024-09-13 04:00:00|10441.2|10439.2|10441.4|10439.4|10441.8|10439.8|10441.2|10439.2|111
1726200300000|2024-09-13 04:05:00|10441.6|10439.6|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|111
1726200600000|2024-09-13 04:10:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|417
1726200900000|2024-09-13 04:15:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.2|10439.2|289
1726201200000|2024-09-13 04:20:00|10441.6|10439.6|10441.4|10439.4|10441.6|10439.6|10441.4|10439.4|430
1726201500000|2024-09-13 04:25:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|228
1726201800000|2024-09-13 04:30:00|||||||||133
1726202100000|2024-09-13 04:35:00|||||||||31
1726202400000|2024-09-13 04:40:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|159
1726202700000|2024-09-13 04:45:00|||||||||100
1726203000000|2024-09-13 04:50:00|10441|10439|10441|10439|10441|10439|10441|10439|405
1726203300000|2024-09-13 04:55:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|420
1726203600000|2024-09-13 05:00:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|384
1726203900000|2024-09-13 05:05:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|325
1726204200000|2024-09-13 05:10:00|10441|10439|10441|10439|10441|10439|10441|10439|103
1726204500000|2024-09-13 05:15:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|331
1726204800000|2024-09-13 05:20:00|10441|10439|10441|10439|10441|10439|10441|10439|414
1726205100000|2024-09-13 05:25:00|||||||||39
1726205400000|2024-09-13 05:30:00|10441.2|10439.2|10441|10439|10441.4|10439.4|10441|10439|766
1726205700000|2024-09-13 05:35:00|||||||||504
1726206000000|2024-09-13 05:40:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|874
1726206300000|2024-09-13 05:45:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|844
1726206600000|2024-09-13 05:50:00|10441|10439|10441.8|10439.8|10442.2|10440.2|10441|10439|246
1726206900000|2024-09-13 05:55:00|10442|10440|10442.2|10440.2|10442.4|10440.4|10441.8|10439.8|315
1726207200000|2024-09-13 06:00:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|458
1726207500000|2024-09-13 06:05:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|891
1726207800000|2024-09-13 06:10:00|10442.4|10440.4|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|742
1726208100000|2024-09-13 06:15:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|156
1726208400000|2024-09-13 06:20:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|634
1726208700000|2024-09-13 06:25:00|10442.2|10440.2|10442.6|10440.6|10442.8|10440.8|10442.2|10440.2|494
1726209000000|2024-09-13 06:30:00|10442.8|10440.8|10442.6|10440.6|10443.4|10441.4|10442.2|10440.2|816
1726209300000|2024-09-13 06:35:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|234
1726209600000|2024-09-13 06:40:00|10443|10441|10441.8|10439.8|10443|10441|10441.8|10439.8|773
1726209900000|2024-09-13 06:45:00|10441.4|10439.4|10439.9|10437.9|10441.4|10439.4|10439.9|10437.9|1432
1726210200000|2024-09-13 06:50:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|764
1726210500000|2024-09-13 06:55:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|590
1726210800000|2024-09-13 07:00:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|548
1726211100000|2024-09-13 07:05:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|425
1726211400000|2024-09-13 07:10:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|1566
1726211700000|2024-09-13 07:15:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|2444
1726212000000|2024-09-13 07:20:00|10437.9|10435.9|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|1759
1726212300000|2024-09-13 07:25:00|10437.9|10435.9|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|4937
1726212600000|2024-09-13 07:30:00|10438.7|10436.7|10439.5|10437.5|10439.5|10437.5|10438.7|10436.7|820
1726212900000|2024-09-13 07:35:00|10439.1|10437.1|10440.3|10438.3|10440.3|10438.3|10439.1|10437.1|2905
1726213200000|2024-09-13 07:40:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.3|10438.3|1516
1726213500000|2024-09-13 07:45:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|981
1726213800000|2024-09-13 07:50:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|2242
1726214100000|2024-09-13 07:55:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|979
1726214400000|2024-09-13 08:00:00|10442.2|10440.2|10443|10441|10443.4|10441.4|10441.8|10439.8|1162
1726214700000|2024-09-13 08:05:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|1683
1726215000000|2024-09-13 08:10:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|2921
1726215300000|2024-09-13 08:15:00|10444.2|10442.2|10442.2|10440.2|10444.2|10442.2|10442.2|10440.2|5312
1726215600000|2024-09-13 08:20:00|10442.4|10440.4|10442.2|10440.2|10443|10441|10442.2|10440.2|1386
1726215900000|2024-09-13 08:25:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1987
1726216200000|2024-09-13 08:30:00|10441.6|10439.6|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|841
1726216500000|2024-09-13 08:35:00|10441.8|10439.8|10442.6|10440.6|10443|10441|10441.8|10439.8|767
1726216800000|2024-09-13 08:40:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|9515
1726217100000|2024-09-13 08:45:00|10441.4|10439.4|10442.2|10440.2|10442.6|10440.6|10441.4|10439.4|691
1726217400000|2024-09-13 08:50:00|10441.8|10439.8|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|1200
1726217700000|2024-09-13 08:55:00|10442.2|10440.2|10442.6|10440.6|10443|10441|10442.2|10440.2|574
1726218000000|2024-09-13 09:00:00|10442.8|10440.8|10442.2|10440.2|10443|10441|10441.8|10439.8|964
1726218300000|2024-09-13 09:05:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|841
1726218600000|2024-09-13 09:10:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|1347
1726218900000|2024-09-13 09:15:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|397
1726219200000|2024-09-13 09:20:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441|10439|683
1726219500000|2024-09-13 09:25:00|10442.6|10440.6|10443|10441|10443.8|10441.8|10442.6|10440.6|730
1726219800000|2024-09-13 09:30:00|10443.2|10441.2|10442.2|10440.2|10443.4|10441.4|10442.2|10440.2|478
1726220100000|2024-09-13 09:35:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|441
1726220400000|2024-09-13 09:40:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|1735
1726220700000|2024-09-13 09:45:00|10442|10440|10441.8|10439.8|10442.6|10440.6|10441.4|10439.4|6724
1726221000000|2024-09-13 09:50:00|10442.2|10440.2|10441.4|10439.4|10442.4|10440.4|10441.4|10439.4|1111
1726221300000|2024-09-13 09:55:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|796
1726221600000|2024-09-13 10:00:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|590
1726221900000|2024-09-13 10:05:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|164
1726222200000|2024-09-13 10:10:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|2347
1726222500000|2024-09-13 10:15:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|940
1726222800000|2024-09-13 10:20:00|10441.2|10439.2|10441.4|10439.4|10441.8|10439.8|10441|10439|802
1726223100000|2024-09-13 10:25:00|10441|10439|10441.8|10439.8|10441.8|10439.8|10441|10439|2147
1726223400000|2024-09-13 10:30:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|729
1726223700000|2024-09-13 10:35:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|507
1726224000000|2024-09-13 10:40:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|416
1726224300000|2024-09-13 10:45:00|10442.4|10440.4|10441.4|10439.4|10442.4|10440.4|10441.2|10439.2|1410
1726224600000|2024-09-13 10:50:00|10441|10439|10440.6|10438.6|10441.4|10439.4|10440.3|10438.3|517
1726224900000|2024-09-13 10:55:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|850
1726225200000|2024-09-13 11:00:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.1|10437.1|3709
1726225500000|2024-09-13 11:05:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|915
1726225800000|2024-09-13 11:10:00|10439.5|10437.5|10440.6|10438.6|10440.6|10438.6|10439.5|10437.5|352
1726226100000|2024-09-13 11:15:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|389
1726226400000|2024-09-13 11:20:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|941
1726226700000|2024-09-13 11:25:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|208
1726227000000|2024-09-13 11:30:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10438.7|10436.7|2226
1726227300000|2024-09-13 11:35:00|10439.1|10437.1|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|1922
1726227600000|2024-09-13 11:40:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|2870
1726227900000|2024-09-13 11:45:00|10439.3|10437.3|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|5147
1726228200000|2024-09-13 11:50:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|620
1726228500000|2024-09-13 11:55:00|10439.1|10437.1|10438.7|10436.7|10439.5|10437.5|10438.3|10436.3|1356
1726228800000|2024-09-13 12:00:00|10438.9|10436.9|10437.9|10435.9|10439.1|10437.1|10437.9|10435.9|4128
1726229100000|2024-09-13 12:05:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|1867
1726229400000|2024-09-13 12:10:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.5|10435.5|2158
1726229700000|2024-09-13 12:15:00|10438.5|10436.5|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|1315
1726230000000|2024-09-13 12:20:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|1795
1726230300000|2024-09-13 12:25:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|1479
1726230600000|2024-09-13 12:30:00|10437.9|10435.9|10437.9|10435.9|10439.9|10437.9|10437.5|10435.5|4315
1726230900000|2024-09-13 12:35:00|10438.3|10436.3|10437.5|10435.5|10439.1|10437.1|10437.5|10435.5|2350
1726231200000|2024-09-13 12:40:00|10437.1|10435.1|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|2964
1726231500000|2024-09-13 12:45:00|10436.7|10434.7|10437.9|10435.9|10437.9|10435.9|10436.7|10434.7|2022
1726231800000|2024-09-13 12:50:00|10437.5|10435.5|10438.3|10436.3|10438.7|10436.7|10437.1|10435.1|2666
1726232100000|2024-09-13 12:55:00|10438.7|10436.7|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|4006
1726232400000|2024-09-13 13:00:00|10439.3|10437.3|10441|10439|10441.4|10439.4|10439.3|10437.3|3946
1726232700000|2024-09-13 13:05:00|10441.4|10439.4|10442.6|10440.6|10443.4|10441.4|10441|10439|4238
1726233000000|2024-09-13 13:10:00|10442.4|10440.4|10442.2|10440.2|10443.4|10441.4|10442.2|10440.2|2423
1726233300000|2024-09-13 13:15:00|10442.4|10440.4|10444.2|10442.2|10444.2|10442.2|10441.8|10439.8|2026
1726233600000|2024-09-13 13:20:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10443.8|10441.8|4740
1726233900000|2024-09-13 13:25:00|10444.9|10442.9|10444.2|10442.2|10445.7|10443.7|10443.4|10441.4|8126
1726234200000|2024-09-13 13:30:00|10444.6|10442.6|10441.8|10439.8|10444.6|10442.6|10441.8|10439.8|9431
1726234500000|2024-09-13 13:35:00|10442|10440|10443.4|10441.4|10443.8|10441.8|10442|10440|1877
1726234800000|2024-09-13 13:40:00|10443.8|10441.8|10443.4|10441.4|10444.6|10442.6|10443.4|10441.4|2709
1726235100000|2024-09-13 13:45:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10442.6|10440.6|5638
1726235400000|2024-09-13 13:50:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443|10441|2141
1726235700000|2024-09-13 13:55:00|10443.2|10441.2|10443|10441|10443.4|10441.4|10442.6|10440.6|3472
1726236000000|2024-09-13 14:00:00|10442.4|10440.4|10443|10441|10443.4|10441.4|10441.8|10439.8|6324
1726236300000|2024-09-13 14:05:00|10443.4|10441.4|10440.6|10438.6|10443.4|10441.4|10439.9|10437.9|6172
1726236600000|2024-09-13 14:10:00|10440.3|10438.3|10438.7|10436.7|10440.6|10438.6|10438.3|10436.3|5462
1726236900000|2024-09-13 14:15:00|10439.1|10437.1|10439.9|10437.9|10440.3|10438.3|10438.7|10436.7|4726
1726237200000|2024-09-13 14:20:00|10440.3|10438.3|10438.3|10436.3|10440.3|10438.3|10438.3|10436.3|3331
1726237500000|2024-09-13 14:25:00|10437.9|10435.9|10439.1|10437.1|10440.3|10438.3|10437.9|10435.9|4033
1726237800000|2024-09-13 14:30:00|10438.7|10436.7|10439.1|10437.1|10440.3|10438.3|10438.7|10436.7|6047
1726238100000|2024-09-13 14:35:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10438.3|10436.3|2181
1726238400000|2024-09-13 14:40:00|10438.7|10436.7|10438.7|10436.7|10439.5|10437.5|10438.3|10436.3|1791
1726238700000|2024-09-13 14:45:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.1|10435.1|2193
1726239000000|2024-09-13 14:50:00|10437.9|10435.9|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|7788
1726239300000|2024-09-13 14:55:00|10436.9|10434.9|10437.5|10435.5|10437.5|10435.5|10436.4|10434.4|4204
1726239600000|2024-09-13 15:00:00|10437.9|10435.9|10438.3|10436.3|10439.5|10437.5|10437.9|10435.9|4698
1726239900000|2024-09-13 15:05:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|4612
1726240200000|2024-09-13 15:10:00|10437.9|10435.9|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|1576
1726240500000|2024-09-13 15:15:00|10438.5|10436.5|10439.1|10437.1|10439.1|10437.1|10437.9|10435.9|789
1726240800000|2024-09-13 15:20:00|10439.5|10437.5|10439.5|10437.5|10440.3|10438.3|10439.1|10437.1|1640
1726241100000|2024-09-13 15:25:00|10439.1|10437.1|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|1058
1726241400000|2024-09-13 15:30:00|10438.7|10436.7|10438.3|10436.3|10439.1|10437.1|10437.9|10435.9|1912
1726241700000|2024-09-13 15:35:00|10437.9|10435.9|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|800
1726242000000|2024-09-13 15:40:00|10437.1|10435.1|10437.9|10435.9|10437.9|10435.9|10437.1|10435.1|867
1726242300000|2024-09-13 15:45:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|2889
1726242600000|2024-09-13 15:50:00|10438.3|10436.3|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|3216
1726242900000|2024-09-13 15:55:00|10438.3|10436.3|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|2868
1726243200000|2024-09-13 16:00:00|10438.7|10436.7|10440.3|10438.3|10440.3|10438.3|10438.7|10436.7|2983
1726243500000|2024-09-13 16:05:00|10439.9|10437.9|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|1741
1726243800000|2024-09-13 16:10:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|2260
1726244100000|2024-09-13 16:15:00|||||||||1451
1726244400000|2024-09-13 16:20:00|10440.3|10438.3|10439.9|10437.9|10441|10439|10439.9|10437.9|914
1726244700000|2024-09-13 16:25:00|10440.3|10438.3|10442.2|10440.2|10442.6|10440.6|10439.9|10437.9|7971
1726245000000|2024-09-13 16:30:00|10441.8|10439.8|10442.6|10440.6|10443|10441|10441.8|10439.8|3683
1726245300000|2024-09-13 16:35:00|10442.4|10440.4|10442.6|10440.6|10443.4|10441.4|10442.2|10440.2|1454
1726245600000|2024-09-13 16:40:00|10443|10441|10443|10441|10443|10441|10442.2|10440.2|1950
1726245900000|2024-09-13 16:45:00|10442.8|10440.8|10442.6|10440.6|10443|10441|10442.6|10440.6|1826
1726246200000|2024-09-13 16:50:00|10443|10441|10443|10441|10443|10441|10443|10441|978
1726246500000|2024-09-13 16:55:00|10442.6|10440.6|10443|10441|10443|10441|10442.2|10440.2|1266
1726246800000|2024-09-13 17:00:00|10442.8|10440.8|10442.6|10440.6|10442.8|10440.8|10442.2|10440.2|857
1726247100000|2024-09-13 17:05:00|10442.2|10440.2|10442.2|10440.2|10442.4|10440.4|10441.4|10439.4|2274
1726247400000|2024-09-13 17:10:00|10441.8|10439.8|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|1062
1726247700000|2024-09-13 17:15:00|10442.2|10440.2|10443|10441|10443|10441|10442.2|10440.2|1073
1726248000000|2024-09-13 17:20:00|||||||||2521
1726248300000|2024-09-13 17:25:00|10442.6|10440.6|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|803
1726248600000|2024-09-13 17:30:00|10443|10441|10443|10441|10443|10441|10443|10441|432
1726248900000|2024-09-13 17:35:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|855
1726249200000|2024-09-13 17:40:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|1951
1726249500000|2024-09-13 17:45:00|10442.2|10440.2|10442.6|10440.6|10443|10441|10442.2|10440.2|743
1726249800000|2024-09-13 17:50:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|860
1726250100000|2024-09-13 17:55:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|1271
1726250400000|2024-09-13 18:00:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|399
1726250700000|2024-09-13 18:05:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|758
1726251000000|2024-09-13 18:10:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|2221
1726251300000|2024-09-13 18:15:00|10442.8|10440.8|10443.4|10441.4|10443.4|10441.4|10442.8|10440.8|693
1726251600000|2024-09-13 18:20:00|10442.6|10440.6|10443|10441|10443.4|10441.4|10442.6|10440.6|1727
1726251900000|2024-09-13 18:25:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|1574
1726252200000|2024-09-13 18:30:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|1244
1726252500000|2024-09-13 18:35:00|||||||||48
1726252800000|2024-09-13 18:40:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|1137
1726253100000|2024-09-13 18:45:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|1880
1726253400000|2024-09-13 18:50:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10441.4|10439.4|4353
1726253700000|2024-09-13 18:55:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|1680
1726254000000|2024-09-13 19:00:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|529
1726254300000|2024-09-13 19:05:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|4016
1726254600000|2024-09-13 19:10:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|722
1726254900000|2024-09-13 19:15:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|891
1726255200000|2024-09-13 19:20:00|||||||||398
1726255500000|2024-09-13 19:25:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|1211
1726255800000|2024-09-13 19:30:00|10441.4|10439.4|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|2632
1726256100000|2024-09-13 19:35:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|482
1726256400000|2024-09-13 19:40:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|2477
1726256700000|2024-09-13 19:45:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|3081
1726257000000|2024-09-13 19:50:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|496
1726257300000|2024-09-13 19:55:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10439.5|10437.5|3642
1726257600000|2024-09-13 20:00:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|1828
1726257900000|2024-09-13 20:05:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1682
1726258200000|2024-09-13 20:10:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|486
1726258500000|2024-09-13 20:15:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1634
1726258800000|2024-09-13 20:20:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|1331
1726259100000|2024-09-13 20:25:00|10440.1|10438.1|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|3431
1726259400000|2024-09-13 20:30:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|200
1726259700000|2024-09-13 20:35:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|579
1726260000000|2024-09-13 20:40:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|982
1726260300000|2024-09-13 20:45:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|400
1726260600000|2024-09-13 20:50:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1177
1726260900000|2024-09-13 20:55:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|1234
1726437600000|2024-09-15 22:00:00|10444.2|10442.2|10446.9|10444.9|10448.1|10446.1|10443|10441|2844
1726437900000|2024-09-15 22:05:00|10446.5|10444.5|10446.1|10444.1|10447.5|10445.5|10445.3|10443.3|1435
1726438200000|2024-09-15 22:10:00|10445.9|10443.9|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|276
1726438500000|2024-09-15 22:15:00|10445.7|10443.7|10445.3|10443.3|10445.9|10443.9|10445.3|10443.3|465
1726438800000|2024-09-15 22:20:00|10445.9|10443.9|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|280
1726439100000|2024-09-15 22:25:00|10446.3|10444.3|10447.7|10445.7|10448.1|10446.1|10446.3|10444.3|558
1726439400000|2024-09-15 22:30:00|10447.9|10445.9|10446.9|10444.9|10447.9|10445.9|10446.9|10444.9|173
1726439700000|2024-09-15 22:35:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10445.9|10443.9|188
1726440000000|2024-09-15 22:40:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|240
1726440300000|2024-09-15 22:45:00|10446.9|10444.9|10445.7|10443.7|10446.9|10444.9|10445.7|10443.7|144
1726440600000|2024-09-15 22:50:00|10446.1|10444.1|10445.3|10443.3|10446.5|10444.5|10445.3|10443.3|362
1726440900000|2024-09-15 22:55:00|10445.1|10443.1|10444.2|10442.2|10445.7|10443.7|10444.2|10442.2|243
1726441200000|2024-09-15 23:00:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.4|10442.4|95
1726441500000|2024-09-15 23:05:00|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|9
1726441800000|2024-09-15 23:10:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|189
1726442100000|2024-09-15 23:15:00|10444.2|10442.2|10444.4|10442.4|10444.4|10442.4|10443.8|10441.8|593
1726442400000|2024-09-15 23:20:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|1
1726442700000|2024-09-15 23:25:00|10444|10442|10443.8|10441.8|10444|10442|10443.4|10441.4|151
1726443000000|2024-09-15 23:30:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|76
1726443300000|2024-09-15 23:35:00|10444.4|10442.4|10444.6|10442.6|10444.8|10442.8|10444.4|10442.4|171
1726443600000|2024-09-15 23:40:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|48
1726443900000|2024-09-15 23:45:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|77
1726444200000|2024-09-15 23:50:00|10444|10442|10444|10442|10444.2|10442.2|10444|10442|33
1726444500000|2024-09-15 23:55:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|118
1726444800000|2024-09-16 00:00:00|10444.6|10442.6|10444.6|10442.6|10445.3|10443.3|10443.8|10441.8|609
1726445100000|2024-09-16 00:05:00|10444.4|10442.4|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|431
1726445400000|2024-09-16 00:10:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|385
1726445700000|2024-09-16 00:15:00|10444|10442|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|172
1726446000000|2024-09-16 00:20:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|131
1726446300000|2024-09-16 00:25:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.4|10442.4|529
1726446600000|2024-09-16 00:30:00|10444.8|10442.8|10444.6|10442.6|10445.7|10443.7|10444.6|10442.6|2315
1726446900000|2024-09-16 00:35:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|336
1726447200000|2024-09-16 00:40:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|88
1726447500000|2024-09-16 00:45:00|10444.8|10442.8|10445.3|10443.3|10445.3|10443.3|10444.8|10442.8|91
1726447800000|2024-09-16 00:50:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|138
1726448100000|2024-09-16 00:55:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|20
1726448400000|2024-09-16 01:00:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|120
1726448700000|2024-09-16 01:05:00|10445.1|10443.1|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|221
1726449000000|2024-09-16 01:10:00|10444.8|10442.8|10444.8|10442.8|10444.8|10442.8|10444.8|10442.8|47
1726449300000|2024-09-16 01:15:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.8|10442.8|31
1726449600000|2024-09-16 01:20:00|||||||||5
1726450200000|2024-09-16 01:30:00|10445.1|10443.1|10445.7|10443.7|10445.7|10443.7|10445.1|10443.1|701
1726450500000|2024-09-16 01:35:00|10445.5|10443.5|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|70
1726450800000|2024-09-16 01:40:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|73
1726451100000|2024-09-16 01:45:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|67
1726451400000|2024-09-16 01:50:00|||||||||7
1726451700000|2024-09-16 01:55:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|173
1726452000000|2024-09-16 02:00:00|10445.9|10443.9|10445.3|10443.3|10445.9|10443.9|10445.3|10443.3|127
1726452300000|2024-09-16 02:05:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|110
1726452600000|2024-09-16 02:10:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.1|10443.1|277
1726452900000|2024-09-16 02:15:00|||||||||278
1726453200000|2024-09-16 02:20:00|10444.9|10442.9|10444.6|10442.6|10445.3|10443.3|10444.2|10442.2|391
1726453500000|2024-09-16 02:25:00|10444.4|10442.4|10444.2|10442.2|10444.4|10442.4|10444.2|10442.2|145
1726453800000|2024-09-16 02:30:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|22
1726454100000|2024-09-16 02:35:00|10444.2|10442.2|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|1299
1726454400000|2024-09-16 02:40:00|10444.4|10442.4|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|750
1726454700000|2024-09-16 02:45:00|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|10443.8|10441.8|362
1726455000000|2024-09-16 02:50:00|10444.2|10442.2|10444.2|10442.2|10444.4|10442.4|10443.8|10441.8|56
1726455300000|2024-09-16 02:55:00|||||||||25
1726455600000|2024-09-16 03:00:00|||||||||1
1726455900000|2024-09-16 03:05:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|525
1726456200000|2024-09-16 03:10:00|||||||||9
1726456500000|2024-09-16 03:15:00|||||||||3
1726456800000|2024-09-16 03:20:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|70
1726457100000|2024-09-16 03:25:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|877
1726457400000|2024-09-16 03:30:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|89
1726457700000|2024-09-16 03:35:00|||||||||125
1726458000000|2024-09-16 03:40:00|||||||||69
1726458300000|2024-09-16 03:45:00|||||||||89
1726458600000|2024-09-16 03:50:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.5|10443.5|46
1726458900000|2024-09-16 03:55:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|68
1726459200000|2024-09-16 04:00:00|||||||||8
1726459500000|2024-09-16 04:05:00|||||||||7
1726459800000|2024-09-16 04:10:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|949
1726460100000|2024-09-16 04:15:00|||||||||3
1726460400000|2024-09-16 04:20:00|||||||||1
1726461000000|2024-09-16 04:30:00|||||||||1
1726461600000|2024-09-16 04:40:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|286
1726461900000|2024-09-16 04:45:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|50
1726462500000|2024-09-16 04:55:00|||||||||1
1726462800000|2024-09-16 05:00:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|40
1726463100000|2024-09-16 05:05:00|10445.1|10443.1|10444.9|10442.9|10445.1|10443.1|10444.9|10442.9|134
1726463400000|2024-09-16 05:10:00|||||||||11
1726463700000|2024-09-16 05:15:00|||||||||8
1726464000000|2024-09-16 05:20:00|||||||||5
1726464300000|2024-09-16 05:25:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.1|10443.1|221
1726464600000|2024-09-16 05:30:00|10445.1|10443.1|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|70
1726464900000|2024-09-16 05:35:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.8|10442.8|158
1726465200000|2024-09-16 05:40:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|22
1726465800000|2024-09-16 05:50:00|||||||||16
1726466100000|2024-09-16 05:55:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|48
1726466400000|2024-09-16 06:00:00|10444.8|10442.8|10445.7|10443.7|10445.7|10443.7|10444.8|10442.8|506
1726466700000|2024-09-16 06:05:00|10445.5|10443.5|10444.9|10442.9|10446.1|10444.1|10444.9|10442.9|731
1726467000000|2024-09-16 06:10:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|549
1726467300000|2024-09-16 06:15:00|10445.3|10443.3|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|98
1726467600000|2024-09-16 06:20:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|537
1726467900000|2024-09-16 06:25:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|264
1726468200000|2024-09-16 06:30:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|159
1726468500000|2024-09-16 06:35:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|419
1726468800000|2024-09-16 06:40:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|482
1726469100000|2024-09-16 06:45:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|262
1726469400000|2024-09-16 06:50:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|441
1726469700000|2024-09-16 06:55:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1813
1726470000000|2024-09-16 07:00:00|10445.7|10443.7|10445.3|10443.3|10446.5|10444.5|10445.1|10443.1|632
1726470300000|2024-09-16 07:05:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1398
1726470600000|2024-09-16 07:10:00|10444.9|10442.9|10445.3|10443.3|10446.1|10444.1|10444.9|10442.9|438
1726470900000|2024-09-16 07:15:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.5|10443.5|1225
1726471200000|2024-09-16 07:20:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|494
1726471500000|2024-09-16 07:25:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|317
1726471800000|2024-09-16 07:30:00|10445.7|10443.7|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|1806
1726472100000|2024-09-16 07:35:00|10446.3|10444.3|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|337
1726472400000|2024-09-16 07:40:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|407
1726472700000|2024-09-16 07:45:00|10446.1|10444.1|10444.9|10442.9|10446.1|10444.1|10444.9|10442.9|499
1726473000000|2024-09-16 07:50:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|286
1726473300000|2024-09-16 07:55:00|10445.1|10443.1|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|1122
1726473600000|2024-09-16 08:00:00|10444.8|10442.8|10444.9|10442.9|10445.7|10443.7|10444.6|10442.6|1235
1726473900000|2024-09-16 08:05:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.1|10443.1|263
1726474200000|2024-09-16 08:10:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|115
1726474500000|2024-09-16 08:15:00|10445.7|10443.7|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|1398
1726474800000|2024-09-16 08:20:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|952
1726475100000|2024-09-16 08:25:00|10446.1|10444.1|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|1644
1726475400000|2024-09-16 08:30:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|4632
1726475700000|2024-09-16 08:35:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|604
1726476000000|2024-09-16 08:40:00|10446.1|10444.1|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|1278
1726476300000|2024-09-16 08:45:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|291
1726476600000|2024-09-16 08:50:00|10446.1|10444.1|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|352
1726476900000|2024-09-16 08:55:00|10446.5|10444.5|10446.1|10444.1|10447.3|10445.3|10446.1|10444.1|285
1726477200000|2024-09-16 09:00:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10445.7|10443.7|812
1726477500000|2024-09-16 09:05:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1330
1726477800000|2024-09-16 09:10:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|1078
1726478100000|2024-09-16 09:15:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|2151
1726478400000|2024-09-16 09:20:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|578
1726478700000|2024-09-16 09:25:00|10446.1|10444.1|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|6206
1726479000000|2024-09-16 09:30:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|448
1726479300000|2024-09-16 09:35:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|853
1726479600000|2024-09-16 09:40:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|773
1726479900000|2024-09-16 09:45:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|390
1726480200000|2024-09-16 09:50:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|1362
1726480500000|2024-09-16 09:55:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|817
1726480800000|2024-09-16 10:00:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|211
1726481100000|2024-09-16 10:05:00|10443|10441|10443|10441|10443.4|10441.4|10442.6|10440.6|3280
1726481400000|2024-09-16 10:10:00|10443.4|10441.4|10442.6|10440.6|10443.4|10441.4|10442.6|10440.6|1066
1726481700000|2024-09-16 10:15:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|293
1726482000000|2024-09-16 10:20:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|302
1726482300000|2024-09-16 10:25:00|||||||||9
1726482600000|2024-09-16 10:30:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|1665
1726482900000|2024-09-16 10:35:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|474
1726483200000|2024-09-16 10:40:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|585
1726483500000|2024-09-16 10:45:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|349
1726483800000|2024-09-16 10:50:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10442.6|10440.6|505
1726484100000|2024-09-16 10:55:00|10443.6|10441.6|10443.8|10441.8|10443.8|10441.8|10443.6|10441.6|98
1726484400000|2024-09-16 11:00:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|576
1726484700000|2024-09-16 11:05:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|460
1726485000000|2024-09-16 11:10:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|2748
1726485300000|2024-09-16 11:15:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|1408
1726485600000|2024-09-16 11:20:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|87
1726485900000|2024-09-16 11:25:00|10444.2|10442.2|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|1046
1726486200000|2024-09-16 11:30:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|772
1726486500000|2024-09-16 11:35:00|10445.1|10443.1|10445.3|10443.3|10445.5|10443.5|10444.9|10442.9|1770
1726486800000|2024-09-16 11:40:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|512
1726487100000|2024-09-16 11:45:00|10445.3|10443.3|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|375
1726487400000|2024-09-16 11:50:00|10445.7|10443.7|10446.5|10444.5|10446.5|10444.5|10445.7|10443.7|1095
1726487700000|2024-09-16 11:55:00|10446.9|10444.9|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|2111
1726488000000|2024-09-16 12:00:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|2665
1726488300000|2024-09-16 12:05:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|2747
1726488600000|2024-09-16 12:10:00|10447.1|10445.1|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|1665
1726488900000|2024-09-16 12:15:00|10447.7|10445.7|10446.9|10444.9|10447.7|10445.7|10446.1|10444.1|4000
1726489200000|2024-09-16 12:20:00|10447.3|10445.3|10448.1|10446.1|10448.1|10446.1|10446.9|10444.9|2479
1726489500000|2024-09-16 12:25:00|10448.5|10446.5|10449.6|10447.6|10449.6|10447.6|10448.1|10446.1|4471
1726489800000|2024-09-16 12:30:00|10448.1|10446.1|10448.9|10446.9|10450.4|10448.4|10447.7|10445.7|8652
1726490100000|2024-09-16 12:35:00|10448.5|10446.5|10446.5|10444.5|10448.9|10446.9|10446.5|10444.5|3625
1726490400000|2024-09-16 12:40:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10444.9|10442.9|3620
1726490700000|2024-09-16 12:45:00|10446.1|10444.1|10444.9|10442.9|10446.1|10444.1|10444.6|10442.6|2045
1726491000000|2024-09-16 12:50:00|10444.6|10442.6|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|1045
1726491300000|2024-09-16 12:55:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|1358
1726491600000|2024-09-16 13:00:00|10445.7|10443.7|10446.5|10444.5|10446.5|10444.5|10445.3|10443.3|1442
1726491900000|2024-09-16 13:05:00|10446.1|10444.1|10446.1|10444.1|10447.3|10445.3|10446.1|10444.1|4968
1726492200000|2024-09-16 13:10:00|10445.9|10443.9|10444.6|10442.6|10446.1|10444.1|10444.6|10442.6|4114
1726492500000|2024-09-16 13:15:00|10444.2|10442.2|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|3322
1726492800000|2024-09-16 13:20:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|1444
1726493100000|2024-09-16 13:25:00|10445.1|10443.1|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|3784
1726493400000|2024-09-16 13:30:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|3053
1726493700000|2024-09-16 13:35:00|10444.4|10442.4|10441.8|10439.8|10444.9|10442.9|10441.4|10439.4|4758
1726494000000|2024-09-16 13:40:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10440.6|10438.6|2287
1726494300000|2024-09-16 13:45:00|10441.4|10439.4|10441.8|10439.8|10442.6|10440.6|10441.4|10439.4|3439
1726494600000|2024-09-16 13:50:00|10441.4|10439.4|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|5247
1726494900000|2024-09-16 13:55:00|10441.8|10439.8|10441.4|10439.4|10442.6|10440.6|10441.4|10439.4|4265
1726495200000|2024-09-16 14:00:00|10441.8|10439.8|10442.2|10440.2|10442.6|10440.6|10441.4|10439.4|2261
1726495500000|2024-09-16 14:05:00|10442.6|10440.6|10440.6|10438.6|10442.6|10440.6|10440.6|10438.6|2005
1726495800000|2024-09-16 14:10:00|10441|10439|10442.2|10440.2|10442.2|10440.2|10440.3|10438.3|2315
1726496100000|2024-09-16 14:15:00|10441.8|10439.8|10442.6|10440.6|10443|10441|10441.4|10439.4|2088
1726496400000|2024-09-16 14:20:00|10442.2|10440.2|10443|10441|10443.4|10441.4|10442.2|10440.2|1790
1726496700000|2024-09-16 14:25:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443|10441|1732
1726497000000|2024-09-16 14:30:00|10444.2|10442.2|10444.9|10442.9|10445.7|10443.7|10444.2|10442.2|2908
1726497300000|2024-09-16 14:35:00|10445.1|10443.1|10446.1|10444.1|10446.1|10444.1|10444.6|10442.6|2568
1726497600000|2024-09-16 14:40:00|10445.7|10443.7|10444.9|10442.9|10446.1|10444.1|10444.9|10442.9|3536
1726497900000|2024-09-16 14:45:00|10445.3|10443.3|10446.1|10444.1|10446.5|10444.5|10445.3|10443.3|3362
1726498200000|2024-09-16 14:50:00|10445.7|10443.7|10445.5|10443.5|10446.1|10444.1|10445.3|10443.3|2830
1726498500000|2024-09-16 14:55:00|10445.7|10443.7|10446.5|10444.5|10446.5|10444.5|10445.3|10443.3|2104
1726498800000|2024-09-16 15:00:00|10446.3|10444.3|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|2039
1726499100000|2024-09-16 15:05:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|1008
1726499400000|2024-09-16 15:10:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|1381
1726499700000|2024-09-16 15:15:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|707
1726500000000|2024-09-16 15:20:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10445.7|10443.7|1911
1726500300000|2024-09-16 15:25:00|10445.7|10443.7|10446.5|10444.5|10446.5|10444.5|10445.3|10443.3|2222
1726500600000|2024-09-16 15:30:00|10446.1|10444.1|10444.9|10442.9|10446.5|10444.5|10444.9|10442.9|1591
1726500900000|2024-09-16 15:35:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|685
1726501200000|2024-09-16 15:40:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|2160
1726501500000|2024-09-16 15:45:00|10444.6|10442.6|10444.6|10442.6|10444.8|10442.8|10444.2|10442.2|2829
1726501800000|2024-09-16 15:50:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|2288
1726502100000|2024-09-16 15:55:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10443.8|10441.8|2255
1726502400000|2024-09-16 16:00:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|733
1726502700000|2024-09-16 16:05:00|10445.3|10443.3|10446.1|10444.1|10446.5|10444.5|10445.3|10443.3|1819
1726503000000|2024-09-16 16:10:00|10445.7|10443.7|10445.3|10443.3|10445.9|10443.9|10445.3|10443.3|627
1726503300000|2024-09-16 16:15:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|566
1726503600000|2024-09-16 16:20:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|100
1726503900000|2024-09-16 16:25:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|361
1726504200000|2024-09-16 16:30:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|612
1726504500000|2024-09-16 16:35:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|504
1726504800000|2024-09-16 16:40:00|10445.3|10443.3|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|1028
1726505100000|2024-09-16 16:45:00|10447.1|10445.1|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|1020
1726505400000|2024-09-16 16:50:00|10446.9|10444.9|10448.1|10446.1|10448.1|10446.1|10446.9|10444.9|3945
1726505700000|2024-09-16 16:55:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|5116
1726506000000|2024-09-16 17:00:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1194
1726506300000|2024-09-16 17:05:00|10447.5|10445.5|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|1111
1726506600000|2024-09-16 17:10:00|10447.3|10445.3|10446.1|10444.1|10447.3|10445.3|10446.1|10444.1|1979
1726506900000|2024-09-16 17:15:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|826
1726507200000|2024-09-16 17:20:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|181
1726507500000|2024-09-16 17:25:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|56
1726507800000|2024-09-16 17:30:00|10446.1|10444.1|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|3052
1726508100000|2024-09-16 17:35:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1756
1726508400000|2024-09-16 17:40:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|1275
1726508700000|2024-09-16 17:45:00|10447.3|10445.3|10448.1|10446.1|10448.1|10446.1|10446.9|10444.9|13869
1726509000000|2024-09-16 17:50:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|799
1726509300000|2024-09-16 17:55:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1347
1726509600000|2024-09-16 18:00:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|1948
1726509900000|2024-09-16 18:05:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|2546
1726510200000|2024-09-16 18:10:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1797
1726510500000|2024-09-16 18:15:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|679
1726510800000|2024-09-16 18:20:00|10445.3|10443.3|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|2309
1726511100000|2024-09-16 18:25:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1060
1726511400000|2024-09-16 18:30:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|1572
1726511700000|2024-09-16 18:35:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|648
1726512000000|2024-09-16 18:40:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|3422
1726512300000|2024-09-16 18:45:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10445.1|10443.1|480
1726512600000|2024-09-16 18:50:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|2006
1726512900000|2024-09-16 18:55:00|10445.3|10443.3|10446.5|10444.5|10446.5|10444.5|10445.3|10443.3|3928
1726513200000|2024-09-16 19:00:00|10446.3|10444.3|10445.3|10443.3|10446.5|10444.5|10445.3|10443.3|1654
1726513500000|2024-09-16 19:05:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|654
1726513800000|2024-09-16 19:10:00|10444.4|10442.4|10444.4|10442.4|10444.6|10442.6|10444.2|10442.2|843
1726514100000|2024-09-16 19:15:00|10444.2|10442.2|10444.2|10442.2|10444.4|10442.4|10444.2|10442.2|420
1726514400000|2024-09-16 19:20:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|2405
1726514700000|2024-09-16 19:25:00|10444.4|10442.4|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|491
1726515000000|2024-09-16 19:30:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1452
1726515300000|2024-09-16 19:35:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|393
1726515600000|2024-09-16 19:40:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|1334
1726515900000|2024-09-16 19:45:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1898
1726516200000|2024-09-16 19:50:00|10444.6|10442.6|10444.8|10442.8|10444.9|10442.9|10444.6|10442.6|1600
1726516500000|2024-09-16 19:55:00|10444.9|10442.9|10444.2|10442.2|10445.3|10443.3|10444.2|10442.2|2218
1726516800000|2024-09-16 20:00:00|10444.6|10442.6|10444.9|10442.9|10445.3|10443.3|10443.4|10441.4|3881
1726517100000|2024-09-16 20:05:00|10444.6|10442.6|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|1675
1726517400000|2024-09-16 20:10:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|741
1726517700000|2024-09-16 20:15:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|2393
1726518000000|2024-09-16 20:20:00|10444.6|10442.6|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|675
1726518300000|2024-09-16 20:25:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|355
1726518600000|2024-09-16 20:30:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|609
1726518900000|2024-09-16 20:35:00|10444.8|10442.8|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|792
1726519200000|2024-09-16 20:40:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|1008
1726519500000|2024-09-16 20:45:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|527
1726519800000|2024-09-16 20:50:00|10445.1|10443.1|10445.7|10443.7|10445.7|10443.7|10445.1|10443.1|2086
1726520100000|2024-09-16 20:55:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|1743
1726524000000|2024-09-16 22:00:00|10444.2|10442.2|10444.8|10442.8|10445.3|10443.3|10444.2|10442.2|380
1726524300000|2024-09-16 22:05:00|10444.6|10442.6|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|233
1726524600000|2024-09-16 22:10:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|222
1726524900000|2024-09-16 22:15:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.8|10442.8|318
1726525200000|2024-09-16 22:20:00|||||||||24
1726525500000|2024-09-16 22:25:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|643
1726525800000|2024-09-16 22:30:00|||||||||3
1726526100000|2024-09-16 22:35:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|337
1726526400000|2024-09-16 22:40:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|23
1726526700000|2024-09-16 22:45:00|10445.1|10443.1|10444.9|10442.9|10445.1|10443.1|10444.9|10442.9|3
1726527000000|2024-09-16 22:50:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|654
1726527300000|2024-09-16 22:55:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|65
1726527600000|2024-09-16 23:00:00|||||||||146
1726527900000|2024-09-16 23:05:00|||||||||1
1726528500000|2024-09-16 23:15:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|63
1726528800000|2024-09-16 23:20:00|10444.8|10442.8|10444.8|10442.8|10444.8|10442.8|10444.6|10442.6|52
1726529100000|2024-09-16 23:25:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|36
1726529700000|2024-09-16 23:35:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|17
1726530000000|2024-09-16 23:40:00|10444.4|10442.4|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|37
1726530300000|2024-09-16 23:45:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|56
1726530600000|2024-09-16 23:50:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|66
1726530900000|2024-09-16 23:55:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|11
1726531200000|2024-09-17 00:00:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|474
1726531500000|2024-09-17 00:05:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|103
1726531800000|2024-09-17 00:10:00|10444.4|10442.4|10443.8|10441.8|10444.4|10442.4|10443|10441|213
1726532100000|2024-09-17 00:15:00|10443.4|10441.4|10444.6|10442.6|10444.6|10442.6|10443.4|10441.4|4094
1726532400000|2024-09-17 00:20:00|10444.4|10442.4|10444.8|10442.8|10444.8|10442.8|10444.4|10442.4|199
1726532700000|2024-09-17 00:25:00|10444.6|10442.6|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|325
1726533000000|2024-09-17 00:30:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|185
1726533300000|2024-09-17 00:35:00|10445.9|10443.9|10445.3|10443.3|10446.1|10444.1|10445.3|10443.3|183
1726533600000|2024-09-17 00:40:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|54
1726533900000|2024-09-17 00:45:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|344
1726534200000|2024-09-17 00:50:00|||||||||7
1726534500000|2024-09-17 00:55:00|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|10444.2|10442.2|86
1726534800000|2024-09-17 01:00:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|151
1726535100000|2024-09-17 01:05:00|||||||||8816
1726535400000|2024-09-17 01:10:00|10444|10442|10444.2|10442.2|10444.4|10442.4|10444|10442|46
1726535700000|2024-09-17 01:15:00|10444|10442|10443.8|10441.8|10444|10442|10443.8|10441.8|83
1726536000000|2024-09-17 01:20:00|10444|10442|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|80
1726536300000|2024-09-17 01:25:00|10443.4|10441.4|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|359
1726536600000|2024-09-17 01:30:00|10444|10442|10444|10442|10444|10442|10444|10442|25
1726536900000|2024-09-17 01:35:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|45
1726537200000|2024-09-17 01:40:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|101
1726537500000|2024-09-17 01:45:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.4|10442.4|146
1726537800000|2024-09-17 01:50:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|245
1726538100000|2024-09-17 01:55:00|||||||||2
1726538400000|2024-09-17 02:00:00|||||||||14
1726538700000|2024-09-17 02:05:00|10444.8|10442.8|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|530
1726539000000|2024-09-17 02:10:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|219
1726539300000|2024-09-17 02:15:00|||||||||1
1726539600000|2024-09-17 02:20:00|||||||||28
1726539900000|2024-09-17 02:25:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|905
1726540200000|2024-09-17 02:30:00|10445.5|10443.5|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|511
1726540500000|2024-09-17 02:35:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|298
1726540800000|2024-09-17 02:40:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|254
1726541100000|2024-09-17 02:45:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|532
1726541400000|2024-09-17 02:50:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|129
1726541700000|2024-09-17 02:55:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|43
1726542000000|2024-09-17 03:00:00|||||||||15
1726542300000|2024-09-17 03:05:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|169
1726542600000|2024-09-17 03:10:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|542
1726542900000|2024-09-17 03:15:00|10445.5|10443.5|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|946
1726543200000|2024-09-17 03:20:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|710
1726543500000|2024-09-17 03:25:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|736
1726544100000|2024-09-17 03:35:00|10445.9|10443.9|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|189
1726544400000|2024-09-17 03:40:00|10445.7|10443.7|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|711
1726544700000|2024-09-17 03:45:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|446
1726545000000|2024-09-17 03:50:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|149
1726545300000|2024-09-17 03:55:00|||||||||51
1726545600000|2024-09-17 04:00:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|404
1726545900000|2024-09-17 04:05:00|10444.8|10442.8|10444.8|10442.8|10444.9|10442.9|10444.8|10442.8|258
1726546200000|2024-09-17 04:10:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|93
1726546500000|2024-09-17 04:15:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.8|10442.8|74
1726546800000|2024-09-17 04:20:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|17
1726547100000|2024-09-17 04:25:00|10444.8|10442.8|10445.1|10443.1|10445.1|10443.1|10444.8|10442.8|684
1726547400000|2024-09-17 04:30:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|57
1726547700000|2024-09-17 04:35:00|||||||||3
1726548000000|2024-09-17 04:40:00|||||||||2
1726548600000|2024-09-17 04:50:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|180
1726548900000|2024-09-17 04:55:00|10444.8|10442.8|10444.8|10442.8|10444.9|10442.9|10444.6|10442.6|20
1726549200000|2024-09-17 05:00:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|52
1726549500000|2024-09-17 05:05:00|||||||||54
1726549800000|2024-09-17 05:10:00|10444.8|10442.8|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|355
1726550100000|2024-09-17 05:15:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|484
1726550400000|2024-09-17 05:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|410
1726550700000|2024-09-17 05:25:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|23
1726551000000|2024-09-17 05:30:00|10444|10442|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|410
1726551300000|2024-09-17 05:35:00|||||||||3
1726551600000|2024-09-17 05:40:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|165
1726551900000|2024-09-17 05:45:00|10444|10442|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|93
1726552200000|2024-09-17 05:50:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|190
1726552500000|2024-09-17 05:55:00|10443.6|10441.6|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|560
1726552800000|2024-09-17 06:00:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443|10441|465
1726553100000|2024-09-17 06:05:00|10443|10441|10443.8|10441.8|10443.8|10441.8|10443|10441|537
1726553400000|2024-09-17 06:10:00|10443.4|10441.4|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|399
1726553700000|2024-09-17 06:15:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|113
1726554000000|2024-09-17 06:20:00|10443.8|10441.8|10444.2|10442.2|10444.4|10442.4|10443.8|10441.8|1080
1726554300000|2024-09-17 06:25:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|100
1726554600000|2024-09-17 06:30:00|10444.9|10442.9|10445.1|10443.1|10445.3|10443.3|10444.9|10442.9|311
1726554900000|2024-09-17 06:35:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|72
1726555200000|2024-09-17 06:40:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|493
1726555500000|2024-09-17 06:45:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|457
1726555800000|2024-09-17 06:50:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|282
1726556100000|2024-09-17 06:55:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|348
1726556400000|2024-09-17 07:00:00|10445.9|10443.9|10446.5|10444.5|10446.5|10444.5|10445.7|10443.7|548
1726556700000|2024-09-17 07:05:00|10446.1|10444.1|10447.3|10445.3|10447.3|10445.3|10446.1|10444.1|726
1726557000000|2024-09-17 07:10:00|10446.9|10444.9|10447.7|10445.7|10447.7|10445.7|10446.9|10444.9|1021
1726557300000|2024-09-17 07:15:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|2077
1726557600000|2024-09-17 07:20:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|1903
1726557900000|2024-09-17 07:25:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|526
1726558200000|2024-09-17 07:30:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|727
1726558500000|2024-09-17 07:35:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|808
1726558800000|2024-09-17 07:40:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1395
1726559100000|2024-09-17 07:45:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|969
1726559400000|2024-09-17 07:50:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|1043
1726559700000|2024-09-17 07:55:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|628
1726560000000|2024-09-17 08:00:00|||||||||246
1726560300000|2024-09-17 08:05:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|524
1726560600000|2024-09-17 08:10:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|419
1726560900000|2024-09-17 08:15:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|479
1726561200000|2024-09-17 08:20:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|935
1726561500000|2024-09-17 08:25:00|10446.3|10444.3|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|358
1726561800000|2024-09-17 08:30:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|350
1726562100000|2024-09-17 08:35:00|10446.1|10444.1|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|270
1726562400000|2024-09-17 08:40:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|616
1726562700000|2024-09-17 08:45:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|1411
1726563000000|2024-09-17 08:50:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1133
1726563300000|2024-09-17 08:55:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|294
1726563600000|2024-09-17 09:00:00|10445.9|10443.9|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|725
1726563900000|2024-09-17 09:05:00|10446.3|10444.3|10446.9|10444.9|10446.9|10444.9|10446.3|10444.3|943
1726564200000|2024-09-17 09:10:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|723
1726564500000|2024-09-17 09:15:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|179
1726564800000|2024-09-17 09:20:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|75
1726565100000|2024-09-17 09:25:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|245
1726565400000|2024-09-17 09:30:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|472
1726565700000|2024-09-17 09:35:00|10445.9|10443.9|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|301
1726566000000|2024-09-17 09:40:00|10445.7|10443.7|10445.3|10443.3|10446.1|10444.1|10445.3|10443.3|1208
1726566300000|2024-09-17 09:45:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1546
1726566600000|2024-09-17 09:50:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1042
1726566900000|2024-09-17 09:55:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1047
1726567200000|2024-09-17 10:00:00|||||||||1175
1726567500000|2024-09-17 10:05:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|890
1726567800000|2024-09-17 10:10:00|10444.4|10442.4|10443.6|10441.6|10444.6|10442.6|10443.4|10441.4|1007
1726568100000|2024-09-17 10:15:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|1736
1726568400000|2024-09-17 10:20:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|1502
1726568700000|2024-09-17 10:25:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|1339
1726569000000|2024-09-17 10:30:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|1694
1726569300000|2024-09-17 10:35:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1519
1726569600000|2024-09-17 10:40:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|2749
1726569900000|2024-09-17 10:45:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|1480
1726570200000|2024-09-17 10:50:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1424
1726570500000|2024-09-17 10:55:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|2936
1726570800000|2024-09-17 11:00:00|||||||||1200
1726571100000|2024-09-17 11:05:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|3317
1726571400000|2024-09-17 11:10:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10441|10439|2219
1726571700000|2024-09-17 11:15:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|2419
1726572000000|2024-09-17 11:20:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|2836
1726572300000|2024-09-17 11:25:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|1488
1726572600000|2024-09-17 11:30:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|1865
1726572900000|2024-09-17 11:35:00|10443|10441|10443|10441|10443.8|10441.8|10443|10441|3083
1726573200000|2024-09-17 11:40:00|10443.4|10441.4|10444.2|10442.2|10444.2|10442.2|10443|10441|4233
1726573500000|2024-09-17 11:45:00|10444|10442|10444.2|10442.2|10444.9|10442.9|10444|10442|3378
1726573800000|2024-09-17 11:50:00|10444.6|10442.6|10443.4|10441.4|10444.6|10442.6|10443.4|10441.4|3297
1726574100000|2024-09-17 11:55:00|10443|10441|10442.8|10440.8|10443.4|10441.4|10442.6|10440.6|2069
1726574400000|2024-09-17 12:00:00|10443|10441|10441.8|10439.8|10443|10441|10441.8|10439.8|4756
1726574700000|2024-09-17 12:05:00|10441.4|10439.4|10441|10439|10442.6|10440.6|10441|10439|3216
1726575000000|2024-09-17 12:10:00|10441.4|10439.4|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|4575
1726575300000|2024-09-17 12:15:00|10441|10439|10440.3|10438.3|10441|10439|10440.3|10438.3|3332
1726575600000|2024-09-17 12:20:00|10440.6|10438.6|10440.3|10438.3|10441|10439|10439.9|10437.9|7522
1726575900000|2024-09-17 12:25:00|10440.6|10438.6|10441.2|10439.2|10441.4|10439.4|10439.7|10437.7|8279
1726576200000|2024-09-17 12:30:00|10437.5|10435.5|10438.7|10436.7|10444.2|10442.2|10435.6|10433.6|14292
1726576500000|2024-09-17 12:35:00|10439.1|10437.1|10436.4|10434.4|10440.6|10438.6|10436.4|10434.4|7722
1726576800000|2024-09-17 12:40:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10434.8|10432.8|5929
1726577100000|2024-09-17 12:45:00|10436|10434|10436.4|10434.4|10437.3|10435.3|10435.2|10433.2|5137
1726577400000|2024-09-17 12:50:00|10436.2|10434.2|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|2745
1726577700000|2024-09-17 12:55:00|10436.7|10434.7|10439.1|10437.1|10439.1|10437.1|10435.6|10433.6|8719
1726578000000|2024-09-17 13:00:00|10438.7|10436.7|10438.7|10436.7|10439.5|10437.5|10438.3|10436.3|3543
1726578300000|2024-09-17 13:05:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10438.3|10436.3|1429
1726578600000|2024-09-17 13:10:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10438.3|10436.3|991
1726578900000|2024-09-17 13:15:00|10439.1|10437.1|10436.4|10434.4|10439.1|10437.1|10436.4|10434.4|6207
1726579200000|2024-09-17 13:20:00|10436|10434|10436|10434|10436.4|10434.4|10435.2|10433.2|5792
1726579500000|2024-09-17 13:25:00|10435.6|10433.6|10437.1|10435.1|10437.1|10435.1|10435.2|10433.2|6346
1726579800000|2024-09-17 13:30:00|10437.5|10435.5|10437.9|10435.9|10438.3|10436.3|10436.4|10434.4|4911
1726580100000|2024-09-17 13:35:00|10438.3|10436.3|10436.4|10434.4|10438.3|10436.3|10436.4|10434.4|1726
1726580400000|2024-09-17 13:40:00|10436|10434|10435.6|10433.6|10437.5|10435.5|10435.6|10433.6|6213
1726580700000|2024-09-17 13:45:00|10435.2|10433.2|10434|10432|10435.2|10433.2|10433.6|10431.6|4790
1726581000000|2024-09-17 13:50:00|10434.4|10432.4|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|2365
1726581300000|2024-09-17 13:55:00|10433.4|10431.4|10434|10432|10434.4|10432.4|10433.2|10431.2|2944
1726581600000|2024-09-17 14:00:00|10434.2|10432.2|10433.2|10431.2|10434.4|10432.4|10433.2|10431.2|3239
1726581900000|2024-09-17 14:05:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|1687
1726582200000|2024-09-17 14:10:00|10433.6|10431.6|10434.8|10432.8|10434.8|10432.8|10433.2|10431.2|5767
1726582500000|2024-09-17 14:15:00|10435.2|10433.2|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|6522
1726582800000|2024-09-17 14:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1887
1726583100000|2024-09-17 14:25:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|2371
1726583400000|2024-09-17 14:30:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|1542
1726583700000|2024-09-17 14:35:00|10435.2|10433.2|10435.8|10433.8|10436.4|10434.4|10435.2|10433.2|6538
1726584000000|2024-09-17 14:40:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|893
1726584300000|2024-09-17 14:45:00|10435.4|10433.4|10436|10434|10436|10434|10435.4|10433.4|1107
1726584600000|2024-09-17 14:50:00|10435.6|10433.6|10436|10434|10436.4|10434.4|10435.6|10433.6|1572
1726584900000|2024-09-17 14:55:00|10436.2|10434.2|10436|10434|10436.4|10434.4|10435.6|10433.6|2294
1726585200000|2024-09-17 15:00:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10435.6|10433.6|2736
1726585500000|2024-09-17 15:05:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10435.2|10433.2|1406
1726585800000|2024-09-17 15:10:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|2255
1726586100000|2024-09-17 15:15:00|10435.2|10433.2|10433.6|10431.6|10435.2|10433.2|10433.6|10431.6|2334
1726586400000|2024-09-17 15:20:00|10433.2|10431.2|10432.8|10430.8|10434|10432|10432.8|10430.8|2147
1726586700000|2024-09-17 15:25:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|2087
1726587000000|2024-09-17 15:30:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1393
1726587300000|2024-09-17 15:35:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|1475
1726587600000|2024-09-17 15:40:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|1648
1726587900000|2024-09-17 15:45:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|1683
1726588200000|2024-09-17 15:50:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.2|10432.2|1536
1726588500000|2024-09-17 15:55:00|10434|10432|10434|10432|10434.8|10432.8|10434|10432|1248
1726588800000|2024-09-17 16:00:00|10433.6|10431.6|10434.8|10432.8|10434.8|10432.8|10433.6|10431.6|538
1726589100000|2024-09-17 16:05:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1486
1726589400000|2024-09-17 16:10:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|636
1726589700000|2024-09-17 16:15:00|||||||||1700
1726590000000|2024-09-17 16:20:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|2665
1726590300000|2024-09-17 16:25:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|950
1726590600000|2024-09-17 16:30:00|10434.6|10432.6|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1298
1726590900000|2024-09-17 16:35:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.6|10433.6|4750
1726591200000|2024-09-17 16:40:00|10436.2|10434.2|10436.7|10434.7|10437.1|10435.1|10436|10434|2786
1726591500000|2024-09-17 16:45:00|10436.9|10434.9|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|2349
1726591800000|2024-09-17 16:50:00|10437.1|10435.1|10436.4|10434.4|10437.5|10435.5|10436|10434|3066
1726592100000|2024-09-17 16:55:00|10436|10434|10436.7|10434.7|10437.1|10435.1|10436|10434|2546
1726592400000|2024-09-17 17:00:00|10436.9|10434.9|10436.4|10434.4|10437.1|10435.1|10435.6|10433.6|1838
1726592700000|2024-09-17 17:05:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|1324
1726593000000|2024-09-17 17:10:00|10435.8|10433.8|10436.7|10434.7|10436.7|10434.7|10435.6|10433.6|1033
1726593300000|2024-09-17 17:15:00|10437.1|10435.1|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|1055
1726593600000|2024-09-17 17:20:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|848
1726593900000|2024-09-17 17:25:00|10435.6|10433.6|10436.2|10434.2|10436.4|10434.4|10435.2|10433.2|1266
1726594200000|2024-09-17 17:30:00|10436.4|10434.4|10435.2|10433.2|10436.4|10434.4|10434.8|10432.8|807
1726594500000|2024-09-17 17:35:00|10434.8|10432.8|10436.4|10434.4|10436.4|10434.4|10434.8|10432.8|1756
1726594800000|2024-09-17 17:40:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|682
1726595100000|2024-09-17 17:45:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|1414
1726595400000|2024-09-17 17:50:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|355
1726595700000|2024-09-17 17:55:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|1887
1726596000000|2024-09-17 18:00:00|10436.9|10434.9|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|1129
1726596300000|2024-09-17 18:05:00|10436.4|10434.4|10437.5|10435.5|10437.5|10435.5|10436.4|10434.4|1914
1726596600000|2024-09-17 18:10:00|10437.3|10435.3|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|593
1726596900000|2024-09-17 18:15:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|446
1726597200000|2024-09-17 18:20:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|559
1726597500000|2024-09-17 18:25:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|1208
1726597800000|2024-09-17 18:30:00|10436.9|10434.9|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|806
1726598100000|2024-09-17 18:35:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|534
1726598400000|2024-09-17 18:40:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|563
1726598700000|2024-09-17 18:45:00|10436.9|10434.9|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|1065
1726599000000|2024-09-17 18:50:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1320
1726599300000|2024-09-17 18:55:00|10436.4|10434.4|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|2207
1726599600000|2024-09-17 19:00:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|1520
1726599900000|2024-09-17 19:05:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|1111
1726600200000|2024-09-17 19:10:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|2703
1726600500000|2024-09-17 19:15:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10436.9|10434.9|1661
1726600800000|2024-09-17 19:20:00|10436.7|10434.7|10436|10434|10437.1|10435.1|10436|10434|3546
1726601100000|2024-09-17 19:25:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|505
1726601400000|2024-09-17 19:30:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436|10434|3321
1726601700000|2024-09-17 19:35:00|10436.5|10434.5|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1008
1726602000000|2024-09-17 19:40:00|10437.1|10435.1|10436.4|10434.4|10437.1|10435.1|10436|10434|1868
1726602300000|2024-09-17 19:45:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|2230
1726602600000|2024-09-17 19:50:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.2|10433.2|1627
1726602900000|2024-09-17 19:55:00|10436|10434|10435.6|10433.6|10436|10434|10435.2|10433.2|2991
1726603200000|2024-09-17 20:00:00|10436|10434|10435.6|10433.6|10436|10434|10434.8|10432.8|4035
1726603500000|2024-09-17 20:05:00|10435.2|10433.2|10435.6|10433.6|10436|10434|10435.2|10433.2|2352
1726603800000|2024-09-17 20:10:00|10435.2|10433.2|10435.2|10433.2|10435.4|10433.4|10434.8|10432.8|2178
1726604100000|2024-09-17 20:15:00|10435.4|10433.4|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|2339
1726604400000|2024-09-17 20:20:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|329
1726604700000|2024-09-17 20:25:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|326
1726605000000|2024-09-17 20:30:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|1030
1726605300000|2024-09-17 20:35:00|10435|10433|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|1039
1726605600000|2024-09-17 20:40:00|10434|10432|10434|10432|10434|10432|10434|10432|837
1726605900000|2024-09-17 20:45:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|538
1726606200000|2024-09-17 20:50:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1718
1726606500000|2024-09-17 20:55:00|10434|10432|10433.6|10431.6|10434|10432|10433.4|10431.4|896
1726610400000|2024-09-17 22:00:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|463
1726610700000|2024-09-17 22:05:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|219
1726611000000|2024-09-17 22:10:00|10434|10432|10434|10432|10434|10432|10434|10432|84
1726611300000|2024-09-17 22:15:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|93
1726611600000|2024-09-17 22:20:00|||||||||26
1726611900000|2024-09-17 22:25:00|||||||||6
1726612200000|2024-09-17 22:30:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|66
1726612500000|2024-09-17 22:35:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|19
1726613100000|2024-09-17 22:45:00|||||||||8
1726613400000|2024-09-17 22:50:00|||||||||11
1726613700000|2024-09-17 22:55:00|||||||||5
1726614000000|2024-09-17 23:00:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|203
1726614300000|2024-09-17 23:05:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.6|10432.6|153
1726614600000|2024-09-17 23:10:00|10434.6|10432.6|10434.4|10432.4|10434.6|10432.6|10434.4|10432.4|71
1726614900000|2024-09-17 23:15:00|||||||||13
1726615200000|2024-09-17 23:20:00|10434|10432|10434.2|10432.2|10434.2|10432.2|10433.6|10431.6|329
1726615500000|2024-09-17 23:25:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|131
1726615800000|2024-09-17 23:30:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|12
1726616100000|2024-09-17 23:35:00|||||||||2
1726616400000|2024-09-17 23:40:00|||||||||12
1726616700000|2024-09-17 23:45:00|10435|10433|10434.8|10432.8|10435|10433|10434.8|10432.8|18
1726617000000|2024-09-17 23:50:00|||||||||81
1726617300000|2024-09-17 23:55:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|570
1726617600000|2024-09-18 00:00:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|150
1726617900000|2024-09-18 00:05:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|216
1726618200000|2024-09-18 00:10:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|108
1726618500000|2024-09-18 00:15:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.2|10432.2|187
1726618800000|2024-09-18 00:20:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|50
1726619100000|2024-09-18 00:25:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434|10432|483
1726619400000|2024-09-18 00:30:00|10434.6|10432.6|10434.8|10432.8|10435|10433|10434.4|10432.4|153
1726619700000|2024-09-18 00:35:00|||||||||5
1726620000000|2024-09-18 00:40:00|||||||||4
1726620300000|2024-09-18 00:45:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|201
1726620600000|2024-09-18 00:50:00|10435.6|10433.6|10436|10434|10436|10434|10435.4|10433.4|125
1726620900000|2024-09-18 00:55:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.6|10433.6|87
1726621200000|2024-09-18 01:00:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|16
1726621500000|2024-09-18 01:05:00|10435.2|10433.2|10434.2|10432.2|10435.2|10433.2|10434.2|10432.2|1056
1726621800000|2024-09-18 01:10:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10434|10432|242
1726622100000|2024-09-18 01:15:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|23
1726622400000|2024-09-18 01:20:00|10434.2|10432.2|10434.4|10432.4|10434.4|10432.4|10434.2|10432.2|8
1726622700000|2024-09-18 01:25:00|10434|10432|10434|10432|10434.2|10432.2|10434|10432|6
1726623000000|2024-09-18 01:30:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|219
1726623300000|2024-09-18 01:35:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|253
1726623600000|2024-09-18 01:40:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|389
1726623900000|2024-09-18 01:45:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|214
1726624200000|2024-09-18 01:50:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|496
1726624500000|2024-09-18 01:55:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|77
1726624800000|2024-09-18 02:00:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|297
1726625100000|2024-09-18 02:05:00|||||||||10
1726625400000|2024-09-18 02:10:00|||||||||4
1726625700000|2024-09-18 02:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|1743
1726626000000|2024-09-18 02:20:00|10436|10434|10435.8|10433.8|10436|10434|10435.6|10433.6|211
1726626300000|2024-09-18 02:25:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|415
1726626600000|2024-09-18 02:30:00|||||||||173
1726626900000|2024-09-18 02:35:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|1722
1726627200000|2024-09-18 02:40:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|364
1726627500000|2024-09-18 02:45:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|145
1726627800000|2024-09-18 02:50:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|225
1726628100000|2024-09-18 02:55:00|||||||||1
1726628400000|2024-09-18 03:00:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.2|10433.2|175
1726628700000|2024-09-18 03:05:00|10435.8|10433.8|10436|10434|10436|10434|10435.8|10433.8|131
1726629300000|2024-09-18 03:15:00|||||||||2
1726629600000|2024-09-18 03:20:00|||||||||305
1726629900000|2024-09-18 03:25:00|||||||||20
1726630200000|2024-09-18 03:30:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|180
1726630800000|2024-09-18 03:40:00|10435.8|10433.8|10435.8|10433.8|10435.8|10433.8|10435.8|10433.8|21
1726631100000|2024-09-18 03:45:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.6|10433.6|549
1726631400000|2024-09-18 03:50:00|||||||||375
1726631700000|2024-09-18 03:55:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|383
1726632000000|2024-09-18 04:00:00|||||||||67
1726632300000|2024-09-18 04:05:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|338
1726632600000|2024-09-18 04:10:00|||||||||6
1726632900000|2024-09-18 04:15:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|84
1726633200000|2024-09-18 04:20:00|||||||||3
1726633500000|2024-09-18 04:25:00|10436|10434|10436.2|10434.2|10436.4|10434.4|10436|10434|57
1726633800000|2024-09-18 04:30:00|10436|10434|10436.2|10434.2|10436.4|10434.4|10436|10434|74
1726634100000|2024-09-18 04:35:00|10436|10434|10436|10434|10436|10434|10436|10434|4
1726634400000|2024-09-18 04:40:00|||||||||2
1726634700000|2024-09-18 04:45:00|||||||||3
1726635000000|2024-09-18 04:50:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|792
1726635300000|2024-09-18 04:55:00|10436|10434|10436|10434|10436|10434|10436|10434|93
1726635600000|2024-09-18 05:00:00|||||||||9
1726635900000|2024-09-18 05:05:00|||||||||114
1726636200000|2024-09-18 05:10:00|||||||||4
1726636500000|2024-09-18 05:15:00|||||||||6
1726636800000|2024-09-18 05:20:00|||||||||1
1726637100000|2024-09-18 05:25:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|93
1726637400000|2024-09-18 05:30:00|10436|10434|10436|10434|10436|10434|10436|10434|69
1726637700000|2024-09-18 05:35:00|10435.8|10433.8|10435.6|10433.6|10435.8|10433.8|10435.6|10433.6|43
1726638000000|2024-09-18 05:40:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|245
1726638300000|2024-09-18 05:45:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|551
1726638600000|2024-09-18 05:50:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|553
1726638900000|2024-09-18 05:55:00|10434.2|10432.2|10434.2|10432.2|10434.2|10432.2|10434.2|10432.2|42
1726639200000|2024-09-18 06:00:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|208
1726639500000|2024-09-18 06:05:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434|10432|840
1726639800000|2024-09-18 06:10:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|751
1726640100000|2024-09-18 06:15:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|557
1726640400000|2024-09-18 06:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|101
1726640700000|2024-09-18 06:25:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|432
1726641000000|2024-09-18 06:30:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|499
1726641300000|2024-09-18 06:35:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|674
1726641600000|2024-09-18 06:40:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|279
1726641900000|2024-09-18 06:45:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|81
1726642200000|2024-09-18 06:50:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|379
1726642500000|2024-09-18 06:55:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.2|10432.2|213
1726642800000|2024-09-18 07:00:00|10434|10432|10433.8|10431.8|10434|10432|10433.6|10431.6|448
1726643100000|2024-09-18 07:05:00|10433.6|10431.6|10433.2|10431.2|10433.8|10431.8|10433.2|10431.2|390
1726643400000|2024-09-18 07:10:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|408
1726643700000|2024-09-18 07:15:00|10433.2|10431.2|10434.8|10432.8|10434.8|10432.8|10433.2|10431.2|856
1726644000000|2024-09-18 07:20:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|279
1726644300000|2024-09-18 07:25:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|186
1726644600000|2024-09-18 07:30:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|201
1726644900000|2024-09-18 07:35:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|496
1726645200000|2024-09-18 07:40:00|10433.8|10431.8|10433.6|10431.6|10433.8|10431.8|10433.2|10431.2|336
1726645500000|2024-09-18 07:45:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|287
1726645800000|2024-09-18 07:50:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|309
1726646100000|2024-09-18 07:55:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|1187
1726646400000|2024-09-18 08:00:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.1|10430.1|2754
1726646700000|2024-09-18 08:05:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|1938
1726647000000|2024-09-18 08:10:00|10431.9|10429.9|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|2526
1726647300000|2024-09-18 08:15:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|1642
1726647600000|2024-09-18 08:20:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|368
1726647900000|2024-09-18 08:25:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1089
1726648200000|2024-09-18 08:30:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1599
1726648500000|2024-09-18 08:35:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|964
1726648800000|2024-09-18 08:40:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|356
1726649100000|2024-09-18 08:45:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1570
1726649400000|2024-09-18 08:50:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|527
1726649700000|2024-09-18 08:55:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|919
1726650000000|2024-09-18 09:00:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|356
1726650300000|2024-09-18 09:05:00|10430.3|10428.3|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|1076
1726650600000|2024-09-18 09:10:00|10431.3|10429.3|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|1706
1726650900000|2024-09-18 09:15:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|477
1726651200000|2024-09-18 09:20:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1174
1726651500000|2024-09-18 09:25:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|118
1726651800000|2024-09-18 09:30:00|10430.5|10428.5|10430.9|10428.9|10431.1|10429.1|10430.5|10428.5|401
1726652100000|2024-09-18 09:35:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|285
1726652400000|2024-09-18 09:40:00|10431.1|10429.1|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|708
1726652700000|2024-09-18 09:45:00|10430.7|10428.7|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|658
1726653000000|2024-09-18 09:50:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|214
1726653300000|2024-09-18 09:55:00|||||||||13
1726653600000|2024-09-18 10:00:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|2016
1726653900000|2024-09-18 10:05:00|10430.9|10428.9|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|516
1726654200000|2024-09-18 10:10:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1319
1726654500000|2024-09-18 10:15:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|742
1726654800000|2024-09-18 10:20:00|||||||||687
1726655100000|2024-09-18 10:25:00|10431.9|10429.9|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|708
1726655400000|2024-09-18 10:30:00|10431.3|10429.3|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|2020
1726655700000|2024-09-18 10:35:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|315
1726656000000|2024-09-18 10:40:00|10431.1|10429.1|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|1270
1726656300000|2024-09-18 10:45:00|10430.7|10428.7|10431.3|10429.3|10431.3|10429.3|10430.1|10428.1|1668
1726656600000|2024-09-18 10:50:00|10431.1|10429.1|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|866
1726656900000|2024-09-18 10:55:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|759
1726657200000|2024-09-18 11:00:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|771
1726657500000|2024-09-18 11:05:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|507
1726657800000|2024-09-18 11:10:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|398
1726658100000|2024-09-18 11:15:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|712
1726658400000|2024-09-18 11:20:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|885
1726658700000|2024-09-18 11:25:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|2869
1726659000000|2024-09-18 11:30:00|||||||||173
1726659300000|2024-09-18 11:35:00|10429.7|10427.7|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|1268
1726659600000|2024-09-18 11:40:00|10428.9|10426.9|10429.7|10427.7|10429.7|10427.7|10428.5|10426.5|1783
1726659900000|2024-09-18 11:45:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|1413
1726660200000|2024-09-18 11:50:00|10429.5|10427.5|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|1448
1726660500000|2024-09-18 11:55:00|10429.5|10427.5|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|3015
1726660800000|2024-09-18 12:00:00|10429.3|10427.3|10429.5|10427.5|10429.7|10427.7|10429.3|10427.3|1716
1726661100000|2024-09-18 12:05:00|10429.3|10427.3|10428.5|10426.5|10429.7|10427.7|10428.1|10426.1|2597
1726661400000|2024-09-18 12:10:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1987
1726661700000|2024-09-18 12:15:00|10428.7|10426.7|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|1127
1726662000000|2024-09-18 12:20:00|10429.7|10427.7|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|3183
1726662300000|2024-09-18 12:25:00|10428.5|10426.5|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|3570
1726662600000|2024-09-18 12:30:00|10427.6|10425.6|10428.9|10426.9|10429.3|10427.3|10427.4|10425.4|5609
1726662900000|2024-09-18 12:35:00|10429.3|10427.3|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|1774
1726663200000|2024-09-18 12:40:00|10428.1|10426.1|10428.5|10426.5|10428.7|10426.7|10427.8|10425.8|1574
1726663500000|2024-09-18 12:45:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|2797
1726663800000|2024-09-18 12:50:00|10428.9|10426.9|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|4514
1726664100000|2024-09-18 12:55:00|10427.4|10425.4|10428.5|10426.5|10428.5|10426.5|10427.4|10425.4|2262
1726664400000|2024-09-18 13:00:00|10428.9|10426.9|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|1759
1726664700000|2024-09-18 13:05:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|2771
1726665000000|2024-09-18 13:10:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|1865
1726665300000|2024-09-18 13:15:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|2104
1726665600000|2024-09-18 13:20:00|10430.1|10428.1|10428.5|10426.5|10430.1|10428.1|10428.1|10426.1|2750
1726665900000|2024-09-18 13:25:00|10428.1|10426.1|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|4385
1726666200000|2024-09-18 13:30:00|10428.9|10426.9|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|2075
1726666500000|2024-09-18 13:35:00|10429.7|10427.7|10428.9|10426.9|10429.7|10427.7|10428.5|10426.5|3461
1726666800000|2024-09-18 13:40:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1999
1726667100000|2024-09-18 13:45:00|10428.9|10426.9|10427.4|10425.4|10428.9|10426.9|10427.4|10425.4|1380
1726667400000|2024-09-18 13:50:00|10427|10425|10427|10425|10427.4|10425.4|10425.8|10423.8|5109
1726667700000|2024-09-18 13:55:00|10427.4|10425.4|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|3568
1726668000000|2024-09-18 14:00:00|10426.2|10424.2|10425.4|10423.4|10426.4|10424.4|10425|10423|5168
1726668300000|2024-09-18 14:05:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1015
1726668600000|2024-09-18 14:10:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|1544
1726668900000|2024-09-18 14:15:00|10425.8|10423.8|10424.2|10422.2|10425.8|10423.8|10424.2|10422.2|2342
1726669200000|2024-09-18 14:20:00|10423.9|10421.9|10424.2|10422.2|10424.6|10422.6|10423.5|10421.5|2459
1726669500000|2024-09-18 14:25:00|10423.9|10421.9|10423.1|10421.1|10424.2|10422.2|10423.1|10421.1|2537
1726669800000|2024-09-18 14:30:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10422.3|10420.3|6534
1726670100000|2024-09-18 14:35:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|4407
1726670400000|2024-09-18 14:40:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.5|10420.5|3534
1726670700000|2024-09-18 14:45:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|1204
1726671000000|2024-09-18 14:50:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|3971
1726671300000|2024-09-18 14:55:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|680
1726671600000|2024-09-18 15:00:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|3039
1726671900000|2024-09-18 15:05:00|10423.1|10421.1|10423.9|10421.9|10424.6|10422.6|10423.1|10421.1|7765
1726672200000|2024-09-18 15:10:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.1|10421.1|4510
1726672500000|2024-09-18 15:15:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|3510
1726672800000|2024-09-18 15:20:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|1924
1726673100000|2024-09-18 15:25:00|10423.7|10421.7|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|1733
1726673400000|2024-09-18 15:30:00|10423.5|10421.5|10423.5|10421.5|10424.2|10422.2|10423.1|10421.1|6786
1726673700000|2024-09-18 15:35:00|10423.3|10421.3|10422.7|10420.7|10423.3|10421.3|10422.7|10420.7|1044
1726674000000|2024-09-18 15:40:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|3262
1726674300000|2024-09-18 15:45:00|10422.7|10420.7|10423.1|10421.1|10424.2|10422.2|10422.7|10420.7|1133
1726674600000|2024-09-18 15:50:00|10422.9|10420.9|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|1573
1726674900000|2024-09-18 15:55:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|456
1726675200000|2024-09-18 16:00:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|1441
1726675500000|2024-09-18 16:05:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|1788
1726675800000|2024-09-18 16:10:00|10424.6|10422.6|10425|10423|10425|10423|10424.2|10422.2|1158
1726676100000|2024-09-18 16:15:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|829
1726676400000|2024-09-18 16:20:00|10424.8|10422.8|10424.2|10422.2|10425|10423|10424.2|10422.2|1696
1726676700000|2024-09-18 16:25:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|1444
1726677000000|2024-09-18 16:30:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|2104
1726677300000|2024-09-18 16:35:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|2303
1726677600000|2024-09-18 16:40:00|||||||||908
1726677900000|2024-09-18 16:45:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|1059
1726678200000|2024-09-18 16:50:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425|10423|2049
1726678500000|2024-09-18 16:55:00|10425.4|10423.4|10426.6|10424.6|10426.6|10424.6|10425.4|10423.4|3600
1726678800000|2024-09-18 17:00:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|3212
1726679100000|2024-09-18 17:05:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|2510
1726679400000|2024-09-18 17:10:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1350
1726679700000|2024-09-18 17:15:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|719
1726680000000|2024-09-18 17:20:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1919
1726680300000|2024-09-18 17:25:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1385
1726680600000|2024-09-18 17:30:00|10425.6|10423.6|10426.6|10424.6|10427|10425|10425.4|10423.4|1921
1726680900000|2024-09-18 17:35:00|10427|10425|10425.8|10423.8|10427|10425|10425.8|10423.8|3744
1726681200000|2024-09-18 17:40:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|2180
1726681500000|2024-09-18 17:45:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425|10423|2024
1726681800000|2024-09-18 17:50:00|10425.8|10423.8|10424.6|10422.6|10425.8|10423.8|10424.2|10422.2|2877
1726682100000|2024-09-18 17:55:00|10424.4|10422.4|10423.9|10421.9|10424.4|10422.4|10423.1|10421.1|3789
1726682400000|2024-09-18 18:00:00|10424.2|10422.2|10434.4|10432.4|10444.6|10442.6|10424.2|10422.2|14442
1726682700000|2024-09-18 18:05:00|10434.6|10432.6|10434.8|10432.8|10439.1|10437.1|10434|10432|11294
1726683000000|2024-09-18 18:10:00|10434.4|10432.4|10436|10434|10436.4|10434.4|10432.8|10430.8|10540
1726683300000|2024-09-18 18:15:00|10436.2|10434.2|10441.8|10439.8|10442.2|10440.2|10436.2|10434.2|10858
1726683600000|2024-09-18 18:20:00|10442.2|10440.2|10439.1|10437.1|10444.2|10442.2|10438.7|10436.7|8564
1726683900000|2024-09-18 18:25:00|10438.7|10436.7|10438.7|10436.7|10439.9|10437.9|10437.9|10435.9|5196
1726684200000|2024-09-18 18:30:00|10438.5|10436.5|10443|10441|10444.9|10442.9|10437.9|10435.9|8965
1726684500000|2024-09-18 18:35:00|10443.4|10441.4|10438.7|10436.7|10444.2|10442.2|10437.9|10435.9|6714
1726684800000|2024-09-18 18:40:00|10438.9|10436.9|10434.8|10432.8|10439.1|10437.1|10434|10432|6540
1726685100000|2024-09-18 18:45:00|10434.4|10432.4|10432.4|10430.4|10436|10434|10431.7|10429.7|10884
1726685400000|2024-09-18 18:50:00|10432.1|10430.1|10433.6|10431.6|10435.6|10433.6|10430.9|10428.9|7652
1726685700000|2024-09-18 18:55:00|10434|10432|10432.1|10430.1|10434.8|10432.8|10430.9|10428.9|7909
1726686000000|2024-09-18 19:00:00|10432.3|10430.3|10429.7|10427.7|10432.3|10430.3|10427.6|10425.6|10152
1726686300000|2024-09-18 19:05:00|10429.3|10427.3|10430.5|10428.5|10430.5|10428.5|10428.1|10426.1|6408
1726686600000|2024-09-18 19:10:00|10430.3|10428.3|10432.8|10430.8|10434|10432|10430.1|10428.1|5841
1726686900000|2024-09-18 19:15:00|10432.6|10430.6|10432.1|10430.1|10433.2|10431.2|10430.5|10428.5|3318
1726687200000|2024-09-18 19:20:00|10431.7|10429.7|10430.5|10428.5|10431.7|10429.7|10426.2|10424.2|8971
1726687500000|2024-09-18 19:25:00|10430.1|10428.1|10430.1|10428.1|10432.1|10430.1|10429.7|10427.7|5708
1726687800000|2024-09-18 19:30:00|10430.5|10428.5|10428.5|10426.5|10430.5|10428.5|10427.4|10425.4|4538
1726688100000|2024-09-18 19:35:00|10428.9|10426.9|10429.3|10427.3|10430.1|10428.1|10427.8|10425.8|4678
1726688400000|2024-09-18 19:40:00|10429.5|10427.5|10430.5|10428.5|10432.1|10430.1|10429.5|10427.5|3263
1726688700000|2024-09-18 19:45:00|10430.3|10428.3|10427.8|10425.8|10430.5|10428.5|10427.8|10425.8|2099
1726689000000|2024-09-18 19:50:00|10428.1|10426.1|10428|10426|10428.5|10426.5|10427.4|10425.4|2543
1726689300000|2024-09-18 19:55:00|10427.8|10425.8|10427.2|10425.2|10428.1|10426.1|10426.2|10424.2|2647
1726689600000|2024-09-18 20:00:00|10427|10425|10425.8|10423.8|10427.2|10425.2|10425|10423|3666
1726689900000|2024-09-18 20:05:00|10425.4|10423.4|10426.6|10424.6|10426.6|10424.6|10425.4|10423.4|1471
1726690200000|2024-09-18 20:10:00|10426.2|10424.2|10427|10425|10427|10425|10426.2|10424.2|1325
1726690500000|2024-09-18 20:15:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10426.2|10424.2|2245
1726690800000|2024-09-18 20:20:00|10428|10426|10428.5|10426.5|10428.9|10426.9|10427.8|10425.8|1993
1726691100000|2024-09-18 20:25:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10427.8|10425.8|1837
1726691400000|2024-09-18 20:30:00|10428.5|10426.5|10426.2|10424.2|10428.9|10426.9|10426.2|10424.2|1430
1726691700000|2024-09-18 20:35:00|10426.6|10424.6|10426.8|10424.8|10427.4|10425.4|10425.8|10423.8|1922
1726692000000|2024-09-18 20:40:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.2|10424.2|1032
1726692300000|2024-09-18 20:45:00|10426.2|10424.2|10427|10425|10427.4|10425.4|10426.2|10424.2|1308
1726692600000|2024-09-18 20:50:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|2548
1726692900000|2024-09-18 20:55:00|10427.6|10425.6|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|1123
1726696800000|2024-09-18 22:00:00|10428.5|10426.5|10428.3|10426.3|10428.5|10426.5|10427.4|10425.4|589
1726697100000|2024-09-18 22:05:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|364
1726697400000|2024-09-18 22:10:00|10428.3|10426.3|10428.9|10426.9|10428.9|10426.9|10428.3|10426.3|390
1726697700000|2024-09-18 22:15:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|200
1726698000000|2024-09-18 22:20:00|10428.7|10426.7|10428.5|10426.5|10428.7|10426.7|10428.5|10426.5|21
1726698300000|2024-09-18 22:25:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|33
1726698600000|2024-09-18 22:30:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|302
1726698900000|2024-09-18 22:35:00|10428.1|10426.1|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|140
1726699200000|2024-09-18 22:40:00|10427.2|10425.2|10427.4|10425.4|10427.4|10425.4|10427.2|10425.2|132
1726699500000|2024-09-18 22:45:00|10427|10425|10427.8|10425.8|10427.8|10425.8|10427|10425|49
1726699800000|2024-09-18 22:50:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|213
1726700100000|2024-09-18 22:55:00|10428|10426|10428|10426|10428|10426|10427.8|10425.8|51
1726700400000|2024-09-18 23:00:00|10427.8|10425.8|10426.4|10424.4|10428|10426|10426.4|10424.4|205
1726700700000|2024-09-18 23:05:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426|10424|53
1726701000000|2024-09-18 23:10:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.4|10424.4|121
1726701300000|2024-09-18 23:15:00|||||||||157
1726701600000|2024-09-18 23:20:00|10426.8|10424.8|10426.6|10424.6|10427|10425|10426.6|10424.6|73
1726701900000|2024-09-18 23:25:00|10426.4|10424.4|10426.2|10424.2|10427|10425|10426.2|10424.2|86
1726702200000|2024-09-18 23:30:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|337
1726702500000|2024-09-18 23:35:00|10426.4|10424.4|10426.4|10424.4|10426.6|10424.6|10426.2|10424.2|17
1726702800000|2024-09-18 23:40:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|162
1726703100000|2024-09-18 23:45:00|10427|10425|10426.6|10424.6|10427|10425|10426.2|10424.2|449
1726703400000|2024-09-18 23:50:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|19
1726703700000|2024-09-18 23:55:00|10426.4|10424.4|10426.4|10424.4|10426.6|10424.6|10425.8|10423.8|515
1726704000000|2024-09-19 00:00:00|10426.2|10424.2|10425.8|10423.8|10426.4|10424.4|10424.6|10422.6|631
1726704300000|2024-09-19 00:05:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|691
1726704600000|2024-09-19 00:10:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|516
1726704900000|2024-09-19 00:15:00|10426.2|10424.2|10424.6|10422.6|10426.2|10424.2|10423.9|10421.9|1262
1726705200000|2024-09-19 00:20:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.1|10421.1|1272
1726705500000|2024-09-19 00:25:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|556
1726705800000|2024-09-19 00:30:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|797
1726706100000|2024-09-19 00:35:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|249
1726706400000|2024-09-19 00:40:00|10423.9|10421.9|10424|10422|10424.2|10422.2|10423.9|10421.9|972
1726706700000|2024-09-19 00:45:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|545
1726707000000|2024-09-19 00:50:00|10423.7|10421.7|10422.7|10420.7|10423.9|10421.9|10422.7|10420.7|375
1726707300000|2024-09-19 00:55:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|643
1726707600000|2024-09-19 01:00:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|858
1726707900000|2024-09-19 01:05:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.3|10420.3|568
1726708200000|2024-09-19 01:10:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|2764
1726708500000|2024-09-19 01:15:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|276
1726708800000|2024-09-19 01:20:00|10422.1|10420.1|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|983
1726709100000|2024-09-19 01:25:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|167
1726709400000|2024-09-19 01:30:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|1427
1726709700000|2024-09-19 01:35:00|10421.9|10419.9|10420.5|10418.5|10421.9|10419.9|10420.3|10418.3|1035
1726710000000|2024-09-19 01:40:00|10420.3|10418.3|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|1245
1726710300000|2024-09-19 01:45:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|380
1726710600000|2024-09-19 01:50:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|73
1726710900000|2024-09-19 01:55:00|10421.7|10419.7|10421.1|10419.1|10421.9|10419.9|10420.9|10418.9|314
1726711200000|2024-09-19 02:00:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|266
1726711500000|2024-09-19 02:05:00|10420.9|10418.9|10421.1|10419.1|10421.5|10419.5|10420.9|10418.9|395
1726711800000|2024-09-19 02:10:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|691
1726712100000|2024-09-19 02:15:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|808
1726712400000|2024-09-19 02:20:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|1237
1726712700000|2024-09-19 02:25:00|||||||||158
1726713000000|2024-09-19 02:30:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|285
1726713300000|2024-09-19 02:35:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|103
1726713600000|2024-09-19 02:40:00|10422.3|10420.3|10421.1|10419.1|10422.3|10420.3|10420.7|10418.7|534
1726713900000|2024-09-19 02:45:00|10421.3|10419.3|10420.9|10418.9|10421.5|10419.5|10420.7|10418.7|1176
1726714200000|2024-09-19 02:50:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10421.1|10419.1|249
1726714500000|2024-09-19 02:55:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1064
1726714800000|2024-09-19 03:00:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|488
1726715100000|2024-09-19 03:05:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|175
1726715400000|2024-09-19 03:10:00|10423.5|10421.5|10424.6|10422.6|10424.6|10422.6|10423.3|10421.3|732
1726715700000|2024-09-19 03:15:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|897
1726716000000|2024-09-19 03:20:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|494
1726716300000|2024-09-19 03:25:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|727
1726716600000|2024-09-19 03:30:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|194
1726716900000|2024-09-19 03:35:00|10424.4|10422.4|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|289
1726717200000|2024-09-19 03:40:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|167
1726717500000|2024-09-19 03:45:00|||||||||15
1726717800000|2024-09-19 03:50:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|232
1726718100000|2024-09-19 03:55:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|153
1726718400000|2024-09-19 04:00:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|128
1726718700000|2024-09-19 04:05:00|10424.2|10422.2|10424|10422|10424.2|10422.2|10423.9|10421.9|262
1726719000000|2024-09-19 04:10:00|10423.9|10421.9|10424.8|10422.8|10424.8|10422.8|10423.9|10421.9|1081
1726719300000|2024-09-19 04:15:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|315
1726719600000|2024-09-19 04:20:00|10424.8|10422.8|10425|10423|10425.4|10423.4|10424.6|10422.6|701
1726719900000|2024-09-19 04:25:00|10425.4|10423.4|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|391
1726720200000|2024-09-19 04:30:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|278
1726720500000|2024-09-19 04:35:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|40
1726720800000|2024-09-19 04:40:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|174
1726721100000|2024-09-19 04:45:00|10424.8|10422.8|10424.6|10422.6|10424.8|10422.8|10424.2|10422.2|352
1726721400000|2024-09-19 04:50:00|10424.4|10422.4|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|58
1726721700000|2024-09-19 04:55:00|10424.4|10422.4|10424.6|10422.6|10425|10423|10424.2|10422.2|157
1726722000000|2024-09-19 05:00:00|10425|10423|10425|10423|10425.2|10423.2|10424.6|10422.6|145
1726722300000|2024-09-19 05:05:00|10425.2|10423.2|10425.8|10423.8|10425.8|10423.8|10425.2|10423.2|136
1726722600000|2024-09-19 05:10:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|365
1726722900000|2024-09-19 05:15:00|10425|10423|10425|10423|10425.2|10423.2|10424.6|10422.6|359
1726723200000|2024-09-19 05:20:00|10425.2|10423.2|10425.8|10423.8|10425.8|10423.8|10425|10423|416
1726723500000|2024-09-19 05:25:00|10426.2|10424.2|10426.6|10424.6|10427|10425|10426|10424|787
1726723800000|2024-09-19 05:30:00|10426.8|10424.8|10427.4|10425.4|10427.6|10425.6|10426.6|10424.6|1458
1726724100000|2024-09-19 05:35:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|1259
1726724400000|2024-09-19 05:40:00|10427.8|10425.8|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|556
1726724700000|2024-09-19 05:45:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|402
1726725000000|2024-09-19 05:50:00|10427|10425|10427|10425|10427|10425|10427|10425|165
1726725300000|2024-09-19 05:55:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427|10425|638
1726725600000|2024-09-19 06:00:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10427.8|10425.8|3500
1726725900000|2024-09-19 06:05:00|10429.3|10427.3|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|756
1726726200000|2024-09-19 06:10:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|622
1726726500000|2024-09-19 06:15:00|10427.8|10425.8|10428.5|10426.5|10428.5|10426.5|10427.4|10425.4|1837
1726726800000|2024-09-19 06:20:00|10428.9|10426.9|10426.6|10424.6|10428.9|10426.9|10426.6|10424.6|982
1726727100000|2024-09-19 06:25:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|1120
1726727400000|2024-09-19 06:30:00|10427.8|10425.8|10428.5|10426.5|10428.5|10426.5|10427.4|10425.4|1337
1726727700000|2024-09-19 06:35:00|10428.3|10426.3|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|243
1726728000000|2024-09-19 06:40:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1640
1726728300000|2024-09-19 06:45:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|1883
1726728600000|2024-09-19 06:50:00|10429.5|10427.5|10430.1|10428.1|10430.5|10428.5|10429.5|10427.5|965
1726728900000|2024-09-19 06:55:00|10430.3|10428.3|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|1324
1726729200000|2024-09-19 07:00:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|1222
1726729500000|2024-09-19 07:05:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|977
1726729800000|2024-09-19 07:10:00|10431.1|10429.1|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|1187
1726730100000|2024-09-19 07:15:00|10431.9|10429.9|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|1594
1726730400000|2024-09-19 07:20:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|2737
1726730700000|2024-09-19 07:25:00|10432.6|10430.6|10433.6|10431.6|10433.6|10431.6|10432.4|10430.4|4086
1726731000000|2024-09-19 07:30:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|2750
1726731300000|2024-09-19 07:35:00|10432.8|10430.8|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|2550
1726731600000|2024-09-19 07:40:00|10432.1|10430.1|10432.8|10430.8|10432.8|10430.8|10431.7|10429.7|1254
1726731900000|2024-09-19 07:45:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|2038
1726732200000|2024-09-19 07:50:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|2507
1726732500000|2024-09-19 07:55:00|10433.6|10431.6|10433.6|10431.6|10434.4|10432.4|10433.6|10431.6|2476
1726732800000|2024-09-19 08:00:00|10434|10432|10432.8|10430.8|10434|10432|10432.8|10430.8|1603
1726733100000|2024-09-19 08:05:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|782
1726733400000|2024-09-19 08:10:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.6|10430.6|1954
1726733700000|2024-09-19 08:15:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|1902
1726734000000|2024-09-19 08:20:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|729
1726734300000|2024-09-19 08:25:00|10433.6|10431.6|10434|10432|10434|10432|10433.2|10431.2|1488
1726734600000|2024-09-19 08:30:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|568
1726734900000|2024-09-19 08:35:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|1408
1726735200000|2024-09-19 08:40:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|168
1726735500000|2024-09-19 08:45:00|10434|10432|10434|10432|10435.2|10433.2|10434|10432|2326
1726735800000|2024-09-19 08:50:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434|10432|519
1726736100000|2024-09-19 08:55:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|888
1726736400000|2024-09-19 09:00:00|10434.2|10432.2|10434.4|10432.4|10434.4|10432.4|10434|10432|787
1726736700000|2024-09-19 09:05:00|10434|10432|10433.6|10431.6|10434|10432|10433.4|10431.4|684
1726737000000|2024-09-19 09:10:00|10434|10432|10434|10432|10434.4|10432.4|10433.6|10431.6|528
1726737300000|2024-09-19 09:15:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434|10432|1285
1726737600000|2024-09-19 09:20:00|10435|10433|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|2457
1726737900000|2024-09-19 09:25:00|10435.2|10433.2|10434.8|10432.8|10436|10434|10434.8|10432.8|1884
1726738200000|2024-09-19 09:30:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|1500
1726738500000|2024-09-19 09:35:00|10434.4|10432.4|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|1278
1726738800000|2024-09-19 09:40:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|503
1726739100000|2024-09-19 09:45:00|10434|10432|10433.2|10431.2|10434|10432|10433|10431|719
1726739400000|2024-09-19 09:50:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|758
1726739700000|2024-09-19 09:55:00|10433|10431|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|469
1726740000000|2024-09-19 10:00:00|10434|10432|10433.2|10431.2|10434|10432|10433.2|10431.2|523
1726740300000|2024-09-19 10:05:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|1181
1726740600000|2024-09-19 10:10:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|933
1726740900000|2024-09-19 10:15:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|235
1726741200000|2024-09-19 10:20:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|1336
1726741500000|2024-09-19 10:25:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|704
1726741800000|2024-09-19 10:30:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|239
1726742100000|2024-09-19 10:35:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|560
1726742400000|2024-09-19 10:40:00|||||||||786
1726742700000|2024-09-19 10:45:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|740
1726743000000|2024-09-19 10:50:00|||||||||803
1726743300000|2024-09-19 10:55:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10434|10432|1208
1726743600000|2024-09-19 11:00:00|10434.6|10432.6|10432.6|10430.6|10434.8|10432.8|10432.6|10430.6|2393
1726743900000|2024-09-19 11:05:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|1355
1726744200000|2024-09-19 11:10:00|10432.4|10430.4|10431.3|10429.3|10432.4|10430.4|10431.3|10429.3|1302
1726744500000|2024-09-19 11:15:00|10430.9|10428.9|10430.9|10428.9|10432.4|10430.4|10430.9|10428.9|4647
1726744800000|2024-09-19 11:20:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.5|10428.5|1917
1726745100000|2024-09-19 11:25:00|10431.1|10429.1|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|3496
1726745400000|2024-09-19 11:30:00|10432.3|10430.3|10434|10432|10434|10432|10432.1|10430.1|4469
1726745700000|2024-09-19 11:35:00|10433.6|10431.6|10434.4|10432.4|10434.8|10432.8|10433.2|10431.2|2038
1726746000000|2024-09-19 11:40:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434|10432|1158
1726746300000|2024-09-19 11:45:00|10435.2|10433.2|10435.6|10433.6|10436.2|10434.2|10434.8|10432.8|5013
1726746600000|2024-09-19 11:50:00|10436|10434|10436|10434|10436.4|10434.4|10435.2|10433.2|4427
1726746900000|2024-09-19 11:55:00|10435.6|10433.6|10436.4|10434.4|10436.7|10434.7|10435.2|10433.2|5965
1726747200000|2024-09-19 12:00:00|10436|10434|10436.4|10434.4|10436.7|10434.7|10435.6|10433.6|3509
1726747500000|2024-09-19 12:05:00|10436|10434|10434|10432|10436|10434|10434|10432|2182
1726747800000|2024-09-19 12:10:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10433.2|10431.2|1994
1726748100000|2024-09-19 12:15:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434|10432|1679
1726748400000|2024-09-19 12:20:00|10435.2|10433.2|10436|10434|10436.7|10434.7|10435.2|10433.2|3467
1726748700000|2024-09-19 12:25:00|10435.6|10433.6|10435.4|10433.4|10436|10434|10435.2|10433.2|6638
1726749000000|2024-09-19 12:30:00|10432.6|10430.6|10429.7|10427.7|10433|10431|10428.1|10426.1|10814
1726749300000|2024-09-19 12:35:00|10429.3|10427.3|10428.5|10426.5|10429.3|10427.3|10427.8|10425.8|7539
1726749600000|2024-09-19 12:40:00|10428.1|10426.1|10427|10425|10428.1|10426.1|10426.2|10424.2|5190
1726749900000|2024-09-19 12:45:00|10426.6|10424.6|10425.8|10423.8|10427.4|10425.4|10425.8|10423.8|4240
1726750200000|2024-09-19 12:50:00|10425.4|10423.4|10423.5|10421.5|10425.4|10423.4|10423.1|10421.1|6494
1726750500000|2024-09-19 12:55:00|10423.9|10421.9|10422.3|10420.3|10424.6|10422.6|10421.9|10419.9|20217
1726750800000|2024-09-19 13:00:00|10422.7|10420.7|10424.2|10422.2|10424.2|10422.2|10422.7|10420.7|4033
1726751100000|2024-09-19 13:05:00|10423.9|10421.9|10425.4|10423.4|10425.8|10423.8|10423.9|10421.9|7891
1726751400000|2024-09-19 13:10:00|10425.8|10423.8|10427|10425|10427.4|10425.4|10425.4|10423.4|3708
1726751700000|2024-09-19 13:15:00|10426.6|10424.6|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|9219
1726752000000|2024-09-19 13:20:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|4695
1726752300000|2024-09-19 13:25:00|10428.1|10426.1|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|6933
1726752600000|2024-09-19 13:30:00|10428.5|10426.5|10430.5|10428.5|10430.9|10428.9|10428.5|10426.5|5105
1726752900000|2024-09-19 13:35:00|10430.1|10428.1|10427.8|10425.8|10430.1|10428.1|10427.4|10425.4|6834
1726753200000|2024-09-19 13:40:00|10428.1|10426.1|10429.3|10427.3|10429.3|10427.3|10427.4|10425.4|3030
1726753500000|2024-09-19 13:45:00|10429.7|10427.7|10428.5|10426.5|10430.9|10428.9|10428.5|10426.5|4118
1726753800000|2024-09-19 13:50:00|10428.1|10426.1|10429.3|10427.3|10429.7|10427.7|10428.1|10426.1|2506
1726754100000|2024-09-19 13:55:00|10428.9|10426.9|10429.3|10427.3|10429.7|10427.7|10428.1|10426.1|4049
1726754400000|2024-09-19 14:00:00|10429.7|10427.7|10430.9|10428.9|10431.3|10429.3|10429.7|10427.7|2993
1726754700000|2024-09-19 14:05:00|10430.5|10428.5|10428.5|10426.5|10430.9|10428.9|10428.5|10426.5|10815
1726755000000|2024-09-19 14:10:00|10428.9|10426.9|10429.7|10427.7|10430.1|10428.1|10428.5|10426.5|1900
1726755300000|2024-09-19 14:15:00|10429.3|10427.3|10430.5|10428.5|10430.9|10428.9|10429.3|10427.3|5434
1726755600000|2024-09-19 14:20:00|10430.9|10428.9|10432.8|10430.8|10432.8|10430.8|10430.5|10428.5|6998
1726755900000|2024-09-19 14:25:00|10433.2|10431.2|10433.2|10431.2|10434.4|10432.4|10433.2|10431.2|7093
1726756200000|2024-09-19 14:30:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10432.4|10430.4|4584
1726756500000|2024-09-19 14:35:00|10433.6|10431.6|10432.8|10430.8|10434.4|10432.4|10432.8|10430.8|3116
1726756800000|2024-09-19 14:40:00|10433.2|10431.2|10434.4|10432.4|10434.4|10432.4|10432.4|10430.4|2811
1726757100000|2024-09-19 14:45:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10434|10432|2885
1726757400000|2024-09-19 14:50:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10434|10432|4854
1726757700000|2024-09-19 14:55:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|4330
1726758000000|2024-09-19 15:00:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|1397
1726758300000|2024-09-19 15:05:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10432.8|10430.8|1473
1726758600000|2024-09-19 15:10:00|10432.8|10430.8|10433|10431|10433.6|10431.6|10432.8|10430.8|1389
1726758900000|2024-09-19 15:15:00|10432.8|10430.8|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|2129
1726759200000|2024-09-19 15:20:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|2105
1726759500000|2024-09-19 15:25:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|30771
1726759800000|2024-09-19 15:30:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|1418
1726760100000|2024-09-19 15:35:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1619
1726760400000|2024-09-19 15:40:00|10431.3|10429.3|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|2869
1726760700000|2024-09-19 15:45:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|2225
1726761000000|2024-09-19 15:50:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|693
1726761300000|2024-09-19 15:55:00|10430.9|10428.9|10431.5|10429.5|10431.7|10429.7|10430.9|10428.9|2028
1726761600000|2024-09-19 16:00:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1869
1726761900000|2024-09-19 16:05:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|1054
1726762200000|2024-09-19 16:10:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1165
1726762500000|2024-09-19 16:15:00|10430.5|10428.5|10431.7|10429.7|10431.7|10429.7|10430.5|10428.5|738
1726762800000|2024-09-19 16:20:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|490
1726763100000|2024-09-19 16:25:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|361
1726763400000|2024-09-19 16:30:00|10430.9|10428.9|10431.3|10429.3|10432.1|10430.1|10430.9|10428.9|443
1726763700000|2024-09-19 16:35:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|698
1726764000000|2024-09-19 16:40:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|528
1726764300000|2024-09-19 16:45:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|753
1726764600000|2024-09-19 16:50:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|654
1726764900000|2024-09-19 16:55:00|10430.5|10428.5|10430.3|10428.3|10430.9|10428.9|10430.1|10428.1|1241
1726765200000|2024-09-19 17:00:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1035
1726765500000|2024-09-19 17:05:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10430.1|10428.1|959
1726765800000|2024-09-19 17:10:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|1331
1726766100000|2024-09-19 17:15:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|2457
1726766400000|2024-09-19 17:20:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|1028
1726766700000|2024-09-19 17:25:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|618
1726767000000|2024-09-19 17:30:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|226
1726767300000|2024-09-19 17:35:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1587
1726767600000|2024-09-19 17:40:00|10430.9|10428.9|10429.7|10427.7|10430.9|10428.9|10429.7|10427.7|9873
1726767900000|2024-09-19 17:45:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.5|10427.5|1184
1726768200000|2024-09-19 17:50:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|2106
1726768500000|2024-09-19 17:55:00|10430.1|10428.1|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|732
1726768800000|2024-09-19 18:00:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1926
1726769100000|2024-09-19 18:05:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|617
1726769400000|2024-09-19 18:10:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|659
1726769700000|2024-09-19 18:15:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|581
1726770000000|2024-09-19 18:20:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|541
1726770300000|2024-09-19 18:25:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|778
1726770600000|2024-09-19 18:30:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|335
1726770900000|2024-09-19 18:35:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|1902
1726771200000|2024-09-19 18:40:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|553
1726771500000|2024-09-19 18:45:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|586
1726771800000|2024-09-19 18:50:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|396
1726772100000|2024-09-19 18:55:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|1897
1726772400000|2024-09-19 19:00:00|10430.9|10428.9|10432.4|10430.4|10432.4|10430.4|10430.9|10428.9|1870
1726772700000|2024-09-19 19:05:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|947
1726773000000|2024-09-19 19:10:00|10432.1|10430.1|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|814
1726773300000|2024-09-19 19:15:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|477
1726773600000|2024-09-19 19:20:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|870
1726773900000|2024-09-19 19:25:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1141
1726774200000|2024-09-19 19:30:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1455
1726774500000|2024-09-19 19:35:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|559
1726774800000|2024-09-19 19:40:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|2306
1726775100000|2024-09-19 19:45:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|2316
1726775400000|2024-09-19 19:50:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|937
1726775700000|2024-09-19 19:55:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|1455
1726776000000|2024-09-19 20:00:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10434|10432|5187
1726776300000|2024-09-19 20:05:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434|10432|1088
1726776600000|2024-09-19 20:10:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1869
1726776900000|2024-09-19 20:15:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|1304
1726777200000|2024-09-19 20:20:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1222
1726777500000|2024-09-19 20:25:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|1335
1726777800000|2024-09-19 20:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|758
1726778100000|2024-09-19 20:35:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|888
1726778400000|2024-09-19 20:40:00|||||||||464
1726778700000|2024-09-19 20:45:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|1637
1726779000000|2024-09-19 20:50:00|10435|10433|10434.8|10432.8|10435|10433|10434.8|10432.8|622
1726779300000|2024-09-19 20:55:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1907
1726783200000|2024-09-19 22:00:00|10435.2|10433.2|10434.4|10432.4|10435.4|10433.4|10434.4|10432.4|346
1726783500000|2024-09-19 22:05:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|211
1726783800000|2024-09-19 22:10:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|108
1726784100000|2024-09-19 22:15:00|||||||||12
1726784400000|2024-09-19 22:20:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|26
1726784700000|2024-09-19 22:25:00|10435|10433|10435.6|10433.6|10435.6|10433.6|10435|10433|45
1726785000000|2024-09-19 22:30:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|22
1726785300000|2024-09-19 22:35:00|||||||||1
1726785600000|2024-09-19 22:40:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|120
1726785900000|2024-09-19 22:45:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|42
1726786200000|2024-09-19 22:50:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|156
1726786500000|2024-09-19 22:55:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|29
1726786800000|2024-09-19 23:00:00|||||||||143
1726787100000|2024-09-19 23:05:00|||||||||2
1726787400000|2024-09-19 23:10:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|35
1726787700000|2024-09-19 23:15:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|242
1726788000000|2024-09-19 23:20:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.4|10433.4|72
1726788300000|2024-09-19 23:25:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|8
1726788600000|2024-09-19 23:30:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|181
1726788900000|2024-09-19 23:35:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|60
1726789200000|2024-09-19 23:40:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|94
1726789500000|2024-09-19 23:45:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|244
1726789800000|2024-09-19 23:50:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|35
1726790100000|2024-09-19 23:55:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|151
1726790400000|2024-09-20 00:00:00|10434.8|10432.8|10434.6|10432.6|10435|10433|10434.4|10432.4|200
1726790700000|2024-09-20 00:05:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10434|10432|85
1726791000000|2024-09-20 00:10:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|473
1726791300000|2024-09-20 00:15:00|10434.8|10432.8|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|583
1726791600000|2024-09-20 00:20:00|10435.6|10433.6|10436|10434|10436.4|10434.4|10435.2|10433.2|492
1726791900000|2024-09-20 00:25:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|258
1726792200000|2024-09-20 00:30:00|10435.6|10433.6|10436|10434|10436.4|10434.4|10435.6|10433.6|232
1726792500000|2024-09-20 00:35:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.6|10433.6|666
1726792800000|2024-09-20 00:40:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|232
1726793100000|2024-09-20 00:45:00|10436.2|10434.2|10436.4|10434.4|10436.4|10434.4|10436|10434|149
1726793400000|2024-09-20 00:50:00|10436|10434|10436.7|10434.7|10436.7|10434.7|10436|10434|659
1726793700000|2024-09-20 00:55:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1035
1726794000000|2024-09-20 01:00:00|10437.9|10435.9|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|309
1726794300000|2024-09-20 01:05:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|987
1726794600000|2024-09-20 01:10:00|10437.1|10435.1|10436.7|10434.7|10437.3|10435.3|10436.7|10434.7|901
1726794900000|2024-09-20 01:15:00|10436.5|10434.5|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|904
1726795200000|2024-09-20 01:20:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|213
1726795500000|2024-09-20 01:25:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|188
1726795800000|2024-09-20 01:30:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|107
1726796100000|2024-09-20 01:35:00|10436.7|10434.7|10436.9|10434.9|10437.1|10435.1|10436.7|10434.7|510
1726796400000|2024-09-20 01:40:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|345
1726796700000|2024-09-20 01:45:00|10436.9|10434.9|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|294
1726797000000|2024-09-20 01:50:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|138
1726797300000|2024-09-20 01:55:00|||||||||254
1726797600000|2024-09-20 02:00:00|10436.9|10434.9|10437.5|10435.5|10437.5|10435.5|10436.7|10434.7|531
1726797900000|2024-09-20 02:05:00|10437.1|10435.1|10437.1|10435.1|10437.3|10435.3|10436.7|10434.7|266
1726798200000|2024-09-20 02:10:00|10436.7|10434.7|10436.7|10434.7|10436.9|10434.9|10436.7|10434.7|56
1726798500000|2024-09-20 02:15:00|10436.9|10434.9|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|37
1726798800000|2024-09-20 02:20:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|393
1726799100000|2024-09-20 02:25:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|149
1726799400000|2024-09-20 02:30:00|||||||||30
1726799700000|2024-09-20 02:35:00|10436.9|10434.9|10436.7|10434.7|10436.9|10434.9|10436.7|10434.7|146
1726800000000|2024-09-20 02:40:00|||||||||60
1726800300000|2024-09-20 02:45:00|10436.9|10434.9|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|191
1726800600000|2024-09-20 02:50:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|29
1726800900000|2024-09-20 02:55:00|10437.5|10435.5|10437.7|10435.7|10437.9|10435.9|10437.3|10435.3|497
1726801200000|2024-09-20 03:00:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|267
1726801500000|2024-09-20 03:05:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|614
1726801800000|2024-09-20 03:10:00|10437.7|10435.7|10437.7|10435.7|10437.9|10435.9|10437.5|10435.5|204
1726802100000|2024-09-20 03:15:00|10437.5|10435.5|10437.7|10435.7|10437.9|10435.9|10437.5|10435.5|120
1726802400000|2024-09-20 03:20:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|268
1726802700000|2024-09-20 03:25:00|10437.7|10435.7|10437.9|10435.9|10437.9|10435.9|10437.7|10435.7|39
1726803000000|2024-09-20 03:30:00|10437.7|10435.7|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|592
1726803300000|2024-09-20 03:35:00|10437.7|10435.7|10437.7|10435.7|10437.9|10435.9|10437.5|10435.5|851
1726803600000|2024-09-20 03:40:00|10437.5|10435.5|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|409
1726803900000|2024-09-20 03:45:00|10437.7|10435.7|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|218
1726804200000|2024-09-20 03:50:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|534
1726804500000|2024-09-20 03:55:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|248
1726804800000|2024-09-20 04:00:00|||||||||220
1726805100000|2024-09-20 04:05:00|||||||||8
1726805400000|2024-09-20 04:10:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|76
1726805700000|2024-09-20 04:15:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|258
1726806000000|2024-09-20 04:20:00|10437.3|10435.3|10437.1|10435.1|10437.3|10435.3|10437.1|10435.1|66
1726806300000|2024-09-20 04:25:00|||||||||57
1726806600000|2024-09-20 04:30:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1124
1726806900000|2024-09-20 04:35:00|10436.5|10434.5|10436.7|10434.7|10436.7|10434.7|10436.5|10434.5|65
1726807200000|2024-09-20 04:40:00|||||||||57
1726807500000|2024-09-20 04:45:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|97
1726807800000|2024-09-20 04:50:00|10436.9|10434.9|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|46
1726808100000|2024-09-20 04:55:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|95
1726808400000|2024-09-20 05:00:00|||||||||57
1726808700000|2024-09-20 05:05:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|51
1726809000000|2024-09-20 05:10:00|||||||||97
1726809300000|2024-09-20 05:15:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|39
1726809600000|2024-09-20 05:20:00|10436.5|10434.5|10436.4|10434.4|10436.5|10434.5|10436.4|10434.4|72
1726809900000|2024-09-20 05:25:00|||||||||107
1726810200000|2024-09-20 05:30:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|116
1726810500000|2024-09-20 05:35:00|10436.5|10434.5|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|58
1726810800000|2024-09-20 05:40:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|48
1726811100000|2024-09-20 05:45:00|10436.5|10434.5|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|460
1726811400000|2024-09-20 05:50:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|435
1726811700000|2024-09-20 05:55:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|186
1726812000000|2024-09-20 06:00:00|10436.2|10434.2|10436.4|10434.4|10436.7|10434.7|10436.2|10434.2|446
1726812300000|2024-09-20 06:05:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|236
1726812600000|2024-09-20 06:10:00|10436.5|10434.5|10436.4|10434.4|10436.7|10434.7|10436|10434|1052
1726812900000|2024-09-20 06:15:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|322
1726813200000|2024-09-20 06:20:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|620
1726813500000|2024-09-20 06:25:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|375
1726813800000|2024-09-20 06:30:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|215
1726814100000|2024-09-20 06:35:00|10436|10434|10436|10434|10436.4|10434.4|10435.6|10433.6|2061
1726814400000|2024-09-20 06:40:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|537
1726814700000|2024-09-20 06:45:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|519
1726815000000|2024-09-20 06:50:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10435.2|10433.2|869
1726815300000|2024-09-20 06:55:00|10435.6|10433.6|10434.8|10432.8|10436|10434|10434.8|10432.8|571
1726815600000|2024-09-20 07:00:00|||||||||88
1726815900000|2024-09-20 07:05:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|660
1726816200000|2024-09-20 07:10:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.2|10432.2|1728
1726816500000|2024-09-20 07:15:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|773
1726816800000|2024-09-20 07:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1293
1726817100000|2024-09-20 07:25:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|704
1726817400000|2024-09-20 07:30:00|10434.8|10432.8|10434.8|10432.8|10435|10433|10434.4|10432.4|1400
1726817700000|2024-09-20 07:35:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|741
1726818000000|2024-09-20 07:40:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|298
1726818300000|2024-09-20 07:45:00|10434.8|10432.8|10434|10432|10434.8|10432.8|10434|10432|793
1726818600000|2024-09-20 07:50:00|10434.4|10432.4|10434.8|10432.8|10435.6|10433.6|10434.4|10432.4|1955
1726818900000|2024-09-20 07:55:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|475
1726819200000|2024-09-20 08:00:00|10435|10433|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|498
1726819500000|2024-09-20 08:05:00|||||||||48
1726819800000|2024-09-20 08:10:00|10435.4|10433.4|10436|10434|10436|10434|10435.2|10433.2|759
1726820100000|2024-09-20 08:15:00|10436.4|10434.4|10436.7|10434.7|10437.1|10435.1|10436|10434|1363
1726820400000|2024-09-20 08:20:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.5|10434.5|713
1726820700000|2024-09-20 08:25:00|10436.5|10434.5|10437.9|10435.9|10437.9|10435.9|10436.4|10434.4|1065
1726821000000|2024-09-20 08:30:00|10437.5|10435.5|10437.7|10435.7|10437.9|10435.9|10437.5|10435.5|1283
1726821300000|2024-09-20 08:35:00|10437.9|10435.9|10436.7|10434.7|10437.9|10435.9|10436|10434|2894
1726821600000|2024-09-20 08:40:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10435.6|10433.6|1378
1726821900000|2024-09-20 08:45:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|203
1726822200000|2024-09-20 08:50:00|10435.2|10433.2|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|896
1726822500000|2024-09-20 08:55:00|||||||||474
1726822800000|2024-09-20 09:00:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|337
1726823100000|2024-09-20 09:05:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|387
1726823400000|2024-09-20 09:10:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|1243
1726823700000|2024-09-20 09:15:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|596
1726824000000|2024-09-20 09:20:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10433.6|10431.6|1831
1726824300000|2024-09-20 09:25:00|10433.6|10431.6|10434|10432|10434|10432|10433.2|10431.2|1656
1726824600000|2024-09-20 09:30:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|397
1726824900000|2024-09-20 09:35:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10432.8|10430.8|1090
1726825200000|2024-09-20 09:40:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|422
1726825500000|2024-09-20 09:45:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|479
1726825800000|2024-09-20 09:50:00|10432.8|10430.8|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|884
1726826100000|2024-09-20 09:55:00|10432.4|10430.4|10431.7|10429.7|10432.4|10430.4|10431.3|10429.3|1736
1726826400000|2024-09-20 10:00:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|536
1726826700000|2024-09-20 10:05:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|534
1726827000000|2024-09-20 10:10:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|502
1726827300000|2024-09-20 10:15:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|645
1726827600000|2024-09-20 10:20:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|855
1726827900000|2024-09-20 10:25:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|791
1726828200000|2024-09-20 10:30:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|511
1726828500000|2024-09-20 10:35:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|841
1726828800000|2024-09-20 10:40:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|577
1726829100000|2024-09-20 10:45:00|10430.7|10428.7|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|729
1726829400000|2024-09-20 10:50:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|730
1726829700000|2024-09-20 10:55:00|10430.5|10428.5|10430.7|10428.7|10430.9|10428.9|10430.5|10428.5|405
1726830000000|2024-09-20 11:00:00|10430.9|10428.9|10430.1|10428.1|10430.9|10428.9|10430.1|10428.1|159
1726830300000|2024-09-20 11:05:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|725
1726830600000|2024-09-20 11:10:00|10429.3|10427.3|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|1748
1726830900000|2024-09-20 11:15:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|479
1726831200000|2024-09-20 11:20:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|1188
1726831500000|2024-09-20 11:25:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1738
1726831800000|2024-09-20 11:30:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|839
1726832100000|2024-09-20 11:35:00|10427.2|10425.2|10427.8|10425.8|10427.8|10425.8|10427|10425|490
1726832400000|2024-09-20 11:40:00|10428|10426|10428.5|10426.5|10428.9|10426.9|10428|10426|1972
1726832700000|2024-09-20 11:45:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|622
1726833000000|2024-09-20 11:50:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|1208
1726833300000|2024-09-20 11:55:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|643
1726833600000|2024-09-20 12:00:00|10427.8|10425.8|10428.9|10426.9|10429.3|10427.3|10427.8|10425.8|1712
1726833900000|2024-09-20 12:05:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|982
1726834200000|2024-09-20 12:10:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|1514
1726834500000|2024-09-20 12:15:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|1610
1726834800000|2024-09-20 12:20:00|10429.5|10427.5|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|1849
1726835100000|2024-09-20 12:25:00|10429.7|10427.7|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|1837
1726835400000|2024-09-20 12:30:00|10430.1|10428.1|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|1815
1726835700000|2024-09-20 12:35:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|2778
1726836000000|2024-09-20 12:40:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|471
1726836300000|2024-09-20 12:45:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|1568
1726836600000|2024-09-20 12:50:00|10430.5|10428.5|10429.3|10427.3|10430.5|10428.5|10428.9|10426.9|5429
1726836900000|2024-09-20 12:55:00|10429.7|10427.7|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|4212
1726837200000|2024-09-20 13:00:00|10429.5|10427.5|10429.7|10427.7|10430.9|10428.9|10429.3|10427.3|2277
1726837500000|2024-09-20 13:05:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|3090
1726837800000|2024-09-20 13:10:00|10429.1|10427.1|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|2107
1726838100000|2024-09-20 13:15:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|2133
1726838400000|2024-09-20 13:20:00|10428.3|10426.3|10427|10425|10428.3|10426.3|10427|10425|1466
1726838700000|2024-09-20 13:25:00|10427.4|10425.4|10425.8|10423.8|10427.4|10425.4|10425.4|10423.4|4093
1726839000000|2024-09-20 13:30:00|10426.2|10424.2|10425|10423|10426.2|10424.2|10424.6|10422.6|4178
1726839300000|2024-09-20 13:35:00|10424.6|10422.6|10425|10423|10425|10423|10423.9|10421.9|5106
1726839600000|2024-09-20 13:40:00|10424.6|10422.6|10425.8|10423.8|10425.8|10423.8|10424.6|10422.6|2216
1726839900000|2024-09-20 13:45:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1525
1726840200000|2024-09-20 13:50:00|10425.4|10423.4|10425.8|10423.8|10426.2|10424.2|10425|10423|1261
1726840500000|2024-09-20 13:55:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10424.6|10422.6|4554
1726840800000|2024-09-20 14:00:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.2|10422.2|3172
1726841100000|2024-09-20 14:05:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|2592
1726841400000|2024-09-20 14:10:00|10424.6|10422.6|10422.7|10420.7|10424.6|10422.6|10422.7|10420.7|4296
1726841700000|2024-09-20 14:15:00|10423.1|10421.1|10423.1|10421.1|10424.2|10422.2|10423.1|10421.1|1720
1726842000000|2024-09-20 14:20:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1753
1726842300000|2024-09-20 14:25:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.3|10420.3|4680
1726842600000|2024-09-20 14:30:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|1280
1726842900000|2024-09-20 14:35:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|1299
1726843200000|2024-09-20 14:40:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|867
1726843500000|2024-09-20 14:45:00|10422.7|10420.7|10423.5|10421.5|10423.9|10421.9|10422.7|10420.7|957
1726843800000|2024-09-20 14:50:00|10423.7|10421.7|10423.5|10421.5|10423.7|10421.7|10423.1|10421.1|855
1726844100000|2024-09-20 14:55:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.3|10420.3|1798
1726844400000|2024-09-20 15:00:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|1979
1726844700000|2024-09-20 15:05:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|1057
1726845000000|2024-09-20 15:10:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1448
1726845300000|2024-09-20 15:15:00|10422.3|10420.3|10423.5|10421.5|10423.5|10421.5|10422.3|10420.3|2649
1726845600000|2024-09-20 15:20:00|10423.7|10421.7|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|1575
1726845900000|2024-09-20 15:25:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|2450
1726846200000|2024-09-20 15:30:00|10423.1|10421.1|10425.4|10423.4|10426.6|10424.6|10422.7|10420.7|6742
1726846500000|2024-09-20 15:35:00|10425.8|10423.8|10428.5|10426.5|10430.1|10428.1|10425.4|10423.4|19741
1726846800000|2024-09-20 15:40:00|10428.9|10426.9|10430.9|10428.9|10430.9|10428.9|10427.4|10425.4|8594
1726847100000|2024-09-20 15:45:00|10431.3|10429.3|10432.8|10430.8|10433.2|10431.2|10430.1|10428.1|7079
1726847400000|2024-09-20 15:50:00|10433.2|10431.2|10432.4|10430.4|10434|10432|10430.9|10428.9|10169
1726847700000|2024-09-20 15:55:00|10432.8|10430.8|10434.8|10432.8|10434.8|10432.8|10432.8|10430.8|8900
1726848000000|2024-09-20 16:00:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10432.8|10430.8|18547
1726848300000|2024-09-20 16:05:00|10434|10432|10434|10432|10434.4|10432.4|10433.6|10431.6|1888
1726848600000|2024-09-20 16:10:00|10434.4|10432.4|10436|10434|10436|10434|10434.4|10432.4|3072
1726848900000|2024-09-20 16:15:00|10435.6|10433.6|10436.4|10434.4|10437.1|10435.1|10435.6|10433.6|3985
1726849200000|2024-09-20 16:20:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10436|10434|1713
1726849500000|2024-09-20 16:25:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10435.6|10433.6|2121
1726849800000|2024-09-20 16:30:00|10435.8|10433.8|10435.2|10433.2|10436|10434|10434.4|10432.4|3482
1726850100000|2024-09-20 16:35:00|10434.8|10432.8|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|1581
1726850400000|2024-09-20 16:40:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|1006
1726850700000|2024-09-20 16:45:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.6|10433.6|827
1726851000000|2024-09-20 16:50:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|2853
1726851300000|2024-09-20 16:55:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|653
1726851600000|2024-09-20 17:00:00|10437.3|10435.3|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|2818
1726851900000|2024-09-20 17:05:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|438
1726852200000|2024-09-20 17:10:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1132
1726852500000|2024-09-20 17:15:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|1012
1726852800000|2024-09-20 17:20:00|10435.6|10433.6|10436.4|10434.4|10436.7|10434.7|10435.6|10433.6|1062
1726853100000|2024-09-20 17:25:00|10436|10434|10436|10434|10436.7|10434.7|10436|10434|395
1726853400000|2024-09-20 17:30:00|||||||||506
1726853700000|2024-09-20 17:35:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|838
1726854000000|2024-09-20 17:40:00|10435.2|10433.2|10435.6|10433.6|10436|10434|10435.2|10433.2|1217
1726854300000|2024-09-20 17:45:00|10436|10434|10436|10434|10436|10434|10436|10434|319
1726854600000|2024-09-20 17:50:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|125
1726854900000|2024-09-20 17:55:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|1022
1726855200000|2024-09-20 18:00:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|752
1726855500000|2024-09-20 18:05:00|10436|10434|10436.7|10434.7|10436.7|10434.7|10436|10434|1658
1726855800000|2024-09-20 18:10:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|316
1726856100000|2024-09-20 18:15:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|804
1726856400000|2024-09-20 18:20:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436|10434|1654
1726856700000|2024-09-20 18:25:00|||||||||144
1726857000000|2024-09-20 18:30:00|10436.5|10434.5|10436.4|10434.4|10436.5|10434.5|10436|10434|211
1726857300000|2024-09-20 18:35:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|404
1726857600000|2024-09-20 18:40:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|821
1726857900000|2024-09-20 18:45:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|314
1726858200000|2024-09-20 18:50:00|||||||||290
1726858500000|2024-09-20 18:55:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10435.6|10433.6|5996
1726858800000|2024-09-20 19:00:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|872
1726859100000|2024-09-20 19:05:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|816
1726859400000|2024-09-20 19:10:00|||||||||152
1726859700000|2024-09-20 19:15:00|||||||||779
1726860000000|2024-09-20 19:20:00|||||||||1755
1726860300000|2024-09-20 19:25:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|1779
1726860600000|2024-09-20 19:30:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|2196
1726860900000|2024-09-20 19:35:00|10436.9|10434.9|10436.4|10434.4|10436.9|10434.9|10436.4|10434.4|618
1726861200000|2024-09-20 19:40:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|1451
1726861500000|2024-09-20 19:45:00|10436.2|10434.2|10436|10434|10436.4|10434.4|10436|10434|529
1726861800000|2024-09-20 19:50:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|700
1726862100000|2024-09-20 19:55:00|10436|10434|10434.4|10432.4|10436|10434|10434.4|10432.4|2273
1726862400000|2024-09-20 20:00:00|10434.8|10432.8|10432.8|10430.8|10434.8|10432.8|10432.8|10430.8|1634
1726862700000|2024-09-20 20:05:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|249
1726863000000|2024-09-20 20:10:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|1490
1726863300000|2024-09-20 20:15:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|302
1726863600000|2024-09-20 20:20:00|||||||||115
1726863900000|2024-09-20 20:25:00|||||||||90
1726864200000|2024-09-20 20:30:00|10432.8|10430.8|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|1052
1726864500000|2024-09-20 20:35:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|906
1726864800000|2024-09-20 20:40:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|80
1726865100000|2024-09-20 20:45:00|||||||||372
1726865400000|2024-09-20 20:50:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|557
1726865700000|2024-09-20 20:55:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10431.7|10429.7|1099
1727042400000|2024-09-22 22:00:00|10430.9|10428.9|10433.4|10431.4|10434|10432|10430.9|10428.9|1047
1727042700000|2024-09-22 22:05:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|224
1727043000000|2024-09-22 22:10:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|80
1727043300000|2024-09-22 22:15:00|10433.6|10431.6|10435|10433|10435.2|10433.2|10433.6|10431.6|132
1727043600000|2024-09-22 22:20:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|88
1727043900000|2024-09-22 22:25:00|||||||||6
1727044200000|2024-09-22 22:30:00|10434.4|10432.4|10434.6|10432.6|10434.8|10432.8|10434.4|10432.4|101
1727044500000|2024-09-22 22:35:00|10434.8|10432.8|10434|10432|10434.8|10432.8|10434|10432|305
1727044800000|2024-09-22 22:40:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10433.6|10431.6|75
1727045100000|2024-09-22 22:45:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|48
1727045400000|2024-09-22 22:50:00|10433.4|10431.4|10433.4|10431.4|10433.6|10431.6|10433.2|10431.2|75
1727045700000|2024-09-22 22:55:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433|10431|61
1727046000000|2024-09-22 23:00:00|10433|10431|10432.4|10430.4|10433|10431|10432.4|10430.4|177
1727046300000|2024-09-22 23:05:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|152
1727046600000|2024-09-22 23:10:00|10432.6|10430.6|10433.2|10431.2|10433.4|10431.4|10432.6|10430.6|284
1727046900000|2024-09-22 23:15:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|63
1727047200000|2024-09-22 23:20:00|||||||||187
1727047500000|2024-09-22 23:25:00|10433.4|10431.4|10433.2|10431.2|10433.4|10431.4|10433.2|10431.2|33
1727047800000|2024-09-22 23:30:00|10433.4|10431.4|10433.2|10431.2|10433.4|10431.4|10433.2|10431.2|36
1727048100000|2024-09-22 23:35:00|||||||||3
1727048400000|2024-09-22 23:40:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|50
1727048700000|2024-09-22 23:45:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|20
1727049000000|2024-09-22 23:50:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|26
1727049300000|2024-09-22 23:55:00|10433|10431|10432.8|10430.8|10433|10431|10432.8|10430.8|9
1727049600000|2024-09-23 00:00:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|284
1727049900000|2024-09-23 00:05:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|162
1727050200000|2024-09-23 00:10:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|609
1727050500000|2024-09-23 00:15:00|10433.2|10431.2|10432.4|10430.4|10433.6|10431.6|10432.4|10430.4|534
1727050800000|2024-09-23 00:20:00|10432.3|10430.3|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|499
1727051100000|2024-09-23 00:25:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|133
1727051400000|2024-09-23 00:30:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|162
1727051700000|2024-09-23 00:35:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|614
1727052000000|2024-09-23 00:40:00|||||||||45
1727052300000|2024-09-23 00:45:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.5|10429.5|65
1727052600000|2024-09-23 00:50:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|58
1727052900000|2024-09-23 00:55:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|64
1727053200000|2024-09-23 01:00:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|212
1727053500000|2024-09-23 01:05:00|||||||||1
1727053800000|2024-09-23 01:10:00|||||||||22
1727054100000|2024-09-23 01:15:00|||||||||12
1727054400000|2024-09-23 01:20:00|||||||||8
1727054700000|2024-09-23 01:25:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10431.1|10429.1|90
1727055000000|2024-09-23 01:30:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|64
1727055300000|2024-09-23 01:35:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10431.1|10429.1|5
1727055600000|2024-09-23 01:40:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|88
1727056200000|2024-09-23 01:50:00|||||||||113
1727056500000|2024-09-23 01:55:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|350
1727056800000|2024-09-23 02:00:00|||||||||34
1727057100000|2024-09-23 02:05:00|||||||||11
1727057400000|2024-09-23 02:10:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.1|10429.1|387
1727057700000|2024-09-23 02:15:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|32
1727058000000|2024-09-23 02:20:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|59
1727058300000|2024-09-23 02:25:00|||||||||25
1727058600000|2024-09-23 02:30:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|363
1727058900000|2024-09-23 02:35:00|10431.5|10429.5|10431.5|10429.5|10431.5|10429.5|10431.3|10429.3|48
1727059200000|2024-09-23 02:40:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|11
1727059500000|2024-09-23 02:45:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|687
1727059800000|2024-09-23 02:50:00|||||||||63
1727060100000|2024-09-23 02:55:00|||||||||46
1727060400000|2024-09-23 03:00:00|||||||||50
1727060700000|2024-09-23 03:05:00|||||||||59
1727061000000|2024-09-23 03:10:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|503
1727061300000|2024-09-23 03:15:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|205
1727061600000|2024-09-23 03:20:00|||||||||42
1727061900000|2024-09-23 03:25:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|97
1727062200000|2024-09-23 03:30:00|||||||||34
1727062500000|2024-09-23 03:35:00|||||||||30
1727062800000|2024-09-23 03:40:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|404
1727063100000|2024-09-23 03:45:00|||||||||8
1727063400000|2024-09-23 03:50:00|||||||||1
1727063700000|2024-09-23 03:55:00|||||||||10
1727064000000|2024-09-23 04:00:00|||||||||3
1727064300000|2024-09-23 04:05:00|||||||||4
1727064600000|2024-09-23 04:10:00|||||||||2
1727064900000|2024-09-23 04:15:00|||||||||2
1727065200000|2024-09-23 04:20:00|||||||||1
1727065800000|2024-09-23 04:30:00|||||||||57
1727066400000|2024-09-23 04:40:00|||||||||3
1727066700000|2024-09-23 04:45:00|||||||||56
1727067000000|2024-09-23 04:50:00|||||||||52
1727067300000|2024-09-23 04:55:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|82
1727067600000|2024-09-23 05:00:00|||||||||158
1727067900000|2024-09-23 05:05:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|389
1727068200000|2024-09-23 05:10:00|||||||||231
1727068500000|2024-09-23 05:15:00|10430.9|10428.9|10430.7|10428.7|10430.9|10428.9|10430.5|10428.5|360
1727068800000|2024-09-23 05:20:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|38
1727069100000|2024-09-23 05:25:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|330
1727069400000|2024-09-23 05:30:00|||||||||374
1727069700000|2024-09-23 05:35:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|150
1727070000000|2024-09-23 05:40:00|||||||||128
1727070300000|2024-09-23 05:45:00|||||||||50
1727070600000|2024-09-23 05:50:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|190
1727070900000|2024-09-23 05:55:00|10430.7|10428.7|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|220
1727071200000|2024-09-23 06:00:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|348
1727071500000|2024-09-23 06:05:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|157
1727071800000|2024-09-23 06:10:00|10430.7|10428.7|10430.1|10428.1|10430.9|10428.9|10429.7|10427.7|1016
1727072100000|2024-09-23 06:15:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|315
1727072400000|2024-09-23 06:20:00|10429.9|10427.9|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|290
1727072700000|2024-09-23 06:25:00|10430.1|10428.1|10431.3|10429.3|10431.3|10429.3|10430.1|10428.1|229
1727073000000|2024-09-23 06:30:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|258
1727073300000|2024-09-23 06:35:00|10431.5|10429.5|10431.7|10429.7|10432.1|10430.1|10431.5|10429.5|778
1727073600000|2024-09-23 06:40:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10431.9|10429.9|1478
1727073900000|2024-09-23 06:45:00|10432.8|10430.8|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|638
1727074200000|2024-09-23 06:50:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.5|10429.5|1031
1727074500000|2024-09-23 06:55:00|10431.7|10429.7|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|1173
1727074800000|2024-09-23 07:00:00|10431.7|10429.7|10431.7|10429.7|10433.2|10431.2|10431.7|10429.7|2514
1727075100000|2024-09-23 07:05:00|10432.1|10430.1|10432.8|10430.8|10432.8|10430.8|10431.7|10429.7|1852
1727075400000|2024-09-23 07:10:00|10433.2|10431.2|10434|10432|10434|10432|10433.2|10431.2|1374
1727075700000|2024-09-23 07:15:00|10434.8|10432.8|10436.4|10434.4|10436.4|10434.4|10434.8|10432.8|7365
1727076000000|2024-09-23 07:20:00|10436|10434|10437.1|10435.1|10437.1|10435.1|10436|10434|2376
1727076300000|2024-09-23 07:25:00|10437.3|10435.3|10436|10434|10437.5|10435.5|10435.6|10433.6|2343
1727076600000|2024-09-23 07:30:00|10436.2|10434.2|10436.7|10434.7|10437.5|10435.5|10435.6|10433.6|2343
1727076900000|2024-09-23 07:35:00|10436.5|10434.5|10436|10434|10437.1|10435.1|10436|10434|1250
1727077200000|2024-09-23 07:40:00|10436.4|10434.4|10437.1|10435.1|10437.5|10435.5|10436|10434|4131
1727077500000|2024-09-23 07:45:00|10436.7|10434.7|10436.4|10434.4|10436.9|10434.9|10436|10434|635
1727077800000|2024-09-23 07:50:00|10436.2|10434.2|10435.2|10433.2|10436.2|10434.2|10435.2|10433.2|716
1727078100000|2024-09-23 07:55:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|1855
1727078400000|2024-09-23 08:00:00|10436|10434|10435.6|10433.6|10436.7|10434.7|10435.6|10433.6|1255
1727078700000|2024-09-23 08:05:00|10436|10434|10437.9|10435.9|10438.1|10436.1|10435.6|10433.6|2928
1727079000000|2024-09-23 08:10:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10436.7|10434.7|2504
1727079300000|2024-09-23 08:15:00|10438.3|10436.3|10437.1|10435.1|10438.3|10436.3|10437.1|10435.1|2322
1727079600000|2024-09-23 08:20:00|10436.7|10434.7|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|1295
1727079900000|2024-09-23 08:25:00|10437.5|10435.5|10436.4|10434.4|10437.5|10435.5|10436.4|10434.4|1716
1727080200000|2024-09-23 08:30:00|10436|10434|10436.7|10434.7|10437.1|10435.1|10436|10434|2348
1727080500000|2024-09-23 08:35:00|10436.4|10434.4|10437.1|10435.1|10437.5|10435.5|10436.4|10434.4|382
1727080800000|2024-09-23 08:40:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|296
1727081100000|2024-09-23 08:45:00|10436.9|10434.9|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|637
1727081400000|2024-09-23 08:50:00|10436.4|10434.4|10436.5|10434.5|10436.7|10434.7|10436.4|10434.4|1032
1727081700000|2024-09-23 08:55:00|10436.4|10434.4|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|203
1727082000000|2024-09-23 09:00:00|10437.5|10435.5|10436.4|10434.4|10437.9|10435.9|10436.4|10434.4|2757
1727082300000|2024-09-23 09:05:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|484
1727082600000|2024-09-23 09:10:00|10435.6|10433.6|10436|10434|10436.4|10434.4|10435.6|10433.6|565
1727082900000|2024-09-23 09:15:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436|10434|142
1727083200000|2024-09-23 09:20:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|794
1727083500000|2024-09-23 09:25:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1004
1727083800000|2024-09-23 09:30:00|10437.3|10435.3|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|629
1727084100000|2024-09-23 09:35:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1080
1727084400000|2024-09-23 09:40:00|10438.1|10436.1|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|539
1727084700000|2024-09-23 09:45:00|10437.7|10435.7|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|828
1727085000000|2024-09-23 09:50:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|272
1727085300000|2024-09-23 09:55:00|10437.9|10435.9|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|230
1727085600000|2024-09-23 10:00:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|365
1727085900000|2024-09-23 10:05:00|10437.7|10435.7|10438.3|10436.3|10438.3|10436.3|10437.5|10435.5|803
1727086200000|2024-09-23 10:10:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|444
1727086500000|2024-09-23 10:15:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|449
1727086800000|2024-09-23 10:20:00|10437.9|10435.9|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|1173
1727087100000|2024-09-23 10:25:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|1380
1727087400000|2024-09-23 10:30:00|10436.5|10434.5|10436|10434|10436.7|10434.7|10436|10434|242
1727087700000|2024-09-23 10:35:00|10435.8|10433.8|10436.7|10434.7|10437.1|10435.1|10435.8|10433.8|1082
1727088000000|2024-09-23 10:40:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|177
1727088300000|2024-09-23 10:45:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|323
1727088600000|2024-09-23 10:50:00|10436.9|10434.9|10436.4|10434.4|10436.9|10434.9|10436.4|10434.4|394
1727088900000|2024-09-23 10:55:00|10436|10434|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|920
1727089200000|2024-09-23 11:00:00|10436|10434|10436.4|10434.4|10436.7|10434.7|10436|10434|1243
1727089500000|2024-09-23 11:05:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1141
1727089800000|2024-09-23 11:10:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|803
1727090100000|2024-09-23 11:15:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|456
1727090400000|2024-09-23 11:20:00|10436.4|10434.4|10435.2|10433.2|10436.4|10434.4|10435.2|10433.2|532
1727090700000|2024-09-23 11:25:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|547
1727091000000|2024-09-23 11:30:00|10435.2|10433.2|10435.6|10433.6|10436|10434|10435.2|10433.2|1385
1727091300000|2024-09-23 11:35:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.2|10433.2|1551
1727091600000|2024-09-23 11:40:00|10436|10434|10436|10434|10436.4|10434.4|10435.6|10433.6|1117
1727091900000|2024-09-23 11:45:00|10436.2|10434.2|10436|10434|10436.4|10434.4|10435.6|10433.6|776
1727092200000|2024-09-23 11:50:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|1490
1727092500000|2024-09-23 11:55:00|10435.6|10433.6|10435.8|10433.8|10436|10434|10435.6|10433.6|1396
1727092800000|2024-09-23 12:00:00|10436|10434|10436.2|10434.2|10436.4|10434.4|10435.6|10433.6|1043
1727093100000|2024-09-23 12:05:00|10436|10434|10436.7|10434.7|10437.1|10435.1|10436|10434|851
1727093400000|2024-09-23 12:10:00|10436.4|10434.4|10434.4|10432.4|10436.7|10434.7|10434|10432|1802
1727093700000|2024-09-23 12:15:00|10434|10432|10433.4|10431.4|10434.8|10432.8|10433.2|10431.2|1765
1727094000000|2024-09-23 12:20:00|10433.2|10431.2|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|2110
1727094300000|2024-09-23 12:25:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|902
1727094600000|2024-09-23 12:30:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|1353
1727094900000|2024-09-23 12:35:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|1085
1727095200000|2024-09-23 12:40:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|1879
1727095500000|2024-09-23 12:45:00|10433.2|10431.2|10432.1|10430.1|10433.6|10431.6|10432.1|10430.1|2769
1727095800000|2024-09-23 12:50:00|10432.3|10430.3|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|2257
1727096100000|2024-09-23 12:55:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|1922
1727096400000|2024-09-23 13:00:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|1418
1727096700000|2024-09-23 13:05:00|10431.1|10429.1|10430.5|10428.5|10431.3|10429.3|10430.1|10428.1|1444
1727097000000|2024-09-23 13:10:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1686
1727097300000|2024-09-23 13:15:00|10430.9|10428.9|10430.1|10428.1|10431.3|10429.3|10430.1|10428.1|1341
1727097600000|2024-09-23 13:20:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10429.5|10427.5|942
1727097900000|2024-09-23 13:25:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|3093
1727098200000|2024-09-23 13:30:00|10431.1|10429.1|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|1854
1727098500000|2024-09-23 13:35:00|10431.5|10429.5|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|1876
1727098800000|2024-09-23 13:40:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10430.9|10428.9|2838
1727099100000|2024-09-23 13:45:00|10435.4|10433.4|10427.8|10425.8|10435.6|10433.6|10427|10425|8630
1727099400000|2024-09-23 13:50:00|10428|10426|10428.1|10426.1|10429.3|10427.3|10427.4|10425.4|7509
1727099700000|2024-09-23 13:55:00|10428|10426|10427.4|10425.4|10428|10426|10427|10425|3800
1727100000000|2024-09-23 14:00:00|10427.2|10425.2|10426.6|10424.6|10427.4|10425.4|10426.2|10424.2|3711
1727100300000|2024-09-23 14:05:00|10427|10425|10426.2|10424.2|10427|10425|10425.8|10423.8|3576
1727100600000|2024-09-23 14:10:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|3211
1727100900000|2024-09-23 14:15:00|10426.2|10424.2|10427|10425|10427.4|10425.4|10425.8|10423.8|3312
1727101200000|2024-09-23 14:20:00|10426.6|10424.6|10427|10425|10427.4|10425.4|10426.6|10424.6|1612
1727101500000|2024-09-23 14:25:00|10426.6|10424.6|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|2186
1727101800000|2024-09-23 14:30:00|10427.2|10425.2|10427.8|10425.8|10428.1|10426.1|10427|10425|2169
1727102100000|2024-09-23 14:35:00|10428.1|10426.1|10427.8|10425.8|10428.9|10426.9|10427.4|10425.4|1785
1727102400000|2024-09-23 14:40:00|10427.4|10425.4|10428.5|10426.5|10428.9|10426.9|10427|10425|1978
1727102700000|2024-09-23 14:45:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|3118
1727103000000|2024-09-23 14:50:00|10428.5|10426.5|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|1822
1727103300000|2024-09-23 14:55:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|1029
1727103600000|2024-09-23 15:00:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|1784
1727103900000|2024-09-23 15:05:00|10429.7|10427.7|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|2715
1727104200000|2024-09-23 15:10:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|2794
1727104500000|2024-09-23 15:15:00|10428.9|10426.9|10429.1|10427.1|10429.7|10427.7|10428.7|10426.7|652
1727104800000|2024-09-23 15:20:00|10428.9|10426.9|10428.9|10426.9|10429.7|10427.7|10428.7|10426.7|519
1727105100000|2024-09-23 15:25:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|519
1727105400000|2024-09-23 15:30:00|10428.5|10426.5|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|989
1727105700000|2024-09-23 15:35:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.1|10427.1|695
1727106000000|2024-09-23 15:40:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|445
1727106300000|2024-09-23 15:45:00|10429.5|10427.5|10430.9|10428.9|10430.9|10428.9|10429.5|10427.5|2255
1727106600000|2024-09-23 15:50:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10431.1|10429.1|189
1727106900000|2024-09-23 15:55:00|10431.5|10429.5|10433.6|10431.6|10433.6|10431.6|10431.3|10429.3|2803
1727107200000|2024-09-23 16:00:00|10433.8|10431.8|10433.6|10431.6|10434.8|10432.8|10433.2|10431.2|5137
1727107500000|2024-09-23 16:05:00|10433.4|10431.4|10433.6|10431.6|10434|10432|10432.4|10430.4|4128
1727107800000|2024-09-23 16:10:00|10434|10432|10434|10432|10435.2|10433.2|10433.6|10431.6|1471
1727108100000|2024-09-23 16:15:00|10434.4|10432.4|10435.6|10433.6|10435.6|10433.6|10434|10432|2042
1727108400000|2024-09-23 16:20:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|2362
1727108700000|2024-09-23 16:25:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.2|10433.2|2965
1727109000000|2024-09-23 16:30:00|10435.4|10433.4|10436|10434|10436.4|10434.4|10434.8|10432.8|1511
1727109300000|2024-09-23 16:35:00|10436.4|10434.4|10436.4|10434.4|10437.1|10435.1|10435.6|10433.6|2393
1727109600000|2024-09-23 16:40:00|10436.5|10434.5|10436.4|10434.4|10436.7|10434.7|10435.6|10433.6|1490
1727109900000|2024-09-23 16:45:00|10436.2|10434.2|10435.2|10433.2|10436.4|10434.4|10435.2|10433.2|2854
1727110200000|2024-09-23 16:50:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|2276
1727110500000|2024-09-23 16:55:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1283
1727110800000|2024-09-23 17:00:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.2|10433.2|1727
1727111100000|2024-09-23 17:05:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|483
1727111400000|2024-09-23 17:10:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|199
1727111700000|2024-09-23 17:15:00|10436.5|10434.5|10436|10434|10436.7|10434.7|10435.6|10433.6|1171
1727112000000|2024-09-23 17:20:00|10435.8|10433.8|10436|10434|10436.4|10434.4|10435.6|10433.6|919
1727112300000|2024-09-23 17:25:00|10436.2|10434.2|10436.4|10434.4|10436.7|10434.7|10436.2|10434.2|585
1727112600000|2024-09-23 17:30:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436|10434|546
1727112900000|2024-09-23 17:35:00|10436|10434|10436.7|10434.7|10436.7|10434.7|10436|10434|642
1727113200000|2024-09-23 17:40:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|1648
1727113500000|2024-09-23 17:45:00|10437.5|10435.5|10436.4|10434.4|10437.5|10435.5|10436.4|10434.4|1165
1727113800000|2024-09-23 17:50:00|10436|10434|10435.6|10433.6|10436.7|10434.7|10435.6|10433.6|3270
1727114100000|2024-09-23 17:55:00|10436|10434|10434.8|10432.8|10436|10434|10434.8|10432.8|2760
1727114400000|2024-09-23 18:00:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1030
1727114700000|2024-09-23 18:05:00|10434.8|10432.8|10435.2|10433.2|10435.4|10433.4|10434.4|10432.4|1093
1727115000000|2024-09-23 18:10:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.2|10433.2|1838
1727115300000|2024-09-23 18:15:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|860
1727115600000|2024-09-23 18:20:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|181
1727115900000|2024-09-23 18:25:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1330
1727116200000|2024-09-23 18:30:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1165
1727116500000|2024-09-23 18:35:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1746
1727116800000|2024-09-23 18:40:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1354
1727117100000|2024-09-23 18:45:00|10436.4|10434.4|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1529
1727117400000|2024-09-23 18:50:00|10436.5|10434.5|10436|10434|10436.7|10434.7|10436|10434|2389
1727117700000|2024-09-23 18:55:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|2272
1727118000000|2024-09-23 19:00:00|10435.6|10433.6|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|1060
1727118300000|2024-09-23 19:05:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1502
1727118600000|2024-09-23 19:10:00|10434.2|10432.2|10434.8|10432.8|10435.2|10433.2|10434.2|10432.2|2010
1727118900000|2024-09-23 19:15:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1291
1727119200000|2024-09-23 19:20:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.6|10432.6|602
1727119500000|2024-09-23 19:25:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|549
1727119800000|2024-09-23 19:30:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|833
1727120100000|2024-09-23 19:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|874
1727120400000|2024-09-23 19:40:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|338
1727120700000|2024-09-23 19:45:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|386
1727121000000|2024-09-23 19:50:00|10434|10432|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|2738
1727121300000|2024-09-23 19:55:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1490
1727121600000|2024-09-23 20:00:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|1581
1727121900000|2024-09-23 20:05:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10433.2|10431.2|675
1727122200000|2024-09-23 20:10:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|603
1727122500000|2024-09-23 20:15:00|||||||||231
1727122800000|2024-09-23 20:20:00|||||||||168
1727123100000|2024-09-23 20:25:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|822
1727123400000|2024-09-23 20:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|728
1727123700000|2024-09-23 20:35:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.4|10431.4|346
1727124000000|2024-09-23 20:40:00|||||||||249
1727124300000|2024-09-23 20:45:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|368
1727124600000|2024-09-23 20:50:00|10433.4|10431.4|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1077
1727124900000|2024-09-23 20:55:00|||||||||494
1727128800000|2024-09-23 22:00:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|123
1727129100000|2024-09-23 22:05:00|||||||||92
1727129400000|2024-09-23 22:10:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|64
1727129700000|2024-09-23 22:15:00|10434.2|10432.2|10434.2|10432.2|10434.4|10432.4|10434|10432|17
1727130000000|2024-09-23 22:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|6
1727130300000|2024-09-23 22:25:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|74
1727130600000|2024-09-23 22:30:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|6
1727130900000|2024-09-23 22:35:00|10434.4|10432.4|10434.4|10432.4|10434.6|10432.6|10434.2|10432.2|63
1727131200000|2024-09-23 22:40:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10434.6|10432.6|97
1727131500000|2024-09-23 22:45:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|33
1727131800000|2024-09-23 22:50:00|||||||||38
1727132100000|2024-09-23 22:55:00|||||||||6
1727132400000|2024-09-23 23:00:00|||||||||50
1727132700000|2024-09-23 23:05:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|42
1727133300000|2024-09-23 23:15:00|||||||||18
1727133600000|2024-09-23 23:20:00|||||||||2
1727133900000|2024-09-23 23:25:00|||||||||2
1727134200000|2024-09-23 23:30:00|||||||||1
1727134500000|2024-09-23 23:35:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|126
1727134800000|2024-09-23 23:40:00|||||||||22
1727135100000|2024-09-23 23:45:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10434.6|10432.6|118
1727135400000|2024-09-23 23:50:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|57
1727135700000|2024-09-23 23:55:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|72
1727136000000|2024-09-24 00:00:00|10435|10433|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|369
1727136300000|2024-09-24 00:05:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435|10433|204
1727136600000|2024-09-24 00:10:00|10435|10433|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|60
1727136900000|2024-09-24 00:15:00|10435|10433|10435.2|10433.2|10435.6|10433.6|10435|10433|481
1727137200000|2024-09-24 00:20:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.6|10432.6|512
1727137500000|2024-09-24 00:25:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|15
1727137800000|2024-09-24 00:30:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10434|10432|46
1727138100000|2024-09-24 00:35:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|567
1727138400000|2024-09-24 00:40:00|10435.2|10433.2|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|87
1727138700000|2024-09-24 00:45:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|65
1727139000000|2024-09-24 00:50:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|64
1727139300000|2024-09-24 00:55:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.6|10432.6|79
1727139600000|2024-09-24 01:00:00|||||||||16
1727139900000|2024-09-24 01:05:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10433.6|10431.6|544
1727140200000|2024-09-24 01:10:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|106
1727140500000|2024-09-24 01:15:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|43
1727140800000|2024-09-24 01:20:00|10434.2|10432.2|10433.6|10431.6|10434.4|10432.4|10433.6|10431.6|81
1727141100000|2024-09-24 01:25:00|10433.8|10431.8|10434|10432|10434|10432|10433.8|10431.8|105
1727141400000|2024-09-24 01:30:00|10433.8|10431.8|10435.2|10433.2|10435.6|10433.6|10433.6|10431.6|3600
1727141700000|2024-09-24 01:35:00|10435.4|10433.4|10434.8|10432.8|10435.4|10433.4|10434.8|10432.8|75
1727142000000|2024-09-24 01:40:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435|10433|462
1727142300000|2024-09-24 01:45:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|474
1727142600000|2024-09-24 01:50:00|10435.2|10433.2|10435.4|10433.4|10435.6|10433.6|10435.2|10433.2|63
1727142900000|2024-09-24 01:55:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|125
1727143200000|2024-09-24 02:00:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.4|10433.4|19
1727143500000|2024-09-24 02:05:00|10435.8|10433.8|10436|10434|10436|10434|10435.8|10433.8|293
1727143800000|2024-09-24 02:10:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|162
1727144100000|2024-09-24 02:15:00|10436|10434|10436|10434|10436|10434|10436|10434|46
1727144400000|2024-09-24 02:20:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|88
1727144700000|2024-09-24 02:25:00|10436|10434|10436|10434|10436|10434|10436|10434|484
1727145000000|2024-09-24 02:30:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.6|10433.6|47
1727145300000|2024-09-24 02:35:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|276
1727145600000|2024-09-24 02:40:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|36
1727145900000|2024-09-24 02:45:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|92
1727146200000|2024-09-24 02:50:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|50
1727146500000|2024-09-24 02:55:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|65
1727146800000|2024-09-24 03:00:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|41
1727147100000|2024-09-24 03:05:00|10435.4|10433.4|10434.8|10432.8|10435.4|10433.4|10434.8|10432.8|587
1727147400000|2024-09-24 03:10:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|25
1727147700000|2024-09-24 03:15:00|||||||||1
1727148000000|2024-09-24 03:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|482
1727148300000|2024-09-24 03:25:00|10434|10432|10434|10432|10434|10432|10434|10432|188
1727148600000|2024-09-24 03:30:00|||||||||79
1727148900000|2024-09-24 03:35:00|||||||||6
1727149200000|2024-09-24 03:40:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|81
1727149500000|2024-09-24 03:45:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|96
1727149800000|2024-09-24 03:50:00|10433.4|10431.4|10433.4|10431.4|10433.6|10431.6|10433.4|10431.4|557
1727150100000|2024-09-24 03:55:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|185
1727150400000|2024-09-24 04:00:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|92
1727150700000|2024-09-24 04:05:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|353
1727151000000|2024-09-24 04:10:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10433|10431|313
1727151300000|2024-09-24 04:15:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|119
1727151600000|2024-09-24 04:20:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|66
1727151900000|2024-09-24 04:25:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|138
1727152200000|2024-09-24 04:30:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|786
1727152500000|2024-09-24 04:35:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|530
1727153100000|2024-09-24 04:45:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|137
1727153400000|2024-09-24 04:50:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|61
1727154000000|2024-09-24 05:00:00|10433|10431|10432.8|10430.8|10433|10431|10432.8|10430.8|253
1727154300000|2024-09-24 05:05:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|125
1727154600000|2024-09-24 05:10:00|||||||||90
1727154900000|2024-09-24 05:15:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.6|10430.6|202
1727155200000|2024-09-24 05:20:00|10433|10431|10432.8|10430.8|10433|10431|10432.8|10430.8|57
1727155500000|2024-09-24 05:25:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|252
1727155800000|2024-09-24 05:30:00|10433|10431|10432.8|10430.8|10433|10431|10432.8|10430.8|33
1727156100000|2024-09-24 05:35:00|10433|10431|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|764
1727156400000|2024-09-24 05:40:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.4|10431.4|227
1727156700000|2024-09-24 05:45:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|222
1727157000000|2024-09-24 05:50:00|||||||||50
1727157300000|2024-09-24 05:55:00|10433.2|10431.2|10434|10432|10434|10432|10433.2|10431.2|67
1727157600000|2024-09-24 06:00:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|101
1727157900000|2024-09-24 06:05:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|529
1727158200000|2024-09-24 06:10:00|10433|10431|10434|10432|10434|10432|10432.8|10430.8|215
1727158500000|2024-09-24 06:15:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|314
1727158800000|2024-09-24 06:20:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|661
1727159100000|2024-09-24 06:25:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|86
1727159400000|2024-09-24 06:30:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|323
1727159700000|2024-09-24 06:35:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|391
1727160000000|2024-09-24 06:40:00|10433.8|10431.8|10433.2|10431.2|10434|10432|10433.2|10431.2|562
1727160300000|2024-09-24 06:45:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|154
1727160600000|2024-09-24 06:50:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|841
1727160900000|2024-09-24 06:55:00|10432.3|10430.3|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|1122
1727161200000|2024-09-24 07:00:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|1385
1727161500000|2024-09-24 07:05:00|10431.9|10429.9|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|45
1727161800000|2024-09-24 07:10:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|192
1727162100000|2024-09-24 07:15:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|2066
1727162400000|2024-09-24 07:20:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|338
1727162700000|2024-09-24 07:25:00|10431.3|10429.3|10432.4|10430.4|10433.2|10431.2|10431.3|10429.3|1084
1727163000000|2024-09-24 07:30:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|499
1727163300000|2024-09-24 07:35:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|386
1727163600000|2024-09-24 07:40:00|10432.3|10430.3|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|619
1727163900000|2024-09-24 07:45:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|881
1727164200000|2024-09-24 07:50:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|661
1727164500000|2024-09-24 07:55:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|820
1727164800000|2024-09-24 08:00:00|10433.4|10431.4|10432.1|10430.1|10433.6|10431.6|10432.1|10430.1|1092
1727165100000|2024-09-24 08:05:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|339
1727165400000|2024-09-24 08:10:00|10433|10431|10431.7|10429.7|10433|10431|10431.7|10429.7|584
1727165700000|2024-09-24 08:15:00|10431.5|10429.5|10430.5|10428.5|10431.7|10429.7|10430.5|10428.5|921
1727166000000|2024-09-24 08:20:00|10430.3|10428.3|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|716
1727166300000|2024-09-24 08:25:00|10429.9|10427.9|10429.3|10427.3|10429.9|10427.9|10429.3|10427.3|948
1727166600000|2024-09-24 08:30:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10428.5|10426.5|3889
1727166900000|2024-09-24 08:35:00|||||||||862
1727167200000|2024-09-24 08:40:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|823
1727167500000|2024-09-24 08:45:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|784
1727167800000|2024-09-24 08:50:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|526
1727168100000|2024-09-24 08:55:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|463
1727168400000|2024-09-24 09:00:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|1046
1727168700000|2024-09-24 09:05:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|290
1727169000000|2024-09-24 09:10:00|10430.1|10428.1|10429.7|10427.7|10430.3|10428.3|10429.7|10427.7|557
1727169300000|2024-09-24 09:15:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|241
1727169600000|2024-09-24 09:20:00|10429.9|10427.9|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|2456
1727169900000|2024-09-24 09:25:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|652
1727170200000|2024-09-24 09:30:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|185
1727170500000|2024-09-24 09:35:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|943
1727170800000|2024-09-24 09:40:00|10430.1|10428.1|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|596
1727171100000|2024-09-24 09:45:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|2609
1727171400000|2024-09-24 09:50:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|705
1727171700000|2024-09-24 09:55:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|485
1727172000000|2024-09-24 10:00:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|660
1727172300000|2024-09-24 10:05:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|645
1727172600000|2024-09-24 10:10:00|10429.7|10427.7|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|1443
1727172900000|2024-09-24 10:15:00|10430.3|10428.3|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|552
1727173200000|2024-09-24 10:20:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|351
1727173500000|2024-09-24 10:25:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|91
1727173800000|2024-09-24 10:30:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|311
1727174100000|2024-09-24 10:35:00|10431.1|10429.1|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|955
1727174400000|2024-09-24 10:40:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|292
1727174700000|2024-09-24 10:45:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1425
1727175000000|2024-09-24 10:50:00|10431.9|10429.9|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|725
1727175300000|2024-09-24 10:55:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|929
1727175600000|2024-09-24 11:00:00|10431.9|10429.9|10431.3|10429.3|10431.9|10429.9|10431.3|10429.3|903
1727175900000|2024-09-24 11:05:00|10431.1|10429.1|10430.5|10428.5|10431.1|10429.1|10430.5|10428.5|976
1727176200000|2024-09-24 11:10:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|712
1727176500000|2024-09-24 11:15:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|620
1727176800000|2024-09-24 11:20:00|10430.1|10428.1|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|594
1727177100000|2024-09-24 11:25:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|558
1727177400000|2024-09-24 11:30:00|10430.9|10428.9|10428.9|10426.9|10430.9|10428.9|10428.9|10426.9|1703
1727177700000|2024-09-24 11:35:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|1214
1727178000000|2024-09-24 11:40:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|3237
1727178300000|2024-09-24 11:45:00|10428.3|10426.3|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|782
1727178600000|2024-09-24 11:50:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|1613
1727178900000|2024-09-24 11:55:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|514
1727179200000|2024-09-24 12:00:00|10428.3|10426.3|10428.9|10426.9|10428.9|10426.9|10427.4|10425.4|2271
1727179500000|2024-09-24 12:05:00|10428.7|10426.7|10429.3|10427.3|10429.7|10427.7|10428.5|10426.5|1650
1727179800000|2024-09-24 12:10:00|10429.7|10427.7|10430.1|10428.1|10430.5|10428.5|10429.3|10427.3|2070
1727180100000|2024-09-24 12:15:00|10429.9|10427.9|10428.9|10426.9|10430.1|10428.1|10428.5|10426.5|1996
1727180400000|2024-09-24 12:20:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|3651
1727180700000|2024-09-24 12:25:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427|10425|1923
1727181000000|2024-09-24 12:30:00|10427|10425|10428.1|10426.1|10428.1|10426.1|10427|10425|4356
1727181300000|2024-09-24 12:35:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10427|10425|2061
1727181600000|2024-09-24 12:40:00|10428|10426|10429.3|10427.3|10429.3|10427.3|10427.8|10425.8|821
1727181900000|2024-09-24 12:45:00|10428.9|10426.9|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|1769
1727182200000|2024-09-24 12:50:00|10428.9|10426.9|10429.7|10427.7|10430.1|10428.1|10428.5|10426.5|2585
1727182500000|2024-09-24 12:55:00|10429.3|10427.3|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|1428
1727182800000|2024-09-24 13:00:00|10429.9|10427.9|10430.1|10428.1|10430.9|10428.9|10428.5|10426.5|3363
1727183100000|2024-09-24 13:05:00|10429.7|10427.7|10430.1|10428.1|10430.9|10428.9|10429.7|10427.7|7019
1727183400000|2024-09-24 13:10:00|10429.7|10427.7|10430.1|10428.1|10430.5|10428.5|10429.3|10427.3|2929
1727183700000|2024-09-24 13:15:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|2794
1727184000000|2024-09-24 13:20:00|10431.7|10429.7|10432.8|10430.8|10432.8|10430.8|10431.3|10429.3|2771
1727184300000|2024-09-24 13:25:00|10433|10431|10433.6|10431.6|10434|10432|10432.8|10430.8|6090
1727184600000|2024-09-24 13:30:00|10432.8|10430.8|10431.3|10429.3|10432.8|10430.8|10430.9|10428.9|5089
1727184900000|2024-09-24 13:35:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1868
1727185200000|2024-09-24 13:40:00|10431.5|10429.5|10430.5|10428.5|10431.5|10429.5|10429.7|10427.7|3257
1727185500000|2024-09-24 13:45:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|2252
1727185800000|2024-09-24 13:50:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|3548
1727186100000|2024-09-24 13:55:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|3389
1727186400000|2024-09-24 14:00:00|10431.9|10429.9|10436|10434|10436|10434|10431.9|10429.9|11195
1727186700000|2024-09-24 14:05:00|10435.8|10433.8|10438.7|10436.7|10438.9|10436.9|10435.6|10433.6|14158
1727187000000|2024-09-24 14:10:00|10438.3|10436.3|10436.7|10434.7|10438.3|10436.3|10436.4|10434.4|4352
1727187300000|2024-09-24 14:15:00|10437.1|10435.1|10439.3|10437.3|10439.5|10437.5|10437.1|10435.1|6413
1727187600000|2024-09-24 14:20:00|10439.1|10437.1|10440.3|10438.3|10441|10439|10438.7|10436.7|5748
1727187900000|2024-09-24 14:25:00|10440.1|10438.1|10440.3|10438.3|10441.8|10439.8|10439.9|10437.9|6247
1727188200000|2024-09-24 14:30:00|10439.9|10437.9|10439.5|10437.5|10440.3|10438.3|10439.1|10437.1|8718
1727188500000|2024-09-24 14:35:00|10439.1|10437.1|10439.1|10437.1|10439.9|10437.9|10438.7|10436.7|5344
1727188800000|2024-09-24 14:40:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.3|10436.3|11711
1727189100000|2024-09-24 14:45:00|10439.1|10437.1|10440.3|10438.3|10440.3|10438.3|10438.7|10436.7|2062
1727189400000|2024-09-24 14:50:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.1|10437.1|1360
1727189700000|2024-09-24 14:55:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|2719
1727190000000|2024-09-24 15:00:00|10440.6|10438.6|10439.1|10437.1|10440.6|10438.6|10439.1|10437.1|3664
1727190300000|2024-09-24 15:05:00|10439.5|10437.5|10439.7|10437.7|10439.9|10437.9|10439.1|10437.1|1030
1727190600000|2024-09-24 15:10:00|10439.9|10437.9|10440.6|10438.6|10440.6|10438.6|10439.5|10437.5|2863
1727190900000|2024-09-24 15:15:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|1220
1727191200000|2024-09-24 15:20:00|10440.3|10438.3|10439.5|10437.5|10440.3|10438.3|10439.5|10437.5|2442
1727191500000|2024-09-24 15:25:00|10439.1|10437.1|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|2142
1727191800000|2024-09-24 15:30:00|10439.1|10437.1|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|2327
1727192100000|2024-09-24 15:35:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|850
1727192400000|2024-09-24 15:40:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|1306
1727192700000|2024-09-24 15:45:00|10439.5|10437.5|10439.1|10437.1|10440.3|10438.3|10439.1|10437.1|4390
1727193000000|2024-09-24 15:50:00|10438.7|10436.7|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|1757
1727193300000|2024-09-24 15:55:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.1|10437.1|3199
1727193600000|2024-09-24 16:00:00|10440.3|10438.3|10441.4|10439.4|10441.4|10439.4|10440.3|10438.3|5847
1727193900000|2024-09-24 16:05:00|10441|10439|10441.8|10439.8|10441.8|10439.8|10441|10439|6393
1727194200000|2024-09-24 16:10:00|10442.2|10440.2|10442.2|10440.2|10443|10441|10441.8|10439.8|4767
1727194500000|2024-09-24 16:15:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|6920
1727194800000|2024-09-24 16:20:00|10442.2|10440.2|10441.4|10439.4|10442.2|10440.2|10441|10439|1973
1727195100000|2024-09-24 16:25:00|10441.6|10439.6|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|2056
1727195400000|2024-09-24 16:30:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|2253
1727195700000|2024-09-24 16:35:00|10440.6|10438.6|10441|10439|10441.4|10439.4|10440.6|10438.6|3839
1727196000000|2024-09-24 16:40:00|10440.6|10438.6|10441|10439|10441|10439|10440.3|10438.3|1869
1727196300000|2024-09-24 16:45:00|10441.2|10439.2|10441.8|10439.8|10441.8|10439.8|10441|10439|2910
1727196600000|2024-09-24 16:50:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10441|10439|1950
1727196900000|2024-09-24 16:55:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10440.6|10438.6|4536
1727197200000|2024-09-24 17:00:00|10441.4|10439.4|10440.6|10438.6|10442.2|10440.2|10440.6|10438.6|4347
1727197500000|2024-09-24 17:05:00|10440.3|10438.3|10439.5|10437.5|10440.3|10438.3|10439.1|10437.1|6309
1727197800000|2024-09-24 17:10:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|1561
1727198100000|2024-09-24 17:15:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|1765
1727198400000|2024-09-24 17:20:00|10438.3|10436.3|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|1099
1727198700000|2024-09-24 17:25:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|1527
1727199000000|2024-09-24 17:30:00|10437.9|10435.9|10439.1|10437.1|10439.1|10437.1|10437.9|10435.9|674
1727199300000|2024-09-24 17:35:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|299
1727199600000|2024-09-24 17:40:00|10438.7|10436.7|10439.5|10437.5|10439.5|10437.5|10438.7|10436.7|1516
1727199900000|2024-09-24 17:45:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.7|10437.7|1122
1727200200000|2024-09-24 17:50:00|10440.1|10438.1|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|294
1727200500000|2024-09-24 17:55:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|626
1727200800000|2024-09-24 18:00:00|10440.5|10438.5|10441.4|10439.4|10441.4|10439.4|10440.3|10438.3|2861
1727201100000|2024-09-24 18:05:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|755
1727201400000|2024-09-24 18:10:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|506
1727201700000|2024-09-24 18:15:00|10441|10439|10441.8|10439.8|10441.8|10439.8|10441|10439|1316
1727202000000|2024-09-24 18:20:00|10442.2|10440.2|10442.2|10440.2|10443|10441|10441.8|10439.8|3744
1727202300000|2024-09-24 18:25:00|10442.6|10440.6|10441.8|10439.8|10443|10441|10441.8|10439.8|1780
1727202600000|2024-09-24 18:30:00|10442|10440|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|566
1727202900000|2024-09-24 18:35:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|623
1727203200000|2024-09-24 18:40:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|268
1727203500000|2024-09-24 18:45:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|1737
1727203800000|2024-09-24 18:50:00|||||||||358
1727204100000|2024-09-24 18:55:00|10440.6|10438.6|10441|10439|10441.4|10439.4|10440.6|10438.6|2489
1727204400000|2024-09-24 19:00:00|10440.6|10438.6|10442.2|10440.2|10443|10441|10440.3|10438.3|3044
1727204700000|2024-09-24 19:05:00|10442|10440|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|3656
1727205000000|2024-09-24 19:10:00|10442.2|10440.2|10442.2|10440.2|10443|10441|10442.2|10440.2|2877
1727205300000|2024-09-24 19:15:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|2243
1727205600000|2024-09-24 19:20:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1316
1727205900000|2024-09-24 19:25:00|10442.6|10440.6|10443|10441|10443.4|10441.4|10442.6|10440.6|2250
1727206200000|2024-09-24 19:30:00|10443.4|10441.4|10443|10441|10443.8|10441.8|10443|10441|4736
1727206500000|2024-09-24 19:35:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|2231
1727206800000|2024-09-24 19:40:00|10443.8|10441.8|10443.2|10441.2|10443.8|10441.8|10442.6|10440.6|2889
1727207100000|2024-09-24 19:45:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|5709
1727207400000|2024-09-24 19:50:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|2067
1727207700000|2024-09-24 19:55:00|10443.4|10441.4|10443|10441|10443.8|10441.8|10443|10441|2012
1727208000000|2024-09-24 20:00:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|1221
1727208300000|2024-09-24 20:05:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|486
1727208600000|2024-09-24 20:10:00|10443|10441|10443|10441|10443|10441|10443|10441|2973
1727208900000|2024-09-24 20:15:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|2143
1727209200000|2024-09-24 20:20:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1602
1727209500000|2024-09-24 20:25:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|1842
1727209800000|2024-09-24 20:30:00|10442.8|10440.8|10442.6|10440.6|10443|10441|10442.6|10440.6|717
1727210100000|2024-09-24 20:35:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|1568
1727210400000|2024-09-24 20:40:00|10442.8|10440.8|10442.6|10440.6|10443|10441|10442.2|10440.2|1955
1727210700000|2024-09-24 20:45:00|10442.4|10440.4|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|1022
1727211000000|2024-09-24 20:50:00|10442.2|10440.2|10442.6|10440.6|10443|10441|10442.2|10440.2|1996
1727211300000|2024-09-24 20:55:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|1146
1727215200000|2024-09-24 22:00:00|10443.2|10441.2|10442.6|10440.6|10443.2|10441.2|10442.2|10440.2|201
1727215500000|2024-09-24 22:05:00|10442.8|10440.8|10442.6|10440.6|10443|10441|10442.6|10440.6|110
1727215800000|2024-09-24 22:10:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|904
1727216100000|2024-09-24 22:15:00|||||||||7
1727216400000|2024-09-24 22:20:00|10442.4|10440.4|10442.4|10440.4|10442.6|10440.6|10442.4|10440.4|20
1727216700000|2024-09-24 22:25:00|10442.2|10440.2|10442.4|10440.4|10442.6|10440.6|10442.2|10440.2|11
1727217000000|2024-09-24 22:30:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|2
1727217300000|2024-09-24 22:35:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|326
1727217600000|2024-09-24 22:40:00|||||||||44
1727217900000|2024-09-24 22:45:00|||||||||64
1727218200000|2024-09-24 22:50:00|10442.8|10440.8|10443|10441|10443|10441|10442.6|10440.6|61
1727218500000|2024-09-24 22:55:00|10442.8|10440.8|10442.6|10440.6|10442.8|10440.8|10442.6|10440.6|22
1727218800000|2024-09-24 23:00:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|135
1727219100000|2024-09-24 23:05:00|||||||||107
1727219400000|2024-09-24 23:10:00|10441.8|10439.8|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|426
1727219700000|2024-09-24 23:15:00|10442.4|10440.4|10442.4|10440.4|10442.4|10440.4|10442.4|10440.4|46
1727220000000|2024-09-24 23:20:00|10442.6|10440.6|10442.4|10440.4|10442.6|10440.6|10442.4|10440.4|4
1727220300000|2024-09-24 23:25:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|26
1727220600000|2024-09-24 23:30:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.4|10440.4|98
1727221200000|2024-09-24 23:40:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|61
1727221500000|2024-09-24 23:45:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|26
1727221800000|2024-09-24 23:50:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|211
1727222100000|2024-09-24 23:55:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|211
1727222400000|2024-09-25 00:00:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.2|10440.2|212
1727222700000|2024-09-25 00:05:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|163
1727223000000|2024-09-25 00:10:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|501
1727223300000|2024-09-25 00:15:00|10441.8|10439.8|10442|10440|10442.2|10440.2|10441.8|10439.8|426
1727223600000|2024-09-25 00:20:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|159
1727223900000|2024-09-25 00:25:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|257
1727224200000|2024-09-25 00:30:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|39
1727224500000|2024-09-25 00:35:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|216
1727224800000|2024-09-25 00:40:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|108
1727225100000|2024-09-25 00:45:00|10441.6|10439.6|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|188
1727225400000|2024-09-25 00:50:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|586
1727225700000|2024-09-25 00:55:00|10441.6|10439.6|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|198
1727226000000|2024-09-25 01:00:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1000
1727226300000|2024-09-25 01:05:00|10441|10439|10441|10439|10441|10439|10441|10439|298
1727226600000|2024-09-25 01:10:00|10440.8|10438.8|10440.6|10438.6|10440.8|10438.8|10440.6|10438.6|554
1727226900000|2024-09-25 01:15:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10440.6|10438.6|411
1727227200000|2024-09-25 01:20:00|10441|10439|10441|10439|10441.4|10439.4|10440.6|10438.6|213
1727227500000|2024-09-25 01:25:00|10440.8|10438.8|10441|10439|10441|10439|10440.6|10438.6|261
1727227800000|2024-09-25 01:30:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10441|10439|577
1727228100000|2024-09-25 01:35:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|255
1727228400000|2024-09-25 01:40:00|10441|10439|10441|10439|10441|10439|10441|10439|219
1727228700000|2024-09-25 01:45:00|||||||||325
1727229000000|2024-09-25 01:50:00|||||||||10
1727229300000|2024-09-25 01:55:00|||||||||11
1727229600000|2024-09-25 02:00:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|109
1727229900000|2024-09-25 02:05:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|189
1727230200000|2024-09-25 02:10:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|260
1727230500000|2024-09-25 02:15:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|136
1727230800000|2024-09-25 02:20:00|10440.8|10438.8|10440.6|10438.6|10440.8|10438.8|10440.6|10438.6|48
1727231100000|2024-09-25 02:25:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|650
1727231400000|2024-09-25 02:30:00|||||||||7
1727231700000|2024-09-25 02:35:00|||||||||88
1727232000000|2024-09-25 02:40:00|||||||||17
1727232300000|2024-09-25 02:45:00|10441.2|10439.2|10441|10439|10441.4|10439.4|10441|10439|324
1727232600000|2024-09-25 02:50:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|748
1727232900000|2024-09-25 02:55:00|||||||||18
1727233200000|2024-09-25 03:00:00|||||||||6
1727233500000|2024-09-25 03:05:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1406
1727233800000|2024-09-25 03:10:00|||||||||5
1727234100000|2024-09-25 03:15:00|||||||||240
1727234400000|2024-09-25 03:20:00|||||||||55
1727234700000|2024-09-25 03:25:00|||||||||47
1727235000000|2024-09-25 03:30:00|10441.2|10439.2|10441|10439|10441.2|10439.2|10441|10439|67
1727235300000|2024-09-25 03:35:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|215
1727235600000|2024-09-25 03:40:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|366
1727235900000|2024-09-25 03:45:00|10441|10439|10440.8|10438.8|10441|10439|10440.6|10438.6|66
1727236200000|2024-09-25 03:50:00|10440.6|10438.6|10440.6|10438.6|10440.8|10438.8|10440.6|10438.6|45
1727236500000|2024-09-25 03:55:00|10441|10439|10441|10439|10441|10439|10441|10439|682
1727236800000|2024-09-25 04:00:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|105
1727237100000|2024-09-25 04:05:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|416
1727237400000|2024-09-25 04:10:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|262
1727237700000|2024-09-25 04:15:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|58
1727238000000|2024-09-25 04:20:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|549
1727238300000|2024-09-25 04:25:00|||||||||9
1727238600000|2024-09-25 04:30:00|||||||||6
1727238900000|2024-09-25 04:35:00|||||||||8
1727239200000|2024-09-25 04:40:00|||||||||27
1727239500000|2024-09-25 04:45:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|66
1727239800000|2024-09-25 04:50:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|237
1727240100000|2024-09-25 04:55:00|||||||||122
1727240400000|2024-09-25 05:00:00|||||||||10
1727240700000|2024-09-25 05:05:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|203
1727241000000|2024-09-25 05:10:00|||||||||20
1727241300000|2024-09-25 05:15:00|10439.5|10437.5|10439.5|10437.5|10439.7|10437.7|10439.5|10437.5|417
1727241600000|2024-09-25 05:20:00|10439.7|10437.7|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|121
1727241900000|2024-09-25 05:25:00|||||||||31
1727242200000|2024-09-25 05:30:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|116
1727242500000|2024-09-25 05:35:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|204
1727242800000|2024-09-25 05:40:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|466
1727243100000|2024-09-25 05:45:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|427
1727243400000|2024-09-25 05:50:00|10440.8|10438.8|10440.6|10438.6|10441|10439|10440.6|10438.6|327
1727243700000|2024-09-25 05:55:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|274
1727244000000|2024-09-25 06:00:00|10441|10439|10440.3|10438.3|10441|10439|10440.3|10438.3|302
1727244300000|2024-09-25 06:05:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|150
1727244600000|2024-09-25 06:10:00|10440.8|10438.8|10441|10439|10441|10439|10440.6|10438.6|734
1727244900000|2024-09-25 06:15:00|10441.2|10439.2|10441.4|10439.4|10441.6|10439.6|10441|10439|621
1727245200000|2024-09-25 06:20:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|388
1727245500000|2024-09-25 06:25:00|||||||||4
1727245800000|2024-09-25 06:30:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|27
1727246100000|2024-09-25 06:35:00|10441|10439|10440.8|10438.8|10441|10439|10440.8|10438.8|347
1727246400000|2024-09-25 06:40:00|10440.6|10438.6|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|1330
1727246700000|2024-09-25 06:45:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|432
1727247000000|2024-09-25 06:50:00|10441|10439|10441|10439|10441|10439|10441|10439|11
1727247300000|2024-09-25 06:55:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|242
1727247600000|2024-09-25 07:00:00|10440.8|10438.8|10441.4|10439.4|10441.4|10439.4|10440.3|10438.3|792
1727247900000|2024-09-25 07:05:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|231
1727248200000|2024-09-25 07:10:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.2|10439.2|447
1727248500000|2024-09-25 07:15:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|163
1727248800000|2024-09-25 07:20:00|10441.6|10439.6|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1350
1727249100000|2024-09-25 07:25:00|10441|10439|10440.6|10438.6|10441.4|10439.4|10440.3|10438.3|1756
1727249400000|2024-09-25 07:30:00|10440.5|10438.5|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|316
1727249700000|2024-09-25 07:35:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|799
1727250000000|2024-09-25 07:40:00|10440.5|10438.5|10440.1|10438.1|10440.5|10438.5|10439.9|10437.9|749
1727250300000|2024-09-25 07:45:00|10439.9|10437.9|10439.9|10437.9|10440.1|10438.1|10439.5|10437.5|367
1727250600000|2024-09-25 07:50:00|10439.5|10437.5|10439.9|10437.9|10440.1|10438.1|10439.5|10437.5|131
1727250900000|2024-09-25 07:55:00|10439.7|10437.7|10439.9|10437.9|10440.1|10438.1|10439.5|10437.5|172
1727251200000|2024-09-25 08:00:00|||||||||465
1727251500000|2024-09-25 08:05:00|10440.1|10438.1|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|476
1727251800000|2024-09-25 08:10:00|10439.7|10437.7|10439.3|10437.3|10439.7|10437.7|10439.1|10437.1|1008
1727252100000|2024-09-25 08:15:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|732
1727252400000|2024-09-25 08:20:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.3|10437.3|47
1727252700000|2024-09-25 08:25:00|10439.3|10437.3|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|1673
1727253000000|2024-09-25 08:30:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|1136
1727253300000|2024-09-25 08:35:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|339
1727253600000|2024-09-25 08:40:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|630
1727253900000|2024-09-25 08:45:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|492
1727254200000|2024-09-25 08:50:00|||||||||16
1727254500000|2024-09-25 08:55:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|414
1727254800000|2024-09-25 09:00:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|268
1727255100000|2024-09-25 09:05:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|216
1727255400000|2024-09-25 09:10:00|||||||||364
1727255700000|2024-09-25 09:15:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|819
1727256000000|2024-09-25 09:20:00|||||||||552
1727256300000|2024-09-25 09:25:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1531
1727256600000|2024-09-25 09:30:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|238
1727256900000|2024-09-25 09:35:00|10437.9|10435.9|10437.7|10435.7|10437.9|10435.9|10437.5|10435.5|447
1727257200000|2024-09-25 09:40:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|148
1727257500000|2024-09-25 09:45:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|302
1727257800000|2024-09-25 09:50:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|388
1727258100000|2024-09-25 09:55:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|235
1727258400000|2024-09-25 10:00:00|||||||||567
1727258700000|2024-09-25 10:05:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|387
1727259000000|2024-09-25 10:10:00|10437.7|10435.7|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|728
1727259300000|2024-09-25 10:15:00|||||||||552
1727259600000|2024-09-25 10:20:00|||||||||198
1727259900000|2024-09-25 10:25:00|||||||||1098
1727260200000|2024-09-25 10:30:00|||||||||209
1727260500000|2024-09-25 10:35:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|386
1727260800000|2024-09-25 10:40:00|||||||||366
1727261100000|2024-09-25 10:45:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|787
1727261400000|2024-09-25 10:50:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|499
1727261700000|2024-09-25 10:55:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|708
1727262000000|2024-09-25 11:00:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|563
1727262300000|2024-09-25 11:05:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|197
1727262600000|2024-09-25 11:10:00|||||||||207
1727262900000|2024-09-25 11:15:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|632
1727263200000|2024-09-25 11:20:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|696
1727263500000|2024-09-25 11:25:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10435.6|10433.6|2015
1727263800000|2024-09-25 11:30:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.6|10433.6|1428
1727264100000|2024-09-25 11:35:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|511
1727264400000|2024-09-25 11:40:00|10436.5|10434.5|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|150
1727264700000|2024-09-25 11:45:00|10436.5|10434.5|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|537
1727265000000|2024-09-25 11:50:00|||||||||34
1727265300000|2024-09-25 11:55:00|||||||||101
1727265600000|2024-09-25 12:00:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1439
1727265900000|2024-09-25 12:05:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|1792
1727266200000|2024-09-25 12:10:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|913
1727266500000|2024-09-25 12:15:00|10435.4|10433.4|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|758
1727266800000|2024-09-25 12:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|2215
1727267100000|2024-09-25 12:25:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|2550
1727267400000|2024-09-25 12:30:00|10435.6|10433.6|10436|10434|10436|10434|10435.2|10433.2|2561
1727267700000|2024-09-25 12:35:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436|10434|3887
1727268000000|2024-09-25 12:40:00|10436.9|10434.9|10437.5|10435.5|10437.9|10435.9|10436.7|10434.7|1666
1727268300000|2024-09-25 12:45:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|1279
1727268600000|2024-09-25 12:50:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|2334
1727268900000|2024-09-25 12:55:00|10437.5|10435.5|10439.1|10437.1|10439.1|10437.1|10437.5|10435.5|2289
1727269200000|2024-09-25 13:00:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|1890
1727269500000|2024-09-25 13:05:00|10438.3|10436.3|10439.5|10437.5|10439.5|10437.5|10438.3|10436.3|4356
1727269800000|2024-09-25 13:10:00|10439.1|10437.1|10439.9|10437.9|10439.9|10437.9|10438.7|10436.7|2196
1727270100000|2024-09-25 13:15:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|3421
1727270400000|2024-09-25 13:20:00|10439.9|10437.9|10438.3|10436.3|10439.9|10437.9|10437.9|10435.9|3677
1727270700000|2024-09-25 13:25:00|10437.9|10435.9|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|1956
1727271000000|2024-09-25 13:30:00|10437.9|10435.9|10437.5|10435.5|10439.1|10437.1|10437.5|10435.5|4014
1727271300000|2024-09-25 13:35:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.3|10435.3|3112
1727271600000|2024-09-25 13:40:00|10437.9|10435.9|10435.6|10433.6|10438.3|10436.3|10434.8|10432.8|8894
1727271900000|2024-09-25 13:45:00|10436|10434|10434.4|10432.4|10436|10434|10434.4|10432.4|5389
1727272200000|2024-09-25 13:50:00|10434.8|10432.8|10436.4|10434.4|10436.7|10434.7|10434.4|10432.4|3018
1727272500000|2024-09-25 13:55:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436|10434|3843
1727272800000|2024-09-25 14:00:00|10436.4|10434.4|10434.8|10432.8|10436.4|10434.4|10434.8|10432.8|2652
1727273100000|2024-09-25 14:05:00|10435.2|10433.2|10436|10434|10436|10434|10435.2|10433.2|1422
1727273400000|2024-09-25 14:10:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10435.2|10433.2|1644
1727273700000|2024-09-25 14:15:00|10435.6|10433.6|10434.8|10432.8|10435.6|10433.6|10434.4|10432.4|3635
1727274000000|2024-09-25 14:20:00|10435.2|10433.2|10435.2|10433.2|10436|10434|10434.8|10432.8|4946
1727274300000|2024-09-25 14:25:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|2535
1727274600000|2024-09-25 14:30:00|10435.2|10433.2|10435.2|10433.2|10436|10434|10435.2|10433.2|2438
1727274900000|2024-09-25 14:35:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.2|10433.2|1991
1727275200000|2024-09-25 14:40:00|10436|10434|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|3053
1727275500000|2024-09-25 14:45:00|10436|10434|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|3090
1727275800000|2024-09-25 14:50:00|10436.7|10434.7|10435.8|10433.8|10436.9|10434.9|10435.6|10433.6|2267
1727276100000|2024-09-25 14:55:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10434|10432|6931
1727276400000|2024-09-25 15:00:00|10435.4|10433.4|10434.4|10432.4|10435.6|10433.6|10433.6|10431.6|5194
1727276700000|2024-09-25 15:05:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434|10432|886
1727277000000|2024-09-25 15:10:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|1061
1727277300000|2024-09-25 15:15:00|10434.8|10432.8|10434|10432|10434.8|10432.8|10433.6|10431.6|1160
1727277600000|2024-09-25 15:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|1571
1727277900000|2024-09-25 15:25:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|954
1727278200000|2024-09-25 15:30:00|10433.2|10431.2|10434.8|10432.8|10435.2|10433.2|10433.2|10431.2|4137
1727278500000|2024-09-25 15:35:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|912
1727278800000|2024-09-25 15:40:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|606
1727279100000|2024-09-25 15:45:00|10435|10433|10435.2|10433.2|10436|10434|10434.8|10432.8|1030
1727279400000|2024-09-25 15:50:00|10434.8|10432.8|10435.6|10433.6|10436|10434|10434.8|10432.8|748
1727279700000|2024-09-25 15:55:00|10435.2|10433.2|10435.6|10433.6|10436.4|10434.4|10435.2|10433.2|1140
1727280000000|2024-09-25 16:00:00|10435.2|10433.2|10435.6|10433.6|10436|10434|10435.2|10433.2|1443
1727280300000|2024-09-25 16:05:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|445
1727280600000|2024-09-25 16:10:00|||||||||165
1727280900000|2024-09-25 16:15:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10435.6|10433.6|1992
1727281200000|2024-09-25 16:20:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|2069
1727281500000|2024-09-25 16:25:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|466
1727281800000|2024-09-25 16:30:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|1027
1727282100000|2024-09-25 16:35:00|10435.8|10433.8|10436.7|10434.7|10436.7|10434.7|10435.8|10433.8|3293
1727282400000|2024-09-25 16:40:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1876
1727282700000|2024-09-25 16:45:00|10436.4|10434.4|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|3133
1727283000000|2024-09-25 16:50:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|502
1727283300000|2024-09-25 16:55:00|10435.6|10433.6|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|2124
1727283600000|2024-09-25 17:00:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10434.4|10432.4|2486
1727283900000|2024-09-25 17:05:00|10435.6|10433.6|10434|10432|10435.6|10433.6|10434|10432|1064
1727284200000|2024-09-25 17:10:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|1307
1727284500000|2024-09-25 17:15:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|1230
1727284800000|2024-09-25 17:20:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|898
1727285100000|2024-09-25 17:25:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|2400
1727285400000|2024-09-25 17:30:00|10435.2|10433.2|10436|10434|10436|10434|10434.8|10432.8|967
1727285700000|2024-09-25 17:35:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|851
1727286000000|2024-09-25 17:40:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|993
1727286300000|2024-09-25 17:45:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|439
1727286600000|2024-09-25 17:50:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|993
1727286900000|2024-09-25 17:55:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|375
1727287200000|2024-09-25 18:00:00|10435.6|10433.6|10436|10434|10436|10434|10435.2|10433.2|699
1727287500000|2024-09-25 18:05:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|1096
1727287800000|2024-09-25 18:10:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|699
1727288100000|2024-09-25 18:15:00|10436.5|10434.5|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1064
1727288400000|2024-09-25 18:20:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10435.6|10433.6|1046
1727288700000|2024-09-25 18:25:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|725
1727289000000|2024-09-25 18:30:00|||||||||827
1727289300000|2024-09-25 18:35:00|||||||||267
1727289600000|2024-09-25 18:40:00|||||||||96
1727289900000|2024-09-25 18:45:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|384
1727290200000|2024-09-25 18:50:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434|10432|2005
1727290500000|2024-09-25 18:55:00|10434|10432|10434|10432|10434.8|10432.8|10433.8|10431.8|1815
1727290800000|2024-09-25 19:00:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.4|10431.4|2939
1727291100000|2024-09-25 19:05:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|2340
1727291400000|2024-09-25 19:10:00|10434|10432|10433.2|10431.2|10434|10432|10433.2|10431.2|1123
1727291700000|2024-09-25 19:15:00|10433.6|10431.6|10434|10432|10434|10432|10433.2|10431.2|1134
1727292000000|2024-09-25 19:20:00|||||||||238
1727292300000|2024-09-25 19:25:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|1153
1727292600000|2024-09-25 19:30:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1281
1727292900000|2024-09-25 19:35:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|458
1727293200000|2024-09-25 19:40:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|656
1727293500000|2024-09-25 19:45:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|340
1727293800000|2024-09-25 19:50:00|10433.2|10431.2|10433.2|10431.2|10433.4|10431.4|10433.2|10431.2|1260
1727294100000|2024-09-25 19:55:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|3142
1727294400000|2024-09-25 20:00:00|10432.1|10430.1|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|4534
1727294700000|2024-09-25 20:05:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|2246
1727295000000|2024-09-25 20:10:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|1174
1727295300000|2024-09-25 20:15:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|544
1727295600000|2024-09-25 20:20:00|||||||||29
1727295900000|2024-09-25 20:25:00|||||||||129
1727296200000|2024-09-25 20:30:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1423
1727296500000|2024-09-25 20:35:00|||||||||348
1727296800000|2024-09-25 20:40:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|616
1727297100000|2024-09-25 20:45:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|681
1727297400000|2024-09-25 20:50:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|1583
1727297700000|2024-09-25 20:55:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|980
1727301600000|2024-09-25 22:00:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|349
1727301900000|2024-09-25 22:05:00|||||||||9
1727302200000|2024-09-25 22:10:00|||||||||1
1727302500000|2024-09-25 22:15:00|||||||||6
1727302800000|2024-09-25 22:20:00|||||||||125
1727303100000|2024-09-25 22:25:00|||||||||8
1727303400000|2024-09-25 22:30:00|||||||||1
1727303700000|2024-09-25 22:35:00|||||||||2
1727304000000|2024-09-25 22:40:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.4|10430.4|74
1727304300000|2024-09-25 22:45:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|258
1727304600000|2024-09-25 22:50:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|52
1727304900000|2024-09-25 22:55:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|33
1727305200000|2024-09-25 23:00:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|67
1727305500000|2024-09-25 23:05:00|||||||||1
1727305800000|2024-09-25 23:10:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|76
1727306100000|2024-09-25 23:15:00|||||||||19
1727306400000|2024-09-25 23:20:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10433|10431|108
1727306700000|2024-09-25 23:25:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|33
1727307000000|2024-09-25 23:30:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|218
1727307300000|2024-09-25 23:35:00|||||||||47
1727307600000|2024-09-25 23:40:00|||||||||1
1727307900000|2024-09-25 23:45:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|166
1727308200000|2024-09-25 23:50:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|135
1727308800000|2024-09-26 00:00:00|10433.2|10431.2|10433|10431|10433.2|10431.2|10432.8|10430.8|185
1727309100000|2024-09-26 00:05:00|10433.2|10431.2|10433.2|10431.2|10433.4|10431.4|10432.8|10430.8|733
1727309400000|2024-09-26 00:10:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|138
1727309700000|2024-09-26 00:15:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|182
1727310000000|2024-09-26 00:20:00|||||||||38
1727310300000|2024-09-26 00:25:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|84
1727310600000|2024-09-26 00:30:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|175
1727310900000|2024-09-26 00:35:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|137
1727311200000|2024-09-26 00:40:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|351
1727311500000|2024-09-26 00:45:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|569
1727311800000|2024-09-26 00:50:00|10433.4|10431.4|10433.4|10431.4|10433.4|10431.4|10433.4|10431.4|229
1727312100000|2024-09-26 00:55:00|10433.2|10431.2|10433.2|10431.2|10433.4|10431.4|10433.2|10431.2|217
1727312400000|2024-09-26 01:00:00|||||||||5
1727312700000|2024-09-26 01:05:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|160
1727313000000|2024-09-26 01:10:00|10433.2|10431.2|10433.4|10431.4|10433.4|10431.4|10433.2|10431.2|202
1727313300000|2024-09-26 01:15:00|||||||||20
1727313600000|2024-09-26 01:20:00|10433.6|10431.6|10433.4|10431.4|10433.6|10431.6|10433.2|10431.2|171
1727313900000|2024-09-26 01:25:00|10433.2|10431.2|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|428
1727314200000|2024-09-26 01:30:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|259
1727314500000|2024-09-26 01:35:00|10431.9|10429.9|10431.9|10429.9|10432.1|10430.1|10431.7|10429.7|190
1727314800000|2024-09-26 01:40:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|24
1727315100000|2024-09-26 01:45:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|607
1727315400000|2024-09-26 01:50:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|580
1727315700000|2024-09-26 01:55:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|991
1727316000000|2024-09-26 02:00:00|10432.4|10430.4|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|356
1727316300000|2024-09-26 02:05:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|293
1727316600000|2024-09-26 02:10:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|201
1727316900000|2024-09-26 02:15:00|||||||||118
1727317200000|2024-09-26 02:20:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|110
1727317500000|2024-09-26 02:25:00|||||||||7
1727317800000|2024-09-26 02:30:00|||||||||74
1727318100000|2024-09-26 02:35:00|||||||||41
1727318400000|2024-09-26 02:40:00|||||||||237
1727318700000|2024-09-26 02:45:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|270
1727319000000|2024-09-26 02:50:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.3|10430.3|14
1727319300000|2024-09-26 02:55:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|43
1727319600000|2024-09-26 03:00:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|127
1727319900000|2024-09-26 03:05:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|94
1727320200000|2024-09-26 03:10:00|||||||||138
1727320500000|2024-09-26 03:15:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|130
1727320800000|2024-09-26 03:20:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|146
1727321100000|2024-09-26 03:25:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|167
1727321400000|2024-09-26 03:30:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|92
1727321700000|2024-09-26 03:35:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|214
1727322000000|2024-09-26 03:40:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|110
1727322300000|2024-09-26 03:45:00|10432.4|10430.4|10432.6|10430.6|10432.8|10430.8|10432.4|10430.4|278
1727322600000|2024-09-26 03:50:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|30
1727322900000|2024-09-26 03:55:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|195
1727323200000|2024-09-26 04:00:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|342
1727323500000|2024-09-26 04:05:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|105
1727323800000|2024-09-26 04:10:00|||||||||149
1727324100000|2024-09-26 04:15:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|170
1727324400000|2024-09-26 04:20:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|89
1727324700000|2024-09-26 04:25:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|28
1727325300000|2024-09-26 04:35:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.4|10430.4|57
1727325900000|2024-09-26 04:45:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|12
1727326200000|2024-09-26 04:50:00|||||||||77
1727326500000|2024-09-26 04:55:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|621
1727327100000|2024-09-26 05:05:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|264
1727327400000|2024-09-26 05:10:00|||||||||1
1727327700000|2024-09-26 05:15:00|||||||||4
1727328000000|2024-09-26 05:20:00|||||||||6
1727328300000|2024-09-26 05:25:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|133
1727328600000|2024-09-26 05:30:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|24
1727328900000|2024-09-26 05:35:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|110
1727329200000|2024-09-26 05:40:00|||||||||26
1727329500000|2024-09-26 05:45:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|46
1727329800000|2024-09-26 05:50:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|646
1727330100000|2024-09-26 05:55:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|586
1727330400000|2024-09-26 06:00:00|10432.4|10430.4|10433.6|10431.6|10433.6|10431.6|10432.4|10430.4|375
1727330700000|2024-09-26 06:05:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|558
1727331000000|2024-09-26 06:10:00|||||||||464
1727331300000|2024-09-26 06:15:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|538
1727331600000|2024-09-26 06:20:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|406
1727331900000|2024-09-26 06:25:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|84
1727332200000|2024-09-26 06:30:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|360
1727332500000|2024-09-26 06:35:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|194
1727332800000|2024-09-26 06:40:00|10434|10432|10434|10432|10434|10432|10434|10432|140
1727333100000|2024-09-26 06:45:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|767
1727333400000|2024-09-26 06:50:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10433|10431|399
1727333700000|2024-09-26 06:55:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|281
1727334000000|2024-09-26 07:00:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|414
1727334300000|2024-09-26 07:05:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|468
1727334600000|2024-09-26 07:10:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|593
1727334900000|2024-09-26 07:15:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|702
1727335200000|2024-09-26 07:20:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|441
1727335500000|2024-09-26 07:25:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|903
1727335800000|2024-09-26 07:30:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|838
1727336100000|2024-09-26 07:35:00|10431.9|10429.9|10431.1|10429.1|10432.1|10430.1|10431.1|10429.1|342
1727336400000|2024-09-26 07:40:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|2232
1727336700000|2024-09-26 07:45:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|2237
1727337000000|2024-09-26 07:50:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|2222
1727337300000|2024-09-26 07:55:00|10430.7|10428.7|10431.7|10429.7|10432.1|10430.1|10430.7|10428.7|2235
1727337600000|2024-09-26 08:00:00|10431.9|10429.9|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|1476
1727337900000|2024-09-26 08:05:00|10431.5|10429.5|10430.9|10428.9|10431.7|10429.7|10430.5|10428.5|403
1727338200000|2024-09-26 08:10:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|804
1727338500000|2024-09-26 08:15:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|377
1727338800000|2024-09-26 08:20:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|432
1727339100000|2024-09-26 08:25:00|10431.7|10429.7|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|964
1727339400000|2024-09-26 08:30:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10431.7|10429.7|853
1727339700000|2024-09-26 08:35:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.9|10429.9|181
1727340000000|2024-09-26 08:40:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|451
1727340300000|2024-09-26 08:45:00|10432.6|10430.6|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|899
1727340600000|2024-09-26 08:50:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|576
1727340900000|2024-09-26 08:55:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|106
1727341200000|2024-09-26 09:00:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|350
1727341500000|2024-09-26 09:05:00|10433.2|10431.2|10433.2|10431.2|10433.4|10431.4|10433.2|10431.2|1095
1727341800000|2024-09-26 09:10:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|890
1727342100000|2024-09-26 09:15:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|187
1727342400000|2024-09-26 09:20:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|348
1727342700000|2024-09-26 09:25:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|509
1727343000000|2024-09-26 09:30:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10433|10431|183
1727343300000|2024-09-26 09:35:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|382
1727343600000|2024-09-26 09:40:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.6|10430.6|113
1727343900000|2024-09-26 09:45:00|||||||||52
1727344200000|2024-09-26 09:50:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|159
1727344500000|2024-09-26 09:55:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|555
1727344800000|2024-09-26 10:00:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|256
1727345100000|2024-09-26 10:05:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|259
1727345400000|2024-09-26 10:10:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|202
1727345700000|2024-09-26 10:15:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|1152
1727346000000|2024-09-26 10:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|1763
1727346300000|2024-09-26 10:25:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|455
1727346600000|2024-09-26 10:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|1195
1727346900000|2024-09-26 10:35:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|374
1727347200000|2024-09-26 10:40:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|118
1727347500000|2024-09-26 10:45:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|286
1727347800000|2024-09-26 10:50:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|727
1727348100000|2024-09-26 10:55:00|10436|10434|10436|10434|10436|10434|10436|10434|612
1727348400000|2024-09-26 11:00:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|554
1727348700000|2024-09-26 11:05:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|718
1727349000000|2024-09-26 11:10:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10434.4|10432.4|1963
1727349300000|2024-09-26 11:15:00|10435.4|10433.4|10435.6|10433.6|10436|10434|10435.4|10433.4|573
1727349600000|2024-09-26 11:20:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|443
1727349900000|2024-09-26 11:25:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|529
1727350200000|2024-09-26 11:30:00|10435.2|10433.2|10436|10434|10436|10434|10435.2|10433.2|706
1727350500000|2024-09-26 11:35:00|||||||||619
1727350800000|2024-09-26 11:40:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|1492
1727351100000|2024-09-26 11:45:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|933
1727351400000|2024-09-26 11:50:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10435.8|10433.8|407
1727351700000|2024-09-26 11:55:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|200
1727352000000|2024-09-26 12:00:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|1386
1727352300000|2024-09-26 12:05:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|471
1727352600000|2024-09-26 12:10:00|10437.3|10435.3|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|2176
1727352900000|2024-09-26 12:15:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|1812
1727353200000|2024-09-26 12:20:00|10437.3|10435.3|10437.5|10435.5|10438.1|10436.1|10436.7|10434.7|3164
1727353500000|2024-09-26 12:25:00|10437.9|10435.9|10436.9|10434.9|10438.3|10436.3|10436.7|10434.7|6502
1727353800000|2024-09-26 12:30:00|10436.7|10434.7|10429.3|10427.3|10439.1|10437.1|10428.9|10426.9|12847
1727354100000|2024-09-26 12:35:00|10429.7|10427.7|10426.2|10424.2|10429.7|10427.7|10425.8|10423.8|10934
1727354400000|2024-09-26 12:40:00|10425.8|10423.8|10427.4|10425.4|10427.8|10425.8|10425.8|10423.8|8221
1727354700000|2024-09-26 12:45:00|10427|10425|10428.1|10426.1|10428.1|10426.1|10426.6|10424.6|5647
1727355000000|2024-09-26 12:50:00|10428.5|10426.5|10427.4|10425.4|10428.5|10426.5|10427.4|10425.4|2835
1727355300000|2024-09-26 12:55:00|10427|10425|10426.6|10424.6|10427.8|10425.8|10426.2|10424.2|3038
1727355600000|2024-09-26 13:00:00|10426.4|10424.4|10425.4|10423.4|10426.4|10424.4|10425.4|10423.4|3302
1727355900000|2024-09-26 13:05:00|10425.8|10423.8|10428.1|10426.1|10429.3|10427.3|10425.8|10423.8|6117
1727356200000|2024-09-26 13:10:00|10427.8|10425.8|10428.5|10426.5|10428.9|10426.9|10427|10425|4662
1727356500000|2024-09-26 13:15:00|10428.7|10426.7|10428.1|10426.1|10429.3|10427.3|10427.4|10425.4|4890
1727356800000|2024-09-26 13:20:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1643
1727357100000|2024-09-26 13:25:00|10428.7|10426.7|10429.3|10427.3|10429.7|10427.7|10428.1|10426.1|1950
1727357400000|2024-09-26 13:30:00|10428.9|10426.9|10430.5|10428.5|10430.5|10428.5|10428.9|10426.9|1853
1727357700000|2024-09-26 13:35:00|10430.1|10428.1|10427|10425|10430.1|10428.1|10427|10425|3049
1727358000000|2024-09-26 13:40:00|10426.6|10424.6|10425.4|10423.4|10427|10425|10425.4|10423.4|5810
1727358300000|2024-09-26 13:45:00|10425.6|10423.6|10424.6|10422.6|10426.2|10424.2|10424.2|10422.2|3474
1727358600000|2024-09-26 13:50:00|10424.2|10422.2|10425.4|10423.4|10425.4|10423.4|10423.9|10421.9|5690
1727358900000|2024-09-26 13:55:00|10425.2|10423.2|10425|10423|10425.8|10423.8|10424.2|10422.2|8056
1727359200000|2024-09-26 14:00:00|10424.6|10422.6|10423.5|10421.5|10425|10423|10423.5|10421.5|3769
1727359500000|2024-09-26 14:05:00|10423.1|10421.1|10422.3|10420.3|10423.5|10421.5|10422.3|10420.3|3722
1727359800000|2024-09-26 14:10:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|18156
1727360100000|2024-09-26 14:15:00|10421.5|10419.5|10422.7|10420.7|10423.1|10421.1|10421.5|10419.5|4936
1727360400000|2024-09-26 14:20:00|10422.5|10420.5|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|2872
1727360700000|2024-09-26 14:25:00|10422.3|10420.3|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|5220
1727361000000|2024-09-26 14:30:00|10421.7|10419.7|10423.1|10421.1|10423.1|10421.1|10421.1|10419.1|2890
1727361300000|2024-09-26 14:35:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1138
1727361600000|2024-09-26 14:40:00|10422.7|10420.7|10423.5|10421.5|10423.5|10421.5|10422.3|10420.3|1679
1727361900000|2024-09-26 14:45:00|10423.9|10421.9|10425|10423|10425.4|10423.4|10423.5|10421.5|3258
1727362200000|2024-09-26 14:50:00|10424.6|10422.6|10424.2|10422.2|10425|10423|10424.2|10422.2|1579
1727362500000|2024-09-26 14:55:00|10424.6|10422.6|10425.4|10423.4|10425.6|10423.6|10424.6|10422.6|2656
1727362800000|2024-09-26 15:00:00|10425.2|10423.2|10424.2|10422.2|10425.4|10423.4|10424|10422|1768
1727363100000|2024-09-26 15:05:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|767
1727363400000|2024-09-26 15:10:00|10423.7|10421.7|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|1146
1727363700000|2024-09-26 15:15:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|1885
1727364000000|2024-09-26 15:20:00|10424.6|10422.6|10425|10423|10425|10423|10424.2|10422.2|417
1727364300000|2024-09-26 15:25:00|10424.8|10422.8|10423.9|10421.9|10425|10423|10423.9|10421.9|1636
1727364600000|2024-09-26 15:30:00|10424.2|10422.2|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|904
1727364900000|2024-09-26 15:35:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|904
1727365200000|2024-09-26 15:40:00|10424.6|10422.6|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|1275
1727365500000|2024-09-26 15:45:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|293
1727365800000|2024-09-26 15:50:00|10424|10422|10423.1|10421.1|10424.2|10422.2|10422.7|10420.7|1610
1727366100000|2024-09-26 15:55:00|10422.7|10420.7|10421.9|10419.9|10423.1|10421.1|10421.9|10419.9|2381
1727366400000|2024-09-26 16:00:00|10422.3|10420.3|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|957
1727366700000|2024-09-26 16:05:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|2505
1727367000000|2024-09-26 16:10:00|10421.9|10419.9|10422.3|10420.3|10422.5|10420.5|10421.5|10419.5|1271
1727367300000|2024-09-26 16:15:00|10422.1|10420.1|10421.9|10419.9|10422.1|10420.1|10421.9|10419.9|422
1727367600000|2024-09-26 16:20:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|759
1727367900000|2024-09-26 16:25:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1473
1727368200000|2024-09-26 16:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1047
1727368500000|2024-09-26 16:35:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|1050
1727368800000|2024-09-26 16:40:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|1012
1727369100000|2024-09-26 16:45:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|905
1727369400000|2024-09-26 16:50:00|10420.7|10418.7|10419.6|10417.6|10421.1|10419.1|10419.2|10417.2|3270
1727369700000|2024-09-26 16:55:00|10419.9|10417.9|10419.9|10417.9|10420.1|10418.1|10419.2|10417.2|3573
1727370000000|2024-09-26 17:00:00|10420.1|10418.1|10421.9|10419.9|10421.9|10419.9|10419.9|10417.9|2827
1727370300000|2024-09-26 17:05:00|10422.1|10420.1|10421.1|10419.1|10422.3|10420.3|10420.7|10418.7|1586
1727370600000|2024-09-26 17:10:00|10421.5|10419.5|10422.3|10420.3|10422.5|10420.5|10421.5|10419.5|2203
1727370900000|2024-09-26 17:15:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|923
1727371200000|2024-09-26 17:20:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|1116
1727371500000|2024-09-26 17:25:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|1462
1727371800000|2024-09-26 17:30:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|1648
1727372100000|2024-09-26 17:35:00|10421.3|10419.3|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|849
1727372400000|2024-09-26 17:40:00|10420.9|10418.9|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|1679
1727372700000|2024-09-26 17:45:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|888
1727373000000|2024-09-26 17:50:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|1474
1727373300000|2024-09-26 17:55:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|992
1727373600000|2024-09-26 18:00:00|10421.7|10419.7|10421.1|10419.1|10421.7|10419.7|10420.7|10418.7|1744
1727373900000|2024-09-26 18:05:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|617
1727374200000|2024-09-26 18:10:00|10421.7|10419.7|10421.9|10419.9|10422.7|10420.7|10421.7|10419.7|2923
1727374500000|2024-09-26 18:15:00|10422.3|10420.3|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|1512
1727374800000|2024-09-26 18:20:00|10422.9|10420.9|10421.9|10419.9|10423.1|10421.1|10421.9|10419.9|1276
1727375100000|2024-09-26 18:25:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|509
1727375400000|2024-09-26 18:30:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|719
1727375700000|2024-09-26 18:35:00|10421.7|10419.7|10420.7|10418.7|10421.9|10419.9|10420.7|10418.7|3579
1727376000000|2024-09-26 18:40:00|10420.3|10418.3|10421.1|10419.1|10421.1|10419.1|10419.9|10417.9|4505
1727376300000|2024-09-26 18:45:00|10421.3|10419.3|10420.7|10418.7|10421.3|10419.3|10420.7|10418.7|1760
1727376600000|2024-09-26 18:50:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|1893
1727376900000|2024-09-26 18:55:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|3245
1727377200000|2024-09-26 19:00:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1311
1727377500000|2024-09-26 19:05:00|10420.5|10418.5|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|1501
1727377800000|2024-09-26 19:10:00|10421.1|10419.1|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|1173
1727378100000|2024-09-26 19:15:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|471
1727378400000|2024-09-26 19:20:00|10420.5|10418.5|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|763
1727378700000|2024-09-26 19:25:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|1734
1727379000000|2024-09-26 19:30:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|2526
1727379300000|2024-09-26 19:35:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|2361
1727379600000|2024-09-26 19:40:00|10420.3|10418.3|10419.6|10417.6|10420.3|10418.3|10419.6|10417.6|2702
1727379900000|2024-09-26 19:45:00|10419.8|10417.8|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|1904
1727380200000|2024-09-26 19:50:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|1480
1727380500000|2024-09-26 19:55:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|2583
1727380800000|2024-09-26 20:00:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|1610
1727381100000|2024-09-26 20:05:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10420.7|10418.7|1787
1727381400000|2024-09-26 20:10:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|552
1727381700000|2024-09-26 20:15:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|1829
1727382000000|2024-09-26 20:20:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10418.8|10416.8|2107
1727382300000|2024-09-26 20:25:00|||||||||829
1727382600000|2024-09-26 20:30:00|10419.6|10417.6|10419.8|10417.8|10419.8|10417.8|10419.2|10417.2|429
1727382900000|2024-09-26 20:35:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|283
1727383200000|2024-09-26 20:40:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|637
1727383500000|2024-09-26 20:45:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|923
1727383800000|2024-09-26 20:50:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1320
1727384100000|2024-09-26 20:55:00|10418.6|10416.6|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1182
1727388000000|2024-09-26 22:00:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|222
1727388300000|2024-09-26 22:05:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|180
1727388600000|2024-09-26 22:10:00|||||||||132
1727388900000|2024-09-26 22:15:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|221
1727389200000|2024-09-26 22:20:00|||||||||3
1727389500000|2024-09-26 22:25:00|||||||||1
1727389800000|2024-09-26 22:30:00|||||||||7
1727390100000|2024-09-26 22:35:00|||||||||52
1727390400000|2024-09-26 22:40:00|||||||||104
1727390700000|2024-09-26 22:45:00|||||||||101
1727391000000|2024-09-26 22:50:00|||||||||52
1727391300000|2024-09-26 22:55:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|968
1727391600000|2024-09-26 23:00:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|29
1727391900000|2024-09-26 23:05:00|||||||||1
1727392200000|2024-09-26 23:10:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|68
1727392500000|2024-09-26 23:15:00|||||||||28
1727392800000|2024-09-26 23:20:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10419|10417|93
1727393100000|2024-09-26 23:25:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|43
1727393400000|2024-09-26 23:30:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|59
1727393700000|2024-09-26 23:35:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|478
1727394000000|2024-09-26 23:40:00|||||||||133
1727394300000|2024-09-26 23:45:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|540
1727394600000|2024-09-26 23:50:00|10419|10417|10419.9|10417.9|10419.9|10417.9|10418.8|10416.8|204
1727394900000|2024-09-26 23:55:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|154
1727395200000|2024-09-27 00:00:00|10419.8|10417.8|10419.8|10417.8|10420.3|10418.3|10419.6|10417.6|791
1727395500000|2024-09-27 00:05:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|534
1727395800000|2024-09-27 00:10:00|10419.8|10417.8|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1034
1727396100000|2024-09-27 00:15:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|424
1727396400000|2024-09-27 00:20:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|50
1727396700000|2024-09-27 00:25:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|8
1727397000000|2024-09-27 00:30:00|10419.4|10417.4|10418.8|10416.8|10419.4|10417.4|10418.4|10416.4|567
1727397300000|2024-09-27 00:35:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|447
1727397600000|2024-09-27 00:40:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|208
1727397900000|2024-09-27 00:45:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|27
1727398200000|2024-09-27 00:50:00|10418.6|10416.6|10418.4|10416.4|10418.6|10416.6|10418.4|10416.4|273
1727398500000|2024-09-27 00:55:00|||||||||43
1727398800000|2024-09-27 01:00:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|888
1727399100000|2024-09-27 01:05:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|433
1727399400000|2024-09-27 01:10:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|146
1727399700000|2024-09-27 01:15:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|59
1727400000000|2024-09-27 01:20:00|10419.6|10417.6|10419.4|10417.4|10419.6|10417.6|10419.2|10417.2|324
1727400300000|2024-09-27 01:25:00|10419.2|10417.2|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|90
1727400600000|2024-09-27 01:30:00|10418.8|10416.8|10419.9|10417.9|10419.9|10417.9|10418.4|10416.4|490
1727400900000|2024-09-27 01:35:00|||||||||134
1727401200000|2024-09-27 01:40:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|254
1727401500000|2024-09-27 01:45:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|355
1727401800000|2024-09-27 01:50:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|514
1727402100000|2024-09-27 01:55:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10419|10417|82
1727402400000|2024-09-27 02:00:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|206
1727402700000|2024-09-27 02:05:00|||||||||246
1727403000000|2024-09-27 02:10:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|154
1727403300000|2024-09-27 02:15:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|249
1727403600000|2024-09-27 02:20:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|65
1727403900000|2024-09-27 02:25:00|||||||||4
1727404200000|2024-09-27 02:30:00|||||||||21
1727404500000|2024-09-27 02:35:00|||||||||13
1727404800000|2024-09-27 02:40:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|254
1727405100000|2024-09-27 02:45:00|||||||||28
1727405400000|2024-09-27 02:50:00|||||||||4
1727405700000|2024-09-27 02:55:00|10419.4|10417.4|10419|10417|10419.4|10417.4|10418.8|10416.8|316
1727406000000|2024-09-27 03:00:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419|10417|36
1727406300000|2024-09-27 03:05:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.6|10416.6|297
1727406600000|2024-09-27 03:10:00|||||||||179
1727406900000|2024-09-27 03:15:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|66
1727407200000|2024-09-27 03:20:00|10418|10416|10418|10416|10418|10416|10418|10416|508
1727407500000|2024-09-27 03:25:00|||||||||114
1727407800000|2024-09-27 03:30:00|||||||||198
1727408100000|2024-09-27 03:35:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|254
1727408400000|2024-09-27 03:40:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418.2|10416.2|780
1727408700000|2024-09-27 03:45:00|||||||||76
1727409000000|2024-09-27 03:50:00|10418|10416|10418|10416|10418|10416|10418|10416|42
1727409300000|2024-09-27 03:55:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|162
1727409600000|2024-09-27 04:00:00|10417.8|10415.8|10417.6|10415.6|10417.8|10415.8|10417.2|10415.2|1120
1727409900000|2024-09-27 04:05:00|||||||||5
1727410200000|2024-09-27 04:10:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|589
1727410500000|2024-09-27 04:15:00|||||||||2
1727410800000|2024-09-27 04:20:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|221
1727411100000|2024-09-27 04:25:00|||||||||3
1727411400000|2024-09-27 04:30:00|||||||||242
1727411700000|2024-09-27 04:35:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|454
1727412000000|2024-09-27 04:40:00|||||||||8
1727412300000|2024-09-27 04:45:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|937
1727412600000|2024-09-27 04:50:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|866
1727412900000|2024-09-27 04:55:00|10416|10414|10416|10414|10416|10414|10416|10414|867
1727413200000|2024-09-27 05:00:00|||||||||44
1727413500000|2024-09-27 05:05:00|||||||||654
1727413800000|2024-09-27 05:10:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|583
1727414100000|2024-09-27 05:15:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|113
1727414400000|2024-09-27 05:20:00|10416.2|10414.2|10416.4|10414.4|10416.4|10414.4|10416|10414|527
1727414700000|2024-09-27 05:25:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|641
1727415000000|2024-09-27 05:30:00|10416.4|10414.4|10416.6|10414.6|10416.8|10414.8|10416.4|10414.4|725
1727415300000|2024-09-27 05:35:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|252
1727415600000|2024-09-27 05:40:00|||||||||61
1727415900000|2024-09-27 05:45:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|172
1727416200000|2024-09-27 05:50:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417|10415|807
1727416500000|2024-09-27 05:55:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|553
1727416800000|2024-09-27 06:00:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|371
1727417100000|2024-09-27 06:05:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|450
1727417400000|2024-09-27 06:10:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|286
1727417700000|2024-09-27 06:15:00|10418|10416|10418|10416|10418|10416|10418|10416|505
1727418000000|2024-09-27 06:20:00|10418.4|10416.4|10418.4|10416.4|10419.2|10417.2|10418|10416|2189
1727418300000|2024-09-27 06:25:00|10418.8|10416.8|10417.2|10415.2|10418.8|10416.8|10417.2|10415.2|1205
1727418600000|2024-09-27 06:30:00|10417.4|10415.4|10416.8|10414.8|10417.6|10415.6|10416|10414|972
1727418900000|2024-09-27 06:35:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10415.6|10413.6|2119
1727419200000|2024-09-27 06:40:00|10416.4|10414.4|10417.6|10415.6|10417.6|10415.6|10416.4|10414.4|2141
1727419500000|2024-09-27 06:45:00|10418.4|10416.4|10421.1|10419.1|10421.5|10419.5|10418.4|10416.4|6319
1727419800000|2024-09-27 06:50:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|974
1727420100000|2024-09-27 06:55:00|10421.9|10419.9|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|1847
1727420400000|2024-09-27 07:00:00|10422.7|10420.7|10423.1|10421.1|10423.9|10421.9|10422.7|10420.7|2830
1727420700000|2024-09-27 07:05:00|10423.5|10421.5|10423.5|10421.5|10424.2|10422.2|10422.7|10420.7|2176
1727421000000|2024-09-27 07:10:00|10423.7|10421.7|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|578
1727421300000|2024-09-27 07:15:00|10424|10422|10423.1|10421.1|10424.6|10422.6|10423.1|10421.1|1372
1727421600000|2024-09-27 07:20:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|593
1727421900000|2024-09-27 07:25:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|1088
1727422200000|2024-09-27 07:30:00|10423.3|10421.3|10422.7|10420.7|10423.5|10421.5|10422.3|10420.3|1001
1727422500000|2024-09-27 07:35:00|10423.1|10421.1|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|3417
1727422800000|2024-09-27 07:40:00|10423.7|10421.7|10423.1|10421.1|10423.9|10421.9|10422.7|10420.7|2470
1727423100000|2024-09-27 07:45:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|689
1727423400000|2024-09-27 07:50:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|746
1727423700000|2024-09-27 07:55:00|10422.7|10420.7|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|1309
1727424000000|2024-09-27 08:00:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|771
1727424300000|2024-09-27 08:05:00|10423.1|10421.1|10421.9|10419.9|10423.1|10421.1|10421.5|10419.5|2263
1727424600000|2024-09-27 08:10:00|10421.7|10419.7|10421.9|10419.9|10422.3|10420.3|10421.7|10419.7|247
1727424900000|2024-09-27 08:15:00|10421.5|10419.5|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|846
1727425200000|2024-09-27 08:20:00|10420.5|10418.5|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|1343
1727425500000|2024-09-27 08:25:00|10419.6|10417.6|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|1714
1727425800000|2024-09-27 08:30:00|10419.6|10417.6|10418.8|10416.8|10419.9|10417.9|10418.8|10416.8|1392
1727426100000|2024-09-27 08:35:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|761
1727426400000|2024-09-27 08:40:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|165
1727426700000|2024-09-27 08:45:00|10418.4|10416.4|10419.9|10417.9|10419.9|10417.9|10418.4|10416.4|4919
1727427000000|2024-09-27 08:50:00|10420.1|10418.1|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|478
1727427300000|2024-09-27 08:55:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|2387
1727427600000|2024-09-27 09:00:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|341
1727427900000|2024-09-27 09:05:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|277
1727428200000|2024-09-27 09:10:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|248
1727428500000|2024-09-27 09:15:00|10420.1|10418.1|10419.2|10417.2|10420.3|10418.3|10419.2|10417.2|558
1727428800000|2024-09-27 09:20:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1242
1727429100000|2024-09-27 09:25:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1491
1727429400000|2024-09-27 09:30:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|184
1727429700000|2024-09-27 09:35:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|893
1727430000000|2024-09-27 09:40:00|10419|10417|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|290
1727430300000|2024-09-27 09:45:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|250
1727430600000|2024-09-27 09:50:00|10418.2|10416.2|10418.4|10416.4|10418.8|10416.8|10418.2|10416.2|273
1727430900000|2024-09-27 09:55:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|205
1727431200000|2024-09-27 10:00:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|279
1727431500000|2024-09-27 10:05:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|530
1727431800000|2024-09-27 10:10:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|185
1727432100000|2024-09-27 10:15:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10418|10416|236
1727432400000|2024-09-27 10:20:00|10418.6|10416.6|10418.4|10416.4|10418.6|10416.6|10418.4|10416.4|109
1727432700000|2024-09-27 10:25:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|242
1727433000000|2024-09-27 10:30:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|187
1727433300000|2024-09-27 10:35:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|262
1727433600000|2024-09-27 10:40:00|10418|10416|10418|10416|10418|10416|10418|10416|835
1727433900000|2024-09-27 10:45:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|821
1727434200000|2024-09-27 10:50:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|308
1727434500000|2024-09-27 10:55:00|10418.6|10416.6|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|1508
1727434800000|2024-09-27 11:00:00|10419|10417|10418.6|10416.6|10419.6|10417.6|10418.4|10416.4|804
1727435100000|2024-09-27 11:05:00|10418.8|10416.8|10419.6|10417.6|10420.3|10418.3|10418.8|10416.8|1506
1727435400000|2024-09-27 11:10:00|10419.8|10417.8|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|240
1727435700000|2024-09-27 11:15:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|1298
1727436000000|2024-09-27 11:20:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|847
1727436300000|2024-09-27 11:25:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|3459
1727436600000|2024-09-27 11:30:00|10419.2|10417.2|10419.6|10417.6|10419.9|10417.9|10418.8|10416.8|850
1727436900000|2024-09-27 11:35:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|1119
1727437200000|2024-09-27 11:40:00|10418.6|10416.6|10419.6|10417.6|10419.6|10417.6|10418.6|10416.6|775
1727437500000|2024-09-27 11:45:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|654
1727437800000|2024-09-27 11:50:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|639
1727438100000|2024-09-27 11:55:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|2037
1727438400000|2024-09-27 12:00:00|10420.5|10418.5|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|3916
1727438700000|2024-09-27 12:05:00|10421.9|10419.9|10421.5|10419.5|10422.3|10420.3|10421.1|10419.1|4982
1727439000000|2024-09-27 12:10:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10421.1|10419.1|5139
1727439300000|2024-09-27 12:15:00|10421.5|10419.5|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|3210
1727439600000|2024-09-27 12:20:00|10422.3|10420.3|10422.7|10420.7|10423.5|10421.5|10421.9|10419.9|2380
1727439900000|2024-09-27 12:25:00|10423.1|10421.1|10421.9|10419.9|10423.5|10421.5|10421.5|10419.5|3047
1727440200000|2024-09-27 12:30:00|10422.3|10420.3|10425|10423|10427.4|10425.4|10421.3|10419.3|11620
1727440500000|2024-09-27 12:35:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10423.9|10421.9|6048
1727440800000|2024-09-27 12:40:00|10425|10423|10426.6|10424.6|10426.6|10424.6|10424.2|10422.2|4843
1727441100000|2024-09-27 12:45:00|10427|10425|10426.6|10424.6|10427.4|10425.4|10426.2|10424.2|4302
1727441400000|2024-09-27 12:50:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|2589
1727441700000|2024-09-27 12:55:00|10425.8|10423.8|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|2425
1727442000000|2024-09-27 13:00:00|10426.6|10424.6|10425|10423|10426.6|10424.6|10425|10423|2544
1727442300000|2024-09-27 13:05:00|10425.4|10423.4|10424.2|10422.2|10425.4|10423.4|10424.2|10422.2|3185
1727442600000|2024-09-27 13:10:00|10424.4|10422.4|10425.4|10423.4|10425.4|10423.4|10424.4|10422.4|2042
1727442900000|2024-09-27 13:15:00|10425|10423|10425|10423|10425.8|10423.8|10425|10423|2092
1727443200000|2024-09-27 13:20:00|10425.2|10423.2|10423.5|10421.5|10425.4|10423.4|10423.5|10421.5|3994
1727443500000|2024-09-27 13:25:00|10423.7|10421.7|10423.5|10421.5|10423.9|10421.9|10422.7|10420.7|5899
1727443800000|2024-09-27 13:30:00|10423.7|10421.7|10424.6|10422.6|10424.6|10422.6|10422.7|10420.7|3752
1727444100000|2024-09-27 13:35:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10424.6|10422.6|5578
1727444400000|2024-09-27 13:40:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425|10423|6369
1727444700000|2024-09-27 13:45:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|1982
1727445000000|2024-09-27 13:50:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|1786
1727445300000|2024-09-27 13:55:00|10427.4|10425.4|10426.8|10424.8|10427.4|10425.4|10426.6|10424.6|1539
1727445600000|2024-09-27 14:00:00|10426.6|10424.6|10427.4|10425.4|10427.8|10425.8|10425.8|10423.8|7398
1727445900000|2024-09-27 14:05:00|10427.2|10425.2|10427.8|10425.8|10427.8|10425.8|10427|10425|6883
1727446200000|2024-09-27 14:10:00|10427.4|10425.4|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|1470
1727446500000|2024-09-27 14:15:00|10427|10425|10426.2|10424.2|10427|10425|10426.2|10424.2|1410
1727446800000|2024-09-27 14:20:00|10426|10424|10425|10423|10426.2|10424.2|10425|10423|1336
1727447100000|2024-09-27 14:25:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|490
1727447400000|2024-09-27 14:30:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10424.6|10422.6|834
1727447700000|2024-09-27 14:35:00|10426.2|10424.2|10425.4|10423.4|10426.6|10424.6|10425|10423|1605
1727448000000|2024-09-27 14:40:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10424.6|10422.6|2207
1727448300000|2024-09-27 14:45:00|10426.2|10424.2|10425|10423|10426.2|10424.2|10424.6|10422.6|1602
1727448600000|2024-09-27 14:50:00|10424.8|10422.8|10425.4|10423.4|10425.8|10423.8|10424.6|10422.6|1057
1727448900000|2024-09-27 14:55:00|10425|10423|10425.4|10423.4|10425.8|10423.8|10425|10423|770
1727449200000|2024-09-27 15:00:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|892
1727449500000|2024-09-27 15:05:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426|10424|1105
1727449800000|2024-09-27 15:10:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|1527
1727450100000|2024-09-27 15:15:00|10425.4|10423.4|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|2143
1727450400000|2024-09-27 15:20:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1140
1727450700000|2024-09-27 15:25:00|10426.2|10424.2|10427|10425|10427.4|10425.4|10426.2|10424.2|2121
1727451000000|2024-09-27 15:30:00|10426.6|10424.6|10425.8|10423.8|10427|10425|10425.4|10423.4|1700
1727451300000|2024-09-27 15:35:00|10425.6|10423.6|10425|10423|10425.8|10423.8|10425|10423|1522
1727451600000|2024-09-27 15:40:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|1011
1727451900000|2024-09-27 15:45:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1289
1727452200000|2024-09-27 15:50:00|10426.4|10424.4|10427.4|10425.4|10427.8|10425.8|10426.2|10424.2|2246
1727452500000|2024-09-27 15:55:00|10427.8|10425.8|10428.9|10426.9|10428.9|10426.9|10427.8|10425.8|1525
1727452800000|2024-09-27 16:00:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|2301
1727453100000|2024-09-27 16:05:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|1526
1727453400000|2024-09-27 16:10:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|1590
1727453700000|2024-09-27 16:15:00|10430.3|10428.3|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|2192
1727454000000|2024-09-27 16:20:00|10430.3|10428.3|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|1392
1727454300000|2024-09-27 16:25:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.3|10428.3|2148
1727454600000|2024-09-27 16:30:00|10430.1|10428.1|10431.3|10429.3|10431.7|10429.7|10430.1|10428.1|2848
1727454900000|2024-09-27 16:35:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10430.9|10428.9|2131
1727455200000|2024-09-27 16:40:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|1735
1727455500000|2024-09-27 16:45:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|1991
1727455800000|2024-09-27 16:50:00|10431.3|10429.3|10430.9|10428.9|10431.7|10429.7|10430.5|10428.5|2136
1727456100000|2024-09-27 16:55:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|529
1727456400000|2024-09-27 17:00:00|10430.5|10428.5|10430.1|10428.1|10430.9|10428.9|10430.1|10428.1|644
1727456700000|2024-09-27 17:05:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|1288
1727457000000|2024-09-27 17:10:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|219
1727457300000|2024-09-27 17:15:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|2053
1727457600000|2024-09-27 17:20:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|1071
1727457900000|2024-09-27 17:25:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|508
1727458200000|2024-09-27 17:30:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10430.9|10428.9|584
1727458500000|2024-09-27 17:35:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|528
1727458800000|2024-09-27 17:40:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|908
1727459100000|2024-09-27 17:45:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|945
1727459400000|2024-09-27 17:50:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|186
1727459700000|2024-09-27 17:55:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1030
1727460000000|2024-09-27 18:00:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|892
1727460300000|2024-09-27 18:05:00|10431.5|10429.5|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|717
1727460600000|2024-09-27 18:10:00|10431.5|10429.5|10431.3|10429.3|10431.5|10429.5|10431.3|10429.3|254
1727460900000|2024-09-27 18:15:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|500
1727461200000|2024-09-27 18:20:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|642
1727461500000|2024-09-27 18:25:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|419
1727461800000|2024-09-27 18:30:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1034
1727462100000|2024-09-27 18:35:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|264
1727462400000|2024-09-27 18:40:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|238
1727462700000|2024-09-27 18:45:00|10431.9|10429.9|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|771
1727463000000|2024-09-27 18:50:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1097
1727463300000|2024-09-27 18:55:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1966
1727463600000|2024-09-27 19:00:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10430.9|10428.9|1982
1727463900000|2024-09-27 19:05:00|10430.9|10428.9|10431.7|10429.7|10431.7|10429.7|10430.9|10428.9|526
1727464200000|2024-09-27 19:10:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1061
1727464500000|2024-09-27 19:15:00|10431.9|10429.9|10431.7|10429.7|10432.1|10430.1|10431.5|10429.5|437
1727464800000|2024-09-27 19:20:00|||||||||430
1727465100000|2024-09-27 19:25:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|1005
1727465400000|2024-09-27 19:30:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|346
1727465700000|2024-09-27 19:35:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|1027
1727466000000|2024-09-27 19:40:00|10431.5|10429.5|10431.3|10429.3|10431.5|10429.5|10431.3|10429.3|1096
1727466300000|2024-09-27 19:45:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|796
1727466600000|2024-09-27 19:50:00|||||||||1187
1727466900000|2024-09-27 19:55:00|10430.9|10428.9|10432.8|10430.8|10432.8|10430.8|10430.5|10428.5|3580
1727467200000|2024-09-27 20:00:00|10432.4|10430.4|10431.7|10429.7|10432.4|10430.4|10430.9|10428.9|3105
1727467500000|2024-09-27 20:05:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|923
1727467800000|2024-09-27 20:10:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|417
1727468100000|2024-09-27 20:15:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|661
1727468400000|2024-09-27 20:20:00|10432.8|10430.8|10432.4|10430.4|10433|10431|10432.4|10430.4|1100
1727468700000|2024-09-27 20:25:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.6|10430.6|8011
1727469000000|2024-09-27 20:30:00|10433.2|10431.2|10433|10431|10433.2|10431.2|10432.8|10430.8|844
1727469300000|2024-09-27 20:35:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|340
1727469600000|2024-09-27 20:40:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|75
1727469900000|2024-09-27 20:45:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1325
1727470200000|2024-09-27 20:50:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|979
1727470500000|2024-09-27 20:55:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|1786
1727647200000|2024-09-29 22:00:00|10431.1|10429.1|10429.7|10427.7|10431.7|10429.7|10429.7|10427.7|905
1727647500000|2024-09-29 22:05:00|10430.1|10428.1|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|204
1727647800000|2024-09-29 22:10:00|10431.1|10429.1|10430.5|10428.5|10431.1|10429.1|10430.5|10428.5|159
1727648100000|2024-09-29 22:15:00|10430.9|10428.9|10431.7|10429.7|10431.7|10429.7|10430.9|10428.9|300
1727648400000|2024-09-29 22:20:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|214
1727648700000|2024-09-29 22:25:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|255
1727649000000|2024-09-29 22:30:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|95
1727649300000|2024-09-29 22:35:00|||||||||65
1727649600000|2024-09-29 22:40:00|||||||||3
1727649900000|2024-09-29 22:45:00|||||||||5
1727650200000|2024-09-29 22:50:00|||||||||11
1727650500000|2024-09-29 22:55:00|10431.5|10429.5|10431.3|10429.3|10431.5|10429.5|10431.3|10429.3|106
1727650800000|2024-09-29 23:00:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|3
1727651400000|2024-09-29 23:10:00|10430.7|10428.7|10430.5|10428.5|10430.7|10428.7|10430.5|10428.5|90
1727651700000|2024-09-29 23:15:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|589
1727652000000|2024-09-29 23:20:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.3|10428.3|10
1727652300000|2024-09-29 23:25:00|||||||||5
1727652600000|2024-09-29 23:30:00|||||||||14
1727652900000|2024-09-29 23:35:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|60
1727653200000|2024-09-29 23:40:00|10430.9|10428.9|10430.7|10428.7|10430.9|10428.9|10430.5|10428.5|233
1727653500000|2024-09-29 23:45:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|257
1727653800000|2024-09-29 23:50:00|10429.7|10427.7|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|305
1727654100000|2024-09-29 23:55:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|134
1727654400000|2024-09-30 00:00:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|636
1727654700000|2024-09-30 00:05:00|10430.3|10428.3|10430.1|10428.1|10430.5|10428.5|10429.9|10427.9|67
1727655000000|2024-09-30 00:10:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|417
1727655300000|2024-09-30 00:15:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|260
1727655600000|2024-09-30 00:20:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|115
1727655900000|2024-09-30 00:25:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|347
1727656200000|2024-09-30 00:30:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|232
1727656500000|2024-09-30 00:35:00|||||||||127
1727656800000|2024-09-30 00:40:00|||||||||287
1727657100000|2024-09-30 00:45:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|22
1727657400000|2024-09-30 00:50:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|282
1727657700000|2024-09-30 00:55:00|10428.9|10426.9|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|408
1727658000000|2024-09-30 01:00:00|10429.5|10427.5|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|308
1727658300000|2024-09-30 01:05:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10429.1|10427.1|111
1727658600000|2024-09-30 01:10:00|10429.7|10427.7|10429.7|10427.7|10429.9|10427.9|10429.7|10427.7|177
1727658900000|2024-09-30 01:15:00|10429.9|10427.9|10429.7|10427.7|10429.9|10427.9|10429.7|10427.7|52
1727659200000|2024-09-30 01:20:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|593
1727659500000|2024-09-30 01:25:00|10429.7|10427.7|10430.7|10428.7|10430.9|10428.9|10429.7|10427.7|727
1727659800000|2024-09-30 01:30:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|562
1727660100000|2024-09-30 01:35:00|10430.3|10428.3|10430.1|10428.1|10430.3|10428.3|10430.1|10428.1|36
1727660400000|2024-09-30 01:40:00|10429.9|10427.9|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|241
1727660700000|2024-09-30 01:45:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|126
1727661000000|2024-09-30 01:50:00|10430.5|10428.5|10430.9|10428.9|10431.1|10429.1|10430.5|10428.5|219
1727661300000|2024-09-30 01:55:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|189
1727661600000|2024-09-30 02:00:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|109
1727661900000|2024-09-30 02:05:00|10430.7|10428.7|10430.1|10428.1|10430.9|10428.9|10430.1|10428.1|481
1727662200000|2024-09-30 02:10:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.3|10428.3|166
1727662500000|2024-09-30 02:15:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|31
1727662800000|2024-09-30 02:20:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|194
1727663100000|2024-09-30 02:25:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|201
1727663400000|2024-09-30 02:30:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|215
1727663700000|2024-09-30 02:35:00|10430.7|10428.7|10430.1|10428.1|10430.7|10428.7|10430.1|10428.1|227
1727664000000|2024-09-30 02:40:00|||||||||10
1727664300000|2024-09-30 02:45:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|179
1727664600000|2024-09-30 02:50:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|105
1727664900000|2024-09-30 02:55:00|10429.5|10427.5|10429.7|10427.7|10429.7|10427.7|10429.5|10427.5|100
1727665200000|2024-09-30 03:00:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|351
1727665500000|2024-09-30 03:05:00|10429.5|10427.5|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|140
1727665800000|2024-09-30 03:10:00|||||||||55
1727666100000|2024-09-30 03:15:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|72
1727666400000|2024-09-30 03:20:00|||||||||93
1727666700000|2024-09-30 03:25:00|||||||||23
1727667000000|2024-09-30 03:30:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|226
1727667600000|2024-09-30 03:40:00|||||||||506
1727667900000|2024-09-30 03:45:00|10430.1|10428.1|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|298
1727668200000|2024-09-30 03:50:00|10429.5|10427.5|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|32
1727668500000|2024-09-30 03:55:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|553
1727668800000|2024-09-30 04:00:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|490
1727669100000|2024-09-30 04:05:00|10429.7|10427.7|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|921
1727669400000|2024-09-30 04:10:00|10430.7|10428.7|10430.9|10428.9|10430.9|10428.9|10430.7|10428.7|1006
1727669700000|2024-09-30 04:15:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|381
1727670000000|2024-09-30 04:20:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|220
1727670300000|2024-09-30 04:25:00|||||||||83
1727670600000|2024-09-30 04:30:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|279
1727670900000|2024-09-30 04:35:00|||||||||118
1727671200000|2024-09-30 04:40:00|10430.7|10428.7|10430.5|10428.5|10430.7|10428.7|10430.5|10428.5|224
1727671500000|2024-09-30 04:45:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|272
1727671800000|2024-09-30 04:50:00|||||||||14
1727672100000|2024-09-30 04:55:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|237
1727672400000|2024-09-30 05:00:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|156
1727672700000|2024-09-30 05:05:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|41
1727673000000|2024-09-30 05:10:00|10430.7|10428.7|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|201
1727673300000|2024-09-30 05:15:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|268
1727673600000|2024-09-30 05:20:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|213
1727673900000|2024-09-30 05:25:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|57
1727674200000|2024-09-30 05:30:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|676
1727674500000|2024-09-30 05:35:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|414
1727674800000|2024-09-30 05:40:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.5|10429.5|860
1727675100000|2024-09-30 05:45:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|299
1727675400000|2024-09-30 05:50:00|||||||||106
1727675700000|2024-09-30 05:55:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|705
1727676000000|2024-09-30 06:00:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|599
1727676300000|2024-09-30 06:05:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|696
1727676600000|2024-09-30 06:10:00|10430.7|10428.7|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|308
1727676900000|2024-09-30 06:15:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|889
1727677200000|2024-09-30 06:20:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10431.1|10429.1|551
1727677500000|2024-09-30 06:25:00|10430.9|10428.9|10430.5|10428.5|10431.5|10429.5|10430.5|10428.5|692
1727677800000|2024-09-30 06:30:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|434
1727678100000|2024-09-30 06:35:00|10430.5|10428.5|10429.7|10427.7|10430.5|10428.5|10429.3|10427.3|711
1727678400000|2024-09-30 06:40:00|10429.3|10427.3|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|366
1727678700000|2024-09-30 06:45:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|315
1727679000000|2024-09-30 06:50:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|466
1727679300000|2024-09-30 06:55:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.9|10427.9|202
1727679600000|2024-09-30 07:00:00|10430.5|10428.5|10430.3|10428.3|10430.5|10428.5|10430.1|10428.1|436
1727679900000|2024-09-30 07:05:00|10430.5|10428.5|10431.7|10429.7|10431.7|10429.7|10430.5|10428.5|1010
1727680200000|2024-09-30 07:10:00|10431.5|10429.5|10430.5|10428.5|10431.7|10429.7|10430.5|10428.5|593
1727680500000|2024-09-30 07:15:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|706
1727680800000|2024-09-30 07:20:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|557
1727681100000|2024-09-30 07:25:00|10430.1|10428.1|10430.9|10428.9|10431.3|10429.3|10429.7|10427.7|1557
1727681400000|2024-09-30 07:30:00|10430.5|10428.5|10429.7|10427.7|10430.9|10428.9|10429.7|10427.7|1744
1727681700000|2024-09-30 07:35:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|1077
1727682000000|2024-09-30 07:40:00|10429.3|10427.3|10429.3|10427.3|10430.1|10428.1|10428.9|10426.9|1239
1727682300000|2024-09-30 07:45:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|337
1727682600000|2024-09-30 07:50:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|551
1727682900000|2024-09-30 07:55:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|2564
1727683200000|2024-09-30 08:00:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|2748
1727683500000|2024-09-30 08:05:00|10427|10425|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|1921
1727683800000|2024-09-30 08:10:00|10427.4|10425.4|10425.8|10423.8|10427.4|10425.4|10425.8|10423.8|1430
1727684100000|2024-09-30 08:15:00|10425.6|10423.6|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|2315
1727684400000|2024-09-30 08:20:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|447
1727684700000|2024-09-30 08:25:00|10425.4|10423.4|10424.6|10422.6|10425.8|10423.8|10424.2|10422.2|3628
1727685000000|2024-09-30 08:30:00|10424.2|10422.2|10425|10423|10425|10423|10424.2|10422.2|1336
1727685300000|2024-09-30 08:35:00|10424.6|10422.6|10425.4|10423.4|10425.8|10423.8|10424.6|10422.6|1212
1727685600000|2024-09-30 08:40:00|10425|10423|10425|10423|10425|10423|10425|10423|493
1727685900000|2024-09-30 08:45:00|10425.4|10423.4|10424.2|10422.2|10425.4|10423.4|10424.2|10422.2|2213
1727686200000|2024-09-30 08:50:00|10424.6|10422.6|10423.5|10421.5|10425|10423|10423.5|10421.5|1714
1727686500000|2024-09-30 08:55:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|1055
1727686800000|2024-09-30 09:00:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|1295
1727687100000|2024-09-30 09:05:00|10423.5|10421.5|10424.2|10422.2|10424.4|10422.4|10423.5|10421.5|586
1727687400000|2024-09-30 09:10:00|10424.6|10422.6|10423.9|10421.9|10424.6|10422.6|10423.5|10421.5|909
1727687700000|2024-09-30 09:15:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|786
1727688000000|2024-09-30 09:20:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|599
1727688300000|2024-09-30 09:25:00|10423.5|10421.5|10423.7|10421.7|10423.9|10421.9|10423.5|10421.5|1077
1727688600000|2024-09-30 09:30:00|10423.5|10421.5|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|793
1727688900000|2024-09-30 09:35:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|526
1727689200000|2024-09-30 09:40:00|10422.7|10420.7|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|747
1727689500000|2024-09-30 09:45:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|194
1727689800000|2024-09-30 09:50:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|1334
1727690100000|2024-09-30 09:55:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|216
1727690400000|2024-09-30 10:00:00|10422.7|10420.7|10421.1|10419.1|10422.7|10420.7|10421.1|10419.1|2420
1727690700000|2024-09-30 10:05:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1243
1727691000000|2024-09-30 10:10:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|638
1727691300000|2024-09-30 10:15:00|10421.1|10419.1|10420.3|10418.3|10421.5|10419.5|10419.9|10417.9|1795
1727691600000|2024-09-30 10:20:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|127
1727691900000|2024-09-30 10:25:00|||||||||107
1727692200000|2024-09-30 10:30:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1816
1727692500000|2024-09-30 10:35:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|844
1727692800000|2024-09-30 10:40:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|473
1727693100000|2024-09-30 10:45:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|730
1727693400000|2024-09-30 10:50:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|855
1727693700000|2024-09-30 10:55:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|968
1727694000000|2024-09-30 11:00:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|348
1727694300000|2024-09-30 11:05:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|777
1727694600000|2024-09-30 11:10:00|10423.9|10421.9|10424.2|10422.2|10424.6|10422.6|10423.5|10421.5|580
1727694900000|2024-09-30 11:15:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|419
1727695200000|2024-09-30 11:20:00|10424.6|10422.6|10425|10423|10425.4|10423.4|10424.2|10422.2|704
1727695500000|2024-09-30 11:25:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|606
1727695800000|2024-09-30 11:30:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|407
1727696100000|2024-09-30 11:35:00|10425.4|10423.4|10425|10423|10425.8|10423.8|10425|10423|525
1727696400000|2024-09-30 11:40:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|1757
1727696700000|2024-09-30 11:45:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1076
1727697000000|2024-09-30 11:50:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|930
1727697300000|2024-09-30 11:55:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1785
1727697600000|2024-09-30 12:00:00|10423.5|10421.5|10422.3|10420.3|10423.5|10421.5|10422.3|10420.3|2572
1727697900000|2024-09-30 12:05:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|2026
1727698200000|2024-09-30 12:10:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|1442
1727698500000|2024-09-30 12:15:00|10421.9|10419.9|10420.3|10418.3|10422.3|10420.3|10420.3|10418.3|1774
1727698800000|2024-09-30 12:20:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|1691
1727699100000|2024-09-30 12:25:00|10420.7|10418.7|10419.6|10417.6|10420.7|10418.7|10419.2|10417.2|3752
1727699400000|2024-09-30 12:30:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|1459
1727699700000|2024-09-30 12:35:00|10419.8|10417.8|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|2044
1727700000000|2024-09-30 12:40:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.3|10418.3|2305
1727700300000|2024-09-30 12:45:00|10420.7|10418.7|10419.9|10417.9|10421.1|10419.1|10419.6|10417.6|1467
1727700600000|2024-09-30 12:50:00|10419.6|10417.6|10418.8|10416.8|10419.6|10417.6|10418.4|10416.4|3583
1727700900000|2024-09-30 12:55:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|1584
1727701200000|2024-09-30 13:00:00|10419.6|10417.6|10420.3|10418.3|10420.7|10418.7|10418.4|10416.4|3383
1727701500000|2024-09-30 13:05:00|10420.1|10418.1|10421.7|10419.7|10422.3|10420.3|10419.9|10417.9|2446
1727701800000|2024-09-30 13:10:00|10421.9|10419.9|10421.1|10419.1|10422.3|10420.3|10420.7|10418.7|2057
1727702100000|2024-09-30 13:15:00|10421.3|10419.3|10422.7|10420.7|10423.5|10421.5|10421.1|10419.1|7678
1727702400000|2024-09-30 13:20:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|2137
1727702700000|2024-09-30 13:25:00|10422.7|10420.7|10423.5|10421.5|10423.9|10421.9|10422.3|10420.3|2632
1727703000000|2024-09-30 13:30:00|10423.9|10421.9|10423.1|10421.1|10424.2|10422.2|10422.3|10420.3|4766
1727703300000|2024-09-30 13:35:00|10422.7|10420.7|10422.7|10420.7|10423.5|10421.5|10422.3|10420.3|3596
1727703600000|2024-09-30 13:40:00|10422.5|10420.5|10421.9|10419.9|10422.7|10420.7|10421.5|10419.5|2366
1727703900000|2024-09-30 13:45:00|10421.5|10419.5|10423.1|10421.1|10423.5|10421.5|10421.5|10419.5|3247
1727704200000|2024-09-30 13:50:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|2137
1727704500000|2024-09-30 13:55:00|10423.9|10421.9|10422.7|10420.7|10424.2|10422.2|10422.7|10420.7|3200
1727704800000|2024-09-30 14:00:00|10422.3|10420.3|10422.7|10420.7|10423.5|10421.5|10422.3|10420.3|2140
1727705100000|2024-09-30 14:05:00|10423.1|10421.1|10423.1|10421.1|10424.2|10422.2|10422.7|10420.7|2168
1727705400000|2024-09-30 14:10:00|10423.5|10421.5|10424.2|10422.2|10424.6|10422.6|10423.5|10421.5|2449
1727705700000|2024-09-30 14:15:00|10423.9|10421.9|10423.5|10421.5|10424.2|10422.2|10423.1|10421.1|2096
1727706000000|2024-09-30 14:20:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|1085
1727706300000|2024-09-30 14:25:00|10423.9|10421.9|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|2007
1727706600000|2024-09-30 14:30:00|10423.5|10421.5|10424.2|10422.2|10424.4|10422.4|10422.7|10420.7|2171
1727706900000|2024-09-30 14:35:00|10423.9|10421.9|10424.6|10422.6|10425|10423|10423.9|10421.9|1357
1727707200000|2024-09-30 14:40:00|10424.2|10422.2|10423.1|10421.1|10424.2|10422.2|10423.1|10421.1|2269
1727707500000|2024-09-30 14:45:00|10422.9|10420.9|10422.3|10420.3|10422.9|10420.9|10421.5|10419.5|3222
1727707800000|2024-09-30 14:50:00|10421.9|10419.9|10420.7|10418.7|10421.9|10419.9|10420.7|10418.7|4835
1727708100000|2024-09-30 14:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1398
1727708400000|2024-09-30 15:00:00|10421.5|10419.5|10421.5|10419.5|10422.7|10420.7|10421.1|10419.1|3497
1727708700000|2024-09-30 15:05:00|10421.1|10419.1|10420.3|10418.3|10421.9|10419.9|10420.3|10418.3|1678
1727709000000|2024-09-30 15:10:00|10419.9|10417.9|10421.1|10419.1|10421.1|10419.1|10419.2|10417.2|2939
1727709300000|2024-09-30 15:15:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|1625
1727709600000|2024-09-30 15:20:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|1185
1727709900000|2024-09-30 15:25:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|944
1727710200000|2024-09-30 15:30:00|10421.5|10419.5|10420.3|10418.3|10422.3|10420.3|10419.9|10417.9|3904
1727710500000|2024-09-30 15:35:00|10419.9|10417.9|10420.1|10418.1|10420.3|10418.3|10419.9|10417.9|1618
1727710800000|2024-09-30 15:40:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|569
1727711100000|2024-09-30 15:45:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|841
1727711400000|2024-09-30 15:50:00|10419.6|10417.6|10420.7|10418.7|10421.1|10419.1|10419.6|10417.6|1611
1727711700000|2024-09-30 15:55:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|920
1727712000000|2024-09-30 16:00:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10421.1|10419.1|1784
1727712300000|2024-09-30 16:05:00|10422.3|10420.3|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|1485
1727712600000|2024-09-30 16:10:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|729
1727712900000|2024-09-30 16:15:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|3137
1727713200000|2024-09-30 16:20:00|10421.7|10419.7|10422.3|10420.3|10423.1|10421.1|10421.1|10419.1|5193
1727713500000|2024-09-30 16:25:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|582
1727713800000|2024-09-30 16:30:00|10422.7|10420.7|10424.2|10422.2|10425|10423|10422.7|10420.7|6388
1727714100000|2024-09-30 16:35:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|3195
1727714400000|2024-09-30 16:40:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|3751
1727714700000|2024-09-30 16:45:00|10424.2|10422.2|10425|10423|10425|10423|10424.2|10422.2|1973
1727715000000|2024-09-30 16:50:00|10425.4|10423.4|10425|10423|10425.8|10423.8|10425|10423|4146
1727715300000|2024-09-30 16:55:00|10424.6|10422.6|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|1520
1727715600000|2024-09-30 17:00:00|10424.2|10422.2|10424.6|10422.6|10425|10423|10424.2|10422.2|512
1727715900000|2024-09-30 17:05:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|237
1727716200000|2024-09-30 17:10:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|430
1727716500000|2024-09-30 17:15:00|10425.2|10423.2|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|1515
1727716800000|2024-09-30 17:20:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|547
1727717100000|2024-09-30 17:25:00|10424.6|10422.6|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|849
1727717400000|2024-09-30 17:30:00|10425.2|10423.2|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|1163
1727717700000|2024-09-30 17:35:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|2622
1727718000000|2024-09-30 17:40:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|2353
1727718300000|2024-09-30 17:45:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|1732
1727718600000|2024-09-30 17:50:00|10423.9|10421.9|10423.9|10421.9|10424.4|10422.4|10423.9|10421.9|2210
1727718900000|2024-09-30 17:55:00|10425.4|10423.4|10423.1|10421.1|10425.8|10423.8|10421.5|10419.5|10149
1727719200000|2024-09-30 18:00:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|2050
1727719500000|2024-09-30 18:05:00|10422.3|10420.3|10419.2|10417.2|10422.3|10420.3|10417.6|10415.6|8996
1727719800000|2024-09-30 18:10:00|10418.8|10416.8|10413.7|10411.7|10418.8|10416.8|10412.1|10410.1|15152
1727720100000|2024-09-30 18:15:00|10414.1|10412.1|10411|10409|10414.1|10412.1|10411|10409|6513
1727720400000|2024-09-30 18:20:00|10410.6|10408.6|10412.9|10410.9|10412.9|10410.9|10409.8|10407.8|5966
1727720700000|2024-09-30 18:25:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10411.4|10409.4|2563
1727721000000|2024-09-30 18:30:00|10412.5|10410.5|10414.1|10412.1|10414.5|10412.5|10412.1|10410.1|5288
1727721300000|2024-09-30 18:35:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10411.7|10409.7|3392
1727721600000|2024-09-30 18:40:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.3|10411.3|3946
1727721900000|2024-09-30 18:45:00|10413.7|10411.7|10414.5|10412.5|10414.5|10412.5|10412.9|10410.9|4042
1727722200000|2024-09-30 18:50:00|10414.9|10412.9|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|2777
1727722500000|2024-09-30 18:55:00|10414.3|10412.3|10413.3|10411.3|10414.3|10412.3|10412.9|10410.9|3441
1727722800000|2024-09-30 19:00:00|10412.9|10410.9|10413.3|10411.3|10414.1|10412.1|10412.5|10410.5|2862
1727723100000|2024-09-30 19:05:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10412.9|10410.9|3896
1727723400000|2024-09-30 19:10:00|10413.5|10411.5|10412.1|10410.1|10413.5|10411.5|10412.1|10410.1|3548
1727723700000|2024-09-30 19:15:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|1700
1727724000000|2024-09-30 19:20:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|1300
1727724300000|2024-09-30 19:25:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10411.7|10409.7|1478
1727724600000|2024-09-30 19:30:00|10412.3|10410.3|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|1254
1727724900000|2024-09-30 19:35:00|10412.5|10410.5|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|1908
1727725200000|2024-09-30 19:40:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|2290
1727725500000|2024-09-30 19:45:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1616
1727725800000|2024-09-30 19:50:00|10412.9|10410.9|10414.1|10412.1|10414.5|10412.5|10412.9|10410.9|3532
1727726100000|2024-09-30 19:55:00|10414.5|10412.5|10414.5|10412.5|10415.6|10413.6|10413.7|10411.7|8471
1727726400000|2024-09-30 20:00:00|10414.9|10412.9|10415.6|10413.6|10416|10414|10414.1|10412.1|8024
1727726700000|2024-09-30 20:05:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|2498
1727727000000|2024-09-30 20:10:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|2145
1727727300000|2024-09-30 20:15:00|||||||||667
1727727600000|2024-09-30 20:20:00|10415.8|10413.8|10415.3|10413.3|10415.8|10413.8|10415.3|10413.3|2296
1727727900000|2024-09-30 20:25:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|261
1727728200000|2024-09-30 20:30:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|1606
1727728500000|2024-09-30 20:35:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|1397
1727728800000|2024-09-30 20:40:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|2211
1727729100000|2024-09-30 20:45:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1643
1727729400000|2024-09-30 20:50:00|10414.7|10412.7|10414.9|10412.9|10414.9|10412.9|10414.7|10412.7|937
1727729700000|2024-09-30 20:55:00|10414.7|10412.7|10414.9|10412.9|10415.3|10413.3|10414.7|10412.7|2054
1727733600000|2024-09-30 22:00:00|10414.7|10412.7|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|247
1727733900000|2024-09-30 22:05:00|10414.7|10412.7|10415.3|10413.3|10415.6|10413.6|10414.7|10412.7|340
1727734200000|2024-09-30 22:10:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|312
1727734500000|2024-09-30 22:15:00|||||||||1
1727734800000|2024-09-30 22:20:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|188
1727735100000|2024-09-30 22:25:00|10415.5|10413.5|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|67
1727735400000|2024-09-30 22:30:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|41
1727735700000|2024-09-30 22:35:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|363
1727736000000|2024-09-30 22:40:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|235
1727736300000|2024-09-30 22:45:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|195
1727736600000|2024-09-30 22:50:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|186
1727736900000|2024-09-30 22:55:00|10415.8|10413.8|10415.6|10413.6|10416|10414|10415.6|10413.6|566
1727737200000|2024-09-30 23:00:00|||||||||6
1727737500000|2024-09-30 23:05:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10416|10414|520
1727737800000|2024-09-30 23:10:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|176
1727738100000|2024-09-30 23:15:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|100
1727738400000|2024-09-30 23:20:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|308
1727738700000|2024-09-30 23:25:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|10
1727739000000|2024-09-30 23:30:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|79
1727739300000|2024-09-30 23:35:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|410
1727739600000|2024-09-30 23:40:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|273
1727739900000|2024-09-30 23:45:00|||||||||60
1727740200000|2024-09-30 23:50:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.1|10413.1|447
1727740500000|2024-09-30 23:55:00|10415.1|10413.1|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|272
1727740800000|2024-10-01 00:00:00|10415.6|10413.6|10416|10414|10416|10414|10414.5|10412.5|302
1727741100000|2024-10-01 00:05:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10415.8|10413.8|163
1727741400000|2024-10-01 00:10:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|118
1727741700000|2024-10-01 00:15:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1239
1727742000000|2024-10-01 00:20:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416|10414|97
1727742300000|2024-10-01 00:25:00|10416.6|10414.6|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|276
1727742600000|2024-10-01 00:30:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|106
1727742900000|2024-10-01 00:35:00|10416.6|10414.6|10416.4|10414.4|10416.6|10414.6|10416.4|10414.4|74
1727743200000|2024-10-01 00:40:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|262
1727743500000|2024-10-01 00:45:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|162
1727743800000|2024-10-01 00:50:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|104
1727744100000|2024-10-01 00:55:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|184
1727744400000|2024-10-01 01:00:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|405
1727744700000|2024-10-01 01:05:00|||||||||28
1727745000000|2024-10-01 01:10:00|||||||||8
1727745300000|2024-10-01 01:15:00|||||||||733
1727745600000|2024-10-01 01:20:00|10416.6|10414.6|10417.2|10415.2|10417.2|10415.2|10416.4|10414.4|244
1727745900000|2024-10-01 01:25:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|244
1727746200000|2024-10-01 01:30:00|10417|10415|10417.6|10415.6|10417.6|10415.6|10417|10415|340
1727746500000|2024-10-01 01:35:00|||||||||57
1727746800000|2024-10-01 01:40:00|||||||||165
1727747100000|2024-10-01 01:45:00|||||||||77
1727747400000|2024-10-01 01:50:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|57
1727747700000|2024-10-01 01:55:00|10418|10416|10418|10416|10418|10416|10418|10416|444
1727748000000|2024-10-01 02:00:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|339
1727748300000|2024-10-01 02:05:00|||||||||969
1727748600000|2024-10-01 02:10:00|10418.2|10416.2|10418|10416|10418.2|10416.2|10418|10416|154
1727748900000|2024-10-01 02:15:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|523
1727749200000|2024-10-01 02:20:00|||||||||21
1727749500000|2024-10-01 02:25:00|||||||||110
1727749800000|2024-10-01 02:30:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|109
1727750100000|2024-10-01 02:35:00|||||||||62
1727750400000|2024-10-01 02:40:00|10416.8|10414.8|10417|10415|10417|10415|10416.8|10414.8|54
1727750700000|2024-10-01 02:45:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|355
1727751000000|2024-10-01 02:50:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416|10414|383
1727751300000|2024-10-01 02:55:00|||||||||74
1727751600000|2024-10-01 03:00:00|||||||||6
1727751900000|2024-10-01 03:05:00|||||||||9
1727752200000|2024-10-01 03:10:00|10416|10414|10416|10414|10416|10414|10416|10414|261
1727752500000|2024-10-01 03:15:00|||||||||5
1727752800000|2024-10-01 03:20:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|610
1727753100000|2024-10-01 03:25:00|10415.5|10413.5|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|176
1727753400000|2024-10-01 03:30:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|311
1727753700000|2024-10-01 03:35:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|676
1727754000000|2024-10-01 03:40:00|||||||||80
1727754300000|2024-10-01 03:45:00|10415.5|10413.5|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|828
1727754600000|2024-10-01 03:50:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|249
1727754900000|2024-10-01 03:55:00|||||||||2
1727755200000|2024-10-01 04:00:00|||||||||18
1727755500000|2024-10-01 04:05:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|284
1727755800000|2024-10-01 04:10:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|89
1727756100000|2024-10-01 04:15:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|60
1727757000000|2024-10-01 04:30:00|||||||||86
1727757300000|2024-10-01 04:35:00|||||||||125
1727757600000|2024-10-01 04:40:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|162
1727757900000|2024-10-01 04:45:00|10415.8|10413.8|10415.8|10413.8|10416|10414|10415.6|10413.6|50
1727758200000|2024-10-01 04:50:00|10415.6|10413.6|10415.6|10413.6|10415.8|10413.8|10415.6|10413.6|11
1727758500000|2024-10-01 04:55:00|||||||||29
1727758800000|2024-10-01 05:00:00|10415.8|10413.8|10415.6|10413.6|10416|10414|10415.6|10413.6|40
1727759100000|2024-10-01 05:05:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|234
1727759400000|2024-10-01 05:10:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|19
1727759700000|2024-10-01 05:15:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|93
1727760000000|2024-10-01 05:20:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|57
1727760300000|2024-10-01 05:25:00|||||||||561
1727760600000|2024-10-01 05:30:00|10414.9|10412.9|10414.9|10412.9|10415.1|10413.1|10414.9|10412.9|168
1727760900000|2024-10-01 05:35:00|||||||||284
1727761200000|2024-10-01 05:40:00|10415.1|10413.1|10414.9|10412.9|10415.1|10413.1|10414.9|10412.9|521
1727761500000|2024-10-01 05:45:00|10414.7|10412.7|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|439
1727761800000|2024-10-01 05:50:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|427
1727762100000|2024-10-01 05:55:00|10415.3|10413.3|10415.3|10413.3|10415.5|10413.5|10415.3|10413.3|187
1727762400000|2024-10-01 06:00:00|10415.5|10413.5|10415.3|10413.3|10415.5|10413.5|10415.3|10413.3|209
1727762700000|2024-10-01 06:05:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|29
1727763000000|2024-10-01 06:10:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|430
1727763300000|2024-10-01 06:15:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|419
1727763600000|2024-10-01 06:20:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|682
1727763900000|2024-10-01 06:25:00|10414.3|10412.3|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|312
1727764200000|2024-10-01 06:30:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|469
1727764500000|2024-10-01 06:35:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|424
1727764800000|2024-10-01 06:40:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|188
1727765100000|2024-10-01 06:45:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|448
1727765400000|2024-10-01 06:50:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|606
1727765700000|2024-10-01 06:55:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|774
1727766000000|2024-10-01 07:00:00|10416.6|10414.6|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|924
1727766300000|2024-10-01 07:05:00|10416.4|10414.4|10418.4|10416.4|10418.4|10416.4|10416.4|10414.4|3039
1727766600000|2024-10-01 07:10:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|1989
1727766900000|2024-10-01 07:15:00|10418|10416|10419.2|10417.2|10419.2|10417.2|10418|10416|1486
1727767200000|2024-10-01 07:20:00|10419.6|10417.6|10418|10416|10419.6|10417.6|10417.6|10415.6|1706
1727767500000|2024-10-01 07:25:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|296
1727767800000|2024-10-01 07:30:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|288
1727768100000|2024-10-01 07:35:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|769
1727768400000|2024-10-01 07:40:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.6|10414.6|923
1727768700000|2024-10-01 07:45:00|10417.2|10415.2|10418|10416|10418.4|10416.4|10417.2|10415.2|2465
1727769000000|2024-10-01 07:50:00|10417.8|10415.8|10417.2|10415.2|10417.8|10415.8|10417.2|10415.2|1653
1727769300000|2024-10-01 07:55:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|644
1727769600000|2024-10-01 08:00:00|10417.6|10415.6|10418|10416|10418|10416|10417.2|10415.2|599
1727769900000|2024-10-01 08:05:00|10417.6|10415.6|10418|10416|10418.8|10416.8|10417.6|10415.6|3035
1727770200000|2024-10-01 08:10:00|10417.6|10415.6|10418.8|10416.8|10419.2|10417.2|10417.6|10415.6|541
1727770500000|2024-10-01 08:15:00|10419|10417|10418|10416|10419|10417|10418|10416|947
1727770800000|2024-10-01 08:20:00|10417.6|10415.6|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|761
1727771100000|2024-10-01 08:25:00|10418|10416|10418|10416|10418.4|10416.4|10417.6|10415.6|580
1727771400000|2024-10-01 08:30:00|10417.8|10415.8|10418|10416|10418.4|10416.4|10417.6|10415.6|1643
1727771700000|2024-10-01 08:35:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.2|10416.2|835
1727772000000|2024-10-01 08:40:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|586
1727772300000|2024-10-01 08:45:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|1220
1727772600000|2024-10-01 08:50:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|1875
1727772900000|2024-10-01 08:55:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|220
1727773200000|2024-10-01 09:00:00|10419.6|10417.6|10420.3|10418.3|10420.7|10418.7|10419.2|10417.2|1218
1727773500000|2024-10-01 09:05:00|10420.1|10418.1|10419.9|10417.9|10420.1|10418.1|10419.6|10417.6|1634
1727773800000|2024-10-01 09:10:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|520
1727774100000|2024-10-01 09:15:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|943
1727774400000|2024-10-01 09:20:00|||||||||137
1727774700000|2024-10-01 09:25:00|||||||||76
1727775000000|2024-10-01 09:30:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1563
1727775300000|2024-10-01 09:35:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|369
1727775600000|2024-10-01 09:40:00|10420.5|10418.5|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1528
1727775900000|2024-10-01 09:45:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|637
1727776200000|2024-10-01 09:50:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|830
1727776500000|2024-10-01 09:55:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|1201
1727776800000|2024-10-01 10:00:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|2732
1727777100000|2024-10-01 10:05:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|2321
1727777400000|2024-10-01 10:10:00|10420.5|10418.5|10421.1|10419.1|10421.1|10419.1|10420.5|10418.5|1318
1727777700000|2024-10-01 10:15:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|368
1727778000000|2024-10-01 10:20:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.1|10418.1|332
1727778300000|2024-10-01 10:25:00|10419.9|10417.9|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|1689
1727778600000|2024-10-01 10:30:00|||||||||395
1727778900000|2024-10-01 10:35:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|798
1727779200000|2024-10-01 10:40:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|1088
1727779500000|2024-10-01 10:45:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|657
1727779800000|2024-10-01 10:50:00|10420.3|10418.3|10419.6|10417.6|10420.3|10418.3|10419.6|10417.6|1380
1727780100000|2024-10-01 10:55:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|351
1727780400000|2024-10-01 11:00:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|641
1727780700000|2024-10-01 11:05:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|688
1727781000000|2024-10-01 11:10:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|2099
1727781300000|2024-10-01 11:15:00|10419|10417|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|1342
1727781600000|2024-10-01 11:20:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|1488
1727781900000|2024-10-01 11:25:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|453
1727782200000|2024-10-01 11:30:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|2225
1727782500000|2024-10-01 11:35:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|1718
1727782800000|2024-10-01 11:40:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|1443
1727783100000|2024-10-01 11:45:00|10418|10416|10419.2|10417.2|10419.2|10417.2|10418|10416|2311
1727783400000|2024-10-01 11:50:00|10418.8|10416.8|10419.9|10417.9|10420.3|10418.3|10418.4|10416.4|5206
1727783700000|2024-10-01 11:55:00|10419.6|10417.6|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|3109
1727784000000|2024-10-01 12:00:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10418|10416|3095
1727784300000|2024-10-01 12:05:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|1468
1727784600000|2024-10-01 12:10:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|1615
1727784900000|2024-10-01 12:15:00|10418|10416|10417.2|10415.2|10418|10416|10416.8|10414.8|1725
1727785200000|2024-10-01 12:20:00|10416.8|10414.8|10418|10416|10418|10416|10416.8|10414.8|2719
1727785500000|2024-10-01 12:25:00|10417.8|10415.8|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|2173
1727785800000|2024-10-01 12:30:00|10418|10416|10417.6|10415.6|10418|10416|10417.2|10415.2|3143
1727786100000|2024-10-01 12:35:00|10417.4|10415.4|10416.8|10414.8|10418|10416|10416.8|10414.8|4102
1727786400000|2024-10-01 12:40:00|10417.2|10415.2|10417.2|10415.2|10418|10416|10416.8|10414.8|1776
1727786700000|2024-10-01 12:45:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416|10414|2451
1727787000000|2024-10-01 12:50:00|10417|10415|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|2725
1727787300000|2024-10-01 12:55:00|10416.8|10414.8|10416|10414|10416.8|10414.8|10416|10414|2983
1727787600000|2024-10-01 13:00:00|10416.4|10414.4|10416.8|10414.8|10417.2|10415.2|10416|10414|3205
1727787900000|2024-10-01 13:05:00|10416.4|10414.4|10417.2|10415.2|10417.2|10415.2|10416.4|10414.4|1171
1727788200000|2024-10-01 13:10:00|10416.8|10414.8|10417.6|10415.6|10418|10416|10416.8|10414.8|2116
1727788500000|2024-10-01 13:15:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|1879
1727788800000|2024-10-01 13:20:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|2838
1727789100000|2024-10-01 13:25:00|10419.2|10417.2|10418.4|10416.4|10419.8|10417.8|10418.4|10416.4|3474
1727789400000|2024-10-01 13:30:00|10418.6|10416.6|10425.4|10423.4|10425.4|10423.4|10418|10416|11005
1727789700000|2024-10-01 13:35:00|10425.8|10423.8|10425|10423|10426.6|10424.6|10424.2|10422.2|17783
1727790000000|2024-10-01 13:40:00|10425.4|10423.4|10426.8|10424.8|10428.9|10426.9|10424.8|10422.8|18170
1727790300000|2024-10-01 13:45:00|10426.6|10424.6|10423.9|10421.9|10427|10425|10423.1|10421.1|14238
1727790600000|2024-10-01 13:50:00|10423.5|10421.5|10422.7|10420.7|10424.2|10422.2|10422.3|10420.3|5821
1727790900000|2024-10-01 13:55:00|10422.3|10420.3|10422.9|10420.9|10423.5|10421.5|10421.9|10419.9|6903
1727791200000|2024-10-01 14:00:00|10423.3|10421.3|10423.5|10421.5|10427.8|10425.8|10417.2|10415.2|21247
1727791500000|2024-10-01 14:05:00|10423.9|10421.9|10427|10425|10427|10425|10423.1|10421.1|14556
1727791800000|2024-10-01 14:10:00|10426.6|10424.6|10425.8|10423.8|10427.4|10425.4|10425|10423|9929
1727792100000|2024-10-01 14:15:00|10425.4|10423.4|10426.2|10424.2|10427|10425|10425|10423|6785
1727792400000|2024-10-01 14:20:00|10425.8|10423.8|10423.9|10421.9|10425.8|10423.8|10423.1|10421.1|5913
1727792700000|2024-10-01 14:25:00|10423.5|10421.5|10425.4|10423.4|10426.2|10424.2|10423.1|10421.1|4509
1727793000000|2024-10-01 14:30:00|10425.8|10423.8|10424.2|10422.2|10427.4|10425.4|10424.2|10422.2|4475
1727793300000|2024-10-01 14:35:00|10424.6|10422.6|10423.1|10421.1|10424.6|10422.6|10422.7|10420.7|3401
1727793600000|2024-10-01 14:40:00|10422.9|10420.9|10423.9|10421.9|10424.6|10422.6|10422.7|10420.7|4178
1727793900000|2024-10-01 14:45:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10423.5|10421.5|1661
1727794200000|2024-10-01 14:50:00|10423.9|10421.9|10425|10423|10426.2|10424.2|10423.5|10421.5|3028
1727794500000|2024-10-01 14:55:00|10424.6|10422.6|10424.2|10422.2|10425.4|10423.4|10423.9|10421.9|3716
1727794800000|2024-10-01 15:00:00|10424.4|10422.4|10422.7|10420.7|10424.6|10422.6|10422.7|10420.7|2063
1727795100000|2024-10-01 15:05:00|10423.1|10421.1|10424.2|10422.2|10425.4|10423.4|10422.7|10420.7|4853
1727795400000|2024-10-01 15:10:00|10424|10422|10425|10423|10425|10423|10423.7|10421.7|1391
1727795700000|2024-10-01 15:15:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10424.6|10422.6|946
1727796000000|2024-10-01 15:20:00|10425.4|10423.4|10423.9|10421.9|10425.4|10423.4|10423.9|10421.9|1617
1727796300000|2024-10-01 15:25:00|10423.7|10421.7|10421.9|10419.9|10424.2|10422.2|10421.9|10419.9|1131
1727796600000|2024-10-01 15:30:00|10422.3|10420.3|10420.3|10418.3|10422.7|10420.7|10419.9|10417.9|4574
1727796900000|2024-10-01 15:35:00|10420.5|10418.5|10421.1|10419.1|10421.1|10419.1|10419.9|10417.9|1703
1727797200000|2024-10-01 15:40:00|10421.5|10419.5|10420.3|10418.3|10421.5|10419.5|10419.9|10417.9|2970
1727797500000|2024-10-01 15:45:00|10420.7|10418.7|10422.3|10420.3|10422.7|10420.7|10420.7|10418.7|3367
1727797800000|2024-10-01 15:50:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|1114
1727798100000|2024-10-01 15:55:00|10422.1|10420.1|10423.1|10421.1|10423.1|10421.1|10421.9|10419.9|3342
1727798400000|2024-10-01 16:00:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|913
1727798700000|2024-10-01 16:05:00|10422.5|10420.5|10423.5|10421.5|10423.9|10421.9|10422.3|10420.3|2711
1727799000000|2024-10-01 16:10:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|730
1727799300000|2024-10-01 16:15:00|10424|10422|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|959
1727799600000|2024-10-01 16:20:00|10424.6|10422.6|10424.2|10422.2|10425|10423|10424.2|10422.2|1608
1727799900000|2024-10-01 16:25:00|10424.4|10422.4|10425.4|10423.4|10425.4|10423.4|10424.4|10422.4|2102
1727800200000|2024-10-01 16:30:00|10425.2|10423.2|10425|10423|10427.8|10425.8|10425|10423|3994
1727800500000|2024-10-01 16:35:00|10425.4|10423.4|10427|10425|10427.2|10425.2|10425.4|10423.4|3338
1727800800000|2024-10-01 16:40:00|10426.6|10424.6|10427|10425|10427|10425|10425.8|10423.8|1850
1727801100000|2024-10-01 16:45:00|10426.8|10424.8|10425|10423|10427.4|10425.4|10425|10423|1765
1727801400000|2024-10-01 16:50:00|10424.6|10422.6|10425|10423|10425.4|10423.4|10424.4|10422.4|1903
1727801700000|2024-10-01 16:55:00|10424.6|10422.6|10423.5|10421.5|10425.4|10423.4|10423.5|10421.5|1662
1727802000000|2024-10-01 17:00:00|10423.7|10421.7|10425.8|10423.8|10425.8|10423.8|10423.1|10421.1|6829
1727802300000|2024-10-01 17:05:00|10426|10424|10425|10423|10426.2|10424.2|10425|10423|2635
1727802600000|2024-10-01 17:10:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|1159
1727802900000|2024-10-01 17:15:00|10425.8|10423.8|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|2229
1727803200000|2024-10-01 17:20:00|10425.6|10423.6|10424.6|10422.6|10425.8|10423.8|10424.6|10422.6|1275
1727803500000|2024-10-01 17:25:00|10424.2|10422.2|10423.9|10421.9|10424.6|10422.6|10423.5|10421.5|2468
1727803800000|2024-10-01 17:30:00|10423.7|10421.7|10421.5|10419.5|10423.7|10421.7|10421.5|10419.5|3658
1727804100000|2024-10-01 17:35:00|10421.7|10419.7|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|5379
1727804400000|2024-10-01 17:40:00|10422.3|10420.3|10421.1|10419.1|10422.3|10420.3|10421.1|10419.1|862
1727804700000|2024-10-01 17:45:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1027
1727805000000|2024-10-01 17:50:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|4702
1727805300000|2024-10-01 17:55:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.6|10417.6|2976
1727805600000|2024-10-01 18:00:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|1651
1727805900000|2024-10-01 18:05:00|10419.6|10417.6|10418.8|10416.8|10419.9|10417.9|10418.8|10416.8|928
1727806200000|2024-10-01 18:10:00|10418.4|10416.4|10419.2|10417.2|10419.6|10417.6|10418|10416|1784
1727806500000|2024-10-01 18:15:00|10419|10417|10418.4|10416.4|10419|10417|10418.4|10416.4|847
1727806800000|2024-10-01 18:20:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418|10416|3136
1727807100000|2024-10-01 18:25:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|2079
1727807400000|2024-10-01 18:30:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10418|10416|1260
1727807700000|2024-10-01 18:35:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|345
1727808000000|2024-10-01 18:40:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|1905
1727808300000|2024-10-01 18:45:00|10419|10417|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|586
1727808600000|2024-10-01 18:50:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|399
1727808900000|2024-10-01 18:55:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10418|10416|3839
1727809200000|2024-10-01 19:00:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|2123
1727809500000|2024-10-01 19:05:00|10420.1|10418.1|10419.6|10417.6|10420.3|10418.3|10418.8|10416.8|1569
1727809800000|2024-10-01 19:10:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1151
1727810100000|2024-10-01 19:15:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|864
1727810400000|2024-10-01 19:20:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|979
1727810700000|2024-10-01 19:25:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|437
1727811000000|2024-10-01 19:30:00|10420.1|10418.1|10420.3|10418.3|10420.7|10418.7|10420.1|10418.1|610
1727811300000|2024-10-01 19:35:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|1205
1727811600000|2024-10-01 19:40:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|715
1727811900000|2024-10-01 19:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1743
1727812200000|2024-10-01 19:50:00|10420.3|10418.3|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|1281
1727812500000|2024-10-01 19:55:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10419.9|10417.9|2123
1727812800000|2024-10-01 20:00:00|10420.7|10418.7|10420.7|10418.7|10421.5|10419.5|10420.3|10418.3|1566
1727813100000|2024-10-01 20:05:00|10420.3|10418.3|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|672
1727813400000|2024-10-01 20:10:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1481
1727813700000|2024-10-01 20:15:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|1173
1727814000000|2024-10-01 20:20:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|614
1727814300000|2024-10-01 20:25:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|815
1727814600000|2024-10-01 20:30:00|10421.1|10419.1|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|471
1727814900000|2024-10-01 20:35:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|369
1727815200000|2024-10-01 20:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.7|10419.7|486
1727815500000|2024-10-01 20:45:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|642
1727815800000|2024-10-01 20:50:00|10422.1|10420.1|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|674
1727816100000|2024-10-01 20:55:00|10421.7|10419.7|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|627
1727820000000|2024-10-01 22:00:00|10421.1|10419.1|10421.9|10419.9|10422.3|10420.3|10420.3|10418.3|741
1727820300000|2024-10-01 22:05:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|257
1727820600000|2024-10-01 22:10:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|56
1727820900000|2024-10-01 22:15:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|87
1727821200000|2024-10-01 22:20:00|10421.9|10419.9|10423.1|10421.1|10423.3|10421.3|10421.9|10419.9|292
1727821500000|2024-10-01 22:25:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|24
1727821800000|2024-10-01 22:30:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|42
1727822100000|2024-10-01 22:35:00|10422.7|10420.7|10422.7|10420.7|10422.9|10420.9|10422.7|10420.7|90
1727822400000|2024-10-01 22:40:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|9
1727822700000|2024-10-01 22:45:00|||||||||1
1727823000000|2024-10-01 22:50:00|||||||||7
1727823300000|2024-10-01 22:55:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|709
1727823600000|2024-10-01 23:00:00|10422.5|10420.5|10422.3|10420.3|10422.5|10420.5|10422.3|10420.3|222
1727823900000|2024-10-01 23:05:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|102
1727824200000|2024-10-01 23:10:00|||||||||66
1727824500000|2024-10-01 23:15:00|||||||||5
1727824800000|2024-10-01 23:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|206
1727825100000|2024-10-01 23:25:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|21
1727825400000|2024-10-01 23:30:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|68
1727825700000|2024-10-01 23:35:00|||||||||6
1727826000000|2024-10-01 23:40:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|151
1727826300000|2024-10-01 23:45:00|10421.3|10419.3|10421.1|10419.1|10421.3|10419.3|10421.1|10419.1|124
1727826600000|2024-10-01 23:50:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|19
1727826900000|2024-10-01 23:55:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.3|10419.3|10
1727827200000|2024-10-02 00:00:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|42
1727827500000|2024-10-02 00:05:00|10421.1|10419.1|10421.1|10419.1|10421.3|10419.3|10420.7|10418.7|88
1727827800000|2024-10-02 00:10:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|44
1727828100000|2024-10-02 00:15:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|222
1727828400000|2024-10-02 00:20:00|||||||||132
1727828700000|2024-10-02 00:25:00|10421.9|10419.9|10422.7|10420.7|10423.1|10421.1|10421.9|10419.9|586
1727829000000|2024-10-02 00:30:00|10423.1|10421.1|10422.5|10420.5|10423.1|10421.1|10422.3|10420.3|288
1727829300000|2024-10-02 00:35:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|87
1727829600000|2024-10-02 00:40:00|10422.3|10420.3|10422.3|10420.3|10422.5|10420.5|10421.9|10419.9|570
1727829900000|2024-10-02 00:45:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|158
1727830200000|2024-10-02 00:50:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|160
1727830500000|2024-10-02 00:55:00|10421.7|10419.7|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|95
1727830800000|2024-10-02 01:00:00|10421.7|10419.7|10422.3|10420.3|10422.3|10420.3|10421.7|10419.7|341
1727831100000|2024-10-02 01:05:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|612
1727831400000|2024-10-02 01:10:00|10421.9|10419.9|10421.9|10419.9|10422.1|10420.1|10421.9|10419.9|42
1727831700000|2024-10-02 01:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.3|10419.3|323
1727832000000|2024-10-02 01:20:00|10421.9|10419.9|10421.7|10419.7|10421.9|10419.9|10421.5|10419.5|46
1727832300000|2024-10-02 01:25:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|214
1727832600000|2024-10-02 01:30:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|98
1727832900000|2024-10-02 01:35:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|175
1727833200000|2024-10-02 01:40:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|125
1727833500000|2024-10-02 01:45:00|10421.3|10419.3|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|272
1727833800000|2024-10-02 01:50:00|||||||||66
1727834100000|2024-10-02 01:55:00|||||||||1
1727834400000|2024-10-02 02:00:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|106
1727834700000|2024-10-02 02:05:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|82
1727835000000|2024-10-02 02:10:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|165
1727835300000|2024-10-02 02:15:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|60
1727835600000|2024-10-02 02:20:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|932
1727835900000|2024-10-02 02:25:00|||||||||18
1727836200000|2024-10-02 02:30:00|||||||||209
1727836500000|2024-10-02 02:35:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|79
1727837100000|2024-10-02 02:45:00|10420.9|10418.9|10420.7|10418.7|10420.9|10418.9|10420.7|10418.7|47
1727837400000|2024-10-02 02:50:00|||||||||2
1727837700000|2024-10-02 02:55:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|433
1727838000000|2024-10-02 03:00:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10
1727838300000|2024-10-02 03:05:00|||||||||127
1727838600000|2024-10-02 03:10:00|10420.7|10418.7|10419.9|10417.9|10421.1|10419.1|10419.9|10417.9|1449
1727838900000|2024-10-02 03:15:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|191
1727839200000|2024-10-02 03:20:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|445
1727839500000|2024-10-02 03:25:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|25
1727839800000|2024-10-02 03:30:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|582
1727840100000|2024-10-02 03:35:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|932
1727840400000|2024-10-02 03:40:00|||||||||515
1727840700000|2024-10-02 03:45:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|172
1727841000000|2024-10-02 03:50:00|||||||||76
1727841300000|2024-10-02 03:55:00|||||||||84
1727841600000|2024-10-02 04:00:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|112
1727841900000|2024-10-02 04:05:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|538
1727842200000|2024-10-02 04:10:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|30
1727842500000|2024-10-02 04:15:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|323
1727842800000|2024-10-02 04:20:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.4|10417.4|46
1727843100000|2024-10-02 04:25:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|146
1727843400000|2024-10-02 04:30:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|145
1727843700000|2024-10-02 04:35:00|||||||||106
1727844600000|2024-10-02 04:50:00|||||||||566
1727844900000|2024-10-02 04:55:00|10419.9|10417.9|10421.3|10419.3|10422.3|10420.3|10419.9|10417.9|1562
1727845200000|2024-10-02 05:00:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|424
1727845500000|2024-10-02 05:05:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|155
1727845800000|2024-10-02 05:10:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|137
1727846100000|2024-10-02 05:15:00|10421.7|10419.7|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|145
1727846400000|2024-10-02 05:20:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|125
1727846700000|2024-10-02 05:25:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|230
1727847000000|2024-10-02 05:30:00|10422.1|10420.1|10422.3|10420.3|10422.7|10420.7|10422.1|10420.1|470
1727847300000|2024-10-02 05:35:00|10422.5|10420.5|10422.1|10420.1|10422.7|10420.7|10422.1|10420.1|359
1727847600000|2024-10-02 05:40:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|240
1727847900000|2024-10-02 05:45:00|10422.1|10420.1|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|447
1727848200000|2024-10-02 05:50:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|175
1727848500000|2024-10-02 05:55:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|449
1727848800000|2024-10-02 06:00:00|10422.7|10420.7|10421.7|10419.7|10422.7|10420.7|10421.5|10419.5|446
1727849100000|2024-10-02 06:05:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|324
1727849400000|2024-10-02 06:10:00|10421.3|10419.3|10421.3|10419.3|10421.9|10419.9|10421.1|10419.1|516
1727849700000|2024-10-02 06:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|77
1727850000000|2024-10-02 06:20:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|180
1727850300000|2024-10-02 06:25:00|10420.3|10418.3|10420.5|10418.5|10420.7|10418.7|10419.9|10417.9|349
1727850600000|2024-10-02 06:30:00|10420.7|10418.7|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|421
1727850900000|2024-10-02 06:35:00|10419.9|10417.9|10419.9|10417.9|10420.1|10418.1|10419.6|10417.6|863
1727851200000|2024-10-02 06:40:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|344
1727851500000|2024-10-02 06:45:00|10420.7|10418.7|10421.5|10419.5|10421.9|10419.9|10420.7|10418.7|2705
1727851800000|2024-10-02 06:50:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|734
1727852100000|2024-10-02 06:55:00|10420.9|10418.9|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|1008
1727852400000|2024-10-02 07:00:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|410
1727852700000|2024-10-02 07:05:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|355
1727853000000|2024-10-02 07:10:00|10420.5|10418.5|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|891
1727853300000|2024-10-02 07:15:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|754
1727853600000|2024-10-02 07:20:00|10421.1|10419.1|10421.1|10419.1|10421.3|10419.3|10420.7|10418.7|947
1727853900000|2024-10-02 07:25:00|10421.5|10419.5|10420.9|10418.9|10421.5|10419.5|10420.7|10418.7|2038
1727854200000|2024-10-02 07:30:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|602
1727854500000|2024-10-02 07:35:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|256
1727854800000|2024-10-02 07:40:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|509
1727855100000|2024-10-02 07:45:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|491
1727855400000|2024-10-02 07:50:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|751
1727855700000|2024-10-02 07:55:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|408
1727856000000|2024-10-02 08:00:00|10419.2|10417.2|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|1919
1727856300000|2024-10-02 08:05:00|10418|10416|10418.8|10416.8|10419.2|10417.2|10418|10416|1070
1727856600000|2024-10-02 08:10:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|1348
1727856900000|2024-10-02 08:15:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|398
1727857200000|2024-10-02 08:20:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|200
1727857500000|2024-10-02 08:25:00|10418.6|10416.6|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|124
1727857800000|2024-10-02 08:30:00|10418|10416|10418|10416|10418.2|10416.2|10417.2|10415.2|2135
1727858100000|2024-10-02 08:35:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|293
1727858400000|2024-10-02 08:40:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|327
1727858700000|2024-10-02 08:45:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|368
1727859000000|2024-10-02 08:50:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|320
1727859300000|2024-10-02 08:55:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|752
1727859600000|2024-10-02 09:00:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|174
1727859900000|2024-10-02 09:05:00|10417.2|10415.2|10417.6|10415.6|10418|10416|10417.2|10415.2|550
1727860200000|2024-10-02 09:10:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|269
1727860500000|2024-10-02 09:15:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|646
1727860800000|2024-10-02 09:20:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|261
1727861100000|2024-10-02 09:25:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418|10416|212
1727861400000|2024-10-02 09:30:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418|10416|147
1727861700000|2024-10-02 09:35:00|||||||||25
1727862000000|2024-10-02 09:40:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|63
1727862300000|2024-10-02 09:45:00|||||||||107
1727862600000|2024-10-02 09:50:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418|10416|145
1727862900000|2024-10-02 09:55:00|||||||||52
1727863200000|2024-10-02 10:00:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|109
1727863500000|2024-10-02 10:05:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|510
1727863800000|2024-10-02 10:10:00|10419|10417|10419|10417|10419.2|10417.2|10418.8|10416.8|323
1727864100000|2024-10-02 10:15:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|283
1727864400000|2024-10-02 10:20:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|407
1727864700000|2024-10-02 10:25:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|105
1727865000000|2024-10-02 10:30:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10418|10416|385
1727865300000|2024-10-02 10:35:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|661
1727865600000|2024-10-02 10:40:00|||||||||138
1727865900000|2024-10-02 10:45:00|10418.6|10416.6|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|309
1727866200000|2024-10-02 10:50:00|||||||||105
1727866500000|2024-10-02 10:55:00|||||||||356
1727866800000|2024-10-02 11:00:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|1342
1727867100000|2024-10-02 11:05:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|1498
1727867400000|2024-10-02 11:10:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|599
1727867700000|2024-10-02 11:15:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|913
1727868000000|2024-10-02 11:20:00|10419.2|10417.2|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|1011
1727868300000|2024-10-02 11:25:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1084
1727868600000|2024-10-02 11:30:00|10419.9|10417.9|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|1646
1727868900000|2024-10-02 11:35:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|1294
1727869200000|2024-10-02 11:40:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|562
1727869500000|2024-10-02 11:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|924
1727869800000|2024-10-02 11:50:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|988
1727870100000|2024-10-02 11:55:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|2486
1727870400000|2024-10-02 12:00:00|10419.6|10417.6|10419.2|10417.2|10419.8|10417.8|10419.2|10417.2|2235
1727870700000|2024-10-02 12:05:00|10419.4|10417.4|10419.9|10417.9|10420.7|10418.7|10419.2|10417.2|2155
1727871000000|2024-10-02 12:10:00|10419.6|10417.6|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|4183
1727871300000|2024-10-02 12:15:00|10416.8|10414.8|10416|10414|10418|10416|10415.3|10413.3|8029
1727871600000|2024-10-02 12:20:00|10416.4|10414.4|10415.3|10413.3|10416.4|10414.4|10414.9|10412.9|9568
1727871900000|2024-10-02 12:25:00|10415.6|10413.6|10413.7|10411.7|10415.6|10413.6|10413.3|10411.3|3894
1727872200000|2024-10-02 12:30:00|10413.5|10411.5|10414.5|10412.5|10414.5|10412.5|10413.3|10411.3|2777
1727872500000|2024-10-02 12:35:00|10414.9|10412.9|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|2078
1727872800000|2024-10-02 12:40:00|10414.1|10412.1|10413.3|10411.3|10414.1|10412.1|10413.3|10411.3|1652
1727873100000|2024-10-02 12:45:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10411.7|10409.7|1542
1727873400000|2024-10-02 12:50:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|2075
1727873700000|2024-10-02 12:55:00|10413.1|10411.1|10411.4|10409.4|10413.1|10411.1|10411.4|10409.4|5082
1727874000000|2024-10-02 13:00:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.4|10409.4|2157
1727874300000|2024-10-02 13:05:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|854
1727874600000|2024-10-02 13:10:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|1815
1727874900000|2024-10-02 13:15:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411|10409|1503
1727875200000|2024-10-02 13:20:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.4|10409.4|2456
1727875500000|2024-10-02 13:25:00|10411.4|10409.4|10412.9|10410.9|10413.3|10411.3|10411.4|10409.4|6889
1727875800000|2024-10-02 13:30:00|10412.7|10410.7|10411.7|10409.7|10412.9|10410.9|10411.4|10409.4|4181
1727876100000|2024-10-02 13:35:00|10411.4|10409.4|10412.1|10410.1|10412.1|10410.1|10411|10409|15898
1727876400000|2024-10-02 13:40:00|10411.9|10409.9|10412.9|10410.9|10412.9|10410.9|10411.9|10409.9|3536
1727876700000|2024-10-02 13:45:00|10412.5|10410.5|10411.7|10409.7|10412.9|10410.9|10411.4|10409.4|2434
1727877000000|2024-10-02 13:50:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10411.4|10409.4|1629
1727877300000|2024-10-02 13:55:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10411.7|10409.7|2755
1727877600000|2024-10-02 14:00:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|969
1727877900000|2024-10-02 14:05:00|10412.5|10410.5|10414.5|10412.5|10415.3|10413.3|10412.5|10410.5|4499
1727878200000|2024-10-02 14:10:00|10414.7|10412.7|10413.7|10411.7|10414.9|10412.9|10413.3|10411.3|2386
1727878500000|2024-10-02 14:15:00|10413.3|10411.3|10413.7|10411.7|10414.1|10412.1|10413.3|10411.3|1607
1727878800000|2024-10-02 14:20:00|10414.1|10412.1|10416|10414|10416.4|10414.4|10414.1|10412.1|4399
1727879100000|2024-10-02 14:25:00|10415.6|10413.6|10415.3|10413.3|10416|10414|10414.5|10412.5|2765
1727879400000|2024-10-02 14:30:00|10415.6|10413.6|10414.5|10412.5|10416|10414|10414.5|10412.5|3090
1727879700000|2024-10-02 14:35:00|10414.9|10412.9|10414.1|10412.1|10415.3|10413.3|10414.1|10412.1|1956
1727880000000|2024-10-02 14:40:00|10414.5|10412.5|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|2132
1727880300000|2024-10-02 14:45:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|2930
1727880600000|2024-10-02 14:50:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1731
1727880900000|2024-10-02 14:55:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10412.9|10410.9|1748
1727881200000|2024-10-02 15:00:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|2194
1727881500000|2024-10-02 15:05:00|10413.7|10411.7|10414.9|10412.9|10414.9|10412.9|10413.7|10411.7|4527
1727881800000|2024-10-02 15:10:00|10415.3|10413.3|10414.9|10412.9|10415.6|10413.6|10414.5|10412.5|2378
1727882100000|2024-10-02 15:15:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|1369
1727882400000|2024-10-02 15:20:00|10414.9|10412.9|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|7549
1727882700000|2024-10-02 15:25:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|778
1727883000000|2024-10-02 15:30:00|10413.7|10411.7|10414.9|10412.9|10414.9|10412.9|10413.7|10411.7|1942
1727883300000|2024-10-02 15:35:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|540
1727883600000|2024-10-02 15:40:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|714
1727883900000|2024-10-02 15:45:00|10415.5|10413.5|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|748
1727884200000|2024-10-02 15:50:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|546
1727884500000|2024-10-02 15:55:00|10416|10414|10417.2|10415.2|10417.2|10415.2|10415.6|10413.6|4783
1727884800000|2024-10-02 16:00:00|10416.8|10414.8|10417|10415|10417.2|10415.2|10416.4|10414.4|4123
1727885100000|2024-10-02 16:05:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416|10414|4114
1727885400000|2024-10-02 16:10:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|867
1727885700000|2024-10-02 16:15:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|1391
1727886000000|2024-10-02 16:20:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|249
1727886300000|2024-10-02 16:25:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|1867
1727886600000|2024-10-02 16:30:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|955
1727886900000|2024-10-02 16:35:00|10415.5|10413.5|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|1060
1727887200000|2024-10-02 16:40:00|10414.7|10412.7|10414.5|10412.5|10414.7|10412.7|10414.5|10412.5|972
1727887500000|2024-10-02 16:45:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.7|10412.7|459
1727887800000|2024-10-02 16:50:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|935
1727888100000|2024-10-02 16:55:00|10414.7|10412.7|10415.6|10413.6|10415.6|10413.6|10414.5|10412.5|810
1727888400000|2024-10-02 17:00:00|10415.8|10413.8|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|807
1727888700000|2024-10-02 17:05:00|||||||||1086
1727889000000|2024-10-02 17:10:00|10416|10414|10416|10414|10416.4|10414.4|10415.6|10413.6|1690
1727889300000|2024-10-02 17:15:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.3|10413.3|656
1727889600000|2024-10-02 17:20:00|10415.8|10413.8|10415.3|10413.3|10416|10414|10415.3|10413.3|837
1727889900000|2024-10-02 17:25:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|1602
1727890200000|2024-10-02 17:30:00|10416.2|10414.2|10416.8|10414.8|10416.8|10414.8|10416|10414|1393
1727890500000|2024-10-02 17:35:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|860
1727890800000|2024-10-02 17:40:00|10417.4|10415.4|10417.6|10415.6|10418|10416|10417.2|10415.2|1877
1727891100000|2024-10-02 17:45:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|403
1727891400000|2024-10-02 17:50:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|1537
1727891700000|2024-10-02 17:55:00|10417.6|10415.6|10415.6|10413.6|10418|10416|10415.6|10413.6|4888
1727892000000|2024-10-02 18:00:00|10416|10414|10415.3|10413.3|10416|10414|10414.9|10412.9|3070
1727892300000|2024-10-02 18:05:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|1304
1727892600000|2024-10-02 18:10:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|1271
1727892900000|2024-10-02 18:15:00|10415.1|10413.1|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|588
1727893200000|2024-10-02 18:20:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|771
1727893500000|2024-10-02 18:25:00|10415.6|10413.6|10415.5|10413.5|10415.6|10413.6|10415.3|10413.3|2004
1727893800000|2024-10-02 18:30:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|1127
1727894100000|2024-10-02 18:35:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|313
1727894400000|2024-10-02 18:40:00|||||||||360
1727894700000|2024-10-02 18:45:00|10415.1|10413.1|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|1083
1727895000000|2024-10-02 18:50:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|235
1727895300000|2024-10-02 18:55:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|2721
1727895600000|2024-10-02 19:00:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1637
1727895900000|2024-10-02 19:05:00|10414.1|10412.1|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|1140
1727896200000|2024-10-02 19:10:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|1503
1727896500000|2024-10-02 19:15:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|806
1727896800000|2024-10-02 19:20:00|||||||||496
1727897100000|2024-10-02 19:25:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|710
1727897400000|2024-10-02 19:30:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|637
1727897700000|2024-10-02 19:35:00|||||||||244
1727898000000|2024-10-02 19:40:00|10414.7|10412.7|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1126
1727898300000|2024-10-02 19:45:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|555
1727898600000|2024-10-02 19:50:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1737
1727898900000|2024-10-02 19:55:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|3064
1727899200000|2024-10-02 20:00:00|10415.1|10413.1|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|4428
1727899500000|2024-10-02 20:05:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|259
1727899800000|2024-10-02 20:10:00|||||||||485
1727900100000|2024-10-02 20:15:00|||||||||400
1727900400000|2024-10-02 20:20:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|554
1727900700000|2024-10-02 20:25:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|307
1727901000000|2024-10-02 20:30:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|925
1727901300000|2024-10-02 20:35:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10415.1|10413.1|483
1727901600000|2024-10-02 20:40:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|314
1727901900000|2024-10-02 20:45:00|10414.9|10412.9|10413.7|10411.7|10414.9|10412.9|10413.7|10411.7|1755
1727902200000|2024-10-02 20:50:00|10413.5|10411.5|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1236
1727902500000|2024-10-02 20:55:00|10413.9|10411.9|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|1669
1727906400000|2024-10-02 22:00:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|250
1727906700000|2024-10-02 22:05:00|||||||||9
1727907000000|2024-10-02 22:10:00|||||||||4
1727907300000|2024-10-02 22:15:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|80
1727907600000|2024-10-02 22:20:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|108
1727907900000|2024-10-02 22:25:00|||||||||16
1727908200000|2024-10-02 22:30:00|||||||||24
1727908500000|2024-10-02 22:35:00|||||||||4
1727908800000|2024-10-02 22:40:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|248
1727909100000|2024-10-02 22:45:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|119
1727909400000|2024-10-02 22:50:00|||||||||11
1727909700000|2024-10-02 22:55:00|10413.3|10411.3|10413.5|10411.5|10413.7|10411.7|10413.3|10411.3|46
1727910000000|2024-10-02 23:00:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|34
1727910300000|2024-10-02 23:05:00|||||||||150
1727910600000|2024-10-02 23:10:00|||||||||307
1727910900000|2024-10-02 23:15:00|||||||||3
1727911200000|2024-10-02 23:20:00|10413.5|10411.5|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|225
1727911500000|2024-10-02 23:25:00|10413.3|10411.3|10413.5|10411.5|10413.7|10411.7|10413.3|10411.3|117
1727911800000|2024-10-02 23:30:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|186
1727912100000|2024-10-02 23:35:00|||||||||21
1727912400000|2024-10-02 23:40:00|||||||||6
1727912700000|2024-10-02 23:45:00|10413.5|10411.5|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|34
1727913000000|2024-10-02 23:50:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|304
1727913300000|2024-10-02 23:55:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|713
1727913600000|2024-10-03 00:00:00|10412.9|10410.9|10412.7|10410.7|10412.9|10410.9|10412.1|10410.1|273
1727913900000|2024-10-03 00:05:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.7|10410.7|207
1727914200000|2024-10-03 00:10:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|194
1727914500000|2024-10-03 00:15:00|10412.7|10410.7|10413.3|10411.3|10413.7|10411.7|10412.5|10410.5|825
1727914800000|2024-10-03 00:20:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|161
1727915100000|2024-10-03 00:25:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|153
1727915400000|2024-10-03 00:30:00|||||||||124
1727915700000|2024-10-03 00:35:00|10412.7|10410.7|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|165
1727916000000|2024-10-03 00:40:00|||||||||24
1727916300000|2024-10-03 00:45:00|10413.1|10411.1|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|103
1727916600000|2024-10-03 00:50:00|||||||||8
1727916900000|2024-10-03 00:55:00|10412.7|10410.7|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|96
1727917200000|2024-10-03 01:00:00|10412.3|10410.3|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|207
1727917500000|2024-10-03 01:05:00|10411.9|10409.9|10412.5|10410.5|10412.5|10410.5|10411.9|10409.9|562
1727917800000|2024-10-03 01:10:00|10412.1|10410.1|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|1314
1727918100000|2024-10-03 01:15:00|10412.3|10410.3|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|950
1727918400000|2024-10-03 01:20:00|10412.7|10410.7|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|85
1727918700000|2024-10-03 01:25:00|10413.3|10411.3|10413.5|10411.5|10413.7|10411.7|10413.3|10411.3|175
1727919000000|2024-10-03 01:30:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|215
1727919300000|2024-10-03 01:35:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|251
1727919600000|2024-10-03 01:40:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|43
1727919900000|2024-10-03 01:45:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|44
1727920200000|2024-10-03 01:50:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|78
1727920500000|2024-10-03 01:55:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|246
1727920800000|2024-10-03 02:00:00|||||||||7
1727921100000|2024-10-03 02:05:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|120
1727921400000|2024-10-03 02:10:00|10413.3|10411.3|10413.1|10411.1|10413.3|10411.3|10412.9|10410.9|58
1727921700000|2024-10-03 02:15:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|63
1727922000000|2024-10-03 02:20:00|10413.5|10411.5|10413.3|10411.3|10413.5|10411.5|10413.3|10411.3|61
1727922300000|2024-10-03 02:25:00|||||||||33
1727922600000|2024-10-03 02:30:00|||||||||11
1727922900000|2024-10-03 02:35:00|10413.5|10411.5|10413.3|10411.3|10413.5|10411.5|10413.3|10411.3|79
1727923200000|2024-10-03 02:40:00|10413.5|10411.5|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|64
1727923500000|2024-10-03 02:45:00|10413.5|10411.5|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|61
1727923800000|2024-10-03 02:50:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.3|10411.3|112
1727924100000|2024-10-03 02:55:00|10413.9|10411.9|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|47
1727924400000|2024-10-03 03:00:00|10413.9|10411.9|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|62
1727924700000|2024-10-03 03:05:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|79
1727925000000|2024-10-03 03:10:00|||||||||79
1727925300000|2024-10-03 03:15:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|179
1727925600000|2024-10-03 03:20:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|227
1727925900000|2024-10-03 03:25:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1328
1727926200000|2024-10-03 03:30:00|||||||||241
1727926500000|2024-10-03 03:35:00|10413.5|10411.5|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1487
1727926800000|2024-10-03 03:40:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|394
1727927100000|2024-10-03 03:45:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|286
1727927700000|2024-10-03 03:55:00|10413.1|10411.1|10412.1|10410.1|10413.1|10411.1|10412.1|10410.1|1130
1727928000000|2024-10-03 04:00:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|901
1727928300000|2024-10-03 04:05:00|10411.5|10409.5|10411.7|10409.7|10411.9|10409.9|10411.5|10409.5|40
1727928600000|2024-10-03 04:10:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|333
1727928900000|2024-10-03 04:15:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|280
1727929200000|2024-10-03 04:20:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|165
1727929500000|2024-10-03 04:25:00|10411.5|10409.5|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|88
1727929800000|2024-10-03 04:30:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|190
1727930100000|2024-10-03 04:35:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|112
1727930400000|2024-10-03 04:40:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|73
1727930700000|2024-10-03 04:45:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|98
1727931000000|2024-10-03 04:50:00|10411.5|10409.5|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|54
1727931300000|2024-10-03 04:55:00|10411.5|10409.5|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|63
1727931600000|2024-10-03 05:00:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|142
1727931900000|2024-10-03 05:05:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|370
1727932200000|2024-10-03 05:10:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|165
1727932500000|2024-10-03 05:15:00|||||||||63
1727932800000|2024-10-03 05:20:00|||||||||22
1727933100000|2024-10-03 05:25:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|318
1727933400000|2024-10-03 05:30:00|10412.3|10410.3|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|99
1727933700000|2024-10-03 05:35:00|10412.7|10410.7|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|1325
1727934000000|2024-10-03 05:40:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|620
1727934300000|2024-10-03 05:45:00|||||||||23
1727934600000|2024-10-03 05:50:00|10411.7|10409.7|10412.5|10410.5|10412.9|10410.9|10411.7|10409.7|729
1727934900000|2024-10-03 05:55:00|||||||||527
1727935200000|2024-10-03 06:00:00|10412.3|10410.3|10412.1|10410.1|10412.3|10410.3|10412.1|10410.1|305
1727935500000|2024-10-03 06:05:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|246
1727935800000|2024-10-03 06:10:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.5|10409.5|251
1727936100000|2024-10-03 06:15:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|373
1727936400000|2024-10-03 06:20:00|10411.5|10409.5|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|112
1727936700000|2024-10-03 06:25:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|532
1727937000000|2024-10-03 06:30:00|10411.7|10409.7|10412.5|10410.5|10412.5|10410.5|10411.4|10409.4|499
1727937300000|2024-10-03 06:35:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|823
1727937600000|2024-10-03 06:40:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|520
1727937900000|2024-10-03 06:45:00|10412.3|10410.3|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|110
1727938200000|2024-10-03 06:50:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|160
1727938500000|2024-10-03 06:55:00|10412.3|10410.3|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|189
1727938800000|2024-10-03 07:00:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|477
1727939100000|2024-10-03 07:05:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|478
1727939400000|2024-10-03 07:10:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|263
1727939700000|2024-10-03 07:15:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|545
1727940000000|2024-10-03 07:20:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|1031
1727940300000|2024-10-03 07:25:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|258
1727940600000|2024-10-03 07:30:00|10412.9|10410.9|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|455
1727940900000|2024-10-03 07:35:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|1304
1727941200000|2024-10-03 07:40:00|10411.5|10409.5|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|552
1727941500000|2024-10-03 07:45:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10411.9|10409.9|728
1727941800000|2024-10-03 07:50:00|10412.1|10410.1|10412.9|10410.9|10413.3|10411.3|10412.1|10410.1|808
1727942100000|2024-10-03 07:55:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|375
1727942400000|2024-10-03 08:00:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|672
1727942700000|2024-10-03 08:05:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|199
1727943000000|2024-10-03 08:10:00|10411.5|10409.5|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|550
1727943300000|2024-10-03 08:15:00|10411.5|10409.5|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|281
1727943600000|2024-10-03 08:20:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411|10409|606
1727943900000|2024-10-03 08:25:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10411|10409|429
1727944200000|2024-10-03 08:30:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|237
1727944500000|2024-10-03 08:35:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10411|10409|228
1727944800000|2024-10-03 08:40:00|10411|10409|10411.4|10409.4|10411.7|10409.7|10411|10409|216
1727945100000|2024-10-03 08:45:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|192
1727945400000|2024-10-03 08:50:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|59
1727945700000|2024-10-03 08:55:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10411|10409|280
1727946000000|2024-10-03 09:00:00|10411|10409|10410.6|10408.6|10411|10409|10410.2|10408.2|890
1727946300000|2024-10-03 09:05:00|||||||||22
1727946600000|2024-10-03 09:10:00|||||||||199
1727946900000|2024-10-03 09:15:00|10410.2|10408.2|10410.6|10408.6|10411|10409|10410.2|10408.2|964
1727947200000|2024-10-03 09:20:00|10410.4|10408.4|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|526
1727947500000|2024-10-03 09:25:00|10410.4|10408.4|10409.8|10407.8|10410.4|10408.4|10409.8|10407.8|432
1727947800000|2024-10-03 09:30:00|10410|10408|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|1327
1727948100000|2024-10-03 09:35:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|1423
1727948400000|2024-10-03 09:40:00|||||||||1443
1727948700000|2024-10-03 09:45:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|441
1727949000000|2024-10-03 09:50:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|84
1727949300000|2024-10-03 09:55:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|1412
1727949600000|2024-10-03 10:00:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|318
1727949900000|2024-10-03 10:05:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|737
1727950200000|2024-10-03 10:10:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|653
1727950500000|2024-10-03 10:15:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|1005
1727950800000|2024-10-03 10:20:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|703
1727951100000|2024-10-03 10:25:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|68
1727951400000|2024-10-03 10:30:00|10409.6|10407.6|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|255
1727951700000|2024-10-03 10:35:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|85
1727952000000|2024-10-03 10:40:00|||||||||58
1727952300000|2024-10-03 10:45:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|108
1727952600000|2024-10-03 10:50:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|564
1727952900000|2024-10-03 10:55:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|241
1727953200000|2024-10-03 11:00:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409|10407|904
1727953500000|2024-10-03 11:05:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|355
1727953800000|2024-10-03 11:10:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10409|10407|595
1727954100000|2024-10-03 11:15:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|1014
1727954400000|2024-10-03 11:20:00|10409|10407|10409.6|10407.6|10409.8|10407.8|10409|10407|540
1727954700000|2024-10-03 11:25:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.4|10407.4|191
1727955000000|2024-10-03 11:30:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|1393
1727955300000|2024-10-03 11:35:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|1028
1727955600000|2024-10-03 11:40:00|10410.6|10408.6|10410.2|10408.2|10411|10409|10410.2|10408.2|1477
1727955900000|2024-10-03 11:45:00|10410.6|10408.6|10411|10409|10411.4|10409.4|10410.6|10408.6|1434
1727956200000|2024-10-03 11:50:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|353
1727956500000|2024-10-03 11:55:00|10411.2|10409.2|10410.4|10408.4|10411.2|10409.2|10410.2|10408.2|1565
1727956800000|2024-10-03 12:00:00|10410.2|10408.2|10409.4|10407.4|10410.2|10408.2|10409.4|10407.4|919
1727957100000|2024-10-03 12:05:00|10409|10407|10409.4|10407.4|10409.8|10407.8|10409|10407|1242
1727957400000|2024-10-03 12:10:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|1738
1727957700000|2024-10-03 12:15:00|10409|10407|10409.4|10407.4|10409.8|10407.8|10409|10407|1456
1727958000000|2024-10-03 12:20:00|10409.8|10407.8|10409.8|10407.8|10410.2|10408.2|10409.6|10407.6|2049
1727958300000|2024-10-03 12:25:00|10409.4|10407.4|10408.8|10406.8|10409.8|10407.8|10408.6|10406.6|2167
1727958600000|2024-10-03 12:30:00|10409|10407|10408.2|10406.2|10411.7|10409.7|10407.8|10405.8|9447
1727958900000|2024-10-03 12:35:00|10407.8|10405.8|10408.6|10406.6|10409.8|10407.8|10407.8|10405.8|4438
1727959200000|2024-10-03 12:40:00|10408.2|10406.2|10408.2|10406.2|10409|10407|10407.1|10405.1|2091
1727959500000|2024-10-03 12:45:00|10407.8|10405.8|10407.1|10405.1|10408.6|10406.6|10407.1|10405.1|3054
1727959800000|2024-10-03 12:50:00|10406.7|10404.7|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|3347
1727960100000|2024-10-03 12:55:00|10407.1|10405.1|10405.9|10403.9|10407.1|10405.1|10404.7|10402.7|4395
1727960400000|2024-10-03 13:00:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.1|10403.1|2762
1727960700000|2024-10-03 13:05:00|10405.5|10403.5|10405.9|10403.9|10406.3|10404.3|10405.5|10403.5|3496
1727961000000|2024-10-03 13:10:00|10406.1|10404.1|10406.7|10404.7|10406.7|10404.7|10405.9|10403.9|2160
1727961300000|2024-10-03 13:15:00|10406.3|10404.3|10405.9|10403.9|10406.5|10404.5|10405.5|10403.5|1033
1727961600000|2024-10-03 13:20:00|10406.1|10404.1|10406.7|10404.7|10406.7|10404.7|10406.1|10404.1|1478
1727961900000|2024-10-03 13:25:00|10406.3|10404.3|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|1515
1727962200000|2024-10-03 13:30:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.5|10404.5|1840
1727962500000|2024-10-03 13:35:00|10406.3|10404.3|10407.1|10405.1|10407.4|10405.4|10406.1|10404.1|2254
1727962800000|2024-10-03 13:40:00|10407.3|10405.3|10406.7|10404.7|10407.4|10405.4|10406.3|10404.3|1249
1727963100000|2024-10-03 13:45:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10406.3|10404.3|3208
1727963400000|2024-10-03 13:50:00|10407.1|10405.1|10406.3|10404.3|10407.4|10405.4|10405.9|10403.9|2898
1727963700000|2024-10-03 13:55:00|10405.9|10403.9|10407.3|10405.3|10407.8|10405.8|10405.9|10403.9|2788
1727964000000|2024-10-03 14:00:00|10401.4|10399.4|10402.8|10400.8|10404.3|10402.3|10399.8|10397.8|15947
1727964300000|2024-10-03 14:05:00|10402.4|10400.4|10402.4|10400.4|10403.5|10401.5|10401.2|10399.2|9913
1727964600000|2024-10-03 14:10:00|10402|10400|10405.5|10403.5|10407.4|10405.4|10402|10400|18454
1727964900000|2024-10-03 14:15:00|10405.1|10403.1|10403.9|10401.9|10406.3|10404.3|10403.9|10401.9|8777
1727965200000|2024-10-03 14:20:00|10404.3|10402.3|10406.7|10404.7|10407.1|10405.1|10404.3|10402.3|6533
1727965500000|2024-10-03 14:25:00|10406.3|10404.3|10405.5|10403.5|10407.1|10405.1|10405.1|10403.1|2659
1727965800000|2024-10-03 14:30:00|10405.9|10403.9|10405.1|10403.1|10407.1|10405.1|10404.7|10402.7|5722
1727966100000|2024-10-03 14:35:00|10405.3|10403.3|10403.5|10401.5|10405.5|10403.5|10403.1|10401.1|5802
1727966400000|2024-10-03 14:40:00|10403.1|10401.1|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|3953
1727966700000|2024-10-03 14:45:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10402.8|10400.8|1406
1727967000000|2024-10-03 14:50:00|10403.3|10401.3|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|2636
1727967300000|2024-10-03 14:55:00|10403.5|10401.5|10405.1|10403.1|10405.5|10403.5|10403.5|10401.5|4168
1727967600000|2024-10-03 15:00:00|10404.7|10402.7|10405.9|10403.9|10405.9|10403.9|10403.9|10401.9|5382
1727967900000|2024-10-03 15:05:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|1817
1727968200000|2024-10-03 15:10:00|10405.9|10403.9|10407.1|10405.1|10407.4|10405.4|10405.9|10403.9|3452
1727968500000|2024-10-03 15:15:00|10406.9|10404.9|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|1541
1727968800000|2024-10-03 15:20:00|10407.3|10405.3|10405.9|10403.9|10407.3|10405.3|10405.9|10403.9|3500
1727969100000|2024-10-03 15:25:00|10406.3|10404.3|10405.1|10403.1|10406.3|10404.3|10405.1|10403.1|1832
1727969400000|2024-10-03 15:30:00|10404.7|10402.7|10405.1|10403.1|10405.1|10403.1|10404.3|10402.3|2015
1727969700000|2024-10-03 15:35:00|10404.9|10402.9|10404.7|10402.7|10405.1|10403.1|10404.5|10402.5|2374
1727970000000|2024-10-03 15:40:00|10405.1|10403.1|10403.1|10401.1|10405.1|10403.1|10403.1|10401.1|1031
1727970300000|2024-10-03 15:45:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|1857
1727970600000|2024-10-03 15:50:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|2082
1727970900000|2024-10-03 15:55:00|10403.1|10401.1|10402.4|10400.4|10403.1|10401.1|10402.4|10400.4|7500
1727971200000|2024-10-03 16:00:00|10402.8|10400.8|10403.1|10401.1|10403.1|10401.1|10402.4|10400.4|1928
1727971500000|2024-10-03 16:05:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10401.6|10399.6|1824
1727971800000|2024-10-03 16:10:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|1482
1727972100000|2024-10-03 16:15:00|10403.1|10401.1|10403.5|10401.5|10403.7|10401.7|10402.8|10400.8|1503
1727972400000|2024-10-03 16:20:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|1287
1727972700000|2024-10-03 16:25:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10402.8|10400.8|3172
1727973000000|2024-10-03 16:30:00|10403.9|10401.9|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|1515
1727973300000|2024-10-03 16:35:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|683
1727973600000|2024-10-03 16:40:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|1334
1727973900000|2024-10-03 16:45:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|2353
1727974200000|2024-10-03 16:50:00|10404.1|10402.1|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|1140
1727974500000|2024-10-03 16:55:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|1261
1727974800000|2024-10-03 17:00:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|929
1727975100000|2024-10-03 17:05:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|274
1727975400000|2024-10-03 17:10:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|359
1727975700000|2024-10-03 17:15:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|3309
1727976000000|2024-10-03 17:20:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|2004
1727976300000|2024-10-03 17:25:00|10403.1|10401.1|10403.9|10401.9|10403.9|10401.9|10402.8|10400.8|5368
1727976600000|2024-10-03 17:30:00|||||||||1559
1727976900000|2024-10-03 17:35:00|10404.1|10402.1|10403.9|10401.9|10404.1|10402.1|10403.9|10401.9|821
1727977200000|2024-10-03 17:40:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|823
1727977500000|2024-10-03 17:45:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|669
1727977800000|2024-10-03 17:50:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|1604
1727978100000|2024-10-03 17:55:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|540
1727978400000|2024-10-03 18:00:00|10402.8|10400.8|10401.6|10399.6|10402.8|10400.8|10401.2|10399.2|8236
1727978700000|2024-10-03 18:05:00|10402|10400|10402|10400|10402.4|10400.4|10401.6|10399.6|1769
1727979000000|2024-10-03 18:10:00|10402.4|10400.4|10401.6|10399.6|10402.4|10400.4|10401.6|10399.6|1552
1727979300000|2024-10-03 18:15:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|1825
1727979600000|2024-10-03 18:20:00|10402.4|10400.4|10401.6|10399.6|10402.4|10400.4|10401.6|10399.6|757
1727979900000|2024-10-03 18:25:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|2728
1727980200000|2024-10-03 18:30:00|10401.6|10399.6|10400.8|10398.8|10401.6|10399.6|10400.4|10398.4|904
1727980500000|2024-10-03 18:35:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400|10398|4156
1727980800000|2024-10-03 18:40:00|10400.6|10398.6|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|1920
1727981100000|2024-10-03 18:45:00|||||||||523
1727981400000|2024-10-03 18:50:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|1111
1727981700000|2024-10-03 18:55:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|3052
1727982000000|2024-10-03 19:00:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|2181
1727982300000|2024-10-03 19:05:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|2304
1727982600000|2024-10-03 19:10:00|10399.2|10397.2|10399.6|10397.6|10400|10398|10399.2|10397.2|2435
1727982900000|2024-10-03 19:15:00|10400|10398|10400.4|10398.4|10400.8|10398.8|10400|10398|2956
1727983200000|2024-10-03 19:20:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|628
1727983500000|2024-10-03 19:25:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|567
1727983800000|2024-10-03 19:30:00|||||||||862
1727984100000|2024-10-03 19:35:00|||||||||524
1727984400000|2024-10-03 19:40:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|2247
1727984700000|2024-10-03 19:45:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|2903
1727985000000|2024-10-03 19:50:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|639
1727985300000|2024-10-03 19:55:00|10401.2|10399.2|10400|10398|10401.2|10399.2|10400|10398|3867
1727985600000|2024-10-03 20:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|1856
1727985900000|2024-10-03 20:05:00|10399.4|10397.4|10399.6|10397.6|10400|10398|10399.4|10397.4|1137
1727986200000|2024-10-03 20:10:00|10400|10398|10400|10398|10400|10398|10400|10398|830
1727986500000|2024-10-03 20:15:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|663
1727986800000|2024-10-03 20:20:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|921
1727987100000|2024-10-03 20:25:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|874
1727987400000|2024-10-03 20:30:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|409
1727987700000|2024-10-03 20:35:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|937
1727988000000|2024-10-03 20:40:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|769
1727988300000|2024-10-03 20:45:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|3031
1727988600000|2024-10-03 20:50:00|10400.2|10398.2|10400|10398|10400.2|10398.2|10400|10398|907
1727988900000|2024-10-03 20:55:00|10399.8|10397.8|10400|10398|10400|10398|10399.6|10397.6|1447
1727992800000|2024-10-03 22:00:00|10400.4|10398.4|10400.8|10398.8|10401|10399|10400.4|10398.4|178
1727993100000|2024-10-03 22:05:00|10400.6|10398.6|10400.6|10398.6|10400.8|10398.8|10400.6|10398.6|262
1727993400000|2024-10-03 22:10:00|10400.8|10398.8|10400.6|10398.6|10400.8|10398.8|10400.4|10398.4|43
1727993700000|2024-10-03 22:15:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|40
1727994000000|2024-10-03 22:20:00|||||||||4
1727994300000|2024-10-03 22:25:00|||||||||6
1727994600000|2024-10-03 22:30:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|49
1727994900000|2024-10-03 22:35:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|38
1727995200000|2024-10-03 22:40:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|85
1727995500000|2024-10-03 22:45:00|||||||||2
1727995800000|2024-10-03 22:50:00|10401|10399|10400.8|10398.8|10401|10399|10400.8|10398.8|49
1727996100000|2024-10-03 22:55:00|10401|10399|10400.8|10398.8|10401|10399|10400.8|10398.8|27
1727996400000|2024-10-03 23:00:00|10401|10399|10401|10399|10401.2|10399.2|10400.8|10398.8|37
1727996700000|2024-10-03 23:05:00|10400.8|10398.8|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|115
1727997000000|2024-10-03 23:10:00|||||||||1
1727997300000|2024-10-03 23:15:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|150
1727997600000|2024-10-03 23:20:00|10401.4|10399.4|10401.6|10399.6|10402|10400|10401.4|10399.4|514
1727997900000|2024-10-03 23:25:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|123
1727998200000|2024-10-03 23:30:00|10401.6|10399.6|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|57
1727998500000|2024-10-03 23:35:00|||||||||52
1727998800000|2024-10-03 23:40:00|10400.8|10398.8|10401|10399|10401.2|10399.2|10400.8|10398.8|402
1727999100000|2024-10-03 23:45:00|10400.8|10398.8|10401.2|10399.2|10401.2|10399.2|10400.4|10398.4|414
1727999400000|2024-10-03 23:50:00|10400.8|10398.8|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|197
1727999700000|2024-10-03 23:55:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.6|10398.6|194
1728000000000|2024-10-04 00:00:00|||||||||21
1728000300000|2024-10-04 00:05:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|534
1728000600000|2024-10-04 00:10:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|341
1728000900000|2024-10-04 00:15:00|10402.2|10400.2|10402.4|10400.4|10402.4|10400.4|10402|10400|148
1728001200000|2024-10-04 00:20:00|10402.2|10400.2|10402.4|10400.4|10402.4|10400.4|10402|10400|524
1728001500000|2024-10-04 00:25:00|10402.6|10400.6|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|468
1728001800000|2024-10-04 00:30:00|10402.6|10400.6|10402|10400|10402.6|10400.6|10402|10400|304
1728002100000|2024-10-04 00:35:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|390
1728002400000|2024-10-04 00:40:00|||||||||240
1728002700000|2024-10-04 00:45:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|395
1728003000000|2024-10-04 00:50:00|10401.2|10399.2|10401.6|10399.6|10401.8|10399.8|10401.2|10399.2|176
1728003300000|2024-10-04 00:55:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|90
1728003600000|2024-10-04 01:00:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|558
1728003900000|2024-10-04 01:05:00|10401.2|10399.2|10401.6|10399.6|10402|10400|10401.2|10399.2|715
1728004200000|2024-10-04 01:10:00|10401.4|10399.4|10401.6|10399.6|10401.6|10399.6|10401.4|10399.4|213
1728004500000|2024-10-04 01:15:00|10402|10400|10401.6|10399.6|10402|10400|10401.2|10399.2|449
1728004800000|2024-10-04 01:20:00|10401.2|10399.2|10401.4|10399.4|10401.6|10399.6|10401.2|10399.2|83
1728005100000|2024-10-04 01:25:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|280
1728005400000|2024-10-04 01:30:00|10402|10400|10402|10400|10402|10400|10402|10400|187
1728005700000|2024-10-04 01:35:00|||||||||9
1728006000000|2024-10-04 01:40:00|10401.6|10399.6|10401.4|10399.4|10402|10400|10401.2|10399.2|395
1728006300000|2024-10-04 01:45:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|95
1728006600000|2024-10-04 01:50:00|||||||||1
1728006900000|2024-10-04 01:55:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|151
1728007200000|2024-10-04 02:00:00|||||||||2
1728007500000|2024-10-04 02:05:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|208
1728007800000|2024-10-04 02:10:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.6|10399.6|244
1728008100000|2024-10-04 02:15:00|10401.8|10399.8|10401.6|10399.6|10402|10400|10401.6|10399.6|169
1728008400000|2024-10-04 02:20:00|10401.8|10399.8|10401.6|10399.6|10402|10400|10401.6|10399.6|80
1728008700000|2024-10-04 02:25:00|10401.2|10399.2|10401.4|10399.4|10401.6|10399.6|10401.2|10399.2|66
1728009000000|2024-10-04 02:30:00|10401.6|10399.6|10401.4|10399.4|10401.8|10399.8|10401.4|10399.4|61
1728009300000|2024-10-04 02:35:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|100
1728009600000|2024-10-04 02:40:00|||||||||4
1728010200000|2024-10-04 02:50:00|||||||||10
1728010500000|2024-10-04 02:55:00|10401.4|10399.4|10401.6|10399.6|10401.6|10399.6|10401.4|10399.4|14
1728010800000|2024-10-04 03:00:00|10401.4|10399.4|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|154
1728011100000|2024-10-04 03:05:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|611
1728011400000|2024-10-04 03:10:00|||||||||69
1728011700000|2024-10-04 03:15:00|10400.6|10398.6|10400.8|10398.8|10400.8|10398.8|10400.6|10398.6|28
1728012000000|2024-10-04 03:20:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|18
1728012300000|2024-10-04 03:25:00|10400.6|10398.6|10400.4|10398.4|10400.6|10398.6|10400.4|10398.4|108
1728012600000|2024-10-04 03:30:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|654
1728012900000|2024-10-04 03:35:00|||||||||20
1728013200000|2024-10-04 03:40:00|10400.6|10398.6|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|863
1728013500000|2024-10-04 03:45:00|10400.6|10398.6|10400|10398|10400.6|10398.6|10400|10398|589
1728013800000|2024-10-04 03:50:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|953
1728014100000|2024-10-04 03:55:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|337
1728014400000|2024-10-04 04:00:00|10400.2|10398.2|10400.4|10398.4|10400.4|10398.4|10400|10398|28
1728014700000|2024-10-04 04:05:00|10400.2|10398.2|10400.2|10398.2|10400.4|10398.4|10400|10398|174
1728015000000|2024-10-04 04:10:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|4
1728015300000|2024-10-04 04:15:00|||||||||13
1728015600000|2024-10-04 04:20:00|||||||||63
1728015900000|2024-10-04 04:25:00|||||||||6
1728016200000|2024-10-04 04:30:00|||||||||1
1728016500000|2024-10-04 04:35:00|10400.2|10398.2|10400|10398|10400.4|10398.4|10400|10398|169
1728016800000|2024-10-04 04:40:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|35
1728017400000|2024-10-04 04:50:00|10400|10398|10400|10398|10400|10398|10400|10398|140
1728017700000|2024-10-04 04:55:00|||||||||169
1728018000000|2024-10-04 05:00:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|213
1728018300000|2024-10-04 05:05:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.6|10397.6|297
1728018600000|2024-10-04 05:10:00|10399.4|10397.4|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|94
1728018900000|2024-10-04 05:15:00|||||||||32
1728019200000|2024-10-04 05:20:00|10399.8|10397.8|10400|10398|10400.4|10398.4|10399.6|10397.6|581
1728019500000|2024-10-04 05:25:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|142
1728019800000|2024-10-04 05:30:00|||||||||1
1728020100000|2024-10-04 05:35:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|324
1728020400000|2024-10-04 05:40:00|||||||||57
1728020700000|2024-10-04 05:45:00|||||||||284
1728021000000|2024-10-04 05:50:00|||||||||336
1728021300000|2024-10-04 05:55:00|10400.2|10398.2|10400.4|10398.4|10400.4|10398.4|10400|10398|870
1728021600000|2024-10-04 06:00:00|10400|10398|10400.8|10398.8|10400.8|10398.8|10400|10398|563
1728021900000|2024-10-04 06:05:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|534
1728022200000|2024-10-04 06:10:00|||||||||213
1728022500000|2024-10-04 06:15:00|10401.4|10399.4|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|365
1728022800000|2024-10-04 06:20:00|10401|10399|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1339
1728023100000|2024-10-04 06:25:00|10400.4|10398.4|10401.2|10399.2|10401.2|10399.2|10400.4|10398.4|712
1728023400000|2024-10-04 06:30:00|10401.6|10399.6|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|959
1728023700000|2024-10-04 06:35:00|10400.8|10398.8|10402|10400|10402.4|10400.4|10400.8|10398.8|1643
1728024000000|2024-10-04 06:40:00|10401.8|10399.8|10402.4|10400.4|10402.4|10400.4|10401.8|10399.8|518
1728024300000|2024-10-04 06:45:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|500
1728024600000|2024-10-04 06:50:00|10401.8|10399.8|10401.6|10399.6|10402|10400|10401.6|10399.6|425
1728024900000|2024-10-04 06:55:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.4|10398.4|1098
1728025200000|2024-10-04 07:00:00|10400.6|10398.6|10400.4|10398.4|10401.2|10399.2|10400.4|10398.4|204
1728025500000|2024-10-04 07:05:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400|10398|114
1728025800000|2024-10-04 07:10:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|591
1728026100000|2024-10-04 07:15:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|422
1728026400000|2024-10-04 07:20:00|10400.2|10398.2|10400|10398|10400.4|10398.4|10400|10398|592
1728026700000|2024-10-04 07:25:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|507
1728027000000|2024-10-04 07:30:00|10399.8|10397.8|10400.4|10398.4|10400.6|10398.6|10399.6|10397.6|336
1728027300000|2024-10-04 07:35:00|10400.8|10398.8|10401.2|10399.2|10401.2|10399.2|10400.4|10398.4|1311
1728027600000|2024-10-04 07:40:00|10401|10399|10400.8|10398.8|10401.2|10399.2|10400.4|10398.4|1387
1728027900000|2024-10-04 07:45:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|290
1728028200000|2024-10-04 07:50:00|10400.4|10398.4|10400.6|10398.6|10400.8|10398.8|10400.4|10398.4|815
1728028500000|2024-10-04 07:55:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|342
1728028800000|2024-10-04 08:00:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|643
1728029100000|2024-10-04 08:05:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|819
1728029400000|2024-10-04 08:10:00|10399.6|10397.6|10400.8|10398.8|10401.2|10399.2|10399.6|10397.6|1418
1728029700000|2024-10-04 08:15:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|179
1728030000000|2024-10-04 08:20:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400|10398|92
1728030300000|2024-10-04 08:25:00|10400|10398|10400|10398|10400|10398|10400|10398|148
1728030600000|2024-10-04 08:30:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|1084
1728030900000|2024-10-04 08:35:00|||||||||146
1728031200000|2024-10-04 08:40:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|245
1728031500000|2024-10-04 08:45:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|556
1728031800000|2024-10-04 08:50:00|10400.2|10398.2|10400.4|10398.4|10400.4|10398.4|10400|10398|966
1728032100000|2024-10-04 08:55:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|257
1728032400000|2024-10-04 09:00:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|698
1728032700000|2024-10-04 09:05:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1851
1728033000000|2024-10-04 09:10:00|10399.6|10397.6|10398.9|10396.9|10399.6|10397.6|10398.9|10396.9|195
1728033300000|2024-10-04 09:15:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.1|10396.1|833
1728033600000|2024-10-04 09:20:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|455
1728033900000|2024-10-04 09:25:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|583
1728034200000|2024-10-04 09:30:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|267
1728034500000|2024-10-04 09:35:00|||||||||40
1728034800000|2024-10-04 09:40:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|461
1728035100000|2024-10-04 09:45:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|678
1728035400000|2024-10-04 09:50:00|10397.5|10395.5|10397.3|10395.3|10397.5|10395.5|10396.9|10394.9|1170
1728035700000|2024-10-04 09:55:00|||||||||448
1728036000000|2024-10-04 10:00:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|939
1728036300000|2024-10-04 10:05:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|619
1728036600000|2024-10-04 10:10:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|2395
1728036900000|2024-10-04 10:15:00|10396.5|10394.5|10397.7|10395.7|10397.7|10395.7|10396.5|10394.5|560
1728037200000|2024-10-04 10:20:00|10397.3|10395.3|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|307
1728037500000|2024-10-04 10:25:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|1074
1728037800000|2024-10-04 10:30:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|477
1728038100000|2024-10-04 10:35:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|138
1728038400000|2024-10-04 10:40:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|1916
1728038700000|2024-10-04 10:45:00|10395.9|10393.9|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|1086
1728039000000|2024-10-04 10:50:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|1535
1728039300000|2024-10-04 10:55:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|679
1728039600000|2024-10-04 11:00:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|676
1728039900000|2024-10-04 11:05:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|384
1728040200000|2024-10-04 11:10:00|10395.5|10393.5|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|988
1728040500000|2024-10-04 11:15:00|10394.9|10392.9|10394.8|10392.8|10394.9|10392.9|10394.6|10392.6|679
1728040800000|2024-10-04 11:20:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.6|10392.6|1364
1728041100000|2024-10-04 11:25:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|211
1728041400000|2024-10-04 11:30:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|1740
1728041700000|2024-10-04 11:35:00|10394.9|10392.9|10395.7|10393.7|10395.7|10393.7|10394.9|10392.9|1898
1728042000000|2024-10-04 11:40:00|10395.5|10393.5|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|2614
1728042300000|2024-10-04 11:45:00|10395.3|10393.3|10394.2|10392.2|10395.7|10393.7|10393.8|10391.8|4844
1728042600000|2024-10-04 11:50:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393|10391|3782
1728042900000|2024-10-04 11:55:00|10393.8|10391.8|10392.6|10390.6|10393.8|10391.8|10392.6|10390.6|3389
1728043200000|2024-10-04 12:00:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.4|10389.4|6827
1728043500000|2024-10-04 12:05:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10392.2|10390.2|15688
1728043800000|2024-10-04 12:10:00|10392.4|10390.4|10394.2|10392.2|10394.6|10392.6|10392.4|10390.4|8261
1728044100000|2024-10-04 12:15:00|10394.4|10392.4|10394.9|10392.9|10394.9|10392.9|10394.2|10392.2|8333
1728044400000|2024-10-04 12:20:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|3596
1728044700000|2024-10-04 12:25:00|10394|10392|10393.4|10391.4|10394.9|10392.9|10393.4|10391.4|4970
1728045000000|2024-10-04 12:30:00|10393.6|10391.6|10366|10364|10393.6|10391.6|10365.6|10363.6|17829
1728045300000|2024-10-04 12:35:00|10365.6|10363.6|10369.6|10367.6|10369.6|10367.6|10364.1|10362.1|15852
1728045600000|2024-10-04 12:40:00|10369.2|10367.2|10370.3|10368.3|10371.5|10369.5|10367.4|10365.4|11828
1728045900000|2024-10-04 12:45:00|10369.9|10367.9|10369.2|10367.2|10371.9|10369.9|10368.4|10366.4|14525
1728046200000|2024-10-04 12:50:00|10368.8|10366.8|10368.8|10366.8|10370.1|10368.1|10366|10364|13686
1728046500000|2024-10-04 12:55:00|10369|10367|10368.4|10366.4|10369.6|10367.6|10366.4|10364.4|9187
1728046800000|2024-10-04 13:00:00|10368.8|10366.8|10370.1|10368.1|10370.3|10368.3|10368|10366|7818
1728047100000|2024-10-04 13:05:00|10369.9|10367.9|10369.2|10367.2|10370.7|10368.7|10368.8|10366.8|6664
1728047400000|2024-10-04 13:10:00|10368.8|10366.8|10368.8|10366.8|10369.9|10367.9|10368|10366|6986
1728047700000|2024-10-04 13:15:00|10368.4|10366.4|10368.8|10366.8|10369.6|10367.6|10368|10366|5573
1728048000000|2024-10-04 13:20:00|10368.4|10366.4|10366|10364|10369.2|10367.2|10366|10364|5834
1728048300000|2024-10-04 13:25:00|10366.2|10364.2|10366|10364|10366.4|10364.4|10365.3|10363.3|6435
1728048600000|2024-10-04 13:30:00|10366.4|10364.4|10368|10366|10368.4|10366.4|10366|10364|8943
1728048900000|2024-10-04 13:35:00|10367.8|10365.8|10368.8|10366.8|10368.8|10366.8|10367.6|10365.6|7536
1728049200000|2024-10-04 13:40:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|11644
1728049500000|2024-10-04 13:45:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10368|10366|13306
1728049800000|2024-10-04 13:50:00|10369.8|10367.8|10370.7|10368.7|10371.1|10369.1|10368.8|10366.8|12291
1728050100000|2024-10-04 13:55:00|10370.9|10368.9|10371.9|10369.9|10372.7|10370.7|10370.7|10368.7|8741
1728050400000|2024-10-04 14:00:00|10371.5|10369.5|10370.3|10368.3|10371.9|10369.9|10369.9|10367.9|5360
1728050700000|2024-10-04 14:05:00|10369.9|10367.9|10371.5|10369.5|10372.7|10370.7|10369.6|10367.6|7462
1728051000000|2024-10-04 14:10:00|10371.9|10369.9|10370.3|10368.3|10372.3|10370.3|10370.1|10368.1|4561
1728051300000|2024-10-04 14:15:00|10370.7|10368.7|10368.8|10366.8|10370.7|10368.7|10368.4|10366.4|3466
1728051600000|2024-10-04 14:20:00|10369|10367|10367.6|10365.6|10369.2|10367.2|10367.2|10365.2|3849
1728051900000|2024-10-04 14:25:00|10367.2|10365.2|10366.4|10364.4|10367.6|10365.6|10366|10364|6189
1728052200000|2024-10-04 14:30:00|10366.8|10364.8|10366.8|10364.8|10368.4|10366.4|10366|10364|7868
1728052500000|2024-10-04 14:35:00|10367.2|10365.2|10366.4|10364.4|10367.6|10365.6|10366|10364|4100
1728052800000|2024-10-04 14:40:00|10366.6|10364.6|10366.4|10364.4|10367.2|10365.2|10366|10364|2587
1728053100000|2024-10-04 14:45:00|10366|10364|10365.6|10363.6|10366.8|10364.8|10365.6|10363.6|5392
1728053400000|2024-10-04 14:50:00|10366|10364|10364.5|10362.5|10366|10364|10364.1|10362.1|2855
1728053700000|2024-10-04 14:55:00|10364.1|10362.1|10362.5|10360.5|10364.1|10362.1|10362.5|10360.5|3568
1728054000000|2024-10-04 15:00:00|10362.9|10360.9|10363.3|10361.3|10364.1|10362.1|10362.9|10360.9|7664
1728054300000|2024-10-04 15:05:00|10362.9|10360.9|10361.7|10359.7|10362.9|10360.9|10361|10359|7470
1728054600000|2024-10-04 15:10:00|10361.4|10359.4|10362.5|10360.5|10362.5|10360.5|10361.4|10359.4|7136
1728054900000|2024-10-04 15:15:00|10362.1|10360.1|10362.1|10360.1|10363.3|10361.3|10362.1|10360.1|4384
1728055200000|2024-10-04 15:20:00|10361.7|10359.7|10361|10359|10363.3|10361.3|10361|10359|6308
1728055500000|2024-10-04 15:25:00|10361.2|10359.2|10360.6|10358.6|10361.4|10359.4|10360.2|10358.2|4800
1728055800000|2024-10-04 15:30:00|10361|10359|10362.9|10360.9|10362.9|10360.9|10360.6|10358.6|7246
1728056100000|2024-10-04 15:35:00|10362.5|10360.5|10361|10359|10363.3|10361.3|10360.8|10358.8|3723
1728056400000|2024-10-04 15:40:00|10360.6|10358.6|10360.6|10358.6|10361.2|10359.2|10360.2|10358.2|3269
1728056700000|2024-10-04 15:45:00|10361|10359|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|4033
1728057000000|2024-10-04 15:50:00|10361|10359|10361|10359|10361|10359|10359.8|10357.8|3889
1728057300000|2024-10-04 15:55:00|10360.6|10358.6|10362.1|10360.1|10362.1|10360.1|10360.6|10358.6|3169
1728057600000|2024-10-04 16:00:00|10361.7|10359.7|10362.1|10360.1|10362.9|10360.9|10361.7|10359.7|2923
1728057900000|2024-10-04 16:05:00|10361.7|10359.7|10362.1|10360.1|10362.9|10360.9|10361.7|10359.7|2862
1728058200000|2024-10-04 16:10:00|10361.7|10359.7|10361|10359|10362.1|10360.1|10361|10359|1311
1728058500000|2024-10-04 16:15:00|10360.6|10358.6|10359.4|10357.4|10361|10359|10359|10357|1830
1728058800000|2024-10-04 16:20:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.2|10356.2|4435
1728059100000|2024-10-04 16:25:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|3322
1728059400000|2024-10-04 16:30:00|10359.4|10357.4|10358.6|10356.6|10360.2|10358.2|10358.6|10356.6|3654
1728059700000|2024-10-04 16:35:00|10359|10357|10359.8|10357.8|10360.2|10358.2|10358.6|10356.6|2141
1728060000000|2024-10-04 16:40:00|10360.2|10358.2|10358.6|10356.6|10360.2|10358.2|10358.6|10356.6|2643
1728060300000|2024-10-04 16:45:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|2049
1728060600000|2024-10-04 16:50:00|10358.6|10356.6|10358.2|10356.2|10359.4|10357.4|10358.2|10356.2|1313
1728060900000|2024-10-04 16:55:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|2313
1728061200000|2024-10-04 17:00:00|10358.6|10356.6|10359.4|10357.4|10359.4|10357.4|10358.2|10356.2|668
1728061500000|2024-10-04 17:05:00|10359|10357|10359.4|10357.4|10359.8|10357.8|10359|10357|1103
1728061800000|2024-10-04 17:10:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10358.4|10356.4|1671
1728062100000|2024-10-04 17:15:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|1598
1728062400000|2024-10-04 17:20:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|747
1728062700000|2024-10-04 17:25:00|10359.6|10357.6|10358.8|10356.8|10359.8|10357.8|10358.6|10356.6|2297
1728063000000|2024-10-04 17:30:00|10358.6|10356.6|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|1051
1728063300000|2024-10-04 17:35:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|968
1728063600000|2024-10-04 17:40:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359|10357|2208
1728063900000|2024-10-04 17:45:00|10359.4|10357.4|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|3161
1728064200000|2024-10-04 17:50:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|965
1728064500000|2024-10-04 17:55:00|10358.8|10356.8|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|1908
1728064800000|2024-10-04 18:00:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|1631
1728065100000|2024-10-04 18:05:00|10358.8|10356.8|10358.6|10356.6|10359|10357|10358.6|10356.6|2330
1728065400000|2024-10-04 18:10:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|4992
1728065700000|2024-10-04 18:15:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|2006
1728066000000|2024-10-04 18:20:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|1826
1728066300000|2024-10-04 18:25:00|10357.1|10355.1|10357.8|10355.8|10357.8|10355.8|10356.7|10354.7|2293
1728066600000|2024-10-04 18:30:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|616
1728066900000|2024-10-04 18:35:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1647
1728067200000|2024-10-04 18:40:00|10357.6|10355.6|10357.4|10355.4|10357.6|10355.6|10357.4|10355.4|857
1728067500000|2024-10-04 18:45:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|2029
1728067800000|2024-10-04 18:50:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1410
1728068100000|2024-10-04 18:55:00|10355.9|10353.9|10354.7|10352.7|10356.3|10354.3|10354.3|10352.3|6604
1728068400000|2024-10-04 19:00:00|10355.1|10353.1|10354.3|10352.3|10355.3|10353.3|10354.3|10352.3|2633
1728068700000|2024-10-04 19:05:00|10354.7|10352.7|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|1507
1728069000000|2024-10-04 19:10:00|10355.1|10353.1|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|1319
1728069300000|2024-10-04 19:15:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|1604
1728069600000|2024-10-04 19:20:00|10355.3|10353.3|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|588
1728069900000|2024-10-04 19:25:00|10355.9|10353.9|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|1820
1728070200000|2024-10-04 19:30:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|1704
1728070500000|2024-10-04 19:35:00|10356.3|10354.3|10355.5|10353.5|10356.3|10354.3|10355.1|10353.1|1588
1728070800000|2024-10-04 19:40:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|858
1728071100000|2024-10-04 19:45:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|2589
1728071400000|2024-10-04 19:50:00|10355.9|10353.9|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|1324
1728071700000|2024-10-04 19:55:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|2215
1728072000000|2024-10-04 20:00:00|10356.1|10354.1|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|3143
1728072300000|2024-10-04 20:05:00|10355.5|10353.5|10354.7|10352.7|10355.9|10353.9|10354.7|10352.7|2473
1728072600000|2024-10-04 20:10:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|3111
1728072900000|2024-10-04 20:15:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|177
1728073200000|2024-10-04 20:20:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|329
1728073500000|2024-10-04 20:25:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|728
1728073800000|2024-10-04 20:30:00|||||||||199
1728074100000|2024-10-04 20:35:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|2598
1728074400000|2024-10-04 20:40:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|253
1728074700000|2024-10-04 20:45:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|2087
1728075000000|2024-10-04 20:50:00|10356.7|10354.7|10356.1|10354.1|10356.7|10354.7|10355.9|10353.9|1905
1728075300000|2024-10-04 20:55:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|794
1728252000000|2024-10-06 22:00:00|10350|10348|10347.1|10345.1|10351.6|10349.6|10345.3|10343.3|3932
1728252300000|2024-10-06 22:05:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10345.7|10343.7|1219
1728252600000|2024-10-06 22:10:00|10346.7|10344.7|10345.7|10343.7|10346.7|10344.7|10345.3|10343.3|937
1728252900000|2024-10-06 22:15:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10345.3|10343.3|1436
1728253200000|2024-10-06 22:20:00|10347.7|10345.7|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|1066
1728253500000|2024-10-06 22:25:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|745
1728253800000|2024-10-06 22:30:00|10347.5|10345.5|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|199
1728254100000|2024-10-06 22:35:00|10348.1|10346.1|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|166
1728254400000|2024-10-06 22:40:00|10347.5|10345.5|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|117
1728254700000|2024-10-06 22:45:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|351
1728255000000|2024-10-06 22:50:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|194
1728255300000|2024-10-06 22:55:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|31
1728255600000|2024-10-06 23:00:00|10346.9|10344.9|10347.3|10345.3|10347.5|10345.5|10346.9|10344.9|184
1728255900000|2024-10-06 23:05:00|10347.5|10345.5|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|59
1728256200000|2024-10-06 23:10:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|590
1728256500000|2024-10-06 23:15:00|||||||||367
1728256800000|2024-10-06 23:20:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.5|10345.5|332
1728257100000|2024-10-06 23:25:00|10347.9|10345.9|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|83
1728257400000|2024-10-06 23:30:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|78
1728257700000|2024-10-06 23:35:00|10348.3|10346.3|10349.2|10347.2|10349.2|10347.2|10348.1|10346.1|273
1728258000000|2024-10-06 23:40:00|10349|10347|10349.6|10347.6|10350.2|10348.2|10349|10347|638
1728258300000|2024-10-06 23:45:00|10350|10348|10350|10348|10350.8|10348.8|10350|10348|612
1728258600000|2024-10-06 23:50:00|10350.2|10348.2|10349.6|10347.6|10350.2|10348.2|10349.2|10347.2|556
1728258900000|2024-10-06 23:55:00|10350|10348|10350|10348|10350.2|10348.2|10350|10348|58
1728259200000|2024-10-07 00:00:00|10350.4|10348.4|10350.8|10348.8|10351.2|10349.2|10350|10348|2023
1728259500000|2024-10-07 00:05:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|878
1728259800000|2024-10-07 00:10:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.1|10346.1|2835
1728260100000|2024-10-07 00:15:00|10349|10347|10349.2|10347.2|10350|10348|10349|10347|1720
1728260400000|2024-10-07 00:20:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|256
1728260700000|2024-10-07 00:25:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|90
1728261000000|2024-10-07 00:30:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|492
1728261300000|2024-10-07 00:35:00|10349|10347|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|846
1728261600000|2024-10-07 00:40:00|10348.7|10346.7|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|594
1728261900000|2024-10-07 00:45:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|925
1728262200000|2024-10-07 00:50:00|10347.9|10345.9|10349.6|10347.6|10349.6|10347.6|10347.9|10345.9|1561
1728262500000|2024-10-07 00:55:00|10350|10348|10350.8|10348.8|10351.2|10349.2|10350|10348|1278
1728262800000|2024-10-07 01:00:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|644
1728263100000|2024-10-07 01:05:00|10352|10350|10351.6|10349.6|10352|10350|10351.2|10349.2|597
1728263400000|2024-10-07 01:10:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|360
1728263700000|2024-10-07 01:15:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|931
1728264000000|2024-10-07 01:20:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|192
1728264300000|2024-10-07 01:25:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|139
1728264600000|2024-10-07 01:30:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|273
1728264900000|2024-10-07 01:35:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|477
1728265200000|2024-10-07 01:40:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10351.6|10349.6|367
1728265500000|2024-10-07 01:45:00|10351.8|10349.8|10352.8|10350.8|10352.8|10350.8|10351.6|10349.6|276
1728265800000|2024-10-07 01:50:00|10352.4|10350.4|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|575
1728266100000|2024-10-07 01:55:00|10353.5|10351.5|10352.4|10350.4|10353.5|10351.5|10352.4|10350.4|1761
1728266400000|2024-10-07 02:00:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|1181
1728266700000|2024-10-07 02:05:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|668
1728267000000|2024-10-07 02:10:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|293
1728267300000|2024-10-07 02:15:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10352.6|10350.6|256
1728267600000|2024-10-07 02:20:00|10353.3|10351.3|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|713
1728267900000|2024-10-07 02:25:00|10353.3|10351.3|10353.5|10351.5|10353.5|10351.5|10353.3|10351.3|228
1728268200000|2024-10-07 02:30:00|10353.1|10351.1|10353.1|10351.1|10353.3|10351.3|10353.1|10351.1|801
1728268500000|2024-10-07 02:35:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1130
1728268800000|2024-10-07 02:40:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|453
1728269100000|2024-10-07 02:45:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|576
1728269400000|2024-10-07 02:50:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|548
1728269700000|2024-10-07 02:55:00|||||||||2
1728270000000|2024-10-07 03:00:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|233
1728270300000|2024-10-07 03:05:00|||||||||233
1728270600000|2024-10-07 03:10:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|49
1728270900000|2024-10-07 03:15:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|563
1728271200000|2024-10-07 03:20:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|586
1728271500000|2024-10-07 03:25:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|1141
1728271800000|2024-10-07 03:30:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|317
1728272100000|2024-10-07 03:35:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|320
1728272400000|2024-10-07 03:40:00|||||||||123
1728272700000|2024-10-07 03:45:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|648
1728273000000|2024-10-07 03:50:00|10353.3|10351.3|10353.1|10351.1|10353.3|10351.3|10353.1|10351.1|30
1728273300000|2024-10-07 03:55:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|432
1728273600000|2024-10-07 04:00:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|295
1728273900000|2024-10-07 04:05:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|70
1728274200000|2024-10-07 04:10:00|10352.8|10350.8|10352.8|10350.8|10353|10351|10352.8|10350.8|142
1728274500000|2024-10-07 04:15:00|||||||||45
1728274800000|2024-10-07 04:20:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|639
1728275100000|2024-10-07 04:25:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10352|10350|637
1728275400000|2024-10-07 04:30:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|1268
1728275700000|2024-10-07 04:35:00|10352|10350|10352|10350|10352|10350|10352|10350|326
1728276000000|2024-10-07 04:40:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|346
1728276300000|2024-10-07 04:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|166
1728276600000|2024-10-07 04:50:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|868
1728276900000|2024-10-07 04:55:00|10351|10349|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|222
1728277200000|2024-10-07 05:00:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|1219
1728277500000|2024-10-07 05:05:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|1532
1728277800000|2024-10-07 05:10:00|||||||||255
1728278100000|2024-10-07 05:15:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|277
1728278400000|2024-10-07 05:20:00|10350|10348|10350|10348|10350|10348|10350|10348|111
1728278700000|2024-10-07 05:25:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.2|10347.2|499
1728279000000|2024-10-07 05:30:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|587
1728279300000|2024-10-07 05:35:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|898
1728279600000|2024-10-07 05:40:00|||||||||720
1728279900000|2024-10-07 05:45:00|10350|10348|10349.2|10347.2|10350|10348|10349.2|10347.2|349
1728280200000|2024-10-07 05:50:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|1491
1728280500000|2024-10-07 05:55:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.4|10347.4|108
1728280800000|2024-10-07 06:00:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|941
1728281100000|2024-10-07 06:05:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|490
1728281400000|2024-10-07 06:10:00|10349.2|10347.2|10349.6|10347.6|10350|10348|10348.9|10346.9|715
1728281700000|2024-10-07 06:15:00|10349.2|10347.2|10349.6|10347.6|10350|10348|10349.2|10347.2|782
1728282000000|2024-10-07 06:20:00|10349.2|10347.2|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|724
1728282300000|2024-10-07 06:25:00|10348.1|10346.1|10346.9|10344.9|10348.5|10346.5|10346.9|10344.9|1600
1728282600000|2024-10-07 06:30:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|755
1728282900000|2024-10-07 06:35:00|||||||||673
1728283200000|2024-10-07 06:40:00|10346.5|10344.5|10345.3|10343.3|10346.9|10344.9|10345.3|10343.3|2177
1728283500000|2024-10-07 06:45:00|10344.9|10342.9|10346.5|10344.5|10346.5|10344.5|10344.9|10342.9|3930
1728283800000|2024-10-07 06:50:00|10346.9|10344.9|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|1983
1728284100000|2024-10-07 06:55:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|1129
1728284400000|2024-10-07 07:00:00|10346.1|10344.1|10347.7|10345.7|10347.7|10345.7|10346.1|10344.1|1487
1728284700000|2024-10-07 07:05:00|10348.1|10346.1|10348.9|10346.9|10349.2|10347.2|10348.1|10346.1|1185
1728285000000|2024-10-07 07:10:00|10348.5|10346.5|10347.3|10345.3|10348.5|10346.5|10346.7|10344.7|2015
1728285300000|2024-10-07 07:15:00|10347.1|10345.1|10346.5|10344.5|10347.7|10345.7|10346.5|10344.5|1426
1728285600000|2024-10-07 07:20:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|2618
1728285900000|2024-10-07 07:25:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|2882
1728286200000|2024-10-07 07:30:00|10345.7|10343.7|10345.9|10343.9|10346.1|10344.1|10345.3|10343.3|2064
1728286500000|2024-10-07 07:35:00|10345.7|10343.7|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|1521
1728286800000|2024-10-07 07:40:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10345.3|10343.3|1575
1728287100000|2024-10-07 07:45:00|10345.9|10343.9|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|403
1728287400000|2024-10-07 07:50:00|10346.3|10344.3|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|1323
1728287700000|2024-10-07 07:55:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|1936
1728288000000|2024-10-07 08:00:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|1179
1728288300000|2024-10-07 08:05:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|557
1728288600000|2024-10-07 08:10:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|655
1728288900000|2024-10-07 08:15:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|862
1728289200000|2024-10-07 08:20:00|10345.9|10343.9|10344.9|10342.9|10345.9|10343.9|10344.6|10342.6|3148
1728289500000|2024-10-07 08:25:00|10344.6|10342.6|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|1590
1728289800000|2024-10-07 08:30:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|1533
1728290100000|2024-10-07 08:35:00|10344.9|10342.9|10344.2|10342.2|10345.3|10343.3|10344.2|10342.2|2215
1728290400000|2024-10-07 08:40:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10343|10341|2429
1728290700000|2024-10-07 08:45:00|10343.4|10341.4|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|1999
1728291000000|2024-10-07 08:50:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|2388
1728291300000|2024-10-07 08:55:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1609
1728291600000|2024-10-07 09:00:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10340.6|10338.6|3803
1728291900000|2024-10-07 09:05:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|2902
1728292200000|2024-10-07 09:10:00|10340.6|10338.6|10339.9|10337.9|10341|10339|10339.9|10337.9|9658
1728292500000|2024-10-07 09:15:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.1|10337.1|3775
1728292800000|2024-10-07 09:20:00|10340.3|10338.3|10341|10339|10341|10339|10339.9|10337.9|5271
1728293100000|2024-10-07 09:25:00|10340.6|10338.6|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|4142
1728293400000|2024-10-07 09:30:00|10340.8|10338.8|10341|10339|10341|10339|10340.6|10338.6|862
1728293700000|2024-10-07 09:35:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.2|10339.2|1116
1728294000000|2024-10-07 09:40:00|10341.8|10339.8|10343|10341|10343|10341|10341.8|10339.8|3641
1728294300000|2024-10-07 09:45:00|10342.6|10340.6|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|1681
1728294600000|2024-10-07 09:50:00|10343.8|10341.8|10342.6|10340.6|10343.8|10341.8|10342.6|10340.6|896
1728294900000|2024-10-07 09:55:00|10343|10341|10341.8|10339.8|10343|10341|10341.8|10339.8|775
1728295200000|2024-10-07 10:00:00|10342.2|10340.2|10342|10340|10342.2|10340.2|10341.4|10339.4|894
1728295500000|2024-10-07 10:05:00|10341.8|10339.8|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|1021
1728295800000|2024-10-07 10:10:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|1880
1728296100000|2024-10-07 10:15:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|1172
1728296400000|2024-10-07 10:20:00|10341.4|10339.4|10341.4|10339.4|10341.6|10339.6|10341.4|10339.4|3237
1728296700000|2024-10-07 10:25:00|10341.6|10339.6|10341|10339|10341.6|10339.6|10340.3|10338.3|2582
1728297000000|2024-10-07 10:30:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|2437
1728297300000|2024-10-07 10:35:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1297
1728297600000|2024-10-07 10:40:00|10341|10339|10339.9|10337.9|10341.4|10339.4|10339.5|10337.5|1968
1728297900000|2024-10-07 10:45:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|959
1728298200000|2024-10-07 10:50:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|4741
1728298500000|2024-10-07 10:55:00|10338.3|10336.3|10337.3|10335.3|10338.7|10336.7|10337.1|10335.1|11824
1728298800000|2024-10-07 11:00:00|10337.1|10335.1|10336|10334|10337.5|10335.5|10336|10334|4295
1728299100000|2024-10-07 11:05:00|10336.4|10334.4|10339.1|10337.1|10339.1|10337.1|10336.4|10334.4|4662
1728299400000|2024-10-07 11:10:00|10338.7|10336.7|10337.9|10335.9|10339.5|10337.5|10337.5|10335.5|5532
1728299700000|2024-10-07 11:15:00|10337.5|10335.5|10338.7|10336.7|10339.1|10337.1|10337.5|10335.5|2163
1728300000000|2024-10-07 11:20:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|547
1728300300000|2024-10-07 11:25:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|2053
1728300600000|2024-10-07 11:30:00|10339.5|10337.5|10340.6|10338.6|10340.6|10338.6|10338.7|10336.7|3755
1728300900000|2024-10-07 11:35:00|10340.3|10338.3|10339.9|10337.9|10341|10339|10339.9|10337.9|3421
1728301200000|2024-10-07 11:40:00|10339.5|10337.5|10340.3|10338.3|10341|10339|10339.5|10337.5|2423
1728301500000|2024-10-07 11:45:00|10339.9|10337.9|10338.3|10336.3|10339.9|10337.9|10338.3|10336.3|2185
1728301800000|2024-10-07 11:50:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|2472
1728302100000|2024-10-07 11:55:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|3051
1728302400000|2024-10-07 12:00:00|10340.5|10338.5|10342.2|10340.2|10342.2|10340.2|10340.3|10338.3|9139
1728302700000|2024-10-07 12:05:00|10341.8|10339.8|10343|10341|10343.4|10341.4|10341.8|10339.8|6048
1728303000000|2024-10-07 12:10:00|10343.4|10341.4|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|3374
1728303300000|2024-10-07 12:15:00|10343|10341|10343|10341|10343.8|10341.8|10343|10341|2837
1728303600000|2024-10-07 12:20:00|10342.6|10340.6|10340.8|10338.8|10342.6|10340.6|10340.3|10338.3|4797
1728303900000|2024-10-07 12:25:00|10341|10339|10339.9|10337.9|10341.2|10339.2|10339.9|10337.9|4079
1728304200000|2024-10-07 12:30:00|10340.3|10338.3|10339.1|10337.1|10340.6|10338.6|10339.1|10337.1|7910
1728304500000|2024-10-07 12:35:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.3|10336.3|5810
1728304800000|2024-10-07 12:40:00|10339.1|10337.1|10341.8|10339.8|10341.8|10339.8|10339.1|10337.1|6849
1728305100000|2024-10-07 12:45:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341|10339|4027
1728305400000|2024-10-07 12:50:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|1935
1728305700000|2024-10-07 12:55:00|10340.3|10338.3|10337.1|10335.1|10340.3|10338.3|10337.1|10335.1|8505
1728306000000|2024-10-07 13:00:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10336|10334|7403
1728306300000|2024-10-07 13:05:00|10338.7|10336.7|10342.6|10340.6|10343|10341|10338.3|10336.3|7591
1728306600000|2024-10-07 13:10:00|10343|10341|10342.6|10340.6|10343.4|10341.4|10341.8|10339.8|5935
1728306900000|2024-10-07 13:15:00|10342.2|10340.2|10340.3|10338.3|10342.2|10340.2|10339.5|10337.5|4727
1728307200000|2024-10-07 13:20:00|10340.5|10338.5|10340.6|10338.6|10341|10339|10339.9|10337.9|3855
1728307500000|2024-10-07 13:25:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10339.9|10337.9|3403
1728307800000|2024-10-07 13:30:00|10340.3|10338.3|10343.4|10341.4|10343.4|10341.4|10339.9|10337.9|3452
1728308100000|2024-10-07 13:35:00|10343|10341|10343|10341|10344.2|10342.2|10343|10341|3472
1728308400000|2024-10-07 13:40:00|10343.4|10341.4|10344.9|10342.9|10345.1|10343.1|10343|10341|2710
1728308700000|2024-10-07 13:45:00|10344.6|10342.6|10345.3|10343.3|10346.9|10344.9|10344.6|10342.6|9572
1728309000000|2024-10-07 13:50:00|10344.9|10342.9|10344.4|10342.4|10345.9|10343.9|10344.2|10342.2|7892
1728309300000|2024-10-07 13:55:00|10344.6|10342.6|10343.8|10341.8|10344.6|10342.6|10343.4|10341.4|2758
1728309600000|2024-10-07 14:00:00|10343.4|10341.4|10342.2|10340.2|10343.8|10341.8|10341.8|10339.8|3939
1728309900000|2024-10-07 14:05:00|10342.6|10340.6|10343.4|10341.4|10343.4|10341.4|10341.8|10339.8|6585
1728310200000|2024-10-07 14:10:00|10343.8|10341.8|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|3312
1728310500000|2024-10-07 14:15:00|10344.6|10342.6|10339.9|10337.9|10344.6|10342.6|10339.1|10337.1|8763
1728310800000|2024-10-07 14:20:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10339.5|10337.5|5808
1728311100000|2024-10-07 14:25:00|10340.3|10338.3|10341|10339|10341.4|10339.4|10340.3|10338.3|3387
1728311400000|2024-10-07 14:30:00|10340.6|10338.6|10339.5|10337.5|10341.4|10339.4|10339.1|10337.1|2335
1728311700000|2024-10-07 14:35:00|10339.1|10337.1|10341|10339|10341.4|10339.4|10339.1|10337.1|3740
1728312000000|2024-10-07 14:40:00|10341.2|10339.2|10341.8|10339.8|10342.2|10340.2|10341|10339|2201
1728312300000|2024-10-07 14:45:00|10342.2|10340.2|10340.6|10338.6|10342.2|10340.2|10340.6|10338.6|1249
1728312600000|2024-10-07 14:50:00|10341|10339|10341.4|10339.4|10342.2|10340.2|10339.9|10337.9|4716
1728312900000|2024-10-07 14:55:00|10341.6|10339.6|10340.6|10338.6|10341.8|10339.8|10340.5|10338.5|3627
1728313200000|2024-10-07 15:00:00|10341|10339|10342.6|10340.6|10342.6|10340.6|10340.6|10338.6|3893
1728313500000|2024-10-07 15:05:00|10342.2|10340.2|10342.8|10340.8|10343|10341|10342.2|10340.2|1079
1728313800000|2024-10-07 15:10:00|10343|10341|10341.8|10339.8|10343.4|10341.4|10341.8|10339.8|2978
1728314100000|2024-10-07 15:15:00|10342.2|10340.2|10342.2|10340.2|10343|10341|10342.2|10340.2|1012
1728314400000|2024-10-07 15:20:00|10342.6|10340.6|10343.4|10341.4|10343.4|10341.4|10342.2|10340.2|1608
1728314700000|2024-10-07 15:25:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343|10341|1805
1728315000000|2024-10-07 15:30:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|7655
1728315300000|2024-10-07 15:35:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|1990
1728315600000|2024-10-07 15:40:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|1960
1728315900000|2024-10-07 15:45:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|482
1728316200000|2024-10-07 15:50:00|10343.8|10341.8|10342.6|10340.6|10343.8|10341.8|10342.2|10340.2|1887
1728316500000|2024-10-07 15:55:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|522
1728316800000|2024-10-07 16:00:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|3483
1728317100000|2024-10-07 16:05:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|2063
1728317400000|2024-10-07 16:10:00|10342|10340|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|601
1728317700000|2024-10-07 16:15:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1446
1728318000000|2024-10-07 16:20:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|1834
1728318300000|2024-10-07 16:25:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|1284
1728318600000|2024-10-07 16:30:00|10340.3|10338.3|10341.4|10339.4|10341.8|10339.8|10340.3|10338.3|1759
1728318900000|2024-10-07 16:35:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|687
1728319200000|2024-10-07 16:40:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|899
1728319500000|2024-10-07 16:45:00|10341.4|10339.4|10342.6|10340.6|10342.6|10340.6|10341.4|10339.4|672
1728319800000|2024-10-07 16:50:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|1530
1728320100000|2024-10-07 16:55:00|10342.8|10340.8|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|1170
1728320400000|2024-10-07 17:00:00|10343.2|10341.2|10344.2|10342.2|10344.2|10342.2|10343.2|10341.2|1096
1728320700000|2024-10-07 17:05:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|1272
1728321000000|2024-10-07 17:10:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|1111
1728321300000|2024-10-07 17:15:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|1201
1728321600000|2024-10-07 17:20:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|743
1728321900000|2024-10-07 17:25:00|10344.6|10342.6|10345.3|10343.3|10345.3|10343.3|10344.2|10342.2|2164
1728322200000|2024-10-07 17:30:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|1278
1728322500000|2024-10-07 17:35:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|3068
1728322800000|2024-10-07 17:40:00|10346.5|10344.5|10344.9|10342.9|10346.5|10344.5|10344.9|10342.9|2985
1728323100000|2024-10-07 17:45:00|10344.6|10342.6|10346.1|10344.1|10346.1|10344.1|10344.6|10342.6|4730
1728323400000|2024-10-07 17:50:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|2830
1728323700000|2024-10-07 17:55:00|10344.6|10342.6|10343.4|10341.4|10344.9|10342.9|10343|10341|2888
1728324000000|2024-10-07 18:00:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343|10341|4314
1728324300000|2024-10-07 18:05:00|10343.2|10341.2|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|2172
1728324600000|2024-10-07 18:10:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|2937
1728324900000|2024-10-07 18:15:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|3387
1728325200000|2024-10-07 18:20:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1766
1728325500000|2024-10-07 18:25:00|||||||||1265
1728325800000|2024-10-07 18:30:00|10342.6|10340.6|10344.2|10342.2|10344.6|10342.6|10342.2|10340.2|5458
1728326100000|2024-10-07 18:35:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10342.6|10340.6|2753
1728326400000|2024-10-07 18:40:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|3678
1728326700000|2024-10-07 18:45:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|3166
1728327000000|2024-10-07 18:50:00|10342.8|10340.8|10341|10339|10342.8|10340.8|10341|10339|3419
1728327300000|2024-10-07 18:55:00|10341.4|10339.4|10339.9|10337.9|10341.8|10339.8|10339.5|10337.5|5399
1728327600000|2024-10-07 19:00:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10339.1|10337.1|2744
1728327900000|2024-10-07 19:05:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|3652
1728328200000|2024-10-07 19:10:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|4954
1728328500000|2024-10-07 19:15:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|3232
1728328800000|2024-10-07 19:20:00|10340.1|10338.1|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|472
1728329100000|2024-10-07 19:25:00|10340.3|10338.3|10341|10339|10341|10339|10340.3|10338.3|1693
1728329400000|2024-10-07 19:30:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|1479
1728329700000|2024-10-07 19:35:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|943
1728330000000|2024-10-07 19:40:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|547
1728330300000|2024-10-07 19:45:00|10341.2|10339.2|10340.3|10338.3|10341.2|10339.2|10340.3|10338.3|1674
1728330600000|2024-10-07 19:50:00|10340.5|10338.5|10340.3|10338.3|10340.5|10338.5|10339.9|10337.9|1054
1728330900000|2024-10-07 19:55:00|10340.6|10338.6|10343.4|10341.4|10343.4|10341.4|10340.6|10338.6|5694
1728331200000|2024-10-07 20:00:00|10343|10341|10344.2|10342.2|10344.2|10342.2|10342.6|10340.6|5903
1728331500000|2024-10-07 20:05:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10342.6|10340.6|4519
1728331800000|2024-10-07 20:10:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1700
1728332100000|2024-10-07 20:15:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|884
1728332400000|2024-10-07 20:20:00|10343|10341|10343|10341|10343|10341|10343|10341|985
1728332700000|2024-10-07 20:25:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|817
1728333000000|2024-10-07 20:30:00|10342.8|10340.8|10341|10339|10343|10341|10341|10339|1134
1728333300000|2024-10-07 20:35:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|217
1728333600000|2024-10-07 20:40:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|1382
1728333900000|2024-10-07 20:45:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|396
1728334200000|2024-10-07 20:50:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|957
1728334500000|2024-10-07 20:55:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|696
1728338400000|2024-10-07 22:00:00|10342|10340|10342.4|10340.4|10342.8|10340.8|10341.8|10339.8|656
1728338700000|2024-10-07 22:05:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|18
1728339000000|2024-10-07 22:10:00|10342.2|10340.2|10342.4|10340.4|10342.6|10340.6|10342.2|10340.2|218
1728339300000|2024-10-07 22:15:00|10342.2|10340.2|10342.8|10340.8|10343|10341|10342.2|10340.2|589
1728339600000|2024-10-07 22:20:00|10343|10341|10343|10341|10343|10341|10342.8|10340.8|19
1728339900000|2024-10-07 22:25:00|||||||||1
1728340200000|2024-10-07 22:30:00|10343.2|10341.2|10344.9|10342.9|10345.3|10343.3|10343.2|10341.2|559
1728340500000|2024-10-07 22:35:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|301
1728340800000|2024-10-07 22:40:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|216
1728341100000|2024-10-07 22:45:00|||||||||296
1728341400000|2024-10-07 22:50:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|169
1728341700000|2024-10-07 22:55:00|10344.4|10342.4|10344.8|10342.8|10344.9|10342.9|10344.2|10342.2|271
1728342000000|2024-10-07 23:00:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|473
1728342300000|2024-10-07 23:05:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|1137
1728342600000|2024-10-07 23:10:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|187
1728342900000|2024-10-07 23:15:00|10344.8|10342.8|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|49
1728343200000|2024-10-07 23:20:00|10344.9|10342.9|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|155
1728343500000|2024-10-07 23:25:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|145
1728343800000|2024-10-07 23:30:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|670
1728344100000|2024-10-07 23:35:00|10345.9|10343.9|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|247
1728344400000|2024-10-07 23:40:00|10345.3|10343.3|10345.1|10343.1|10345.3|10343.3|10344.9|10342.9|108
1728344700000|2024-10-07 23:45:00|10345.3|10343.3|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|264
1728345000000|2024-10-07 23:50:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|76
1728345300000|2024-10-07 23:55:00|10345.1|10343.1|10345.7|10343.7|10345.7|10343.7|10345.1|10343.1|176
1728345600000|2024-10-08 00:00:00|10345.5|10343.5|10344.9|10342.9|10345.5|10343.5|10344.9|10342.9|241
1728345900000|2024-10-08 00:05:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|121
1728346200000|2024-10-08 00:10:00|10344.9|10342.9|10345.7|10343.7|10346.1|10344.1|10344.9|10342.9|247
1728346500000|2024-10-08 00:15:00|10345.3|10343.3|10346.1|10344.1|10346.5|10344.5|10345.3|10343.3|382
1728346800000|2024-10-08 00:20:00|10346.5|10344.5|10346.1|10344.1|10346.9|10344.9|10346.1|10344.1|339
1728347100000|2024-10-08 00:25:00|10346.3|10344.3|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|394
1728347400000|2024-10-08 00:30:00|10347.1|10345.1|10346.9|10344.9|10347.3|10345.3|10346.7|10344.7|524
1728347700000|2024-10-08 00:35:00|10346.7|10344.7|10348.5|10346.5|10348.9|10346.9|10346.7|10344.7|2495
1728348000000|2024-10-08 00:40:00|10348.1|10346.1|10349.2|10347.2|10349.6|10347.6|10348.1|10346.1|1896
1728348300000|2024-10-08 00:45:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|10989
1728348600000|2024-10-08 00:50:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|766
1728348900000|2024-10-08 00:55:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|1165
1728349200000|2024-10-08 01:00:00|10349.2|10347.2|10348.7|10346.7|10349.6|10347.6|10348.5|10346.5|566
1728349500000|2024-10-08 01:05:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|278
1728349800000|2024-10-08 01:10:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|815
1728350100000|2024-10-08 01:15:00|10349.4|10347.4|10350|10348|10350|10348|10349.4|10347.4|365
1728350400000|2024-10-08 01:20:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|591
1728350700000|2024-10-08 01:25:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|140
1728351000000|2024-10-08 01:30:00|10349.4|10347.4|10350|10348|10350.2|10348.2|10349.2|10347.2|671
1728351300000|2024-10-08 01:35:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|701
1728351600000|2024-10-08 01:40:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|852
1728351900000|2024-10-08 01:45:00|10350.4|10348.4|10349.2|10347.2|10350.4|10348.4|10348.9|10346.9|1136
1728352200000|2024-10-08 01:50:00|||||||||236
1728352500000|2024-10-08 01:55:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|208
1728352800000|2024-10-08 02:00:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|5830
1728353100000|2024-10-08 02:05:00|10349.2|10347.2|10350|10348|10350|10348|10348.9|10346.9|531
1728353400000|2024-10-08 02:10:00|10349.6|10347.6|10349.6|10347.6|10350.2|10348.2|10349.6|10347.6|1358
1728353700000|2024-10-08 02:15:00|||||||||324
1728354000000|2024-10-08 02:20:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|244
1728354300000|2024-10-08 02:25:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|885
1728354600000|2024-10-08 02:30:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|375
1728354900000|2024-10-08 02:35:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|2339
1728355200000|2024-10-08 02:40:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|990
1728355500000|2024-10-08 02:45:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|653
1728355800000|2024-10-08 02:50:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|263
1728356100000|2024-10-08 02:55:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|351
1728356400000|2024-10-08 03:00:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|412
1728356700000|2024-10-08 03:05:00|||||||||184
1728357000000|2024-10-08 03:10:00|10350.6|10348.6|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|342
1728357300000|2024-10-08 03:15:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|537
1728357600000|2024-10-08 03:20:00|||||||||42
1728357900000|2024-10-08 03:25:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|572
1728358200000|2024-10-08 03:30:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350.2|10348.2|1087
1728358500000|2024-10-08 03:35:00|10350.8|10348.8|10351|10349|10351.2|10349.2|10350.8|10348.8|1240
1728358800000|2024-10-08 03:40:00|10351.2|10349.2|10350.6|10348.6|10351.2|10349.2|10350.4|10348.4|172
1728359100000|2024-10-08 03:45:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|351
1728359400000|2024-10-08 03:50:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|409
1728359700000|2024-10-08 03:55:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|513
1728360000000|2024-10-08 04:00:00|10349.8|10347.8|10349.6|10347.6|10350|10348|10349.6|10347.6|383
1728360300000|2024-10-08 04:05:00|||||||||126
1728360600000|2024-10-08 04:10:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|179
1728360900000|2024-10-08 04:15:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|289
1728361200000|2024-10-08 04:20:00|||||||||101
1728361500000|2024-10-08 04:25:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|622
1728361800000|2024-10-08 04:30:00|||||||||5092
1728362100000|2024-10-08 04:35:00|10349.8|10347.8|10350|10348|10350|10348|10349.6|10347.6|650
1728362400000|2024-10-08 04:40:00|10349.6|10347.6|10349.8|10347.8|10349.8|10347.8|10349.6|10347.6|441
1728362700000|2024-10-08 04:45:00|10349.6|10347.6|10349.8|10347.8|10350|10348|10349.6|10347.6|422
1728363000000|2024-10-08 04:50:00|10349.6|10347.6|10349.8|10347.8|10349.8|10347.8|10349.6|10347.6|345
1728363300000|2024-10-08 04:55:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|460
1728363600000|2024-10-08 05:00:00|10349.2|10347.2|10349.2|10347.2|10349.4|10347.4|10349.2|10347.2|421
1728363900000|2024-10-08 05:05:00|10349.4|10347.4|10349.6|10347.6|10350|10348|10349.2|10347.2|497
1728364200000|2024-10-08 05:10:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|840
1728364500000|2024-10-08 05:15:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|936
1728364800000|2024-10-08 05:20:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|898
1728365100000|2024-10-08 05:25:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|352
1728365400000|2024-10-08 05:30:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10350|10348|156
1728365700000|2024-10-08 05:35:00|10349.8|10347.8|10350|10348|10350|10348|10349.6|10347.6|262
1728366000000|2024-10-08 05:40:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|609
1728366300000|2024-10-08 05:45:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|558
1728366600000|2024-10-08 05:50:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|393
1728366900000|2024-10-08 05:55:00|10350.2|10348.2|10350|10348|10350.4|10348.4|10350|10348|520
1728367200000|2024-10-08 06:00:00|10349.6|10347.6|10348.9|10346.9|10349.6|10347.6|10348.5|10346.5|859
1728367500000|2024-10-08 06:05:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.5|10346.5|642
1728367800000|2024-10-08 06:10:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|1248
1728368100000|2024-10-08 06:15:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|273
1728368400000|2024-10-08 06:20:00|10349.6|10347.6|10350.4|10348.4|10350.6|10348.6|10349.6|10347.6|1217
1728368700000|2024-10-08 06:25:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|456
1728369000000|2024-10-08 06:30:00|10351|10349|10350.6|10348.6|10351|10349|10350.4|10348.4|1397
1728369300000|2024-10-08 06:35:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10349.2|10347.2|482
1728369600000|2024-10-08 06:40:00|10349.8|10347.8|10350|10348|10350|10348|10349.6|10347.6|160
1728369900000|2024-10-08 06:45:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|336
1728370200000|2024-10-08 06:50:00|10349.6|10347.6|10349.8|10347.8|10350|10348|10349.2|10347.2|771
1728370500000|2024-10-08 06:55:00|10349.6|10347.6|10350|10348|10350.4|10348.4|10349.6|10347.6|1139
1728370800000|2024-10-08 07:00:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|1278
1728371100000|2024-10-08 07:05:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|1177
1728371400000|2024-10-08 07:10:00|10349|10347|10350.4|10348.4|10350.8|10348.8|10349|10347|1602
1728371700000|2024-10-08 07:15:00|10350|10348|10350.8|10348.8|10350.8|10348.8|10350|10348|1255
1728372000000|2024-10-08 07:20:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|852
1728372300000|2024-10-08 07:25:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|803
1728372600000|2024-10-08 07:30:00|10352|10350|10350.4|10348.4|10352|10350|10350|10348|1535
1728372900000|2024-10-08 07:35:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|906
1728373200000|2024-10-08 07:40:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|730
1728373500000|2024-10-08 07:45:00|10349.8|10347.8|10349.6|10347.6|10350|10348|10349.6|10347.6|186
1728373800000|2024-10-08 07:50:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|377
1728374100000|2024-10-08 07:55:00|10348.9|10346.9|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|2236
1728374400000|2024-10-08 08:00:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|1234
1728374700000|2024-10-08 08:05:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|278
1728375000000|2024-10-08 08:10:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.7|10346.7|486
1728375300000|2024-10-08 08:15:00|10348.7|10346.7|10348.1|10346.1|10348.9|10346.9|10348.1|10346.1|561
1728375600000|2024-10-08 08:20:00|10347.7|10345.7|10348.5|10346.5|10348.5|10346.5|10347.7|10345.7|602
1728375900000|2024-10-08 08:25:00|10348.3|10346.3|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|345
1728376200000|2024-10-08 08:30:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10348.1|10346.1|1321
1728376500000|2024-10-08 08:35:00|||||||||217
1728376800000|2024-10-08 08:40:00|10347.7|10345.7|10348.5|10346.5|10348.5|10346.5|10347.7|10345.7|1595
1728377100000|2024-10-08 08:45:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|387
1728377400000|2024-10-08 08:50:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|572
1728377700000|2024-10-08 08:55:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|963
1728378000000|2024-10-08 09:00:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|858
1728378300000|2024-10-08 09:05:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|708
1728378600000|2024-10-08 09:10:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|534
1728378900000|2024-10-08 09:15:00|10347.1|10345.1|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|517
1728379200000|2024-10-08 09:20:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|1400
1728379500000|2024-10-08 09:25:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|442
1728379800000|2024-10-08 09:30:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|1361
1728380100000|2024-10-08 09:35:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.7|10344.7|291
1728380400000|2024-10-08 09:40:00|10346.7|10344.7|10347.7|10345.7|10347.7|10345.7|10346.5|10344.5|849
1728380700000|2024-10-08 09:45:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|273
1728381000000|2024-10-08 09:50:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|249
1728381300000|2024-10-08 09:55:00|10347.9|10345.9|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|123
1728381600000|2024-10-08 10:00:00|10347.3|10345.3|10347.7|10345.7|10347.9|10345.9|10347.3|10345.3|681
1728381900000|2024-10-08 10:05:00|10347.3|10345.3|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|741
1728382200000|2024-10-08 10:10:00|||||||||119
1728382500000|2024-10-08 10:15:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|384
1728382800000|2024-10-08 10:20:00|10346.3|10344.3|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|546
1728383100000|2024-10-08 10:25:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|96
1728383400000|2024-10-08 10:30:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|542
1728383700000|2024-10-08 10:35:00|10346.1|10344.1|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|693
1728384000000|2024-10-08 10:40:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|970
1728384300000|2024-10-08 10:45:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.4|10342.4|1112
1728384600000|2024-10-08 10:50:00|10344.2|10342.2|10344.9|10342.9|10344.9|10342.9|10344.2|10342.2|545
1728384900000|2024-10-08 10:55:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|686
1728385200000|2024-10-08 11:00:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|596
1728385500000|2024-10-08 11:05:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|891
1728385800000|2024-10-08 11:10:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|479
1728386100000|2024-10-08 11:15:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|868
1728386400000|2024-10-08 11:20:00|10345.3|10343.3|10344.2|10342.2|10345.3|10343.3|10343.8|10341.8|1216
1728386700000|2024-10-08 11:25:00|||||||||341
1728387000000|2024-10-08 11:30:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|1154
1728387300000|2024-10-08 11:35:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|533
1728387600000|2024-10-08 11:40:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|463
1728387900000|2024-10-08 11:45:00|10344.2|10342.2|10346.1|10344.1|10346.1|10344.1|10344.2|10342.2|3655
1728388200000|2024-10-08 11:50:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|485
1728388500000|2024-10-08 11:55:00|10346.5|10344.5|10346.1|10344.1|10346.9|10344.9|10346.1|10344.1|2195
1728388800000|2024-10-08 12:00:00|10345.7|10343.7|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|3897
1728389100000|2024-10-08 12:05:00|10345.7|10343.7|10344.9|10342.9|10346.1|10344.1|10344.6|10342.6|4712
1728389400000|2024-10-08 12:10:00|10344.8|10342.8|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|2130
1728389700000|2024-10-08 12:15:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|2940
1728390000000|2024-10-08 12:20:00|10344.6|10342.6|10342.6|10340.6|10344.6|10342.6|10342.2|10340.2|5702
1728390300000|2024-10-08 12:25:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|2256
1728390600000|2024-10-08 12:30:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|2260
1728390900000|2024-10-08 12:35:00|10341.6|10339.6|10342.6|10340.6|10342.6|10340.6|10341|10339|3010
1728391200000|2024-10-08 12:40:00|10342.8|10340.8|10343|10341|10343.8|10341.8|10342.6|10340.6|2030
1728391500000|2024-10-08 12:45:00|10342.6|10340.6|10342.6|10340.6|10343.2|10341.2|10342.2|10340.2|1271
1728391800000|2024-10-08 12:50:00|10343|10341|10343|10341|10343.8|10341.8|10342.6|10340.6|1670
1728392100000|2024-10-08 12:55:00|10342.6|10340.6|10343.8|10341.8|10343.8|10341.8|10342.6|10340.6|2068
1728392400000|2024-10-08 13:00:00|10343.4|10341.4|10342.6|10340.6|10343.4|10341.4|10342.2|10340.2|854
1728392700000|2024-10-08 13:05:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10341|10339|2702
1728393000000|2024-10-08 13:10:00|10342.2|10340.2|10341.8|10339.8|10342.4|10340.4|10340.8|10338.8|3448
1728393300000|2024-10-08 13:15:00|10342.2|10340.2|10342.2|10340.2|10343.4|10341.4|10341.8|10339.8|2540
1728393600000|2024-10-08 13:20:00|10342.4|10340.4|10342.6|10340.6|10343|10341|10342.2|10340.2|1171
1728393900000|2024-10-08 13:25:00|10343|10341|10342.6|10340.6|10343|10341|10342.2|10340.2|1668
1728394200000|2024-10-08 13:30:00|10343|10341|10343|10341|10343.8|10341.8|10342.6|10340.6|3420
1728394500000|2024-10-08 13:35:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|1506
1728394800000|2024-10-08 13:40:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|1377
1728395100000|2024-10-08 13:45:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1630
1728395400000|2024-10-08 13:50:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|2620
1728395700000|2024-10-08 13:55:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|3241
1728396000000|2024-10-08 14:00:00|10341.8|10339.8|10343|10341|10343.4|10341.4|10341.8|10339.8|3476
1728396300000|2024-10-08 14:05:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343|10341|3494
1728396600000|2024-10-08 14:10:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|2556
1728396900000|2024-10-08 14:15:00|10344.2|10342.2|10345.3|10343.3|10345.3|10343.3|10343.8|10341.8|3752
1728397200000|2024-10-08 14:20:00|10344.9|10342.9|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|2211
1728397500000|2024-10-08 14:25:00|10344|10342|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|4115
1728397800000|2024-10-08 14:30:00|10344|10342|10342.6|10340.6|10344.2|10342.2|10342.6|10340.6|3512
1728398100000|2024-10-08 14:35:00|10342.4|10340.4|10343|10341|10343|10341|10342.2|10340.2|2680
1728398400000|2024-10-08 14:40:00|10342.8|10340.8|10343|10341|10343.4|10341.4|10342.6|10340.6|2239
1728398700000|2024-10-08 14:45:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343|10341|2813
1728399000000|2024-10-08 14:50:00|10344|10342|10344.9|10342.9|10344.9|10342.9|10344|10342|1550
1728399300000|2024-10-08 14:55:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|1538
1728399600000|2024-10-08 15:00:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|2459
1728399900000|2024-10-08 15:05:00|10345.1|10343.1|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|3274
1728400200000|2024-10-08 15:10:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|2172
1728400500000|2024-10-08 15:15:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10344.9|10342.9|3566
1728400800000|2024-10-08 15:20:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|3348
1728401100000|2024-10-08 15:25:00|10346.5|10344.5|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|1842
1728401400000|2024-10-08 15:30:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|1272
1728401700000|2024-10-08 15:35:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|1244
1728402000000|2024-10-08 15:40:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1994
1728402300000|2024-10-08 15:45:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|1926
1728402600000|2024-10-08 15:50:00|10348.1|10346.1|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|3275
1728402900000|2024-10-08 15:55:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|964
1728403200000|2024-10-08 16:00:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|1299
1728403500000|2024-10-08 16:05:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|832
1728403800000|2024-10-08 16:10:00|||||||||1034
1728404100000|2024-10-08 16:15:00|10347.3|10345.3|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|2789
1728404400000|2024-10-08 16:20:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|1269
1728404700000|2024-10-08 16:25:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|2231
1728405000000|2024-10-08 16:30:00|10346.1|10344.1|10347.7|10345.7|10347.7|10345.7|10346.1|10344.1|5637
1728405300000|2024-10-08 16:35:00|10347.3|10345.3|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|2776
1728405600000|2024-10-08 16:40:00|10347.9|10345.9|10346.9|10344.9|10347.9|10345.9|10346.9|10344.9|932
1728405900000|2024-10-08 16:45:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|1553
1728406200000|2024-10-08 16:50:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|2269
1728406500000|2024-10-08 16:55:00|10347.1|10345.1|10347.3|10345.3|10347.3|10345.3|10347.1|10345.1|2502
1728406800000|2024-10-08 17:00:00|10347.5|10345.5|10345.7|10343.7|10347.7|10345.7|10345.3|10343.3|5632
1728407100000|2024-10-08 17:05:00|10345.3|10343.3|10345.3|10343.3|10346.5|10344.5|10345.3|10343.3|3174
1728407400000|2024-10-08 17:10:00|10345.7|10343.7|10346.5|10344.5|10346.9|10344.9|10345.5|10343.5|2386
1728407700000|2024-10-08 17:15:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|1347
1728408000000|2024-10-08 17:20:00|10345.7|10343.7|10346.9|10344.9|10346.9|10344.9|10345.7|10343.7|691
1728408300000|2024-10-08 17:25:00|10346.5|10344.5|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|1396
1728408600000|2024-10-08 17:30:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|564
1728408900000|2024-10-08 17:35:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|1034
1728409200000|2024-10-08 17:40:00|10346.1|10344.1|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|1150
1728409500000|2024-10-08 17:45:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|726
1728409800000|2024-10-08 17:50:00|10346.5|10344.5|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|1805
1728410100000|2024-10-08 17:55:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|587
1728410400000|2024-10-08 18:00:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|920
1728410700000|2024-10-08 18:05:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|557
1728411000000|2024-10-08 18:10:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|553
1728411300000|2024-10-08 18:15:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|494
1728411600000|2024-10-08 18:20:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|146
1728411900000|2024-10-08 18:25:00|10347.1|10345.1|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|840
1728412200000|2024-10-08 18:30:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|2118
1728412500000|2024-10-08 18:35:00|10347.5|10345.5|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|1122
1728412800000|2024-10-08 18:40:00|10346.5|10344.5|10346.1|10344.1|10346.9|10344.9|10346.1|10344.1|1198
1728413100000|2024-10-08 18:45:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|1452
1728413400000|2024-10-08 18:50:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|475
1728413700000|2024-10-08 18:55:00|10346.9|10344.9|10344.2|10342.2|10346.9|10344.9|10344.2|10342.2|7387
1728414000000|2024-10-08 19:00:00|10344.4|10342.4|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|1506
1728414300000|2024-10-08 19:05:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|2513
1728414600000|2024-10-08 19:10:00|10344.9|10342.9|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|2114
1728414900000|2024-10-08 19:15:00|10343.8|10341.8|10344.2|10342.2|10344.8|10342.8|10343.8|10341.8|1197
1728415200000|2024-10-08 19:20:00|10343.8|10341.8|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|423
1728415500000|2024-10-08 19:25:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|953
1728415800000|2024-10-08 19:30:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|1665
1728416100000|2024-10-08 19:35:00|10345.1|10343.1|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|490
1728416400000|2024-10-08 19:40:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|912
1728416700000|2024-10-08 19:45:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|4573
1728417000000|2024-10-08 19:50:00|10346.1|10344.1|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|5474
1728417300000|2024-10-08 19:55:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|4077
1728417600000|2024-10-08 20:00:00|10346.5|10344.5|10345.7|10343.7|10346.9|10344.9|10345.7|10343.7|2323
1728417900000|2024-10-08 20:05:00|10346.1|10344.1|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|1474
1728418200000|2024-10-08 20:10:00|10346.7|10344.7|10346.5|10344.5|10346.7|10344.7|10346.5|10344.5|1033
1728418500000|2024-10-08 20:15:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|504
1728418800000|2024-10-08 20:20:00|||||||||420
1728419100000|2024-10-08 20:25:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|249
1728419400000|2024-10-08 20:30:00|10346.9|10344.9|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|663
1728419700000|2024-10-08 20:35:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1063
1728420000000|2024-10-08 20:40:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1324
1728420300000|2024-10-08 20:45:00|10346.9|10344.9|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|1375
1728420600000|2024-10-08 20:50:00|||||||||1592
1728420900000|2024-10-08 20:55:00|||||||||560
1728424800000|2024-10-08 22:00:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|639
1728425100000|2024-10-08 22:05:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|108
1728425400000|2024-10-08 22:10:00|||||||||43
1728425700000|2024-10-08 22:15:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|198
1728426000000|2024-10-08 22:20:00|10347.1|10345.1|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|193
1728426300000|2024-10-08 22:25:00|||||||||8
1728426600000|2024-10-08 22:30:00|||||||||11
1728426900000|2024-10-08 22:35:00|||||||||130
1728427200000|2024-10-08 22:40:00|10347.1|10345.1|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|95
1728427500000|2024-10-08 22:45:00|10347.3|10345.3|10347.1|10345.1|10347.3|10345.3|10346.9|10344.9|57
1728427800000|2024-10-08 22:50:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|112
1728428100000|2024-10-08 22:55:00|10347.1|10345.1|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|66
1728428400000|2024-10-08 23:00:00|10347.1|10345.1|10346.9|10344.9|10347.1|10345.1|10346.5|10344.5|178
1728428700000|2024-10-08 23:05:00|||||||||6
1728429000000|2024-10-08 23:10:00|||||||||1
1728429300000|2024-10-08 23:15:00|||||||||2
1728429900000|2024-10-08 23:25:00|10347.3|10345.3|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|1733
1728430200000|2024-10-08 23:30:00|10346.7|10344.7|10346.9|10344.9|10347.3|10345.3|10346.7|10344.7|1068
1728430500000|2024-10-08 23:35:00|||||||||195
1728430800000|2024-10-08 23:40:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|256
1728431100000|2024-10-08 23:45:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|264
1728431400000|2024-10-08 23:50:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|305
1728431700000|2024-10-08 23:55:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|64
1728432000000|2024-10-09 00:00:00|||||||||62
1728432300000|2024-10-09 00:05:00|10347.1|10345.1|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|332
1728432600000|2024-10-09 00:10:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|200
1728432900000|2024-10-09 00:15:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|239
1728433200000|2024-10-09 00:20:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|125
1728433500000|2024-10-09 00:25:00|||||||||128
1728433800000|2024-10-09 00:30:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|87
1728434100000|2024-10-09 00:35:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|93
1728434400000|2024-10-09 00:40:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|111
1728434700000|2024-10-09 00:45:00|10347.1|10345.1|10347.1|10345.1|10347.3|10345.3|10346.9|10344.9|271
1728435000000|2024-10-09 00:50:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|475
1728435300000|2024-10-09 00:55:00|10346.7|10344.7|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|206
1728435600000|2024-10-09 01:00:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|112
1728435900000|2024-10-09 01:05:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|602
1728436200000|2024-10-09 01:10:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|145
1728436500000|2024-10-09 01:15:00|||||||||153
1728436800000|2024-10-09 01:20:00|||||||||63
1728437100000|2024-10-09 01:25:00|10347.1|10345.1|10347.1|10345.1|10347.1|10345.1|10346.9|10344.9|365
1728437400000|2024-10-09 01:30:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|184
1728437700000|2024-10-09 01:35:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|603
1728438000000|2024-10-09 01:40:00|10347.1|10345.1|10348.9|10346.9|10348.9|10346.9|10346.9|10344.9|3839
1728438300000|2024-10-09 01:45:00|10349.2|10347.2|10349.4|10347.4|10350|10348|10349.2|10347.2|1224
1728438600000|2024-10-09 01:50:00|10349.2|10347.2|10349.8|10347.8|10350|10348|10349.2|10347.2|9439
1728438900000|2024-10-09 01:55:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|345
1728439200000|2024-10-09 02:00:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350|10348|296
1728439500000|2024-10-09 02:05:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|1069
1728439800000|2024-10-09 02:10:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|1045
1728440100000|2024-10-09 02:15:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|693
1728440400000|2024-10-09 02:20:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1910
1728440700000|2024-10-09 02:25:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|522
1728441000000|2024-10-09 02:30:00|10349.8|10347.8|10350|10348|10350|10348|10349.8|10347.8|619
1728441300000|2024-10-09 02:35:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|749
1728441600000|2024-10-09 02:40:00|10350.2|10348.2|10350|10348|10350.4|10348.4|10350|10348|448
1728441900000|2024-10-09 02:45:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.2|10347.2|1325
1728442200000|2024-10-09 02:50:00|10350|10348|10350|10348|10350|10348|10350|10348|279
1728442500000|2024-10-09 02:55:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|58
1728442800000|2024-10-09 03:00:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|1147
1728443100000|2024-10-09 03:05:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|559
1728443400000|2024-10-09 03:10:00|10349.8|10347.8|10349.8|10347.8|10349.8|10347.8|10349.6|10347.6|205
1728443700000|2024-10-09 03:15:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|1016
1728444000000|2024-10-09 03:20:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|574
1728444300000|2024-10-09 03:25:00|10349.4|10347.4|10349.2|10347.2|10349.4|10347.4|10349.2|10347.2|307
1728444600000|2024-10-09 03:30:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|198
1728444900000|2024-10-09 03:35:00|||||||||241
1728445200000|2024-10-09 03:40:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|393
1728445500000|2024-10-09 03:45:00|||||||||120
1728445800000|2024-10-09 03:50:00|||||||||102
1728446100000|2024-10-09 03:55:00|10349.4|10347.4|10349.4|10347.4|10349.4|10347.4|10349.4|10347.4|600
1728446400000|2024-10-09 04:00:00|10349.6|10347.6|10349.4|10347.4|10349.6|10347.6|10349.2|10347.2|264
1728446700000|2024-10-09 04:05:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|660
1728447000000|2024-10-09 04:10:00|10349.8|10347.8|10349.6|10347.6|10350|10348|10349.2|10347.2|1975
1728447300000|2024-10-09 04:15:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|273
1728447600000|2024-10-09 04:20:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.4|10347.4|172
1728447900000|2024-10-09 04:25:00|10349.4|10347.4|10349.2|10347.2|10349.4|10347.4|10349.2|10347.2|245
1728448200000|2024-10-09 04:30:00|10349|10347|10348.9|10346.9|10349|10347|10348.9|10346.9|740
1728448500000|2024-10-09 04:35:00|||||||||122
1728448800000|2024-10-09 04:40:00|||||||||186
1728449100000|2024-10-09 04:45:00|||||||||122
1728449400000|2024-10-09 04:50:00|||||||||434
1728449700000|2024-10-09 04:55:00|10348.7|10346.7|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|499
1728450000000|2024-10-09 05:00:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|861
1728450300000|2024-10-09 05:05:00|10347.7|10345.7|10347.7|10345.7|10347.9|10345.9|10347.7|10345.7|857
1728450600000|2024-10-09 05:10:00|||||||||165
1728450900000|2024-10-09 05:15:00|||||||||259
1728451200000|2024-10-09 05:20:00|10347.3|10345.3|10347.5|10345.5|10347.7|10345.7|10347.3|10345.3|216
1728451500000|2024-10-09 05:25:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|333
1728451800000|2024-10-09 05:30:00|||||||||213
1728452100000|2024-10-09 05:35:00|10347.1|10345.1|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|143
1728452400000|2024-10-09 05:40:00|10347.1|10345.1|10347.3|10345.3|10347.3|10345.3|10347.1|10345.1|132
1728452700000|2024-10-09 05:45:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|351
1728453000000|2024-10-09 05:50:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|483
1728453300000|2024-10-09 05:55:00|10347.1|10345.1|10346.9|10344.9|10347.1|10345.1|10346.9|10344.9|309
1728453600000|2024-10-09 06:00:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|781
1728453900000|2024-10-09 06:05:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|606
1728454200000|2024-10-09 06:10:00|10346.9|10344.9|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|346
1728454500000|2024-10-09 06:15:00|||||||||354
1728454800000|2024-10-09 06:20:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10346.9|10344.9|1060
1728455100000|2024-10-09 06:25:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|401
1728455400000|2024-10-09 06:30:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|1019
1728455700000|2024-10-09 06:35:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|1975
1728456000000|2024-10-09 06:40:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|503
1728456300000|2024-10-09 06:45:00|10348.1|10346.1|10348.9|10346.9|10349.2|10347.2|10348.1|10346.1|3974
1728456600000|2024-10-09 06:50:00|||||||||425
1728456900000|2024-10-09 06:55:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.5|10346.5|629
1728457200000|2024-10-09 07:00:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|836
1728457500000|2024-10-09 07:05:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|229
1728457800000|2024-10-09 07:10:00|10349.2|10347.2|10349.6|10347.6|10350|10348|10349.2|10347.2|889
1728458100000|2024-10-09 07:15:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|1442
1728458400000|2024-10-09 07:20:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|138
1728458700000|2024-10-09 07:25:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|202
1728459000000|2024-10-09 07:30:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|388
1728459300000|2024-10-09 07:35:00|10348.5|10346.5|10349.6|10347.6|10349.6|10347.6|10348.5|10346.5|416
1728459600000|2024-10-09 07:40:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|378
1728459900000|2024-10-09 07:45:00|10349.6|10347.6|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|379
1728460200000|2024-10-09 07:50:00|10349|10347|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|244
1728460500000|2024-10-09 07:55:00|||||||||1221
1728460800000|2024-10-09 08:00:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|715
1728461100000|2024-10-09 08:05:00|10347.7|10345.7|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|442
1728461400000|2024-10-09 08:10:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|514
1728461700000|2024-10-09 08:15:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10348.1|10346.1|1744
1728462000000|2024-10-09 08:20:00|10348.3|10346.3|10347.7|10345.7|10348.5|10346.5|10347.3|10345.3|1396
1728462300000|2024-10-09 08:25:00|10347.3|10345.3|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|282
1728462600000|2024-10-09 08:30:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|510
1728462900000|2024-10-09 08:35:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|584
1728463200000|2024-10-09 08:40:00|10346.7|10344.7|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|342
1728463500000|2024-10-09 08:45:00|10346.5|10344.5|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|1873
1728463800000|2024-10-09 08:50:00|||||||||224
1728464100000|2024-10-09 08:55:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|595
1728464400000|2024-10-09 09:00:00|10346.7|10344.7|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|861
1728464700000|2024-10-09 09:05:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|1365
1728465000000|2024-10-09 09:10:00|10348.3|10346.3|10348.1|10346.1|10348.3|10346.3|10348.1|10346.1|738
1728465300000|2024-10-09 09:15:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|506
1728465600000|2024-10-09 09:20:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|200
1728465900000|2024-10-09 09:25:00|||||||||674
1728466200000|2024-10-09 09:30:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|543
1728466500000|2024-10-09 09:35:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|217
1728466800000|2024-10-09 09:40:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|515
1728467100000|2024-10-09 09:45:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|589
1728467400000|2024-10-09 09:50:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|503
1728467700000|2024-10-09 09:55:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|123
1728468000000|2024-10-09 10:00:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|150
1728468300000|2024-10-09 10:05:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|81
1728468600000|2024-10-09 10:10:00|||||||||114
1728468900000|2024-10-09 10:15:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|774
1728469200000|2024-10-09 10:20:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|215
1728469500000|2024-10-09 10:25:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|137
1728469800000|2024-10-09 10:30:00|10348.3|10346.3|10348.9|10346.9|10348.9|10346.9|10348.1|10346.1|973
1728470100000|2024-10-09 10:35:00|||||||||172
1728470400000|2024-10-09 10:40:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|175
1728470700000|2024-10-09 10:45:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|284
1728471000000|2024-10-09 10:50:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|797
1728471300000|2024-10-09 10:55:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|1150
1728471600000|2024-10-09 11:00:00|||||||||39
1728471900000|2024-10-09 11:05:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|31
1728472200000|2024-10-09 11:10:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|177
1728472500000|2024-10-09 11:15:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|2201
1728472800000|2024-10-09 11:20:00|10348.3|10346.3|10348.5|10346.5|10348.9|10346.9|10348.3|10346.3|302
1728473100000|2024-10-09 11:25:00|10348.1|10346.1|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|2818
1728473400000|2024-10-09 11:30:00|10348.1|10346.1|10346.9|10344.9|10348.1|10346.1|10346.5|10344.5|1596
1728473700000|2024-10-09 11:35:00|||||||||407
1728474000000|2024-10-09 11:40:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|199
1728474300000|2024-10-09 11:45:00|10346.3|10344.3|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|2480
1728474600000|2024-10-09 11:50:00|10346.3|10344.3|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|1278
1728474900000|2024-10-09 11:55:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|927
1728475200000|2024-10-09 12:00:00|10346.5|10344.5|10347.3|10345.3|10347.7|10345.7|10346.1|10344.1|3493
1728475500000|2024-10-09 12:05:00|10347.7|10345.7|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|2000
1728475800000|2024-10-09 12:10:00|10346.7|10344.7|10346.1|10344.1|10347.3|10345.3|10346.1|10344.1|3603
1728476100000|2024-10-09 12:15:00|10346.5|10344.5|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|3002
1728476400000|2024-10-09 12:20:00|10345.3|10343.3|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|3744
1728476700000|2024-10-09 12:25:00|10345.3|10343.3|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|3132
1728477000000|2024-10-09 12:30:00|10344.2|10342.2|10344.9|10342.9|10345.3|10343.3|10344.2|10342.2|1041
1728477300000|2024-10-09 12:35:00|10345.3|10343.3|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|1834
1728477600000|2024-10-09 12:40:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.8|10342.8|727
1728477900000|2024-10-09 12:45:00|10344.8|10342.8|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|1669
1728478200000|2024-10-09 12:50:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|1354
1728478500000|2024-10-09 12:55:00|10345.1|10343.1|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|1503
1728478800000|2024-10-09 13:00:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|6622
1728479100000|2024-10-09 13:05:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|942
1728479400000|2024-10-09 13:10:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|1972
1728479700000|2024-10-09 13:15:00|10345.3|10343.3|10342.2|10340.2|10345.3|10343.3|10342.2|10340.2|4682
1728480000000|2024-10-09 13:20:00|10342.4|10340.4|10343.4|10341.4|10343.4|10341.4|10342.2|10340.2|2593
1728480300000|2024-10-09 13:25:00|10343|10341|10342.6|10340.6|10343|10341|10342.2|10340.2|10482
1728480600000|2024-10-09 13:30:00|10343|10341|10342.4|10340.4|10343|10341|10342.2|10340.2|2619
1728480900000|2024-10-09 13:35:00|10342.2|10340.2|10341.8|10339.8|10343|10341|10341.4|10339.4|3797
1728481200000|2024-10-09 13:40:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|2171
1728481500000|2024-10-09 13:45:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341|10339|5306
1728481800000|2024-10-09 13:50:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|1147
1728482100000|2024-10-09 13:55:00|10341.4|10339.4|10342|10340|10342.2|10340.2|10341|10339|2411
1728482400000|2024-10-09 14:00:00|10341.8|10339.8|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|1427
1728482700000|2024-10-09 14:05:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|2152
1728483000000|2024-10-09 14:10:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1243
1728483300000|2024-10-09 14:15:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1582
1728483600000|2024-10-09 14:20:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1122
1728483900000|2024-10-09 14:25:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|2208
1728484200000|2024-10-09 14:30:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|2913
1728484500000|2024-10-09 14:35:00|10341.8|10339.8|10341|10339|10342.2|10340.2|10341|10339|2225
1728484800000|2024-10-09 14:40:00|10340.6|10338.6|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|3417
1728485100000|2024-10-09 14:45:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|1263
1728485400000|2024-10-09 14:50:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|2003
1728485700000|2024-10-09 14:55:00|10340.3|10338.3|10341|10339|10341|10339|10340.3|10338.3|1863
1728486000000|2024-10-09 15:00:00|10340.6|10338.6|10341|10339|10341.4|10339.4|10340.3|10338.3|4372
1728486300000|2024-10-09 15:05:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|2237
1728486600000|2024-10-09 15:10:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|1256
1728486900000|2024-10-09 15:15:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|1372
1728487200000|2024-10-09 15:20:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|2577
1728487500000|2024-10-09 15:25:00|10341|10339|10340.3|10338.3|10341|10339|10339.9|10337.9|1117
1728487800000|2024-10-09 15:30:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|1799
1728488100000|2024-10-09 15:35:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|2611
1728488400000|2024-10-09 15:40:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|2520
1728488700000|2024-10-09 15:45:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|872
1728489000000|2024-10-09 15:50:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|1214
1728489300000|2024-10-09 15:55:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|2906
1728489600000|2024-10-09 16:00:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.3|10337.3|1210
1728489900000|2024-10-09 16:05:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1468
1728490200000|2024-10-09 16:10:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|791
1728490500000|2024-10-09 16:15:00|10339.5|10337.5|10338.3|10336.3|10339.5|10337.5|10338.3|10336.3|2926
1728490800000|2024-10-09 16:20:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|3164
1728491100000|2024-10-09 16:25:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|1236
1728491400000|2024-10-09 16:30:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1302
1728491700000|2024-10-09 16:35:00|10338.1|10336.1|10337.9|10335.9|10338.5|10336.5|10337.9|10335.9|2363
1728492000000|2024-10-09 16:40:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1398
1728492300000|2024-10-09 16:45:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|5767
1728492600000|2024-10-09 16:50:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10336|10334|8145
1728492900000|2024-10-09 16:55:00|10337.9|10335.9|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|4282
1728493200000|2024-10-09 17:00:00|10336.5|10334.5|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|1926
1728493500000|2024-10-09 17:05:00|10337.1|10335.1|10337.9|10335.9|10338.5|10336.5|10336.7|10334.7|1802
1728493800000|2024-10-09 17:10:00|10337.5|10335.5|10337.1|10335.1|10337.7|10335.7|10336.7|10334.7|1026
1728494100000|2024-10-09 17:15:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1161
1728494400000|2024-10-09 17:20:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|2536
1728494700000|2024-10-09 17:25:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|5539
1728495000000|2024-10-09 17:30:00|10337.7|10335.7|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1038
1728495300000|2024-10-09 17:35:00|10337.1|10335.1|10336.7|10334.7|10337.3|10335.3|10336.7|10334.7|1535
1728495600000|2024-10-09 17:40:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1783
1728495900000|2024-10-09 17:45:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|1326
1728496200000|2024-10-09 17:50:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336|10334|4284
1728496500000|2024-10-09 17:55:00|10336.9|10334.9|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1523
1728496800000|2024-10-09 18:00:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10336.4|10334.4|4121
1728497100000|2024-10-09 18:05:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336|10334|1383
1728497400000|2024-10-09 18:10:00|10336.9|10334.9|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|1594
1728497700000|2024-10-09 18:15:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|3296
1728498000000|2024-10-09 18:20:00|10337.1|10335.1|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|1469
1728498300000|2024-10-09 18:25:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|3793
1728498600000|2024-10-09 18:30:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|3391
1728498900000|2024-10-09 18:35:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|4383
1728499200000|2024-10-09 18:40:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|2622
1728499500000|2024-10-09 18:45:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1081
1728499800000|2024-10-09 18:50:00|10338.3|10336.3|10336.7|10334.7|10338.3|10336.3|10336.7|10334.7|1162
1728500100000|2024-10-09 18:55:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|6638
1728500400000|2024-10-09 19:00:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|1604
1728500700000|2024-10-09 19:05:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|1307
1728501000000|2024-10-09 19:10:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|1020
1728501300000|2024-10-09 19:15:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1010
1728501600000|2024-10-09 19:20:00|10336.9|10334.9|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|1514
1728501900000|2024-10-09 19:25:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|970
1728502200000|2024-10-09 19:30:00|10337.9|10335.9|10336.4|10334.4|10337.9|10335.9|10335.6|10333.6|8249
1728502500000|2024-10-09 19:35:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|1265
1728502800000|2024-10-09 19:40:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|2218
1728503100000|2024-10-09 19:45:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|1096
1728503400000|2024-10-09 19:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1671
1728503700000|2024-10-09 19:55:00|10334.8|10332.8|10336|10334|10336|10334|10334.8|10332.8|1633
1728504000000|2024-10-09 20:00:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|2863
1728504300000|2024-10-09 20:05:00|10334.4|10332.4|10334.6|10332.6|10334.8|10332.8|10334.4|10332.4|1292
1728504600000|2024-10-09 20:10:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|2407
1728504900000|2024-10-09 20:15:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|1731
1728505200000|2024-10-09 20:20:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|648
1728505500000|2024-10-09 20:25:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1973
1728505800000|2024-10-09 20:30:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|2382
1728506100000|2024-10-09 20:35:00|||||||||439
1728506400000|2024-10-09 20:40:00|||||||||293
1728506700000|2024-10-09 20:45:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|1787
1728507000000|2024-10-09 20:50:00|10333.6|10331.6|10334.2|10332.2|10334.4|10332.4|10333.6|10331.6|1365
1728507300000|2024-10-09 20:55:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|464
1728511200000|2024-10-09 22:00:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|294
1728511500000|2024-10-09 22:05:00|||||||||333
1728511800000|2024-10-09 22:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|207
1728512100000|2024-10-09 22:15:00|||||||||121
1728512400000|2024-10-09 22:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|241
1728512700000|2024-10-09 22:25:00|10334.6|10332.6|10334.6|10332.6|10334.6|10332.6|10334.6|10332.6|15
1728513000000|2024-10-09 22:30:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|2
1728513300000|2024-10-09 22:35:00|||||||||4
1728513600000|2024-10-09 22:40:00|10334|10332|10334|10332|10334.2|10332.2|10334|10332|52
1728513900000|2024-10-09 22:45:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|103
1728514200000|2024-10-09 22:50:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|56
1728514500000|2024-10-09 22:55:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|67
1728514800000|2024-10-09 23:00:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|33
1728515100000|2024-10-09 23:05:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|61
1728516000000|2024-10-09 23:20:00|||||||||11
1728516300000|2024-10-09 23:25:00|||||||||7
1728516600000|2024-10-09 23:30:00|||||||||53
1728516900000|2024-10-09 23:35:00|||||||||673
1728517200000|2024-10-09 23:40:00|||||||||72
1728517500000|2024-10-09 23:45:00|||||||||14
1728517800000|2024-10-09 23:50:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|116
1728518100000|2024-10-09 23:55:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|385
1728518400000|2024-10-10 00:00:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|307
1728518700000|2024-10-10 00:05:00|10335|10333|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|2518
1728519000000|2024-10-10 00:10:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|148
1728519300000|2024-10-10 00:15:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|391
1728519600000|2024-10-10 00:20:00|10336.4|10334.4|10336.7|10334.7|10336.9|10334.9|10336|10334|446
1728519900000|2024-10-10 00:25:00|||||||||258
1728520200000|2024-10-10 00:30:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|186
1728520500000|2024-10-10 00:35:00|10336.5|10334.5|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|172
1728520800000|2024-10-10 00:40:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|72
1728521100000|2024-10-10 00:45:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|249
1728521400000|2024-10-10 00:50:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|111
1728521700000|2024-10-10 00:55:00|||||||||177
1728522000000|2024-10-10 01:00:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|297
1728522300000|2024-10-10 01:05:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|50
1728522600000|2024-10-10 01:10:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|191
1728522900000|2024-10-10 01:15:00|||||||||54
1728523200000|2024-10-10 01:20:00|10336.4|10334.4|10336.5|10334.5|10336.7|10334.7|10336.4|10334.4|79
1728523500000|2024-10-10 01:25:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|27
1728523800000|2024-10-10 01:30:00|10336.7|10334.7|10336.9|10334.9|10337.1|10335.1|10336.4|10334.4|512
1728524100000|2024-10-10 01:35:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|78
1728524400000|2024-10-10 01:40:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|240
1728524700000|2024-10-10 01:45:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|43
1728525000000|2024-10-10 01:50:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|230
1728525300000|2024-10-10 01:55:00|10336.5|10334.5|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|220
1728525600000|2024-10-10 02:00:00|||||||||42
1728525900000|2024-10-10 02:05:00|10336|10334|10336|10334|10336|10334|10336|10334|82
1728526200000|2024-10-10 02:10:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|206
1728526500000|2024-10-10 02:15:00|10336|10334|10336|10334|10336|10334|10336|10334|221
1728526800000|2024-10-10 02:20:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|15
1728527100000|2024-10-10 02:25:00|10336.2|10334.2|10336|10334|10336.2|10334.2|10336|10334|56
1728527400000|2024-10-10 02:30:00|||||||||41
1728527700000|2024-10-10 02:35:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|57
1728528000000|2024-10-10 02:40:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|43
1728528600000|2024-10-10 02:50:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|128
1728529200000|2024-10-10 03:00:00|||||||||1
1728529500000|2024-10-10 03:05:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1042
1728529800000|2024-10-10 03:10:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|187
1728530100000|2024-10-10 03:15:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|232
1728530400000|2024-10-10 03:20:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|252
1728530700000|2024-10-10 03:25:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|78
1728531000000|2024-10-10 03:30:00|||||||||469
1728531300000|2024-10-10 03:35:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|139
1728531600000|2024-10-10 03:40:00|||||||||1
1728531900000|2024-10-10 03:45:00|10336.9|10334.9|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|58
1728532200000|2024-10-10 03:50:00|||||||||11
1728532500000|2024-10-10 03:55:00|||||||||32
1728532800000|2024-10-10 04:00:00|||||||||19
1728533100000|2024-10-10 04:05:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|81
1728533700000|2024-10-10 04:15:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|88
1728534000000|2024-10-10 04:20:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|233
1728534300000|2024-10-10 04:25:00|||||||||5040
1728534600000|2024-10-10 04:30:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|366
1728534900000|2024-10-10 04:35:00|||||||||255
1728535200000|2024-10-10 04:40:00|||||||||413
1728535500000|2024-10-10 04:45:00|10336|10334|10336|10334|10336|10334|10336|10334|83
1728535800000|2024-10-10 04:50:00|||||||||82
1728536100000|2024-10-10 04:55:00|||||||||185
1728536400000|2024-10-10 05:00:00|10335.8|10333.8|10335.6|10333.6|10335.8|10333.8|10335.6|10333.6|71
1728536700000|2024-10-10 05:05:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|1312
1728537000000|2024-10-10 05:10:00|||||||||151
1728537300000|2024-10-10 05:15:00|||||||||327
1728537600000|2024-10-10 05:20:00|||||||||5064
1728537900000|2024-10-10 05:25:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.6|10333.6|2094
1728538200000|2024-10-10 05:30:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|480
1728538500000|2024-10-10 05:35:00|||||||||237
1728538800000|2024-10-10 05:40:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|809
1728539100000|2024-10-10 05:45:00|||||||||105
1728539400000|2024-10-10 05:50:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|2212
1728539700000|2024-10-10 05:55:00|10336.9|10334.9|10336.7|10334.7|10336.9|10334.9|10336.4|10334.4|713
1728540000000|2024-10-10 06:00:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|179
1728540300000|2024-10-10 06:05:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|899
1728540600000|2024-10-10 06:10:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|394
1728540900000|2024-10-10 06:15:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|729
1728541200000|2024-10-10 06:20:00|10336.4|10334.4|10336.4|10334.4|10336.5|10334.5|10336.4|10334.4|559
1728541500000|2024-10-10 06:25:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|823
1728541800000|2024-10-10 06:30:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|1341
1728542100000|2024-10-10 06:35:00|||||||||208
1728542400000|2024-10-10 06:40:00|||||||||522
1728542700000|2024-10-10 06:45:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|654
1728543000000|2024-10-10 06:50:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|179
1728543300000|2024-10-10 06:55:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|476
1728543600000|2024-10-10 07:00:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|428
1728543900000|2024-10-10 07:05:00|10336.9|10334.9|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|385
1728544200000|2024-10-10 07:10:00|10336.7|10334.7|10337.1|10335.1|10338.3|10336.3|10336.7|10334.7|2751
1728544500000|2024-10-10 07:15:00|10336.7|10334.7|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|721
1728544800000|2024-10-10 07:20:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|318
1728545100000|2024-10-10 07:25:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|763
1728545400000|2024-10-10 07:30:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|190
1728545700000|2024-10-10 07:35:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1172
1728546000000|2024-10-10 07:40:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|795
1728546300000|2024-10-10 07:45:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|1115
1728546600000|2024-10-10 07:50:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|685
1728546900000|2024-10-10 07:55:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.2|10333.2|594
1728547200000|2024-10-10 08:00:00|10335.2|10333.2|10334|10332|10335.2|10333.2|10333.6|10331.6|1031
1728547500000|2024-10-10 08:05:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10333.2|10331.2|1020
1728547800000|2024-10-10 08:10:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|1533
1728548100000|2024-10-10 08:15:00|10332.6|10330.6|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1217
1728548400000|2024-10-10 08:20:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|1212
1728548700000|2024-10-10 08:25:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|1534
1728549000000|2024-10-10 08:30:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|526
1728549300000|2024-10-10 08:35:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10333.6|10331.6|996
1728549600000|2024-10-10 08:40:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|1477
1728549900000|2024-10-10 08:45:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|662
1728550200000|2024-10-10 08:50:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|539
1728550500000|2024-10-10 08:55:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|223
1728550800000|2024-10-10 09:00:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|437
1728551100000|2024-10-10 09:05:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|783
1728551400000|2024-10-10 09:10:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|1964
1728551700000|2024-10-10 09:15:00|||||||||17
1728552000000|2024-10-10 09:20:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|2433
1728552300000|2024-10-10 09:25:00|10332.8|10330.8|10333.2|10331.2|10334|10332|10332.8|10330.8|2546
1728552600000|2024-10-10 09:30:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|689
1728552900000|2024-10-10 09:35:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|814
1728553200000|2024-10-10 09:40:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|967
1728553500000|2024-10-10 09:45:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|938
1728553800000|2024-10-10 09:50:00|10333|10331|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|714
1728554100000|2024-10-10 09:55:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|382
1728554400000|2024-10-10 10:00:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|900
1728554700000|2024-10-10 10:05:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|893
1728555000000|2024-10-10 10:10:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|231
1728555300000|2024-10-10 10:15:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|271
1728555600000|2024-10-10 10:20:00|10332.8|10330.8|10332.8|10330.8|10333|10331|10332.8|10330.8|253
1728555900000|2024-10-10 10:25:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|751
1728556200000|2024-10-10 10:30:00|10333.2|10331.2|10334|10332|10334|10332|10333.2|10331.2|875
1728556500000|2024-10-10 10:35:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|438
1728556800000|2024-10-10 10:40:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|304
1728557100000|2024-10-10 10:45:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|229
1728557400000|2024-10-10 10:50:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|964
1728557700000|2024-10-10 10:55:00|10333.2|10331.2|10332.4|10330.4|10333.6|10331.6|10332.4|10330.4|778
1728558000000|2024-10-10 11:00:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|1163
1728558300000|2024-10-10 11:05:00|10332.3|10330.3|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|526
1728558600000|2024-10-10 11:10:00|10332.4|10330.4|10331.3|10329.3|10332.4|10330.4|10331.3|10329.3|1285
1728558900000|2024-10-10 11:15:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1940
1728559200000|2024-10-10 11:20:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|3507
1728559500000|2024-10-10 11:25:00|10328.9|10326.9|10329.7|10327.7|10329.7|10327.7|10328.5|10326.5|2295
1728559800000|2024-10-10 11:30:00|10329.3|10327.3|10330.5|10328.5|10330.5|10328.5|10329.3|10327.3|2326
1728560100000|2024-10-10 11:35:00|10330.1|10328.1|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|1393
1728560400000|2024-10-10 11:40:00|10329.7|10327.7|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|10618
1728560700000|2024-10-10 11:45:00|10329.1|10327.1|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|1637
1728561000000|2024-10-10 11:50:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10328.9|10326.9|2364
1728561300000|2024-10-10 11:55:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|1999
1728561600000|2024-10-10 12:00:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|2469
1728561900000|2024-10-10 12:05:00|10328.9|10326.9|10330.1|10328.1|10330.1|10328.1|10328.9|10326.9|2685
1728562200000|2024-10-10 12:10:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|2707
1728562500000|2024-10-10 12:15:00|10330.3|10328.3|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|3362
1728562800000|2024-10-10 12:20:00|10330.5|10328.5|10328.5|10326.5|10330.9|10328.9|10328.5|10326.5|9813
1728563100000|2024-10-10 12:25:00|10328.9|10326.9|10330.1|10328.1|10330.5|10328.5|10325.8|10323.8|5902
1728563400000|2024-10-10 12:30:00|10329.9|10327.9|10340.6|10338.6|10344.8|10342.8|10316.8|10314.8|19661
1728563700000|2024-10-10 12:35:00|10341|10339|10333.6|10331.6|10342.2|10340.2|10333.6|10331.6|13573
1728564000000|2024-10-10 12:40:00|10333.2|10331.2|10336.7|10334.7|10337.1|10335.1|10330.9|10328.9|19542
1728564300000|2024-10-10 12:45:00|10336.4|10334.4|10343.8|10341.8|10343.8|10341.8|10336|10334|10815
1728564600000|2024-10-10 12:50:00|10343.6|10341.6|10343.8|10341.8|10347.7|10345.7|10343.6|10341.6|18437
1728564900000|2024-10-10 12:55:00|10344|10342|10343.4|10341.4|10344.9|10342.9|10342.8|10340.8|10862
1728565200000|2024-10-10 13:00:00|10344.2|10342.2|10345.7|10343.7|10345.7|10343.7|10340.6|10338.6|8698
1728565500000|2024-10-10 13:05:00|10346.1|10344.1|10344.2|10342.2|10346.1|10344.1|10342.2|10340.2|11956
1728565800000|2024-10-10 13:10:00|10343.8|10341.8|10342.6|10340.6|10343.8|10341.8|10341|10339|6744
1728566100000|2024-10-10 13:15:00|10343|10341|10343|10341|10344.2|10342.2|10341|10339|8002
1728566400000|2024-10-10 13:20:00|10342.6|10340.6|10343.8|10341.8|10343.8|10341.8|10341.8|10339.8|4471
1728566700000|2024-10-10 13:25:00|10343.6|10341.6|10341.4|10339.4|10343.8|10341.8|10341.4|10339.4|4007
1728567000000|2024-10-10 13:30:00|10341.8|10339.8|10339.9|10337.9|10342.2|10340.2|10339.9|10337.9|5680
1728567300000|2024-10-10 13:35:00|10339.5|10337.5|10341.4|10339.4|10342.2|10340.2|10339.5|10337.5|3868
1728567600000|2024-10-10 13:40:00|10341.8|10339.8|10343.8|10341.8|10344.6|10342.6|10341.8|10339.8|8865
1728567900000|2024-10-10 13:45:00|10344.2|10342.2|10344.6|10342.6|10344.9|10342.9|10342.6|10340.6|8308
1728568200000|2024-10-10 13:50:00|10344.9|10342.9|10343.8|10341.8|10346.1|10344.1|10343.4|10341.4|6557
1728568500000|2024-10-10 13:55:00|10343.4|10341.4|10341|10339|10343.8|10341.8|10340.6|10338.6|9327
1728568800000|2024-10-10 14:00:00|10340.6|10338.6|10341.4|10339.4|10343|10341|10340.6|10338.6|9306
1728569100000|2024-10-10 14:05:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|3066
1728569400000|2024-10-10 14:10:00|10340.3|10338.3|10343|10341|10344.2|10342.2|10340.3|10338.3|9409
1728569700000|2024-10-10 14:15:00|10342.6|10340.6|10341.4|10339.4|10343.8|10341.8|10341.4|10339.4|13903
1728570000000|2024-10-10 14:20:00|10341|10339|10341.4|10339.4|10343.2|10341.2|10341|10339|4633
1728570300000|2024-10-10 14:25:00|10341|10339|10341|10339|10341.8|10339.8|10340.3|10338.3|3432
1728570600000|2024-10-10 14:30:00|10340.6|10338.6|10340.3|10338.3|10341.8|10339.8|10340.3|10338.3|2207
1728570900000|2024-10-10 14:35:00|10339.9|10337.9|10339.9|10337.9|10341|10339|10339.5|10337.5|3536
1728571200000|2024-10-10 14:40:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10339.1|10337.1|2746
1728571500000|2024-10-10 14:45:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|4001
1728571800000|2024-10-10 14:50:00|10339.5|10337.5|10339.5|10337.5|10340.1|10338.1|10339.5|10337.5|1573
1728572100000|2024-10-10 14:55:00|10339.9|10337.9|10339.5|10337.5|10340.5|10338.5|10339.1|10337.1|6123
1728572400000|2024-10-10 15:00:00|10339.1|10337.1|10337.9|10335.9|10340.3|10338.3|10337.9|10335.9|3345
1728572700000|2024-10-10 15:05:00|10338.3|10336.3|10339.5|10337.5|10339.5|10337.5|10337.1|10335.1|2928
1728573000000|2024-10-10 15:10:00|10339.9|10337.9|10341.4|10339.4|10341.4|10339.4|10339.5|10337.5|6908
1728573300000|2024-10-10 15:15:00|10341|10339|10343|10341|10343|10341|10341|10339|2291
1728573600000|2024-10-10 15:20:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|2577
1728573900000|2024-10-10 15:25:00|10343|10341|10345.3|10343.3|10345.3|10343.3|10343|10341|4123
1728574200000|2024-10-10 15:30:00|10344.9|10342.9|10343.8|10341.8|10345.3|10343.3|10343.8|10341.8|1367
1728574500000|2024-10-10 15:35:00|10344.2|10342.2|10345.3|10343.3|10345.7|10343.7|10343.8|10341.8|6397
1728574800000|2024-10-10 15:40:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.2|10342.2|3103
1728575100000|2024-10-10 15:45:00|10344.2|10342.2|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|2819
1728575400000|2024-10-10 15:50:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|2225
1728575700000|2024-10-10 15:55:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|2203
1728576000000|2024-10-10 16:00:00|10344.2|10342.2|10343.4|10341.4|10344.6|10342.6|10343.4|10341.4|2098
1728576300000|2024-10-10 16:05:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|3068
1728576600000|2024-10-10 16:10:00|10343.8|10341.8|10345.3|10343.3|10345.3|10343.3|10343.8|10341.8|4956
1728576900000|2024-10-10 16:15:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|1472
1728577200000|2024-10-10 16:20:00|10344.4|10342.4|10344.6|10342.6|10345.3|10343.3|10344.2|10342.2|1024
1728577500000|2024-10-10 16:25:00|10344.9|10342.9|10346.1|10344.1|10346.1|10344.1|10344.9|10342.9|1666
1728577800000|2024-10-10 16:30:00|10346.3|10344.3|10346.1|10344.1|10346.9|10344.9|10346.1|10344.1|3094
1728578100000|2024-10-10 16:35:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|725
1728578400000|2024-10-10 16:40:00|10346.1|10344.1|10343|10341|10346.9|10344.9|10342.6|10340.6|7590
1728578700000|2024-10-10 16:45:00|10343.4|10341.4|10338.7|10336.7|10343.8|10341.8|10337.9|10335.9|14539
1728579000000|2024-10-10 16:50:00|10338.3|10336.3|10339.1|10337.1|10342.2|10340.2|10338.3|10336.3|9528
1728579300000|2024-10-10 16:55:00|10338.7|10336.7|10338.3|10336.3|10339.9|10337.9|10337.5|10335.5|14839
1728579600000|2024-10-10 17:00:00|10338.1|10336.1|10336.7|10334.7|10340.3|10338.3|10336.7|10334.7|5452
1728579900000|2024-10-10 17:05:00|10336.4|10334.4|10335.2|10333.2|10336.4|10334.4|10334|10332|8752
1728580200000|2024-10-10 17:10:00|10334.8|10332.8|10333.6|10331.6|10336.4|10334.4|10332.4|10330.4|13667
1728580500000|2024-10-10 17:15:00|10334|10332|10337.1|10335.1|10337.1|10335.1|10334|10332|11490
1728580800000|2024-10-10 17:20:00|10337.5|10335.5|10337.5|10335.5|10338.7|10336.7|10337.1|10335.1|14537
1728581100000|2024-10-10 17:25:00|10337.9|10335.9|10336.7|10334.7|10337.9|10335.9|10336.4|10334.4|2762
1728581400000|2024-10-10 17:30:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10335.6|10333.6|2063
1728581700000|2024-10-10 17:35:00|10337.1|10335.1|10339.1|10337.1|10339.1|10337.1|10337.1|10335.1|2403
1728582000000|2024-10-10 17:40:00|10338.7|10336.7|10338.7|10336.7|10339.5|10337.5|10338.3|10336.3|3889
1728582300000|2024-10-10 17:45:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|2012
1728582600000|2024-10-10 17:50:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10337.9|10335.9|1833
1728582900000|2024-10-10 17:55:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|2500
1728583200000|2024-10-10 18:00:00|10338.3|10336.3|10339.5|10337.5|10339.5|10337.5|10337.9|10335.9|2639
1728583500000|2024-10-10 18:05:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|2166
1728583800000|2024-10-10 18:10:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|254
1728584100000|2024-10-10 18:15:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|354
1728584400000|2024-10-10 18:20:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|1382
1728584700000|2024-10-10 18:25:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|509
1728585000000|2024-10-10 18:30:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|337
1728585300000|2024-10-10 18:35:00|10339.9|10337.9|10341|10339|10341|10339|10339.9|10337.9|1622
1728585600000|2024-10-10 18:40:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|2718
1728585900000|2024-10-10 18:45:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|1950
1728586200000|2024-10-10 18:50:00|10341.4|10339.4|10340.6|10338.6|10341.6|10339.6|10340.3|10338.3|2945
1728586500000|2024-10-10 18:55:00|10340.3|10338.3|10339.1|10337.1|10340.6|10338.6|10338.7|10336.7|2662
1728586800000|2024-10-10 19:00:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10338.7|10336.7|2847
1728587100000|2024-10-10 19:05:00|10339.9|10337.9|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|2720
1728587400000|2024-10-10 19:10:00|10339.3|10337.3|10340.6|10338.6|10340.6|10338.6|10339.1|10337.1|1118
1728587700000|2024-10-10 19:15:00|10341|10339|10341|10339|10341|10339|10341|10339|886
1728588000000|2024-10-10 19:20:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341|10339|1342
1728588300000|2024-10-10 19:25:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|858
1728588600000|2024-10-10 19:30:00|10341.4|10339.4|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|7113
1728588900000|2024-10-10 19:35:00|10342.6|10340.6|10343|10341|10343|10341|10342.2|10340.2|1444
1728589200000|2024-10-10 19:40:00|10343.4|10341.4|10343.8|10341.8|10344.2|10342.2|10343|10341|1084
1728589500000|2024-10-10 19:45:00|10343.4|10341.4|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|1741
1728589800000|2024-10-10 19:50:00|10343.4|10341.4|10343|10341|10343.8|10341.8|10342.6|10340.6|1856
1728590100000|2024-10-10 19:55:00|10342.6|10340.6|10344.6|10342.6|10344.9|10342.9|10342.6|10340.6|6083
1728590400000|2024-10-10 20:00:00|10344.2|10342.2|10345.3|10343.3|10345.3|10343.3|10344.2|10342.2|2934
1728590700000|2024-10-10 20:05:00|10344.9|10342.9|10346.1|10344.1|10346.3|10344.3|10344.9|10342.9|945
1728591000000|2024-10-10 20:10:00|10346.3|10344.3|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|1300
1728591300000|2024-10-10 20:15:00|10346.5|10344.5|10345.3|10343.3|10346.9|10344.9|10345.3|10343.3|1592
1728591600000|2024-10-10 20:20:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|1317
1728591900000|2024-10-10 20:25:00|10346.1|10344.1|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|1250
1728592200000|2024-10-10 20:30:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|3274
1728592500000|2024-10-10 20:35:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|185
1728592800000|2024-10-10 20:40:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|571
1728593100000|2024-10-10 20:45:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.9|10343.9|80
1728593400000|2024-10-10 20:50:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|632
1728593700000|2024-10-10 20:55:00|10346.3|10344.3|10346.1|10344.1|10346.3|10344.3|10346.1|10344.1|790
1728597600000|2024-10-10 22:00:00|10346.5|10344.5|10344.9|10342.9|10346.5|10344.5|10344.2|10342.2|294
1728597900000|2024-10-10 22:05:00|||||||||39
1728598200000|2024-10-10 22:10:00|10345.3|10343.3|10345.5|10343.5|10345.5|10343.5|10344.9|10342.9|176
1728598500000|2024-10-10 22:15:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|27
1728598800000|2024-10-10 22:20:00|10344.9|10342.9|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|468
1728599100000|2024-10-10 22:25:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|271
1728599400000|2024-10-10 22:30:00|10344.6|10342.6|10344.8|10342.8|10344.9|10342.9|10344.6|10342.6|177
1728599700000|2024-10-10 22:35:00|10344.6|10342.6|10344.6|10342.6|10344.8|10342.8|10344.6|10342.6|141
1728600000000|2024-10-10 22:40:00|||||||||36
1728600300000|2024-10-10 22:45:00|||||||||3
1728600600000|2024-10-10 22:50:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|163
1728600900000|2024-10-10 22:55:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|165
1728601200000|2024-10-10 23:00:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|347
1728601500000|2024-10-10 23:05:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344|10342|120
1728601800000|2024-10-10 23:10:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|20
1728602100000|2024-10-10 23:15:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|19
1728602400000|2024-10-10 23:20:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|284
1728602700000|2024-10-10 23:25:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|12
1728603000000|2024-10-10 23:30:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|272
1728603300000|2024-10-10 23:35:00|||||||||196
1728603600000|2024-10-10 23:40:00|||||||||105
1728603900000|2024-10-10 23:45:00|10344.9|10342.9|10345.3|10343.3|10345.5|10343.5|10344.9|10342.9|220
1728604200000|2024-10-10 23:50:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|211
1728604500000|2024-10-10 23:55:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|106
1728604800000|2024-10-11 00:00:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|432
1728605100000|2024-10-11 00:05:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|294
1728605400000|2024-10-11 00:10:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10344.9|10342.9|369
1728605700000|2024-10-11 00:15:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|352
1728606000000|2024-10-11 00:20:00|10345.9|10343.9|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|474
1728606300000|2024-10-11 00:25:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|391
1728606600000|2024-10-11 00:30:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|291
1728606900000|2024-10-11 00:35:00|10346.3|10344.3|10346.5|10344.5|10346.7|10344.7|10346.1|10344.1|176
1728607200000|2024-10-11 00:40:00|10346.7|10344.7|10346.5|10344.5|10346.7|10344.7|10346.1|10344.1|247
1728607500000|2024-10-11 00:45:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|203
1728607800000|2024-10-11 00:50:00|10345.9|10343.9|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|269
1728608100000|2024-10-11 00:55:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|1309
1728608400000|2024-10-11 01:00:00|10346.3|10344.3|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|470
1728608700000|2024-10-11 01:05:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|227
1728609000000|2024-10-11 01:10:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|106
1728609300000|2024-10-11 01:15:00|||||||||82
1728609600000|2024-10-11 01:20:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|41
1728609900000|2024-10-11 01:25:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|76
1728610200000|2024-10-11 01:30:00|10345.5|10343.5|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|61
1728610500000|2024-10-11 01:35:00|||||||||130
1728610800000|2024-10-11 01:40:00|||||||||5
1728611100000|2024-10-11 01:45:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|139
1728611400000|2024-10-11 01:50:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|391
1728611700000|2024-10-11 01:55:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|235
1728612000000|2024-10-11 02:00:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|420
1728612300000|2024-10-11 02:05:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|32
1728612600000|2024-10-11 02:10:00|||||||||231
1728612900000|2024-10-11 02:15:00|||||||||4
1728613200000|2024-10-11 02:20:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|526
1728613500000|2024-10-11 02:25:00|||||||||29
1728613800000|2024-10-11 02:30:00|||||||||222
1728614100000|2024-10-11 02:35:00|10344.8|10342.8|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|176
1728614400000|2024-10-11 02:40:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|8
1728614700000|2024-10-11 02:45:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|262
1728615000000|2024-10-11 02:50:00|||||||||109
1728615300000|2024-10-11 02:55:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|973
1728615600000|2024-10-11 03:00:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|154
1728615900000|2024-10-11 03:05:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.8|10342.8|62
1728616200000|2024-10-11 03:10:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|31
1728616500000|2024-10-11 03:15:00|10344.8|10342.8|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|75
1728616800000|2024-10-11 03:20:00|||||||||2
1728617100000|2024-10-11 03:25:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|64
1728617400000|2024-10-11 03:30:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|39
1728617700000|2024-10-11 03:35:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|100
1728618000000|2024-10-11 03:40:00|10344.8|10342.8|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|75
1728618300000|2024-10-11 03:45:00|||||||||3
1728618600000|2024-10-11 03:50:00|||||||||140
1728618900000|2024-10-11 03:55:00|||||||||42
1728619200000|2024-10-11 04:00:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|32
1728619500000|2024-10-11 04:05:00|10344.4|10342.4|10344.2|10342.2|10344.4|10342.4|10344.2|10342.2|255
1728619800000|2024-10-11 04:10:00|10344.4|10342.4|10344.6|10342.6|10344.6|10342.6|10344.4|10342.4|15
1728620100000|2024-10-11 04:15:00|10344.4|10342.4|10344.4|10342.4|10344.6|10342.6|10344.2|10342.2|186
1728620400000|2024-10-11 04:20:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|294
1728620700000|2024-10-11 04:25:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|178
1728621000000|2024-10-11 04:30:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|634
1728621300000|2024-10-11 04:35:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|42
1728621600000|2024-10-11 04:40:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|43
1728621900000|2024-10-11 04:45:00|10343.6|10341.6|10343.4|10341.4|10343.6|10341.6|10343.4|10341.4|23
1728622200000|2024-10-11 04:50:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|50
1728623100000|2024-10-11 05:05:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|763
1728623400000|2024-10-11 05:10:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|62
1728623700000|2024-10-11 05:15:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|49
1728624000000|2024-10-11 05:20:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|341
1728624300000|2024-10-11 05:25:00|||||||||173
1728624600000|2024-10-11 05:30:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|521
1728624900000|2024-10-11 05:35:00|||||||||26
1728625200000|2024-10-11 05:40:00|||||||||46
1728625500000|2024-10-11 05:45:00|||||||||178
1728625800000|2024-10-11 05:50:00|||||||||82
1728626100000|2024-10-11 05:55:00|10342.6|10340.6|10342.8|10340.8|10343|10341|10342.6|10340.6|337
1728626400000|2024-10-11 06:00:00|10342.6|10340.6|10341.8|10339.8|10342.8|10340.8|10341.8|10339.8|652
1728626700000|2024-10-11 06:05:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|598
1728627000000|2024-10-11 06:10:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|969
1728627300000|2024-10-11 06:15:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342|10340|1005
1728627600000|2024-10-11 06:20:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|385
1728627900000|2024-10-11 06:25:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|486
1728628200000|2024-10-11 06:30:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|418
1728628500000|2024-10-11 06:35:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|510
1728628800000|2024-10-11 06:40:00|10343.4|10341.4|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|1286
1728629100000|2024-10-11 06:45:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|379
1728629400000|2024-10-11 06:50:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|1377
1728629700000|2024-10-11 06:55:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|545
1728630000000|2024-10-11 07:00:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|989
1728630300000|2024-10-11 07:05:00|10343.4|10341.4|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|770
1728630600000|2024-10-11 07:10:00|10343|10341|10343|10341|10343|10341|10343|10341|417
1728630900000|2024-10-11 07:15:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10342.8|10340.8|544
1728631200000|2024-10-11 07:20:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|476
1728631500000|2024-10-11 07:25:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|289
1728631800000|2024-10-11 07:30:00|10343|10341|10342.2|10340.2|10343|10341|10341.8|10339.8|1130
1728632100000|2024-10-11 07:35:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|164
1728632400000|2024-10-11 07:40:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|1001
1728632700000|2024-10-11 07:45:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|814
1728633000000|2024-10-11 07:50:00|||||||||472
1728633300000|2024-10-11 07:55:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|1140
1728633600000|2024-10-11 08:00:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|615
1728633900000|2024-10-11 08:05:00|||||||||186
1728634200000|2024-10-11 08:10:00|||||||||129
1728634500000|2024-10-11 08:15:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10341|10339|804
1728634800000|2024-10-11 08:20:00|||||||||366
1728635100000|2024-10-11 08:25:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|3683
1728635400000|2024-10-11 08:30:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|584
1728635700000|2024-10-11 08:35:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|815
1728636000000|2024-10-11 08:40:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|815
1728636300000|2024-10-11 08:45:00|10343.8|10341.8|10343.8|10341.8|10344|10342|10343.8|10341.8|688
1728636600000|2024-10-11 08:50:00|10343.6|10341.6|10343|10341|10343.6|10341.6|10343|10341|401
1728636900000|2024-10-11 08:55:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|272
1728637200000|2024-10-11 09:00:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343|10341|784
1728637500000|2024-10-11 09:05:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|1156
1728637800000|2024-10-11 09:10:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|500
1728638100000|2024-10-11 09:15:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|970
1728638400000|2024-10-11 09:20:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|312
1728638700000|2024-10-11 09:25:00|10342.8|10340.8|10342.6|10340.6|10343|10341|10342.6|10340.6|196
1728639000000|2024-10-11 09:30:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|856
1728639300000|2024-10-11 09:35:00|||||||||563
1728639600000|2024-10-11 09:40:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|392
1728639900000|2024-10-11 09:45:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1329
1728640200000|2024-10-11 09:50:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1530
1728640500000|2024-10-11 09:55:00|||||||||96
1728640800000|2024-10-11 10:00:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|314
1728641100000|2024-10-11 10:05:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|487
1728641400000|2024-10-11 10:10:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|681
1728641700000|2024-10-11 10:15:00|||||||||214
1728642000000|2024-10-11 10:20:00|10341|10339|10341|10339|10341|10339|10341|10339|49
1728642300000|2024-10-11 10:25:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|801
1728642600000|2024-10-11 10:30:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|848
1728642900000|2024-10-11 10:35:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|1742
1728643200000|2024-10-11 10:40:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1218
1728643500000|2024-10-11 10:45:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|2223
1728643800000|2024-10-11 10:50:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|257
1728644100000|2024-10-11 10:55:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|120
1728644400000|2024-10-11 11:00:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|109
1728644700000|2024-10-11 11:05:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|349
1728645000000|2024-10-11 11:10:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|825
1728645300000|2024-10-11 11:15:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|749
1728645600000|2024-10-11 11:20:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|288
1728645900000|2024-10-11 11:25:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|1789
1728646200000|2024-10-11 11:30:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|6566
1728646500000|2024-10-11 11:35:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|2167
1728646800000|2024-10-11 11:40:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|1811
1728647100000|2024-10-11 11:45:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|281
1728647400000|2024-10-11 11:50:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.1|10337.1|3415
1728647700000|2024-10-11 11:55:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|635
1728648000000|2024-10-11 12:00:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|1864
1728648300000|2024-10-11 12:05:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341|10339|2306
1728648600000|2024-10-11 12:10:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1468
1728648900000|2024-10-11 12:15:00|10341.8|10339.8|10343|10341|10343.4|10341.4|10341.8|10339.8|3038
1728649200000|2024-10-11 12:20:00|10342.6|10340.6|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|2949
1728649500000|2024-10-11 12:25:00|10342.6|10340.6|10342.8|10340.8|10342.8|10340.8|10341.8|10339.8|3774
1728649800000|2024-10-11 12:30:00|10342.6|10340.6|10345.7|10343.7|10347.3|10345.3|10341.4|10339.4|12722
1728650100000|2024-10-11 12:35:00|10345.3|10343.3|10341|10339|10345.3|10343.3|10341|10339|5745
1728650400000|2024-10-11 12:40:00|10341.4|10339.4|10341.4|10339.4|10342.6|10340.6|10339.9|10337.9|5060
1728650700000|2024-10-11 12:45:00|10341.8|10339.8|10341|10339|10342.2|10340.2|10340.3|10338.3|3979
1728651000000|2024-10-11 12:50:00|10340.6|10338.6|10343.4|10341.4|10343.8|10341.8|10340.6|10338.6|5629
1728651300000|2024-10-11 12:55:00|10343|10341|10344.9|10342.9|10345.3|10343.3|10343|10341|3205
1728651600000|2024-10-11 13:00:00|10345.1|10343.1|10344.9|10342.9|10345.7|10343.7|10344.6|10342.6|2797
1728651900000|2024-10-11 13:05:00|10345.3|10343.3|10343.8|10341.8|10345.7|10343.7|10343.8|10341.8|2470
1728652200000|2024-10-11 13:10:00|10343.4|10341.4|10344|10342|10344.2|10342.2|10343|10341|2724
1728652500000|2024-10-11 13:15:00|10344.2|10342.2|10346.1|10344.1|10346.1|10344.1|10343.8|10341.8|6447
1728652800000|2024-10-11 13:20:00|10346.5|10344.5|10346.1|10344.1|10346.9|10344.9|10344.9|10342.9|2893
1728653100000|2024-10-11 13:25:00|10345.9|10343.9|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|2457
1728653400000|2024-10-11 13:30:00|10345.7|10343.7|10346.9|10344.9|10346.9|10344.9|10345.3|10343.3|3764
1728653700000|2024-10-11 13:35:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|2052
1728654000000|2024-10-11 13:40:00|10347.3|10345.3|10345.7|10343.7|10347.3|10345.3|10345.7|10343.7|1433
1728654300000|2024-10-11 13:45:00|10345.9|10343.9|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|1885
1728654600000|2024-10-11 13:50:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|2150
1728654900000|2024-10-11 13:55:00|10345.7|10343.7|10345.3|10343.3|10345.9|10343.9|10345.3|10343.3|2351
1728655200000|2024-10-11 14:00:00|10345.5|10343.5|10344.9|10342.9|10346.5|10344.5|10344.6|10342.6|4918
1728655500000|2024-10-11 14:05:00|10344.6|10342.6|10343.4|10341.4|10344.9|10342.9|10343|10341|2573
1728655800000|2024-10-11 14:10:00|10343.8|10341.8|10344.6|10342.6|10344.6|10342.6|10343.4|10341.4|1169
1728656100000|2024-10-11 14:15:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|1387
1728656400000|2024-10-11 14:20:00|10344.9|10342.9|10343.8|10341.8|10344.9|10342.9|10343.8|10341.8|1696
1728656700000|2024-10-11 14:25:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10342.2|10340.2|2331
1728657000000|2024-10-11 14:30:00|10342.6|10340.6|10343.8|10341.8|10343.8|10341.8|10342.6|10340.6|2780
1728657300000|2024-10-11 14:35:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.6|10341.6|963
1728657600000|2024-10-11 14:40:00|10344.6|10342.6|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|1460
1728657900000|2024-10-11 14:45:00|10343.8|10341.8|10344.9|10342.9|10344.9|10342.9|10343.8|10341.8|1808
1728658200000|2024-10-11 14:50:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10344.9|10342.9|2755
1728658500000|2024-10-11 14:55:00|10345.9|10343.9|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|2382
1728658800000|2024-10-11 15:00:00|10344.9|10342.9|10346.1|10344.1|10346.1|10344.1|10344.9|10342.9|2761
1728659100000|2024-10-11 15:05:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|1493
1728659400000|2024-10-11 15:10:00|10346.1|10344.1|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|1252
1728659700000|2024-10-11 15:15:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10345.9|10343.9|1826
1728660000000|2024-10-11 15:20:00|10346.1|10344.1|10346.5|10344.5|10346.7|10344.7|10346.1|10344.1|1049
1728660300000|2024-10-11 15:25:00|10346.7|10344.7|10347.7|10345.7|10347.7|10345.7|10346.7|10344.7|1470
1728660600000|2024-10-11 15:30:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|1406
1728660900000|2024-10-11 15:35:00|10348.5|10346.5|10346.9|10344.9|10348.5|10346.5|10346.9|10344.9|2230
1728661200000|2024-10-11 15:40:00|10346.5|10344.5|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|3843
1728661500000|2024-10-11 15:45:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|595
1728661800000|2024-10-11 15:50:00|10346.7|10344.7|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|597
1728662100000|2024-10-11 15:55:00|10346.7|10344.7|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|1216
1728662400000|2024-10-11 16:00:00|10346.9|10344.9|10347.7|10345.7|10347.7|10345.7|10346.5|10344.5|1065
1728662700000|2024-10-11 16:05:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|2233
1728663000000|2024-10-11 16:10:00|10347.9|10345.9|10347.3|10345.3|10347.9|10345.9|10347.3|10345.3|1025
1728663300000|2024-10-11 16:15:00|10346.9|10344.9|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|564
1728663600000|2024-10-11 16:20:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|3370
1728663900000|2024-10-11 16:25:00|10348.5|10346.5|10348.1|10346.1|10348.7|10346.7|10348.1|10346.1|1600
1728664200000|2024-10-11 16:30:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|3950
1728664500000|2024-10-11 16:35:00|||||||||32
1728664800000|2024-10-11 16:40:00|10347.5|10345.5|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|265
1728665100000|2024-10-11 16:45:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|722
1728665400000|2024-10-11 16:50:00|10347.1|10345.1|10348.5|10346.5|10348.5|10346.5|10347.1|10345.1|1439
1728665700000|2024-10-11 16:55:00|10348.9|10346.9|10349.6|10347.6|10349.6|10347.6|10348.5|10346.5|7317
1728666000000|2024-10-11 17:00:00|10350|10348|10349.6|10347.6|10350|10348|10349.2|10347.2|2902
1728666300000|2024-10-11 17:05:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|530
1728666600000|2024-10-11 17:10:00|10349.2|10347.2|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|838
1728666900000|2024-10-11 17:15:00|10348.1|10346.1|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|1454
1728667200000|2024-10-11 17:20:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|529
1728667500000|2024-10-11 17:25:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.1|10346.1|684
1728667800000|2024-10-11 17:30:00|10348.7|10346.7|10348.1|10346.1|10348.9|10346.9|10347.7|10345.7|2731
1728668100000|2024-10-11 17:35:00|10347.7|10345.7|10347.3|10345.3|10348.1|10346.1|10346.9|10344.9|890
1728668400000|2024-10-11 17:40:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|138
1728668700000|2024-10-11 17:45:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|360
1728669000000|2024-10-11 17:50:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|512
1728669300000|2024-10-11 17:55:00|10348.1|10346.1|10350|10348|10350|10348|10348.1|10346.1|1721
1728669600000|2024-10-11 18:00:00|10349.6|10347.6|10349|10347|10349.6|10347.6|10348.7|10346.7|1410
1728669900000|2024-10-11 18:05:00|10348.9|10346.9|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|418
1728670200000|2024-10-11 18:10:00|10348.3|10346.3|10348.9|10346.9|10348.9|10346.9|10348.3|10346.3|822
1728670500000|2024-10-11 18:15:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.5|10346.5|961
1728670800000|2024-10-11 18:20:00|10349|10347|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|691
1728671100000|2024-10-11 18:25:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|534
1728671400000|2024-10-11 18:30:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|700
1728671700000|2024-10-11 18:35:00|10348.7|10346.7|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|931
1728672000000|2024-10-11 18:40:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|719
1728672300000|2024-10-11 18:45:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|348
1728672600000|2024-10-11 18:50:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|1708
1728672900000|2024-10-11 18:55:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|3041
1728673200000|2024-10-11 19:00:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10347.9|10345.9|804
1728673500000|2024-10-11 19:05:00|||||||||134
1728673800000|2024-10-11 19:10:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|340
1728674100000|2024-10-11 19:15:00|10347.9|10345.9|10348.1|10346.1|10348.1|10346.1|10347.9|10345.9|333
1728674400000|2024-10-11 19:20:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|852
1728674700000|2024-10-11 19:25:00|||||||||302
1728675000000|2024-10-11 19:30:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|727
1728675300000|2024-10-11 19:35:00|10347.9|10345.9|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|1327
1728675600000|2024-10-11 19:40:00|||||||||196
1728675900000|2024-10-11 19:45:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.1|10346.1|6423
1728676200000|2024-10-11 19:50:00|10349|10347|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|577
1728676500000|2024-10-11 19:55:00|10348.7|10346.7|10348.1|10346.1|10348.9|10346.9|10347.7|10345.7|2432
1728676800000|2024-10-11 20:00:00|10347.7|10345.7|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|1283
1728677100000|2024-10-11 20:05:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1985
1728677400000|2024-10-11 20:10:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|253
1728677700000|2024-10-11 20:15:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|268
1728678000000|2024-10-11 20:20:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|424
1728678300000|2024-10-11 20:25:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|1136
1728678600000|2024-10-11 20:30:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|1639
1728678900000|2024-10-11 20:35:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|263
1728679200000|2024-10-11 20:40:00|10346.7|10344.7|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|1116
1728679500000|2024-10-11 20:45:00|10346.1|10344.1|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|849
1728679800000|2024-10-11 20:50:00|10346.1|10344.1|10346.3|10344.3|10346.5|10344.5|10346.1|10344.1|890
1728680100000|2024-10-11 20:55:00|10346.5|10344.5|10345.1|10343.1|10346.5|10344.5|10344.9|10342.9|1808
1728856800000|2024-10-13 22:00:00|10344.6|10342.6|10344.2|10342.2|10344.8|10342.8|10344.2|10342.2|611
1728857100000|2024-10-13 22:05:00|10344.4|10342.4|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|153
1728857400000|2024-10-13 22:10:00|||||||||126
1728857700000|2024-10-13 22:15:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.8|10342.8|46
1728858000000|2024-10-13 22:20:00|10345.1|10343.1|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|183
1728858300000|2024-10-13 22:25:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|83
1728858600000|2024-10-13 22:30:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|126
1728858900000|2024-10-13 22:35:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|63
1728859200000|2024-10-13 22:40:00|||||||||3
1728859500000|2024-10-13 22:45:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|28
1728859800000|2024-10-13 22:50:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|123
1728860100000|2024-10-13 22:55:00|||||||||1
1728860400000|2024-10-13 23:00:00|||||||||39
1728860700000|2024-10-13 23:05:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|19
1728861000000|2024-10-13 23:10:00|10345.3|10343.3|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|154
1728861300000|2024-10-13 23:15:00|||||||||3
1728861600000|2024-10-13 23:20:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|134
1728861900000|2024-10-13 23:25:00|10344.8|10342.8|10344.8|10342.8|10344.8|10342.8|10344.8|10342.8|42
1728862200000|2024-10-13 23:30:00|10344.6|10342.6|10344.6|10342.6|10344.8|10342.8|10344.6|10342.6|14
1728862500000|2024-10-13 23:35:00|||||||||112
1728862800000|2024-10-13 23:40:00|||||||||2
1728863100000|2024-10-13 23:45:00|||||||||2
1728863400000|2024-10-13 23:50:00|||||||||32
1728863700000|2024-10-13 23:55:00|||||||||76
1728864000000|2024-10-14 00:00:00|||||||||194
1728864300000|2024-10-14 00:05:00|||||||||134
1728864600000|2024-10-14 00:10:00|||||||||19
1728864900000|2024-10-14 00:15:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|151
1728865200000|2024-10-14 00:20:00|||||||||3
1728865500000|2024-10-14 00:25:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|162
1728865800000|2024-10-14 00:30:00|||||||||1
1728866100000|2024-10-14 00:35:00|||||||||45
1728866400000|2024-10-14 00:40:00|||||||||171
1728866700000|2024-10-14 00:45:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|111
1728867000000|2024-10-14 00:50:00|||||||||240
1728867300000|2024-10-14 00:55:00|10345.1|10343.1|10344.9|10342.9|10345.1|10343.1|10344.9|10342.9|15
1728867600000|2024-10-14 01:00:00|10345.1|10343.1|10345.3|10343.3|10345.3|10343.3|10345.1|10343.1|2
1728867900000|2024-10-14 01:05:00|||||||||25
1728868200000|2024-10-14 01:10:00|||||||||18
1728868800000|2024-10-14 01:20:00|||||||||103
1728869400000|2024-10-14 01:30:00|10344.9|10342.9|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|1038
1728869700000|2024-10-14 01:35:00|||||||||11
1728870000000|2024-10-14 01:40:00|||||||||2
1728870300000|2024-10-14 01:45:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|28
1728870900000|2024-10-14 01:55:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|157
1728871200000|2024-10-14 02:00:00|||||||||11
1728871800000|2024-10-14 02:10:00|||||||||103
1728872100000|2024-10-14 02:15:00|||||||||103
1728872400000|2024-10-14 02:20:00|||||||||5
1728873000000|2024-10-14 02:30:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|442
1728873300000|2024-10-14 02:35:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|455
1728873600000|2024-10-14 02:40:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|102
1728873900000|2024-10-14 02:45:00|||||||||100
1728874200000|2024-10-14 02:50:00|10344.4|10342.4|10344.2|10342.2|10344.4|10342.4|10344.2|10342.2|92
1728874500000|2024-10-14 02:55:00|10344.4|10342.4|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|14
1728874800000|2024-10-14 03:00:00|||||||||4
1728875100000|2024-10-14 03:05:00|10344.4|10342.4|10344.6|10342.6|10344.6|10342.6|10344.4|10342.4|269
1728875400000|2024-10-14 03:10:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|152
1728875700000|2024-10-14 03:15:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|502
1728876000000|2024-10-14 03:20:00|||||||||6
1728876300000|2024-10-14 03:25:00|||||||||17
1728876600000|2024-10-14 03:30:00|||||||||10
1728876900000|2024-10-14 03:35:00|||||||||21
1728877200000|2024-10-14 03:40:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|11
1728877500000|2024-10-14 03:45:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|97
1728877800000|2024-10-14 03:50:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|123
1728878100000|2024-10-14 03:55:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|381
1728878400000|2024-10-14 04:00:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|47
1728878700000|2024-10-14 04:05:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|118
1728879000000|2024-10-14 04:10:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|142
1728879300000|2024-10-14 04:15:00|||||||||4
1728879600000|2024-10-14 04:20:00|||||||||3
1728879900000|2024-10-14 04:25:00|||||||||6
1728880200000|2024-10-14 04:30:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|37
1728880500000|2024-10-14 04:35:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|49
1728880800000|2024-10-14 04:40:00|||||||||9
1728881100000|2024-10-14 04:45:00|||||||||15
1728881400000|2024-10-14 04:50:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|49
1728881700000|2024-10-14 04:55:00|||||||||164
1728882000000|2024-10-14 05:00:00|||||||||7
1728882300000|2024-10-14 05:05:00|||||||||11
1728882600000|2024-10-14 05:10:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|99
1728882900000|2024-10-14 05:15:00|||||||||3
1728883200000|2024-10-14 05:20:00|||||||||24
1728883500000|2024-10-14 05:25:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|165
1728883800000|2024-10-14 05:30:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|193
1728884100000|2024-10-14 05:35:00|10344.4|10342.4|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|11
1728884400000|2024-10-14 05:40:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|67
1728884700000|2024-10-14 05:45:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|563
1728885000000|2024-10-14 05:50:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|110
1728885300000|2024-10-14 05:55:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|28
1728885600000|2024-10-14 06:00:00|10344.9|10342.9|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|445
1728885900000|2024-10-14 06:05:00|||||||||303
1728886200000|2024-10-14 06:10:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|453
1728886500000|2024-10-14 06:15:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|73
1728886800000|2024-10-14 06:20:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|145
1728887100000|2024-10-14 06:25:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|394
1728887400000|2024-10-14 06:30:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|163
1728887700000|2024-10-14 06:35:00|||||||||38
1728888000000|2024-10-14 06:40:00|10345.3|10343.3|10345.7|10343.7|10345.9|10343.9|10344.9|10342.9|628
1728888300000|2024-10-14 06:45:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.1|10343.1|720
1728888600000|2024-10-14 06:50:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|103
1728888900000|2024-10-14 06:55:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|417
1728889200000|2024-10-14 07:00:00|10345.9|10343.9|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|886
1728889500000|2024-10-14 07:05:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|1138
1728889800000|2024-10-14 07:10:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|423
1728890100000|2024-10-14 07:15:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|581
1728890400000|2024-10-14 07:20:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|220
1728890700000|2024-10-14 07:25:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|568
1728891000000|2024-10-14 07:30:00|10345.1|10343.1|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|174
1728891300000|2024-10-14 07:35:00|10345.5|10343.5|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|449
1728891600000|2024-10-14 07:40:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|407
1728891900000|2024-10-14 07:45:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|756
1728892200000|2024-10-14 07:50:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|253
1728892500000|2024-10-14 07:55:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|526
1728892800000|2024-10-14 08:00:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|110
1728893100000|2024-10-14 08:05:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344|10342|1002
1728893400000|2024-10-14 08:10:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10343|10341|528
1728893700000|2024-10-14 08:15:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|1589
1728894000000|2024-10-14 08:20:00|10343|10341|10343|10341|10343|10341|10343|10341|130
1728894300000|2024-10-14 08:25:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|116
1728894600000|2024-10-14 08:30:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10343|10341|691
1728894900000|2024-10-14 08:35:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|262
1728895200000|2024-10-14 08:40:00|||||||||6
1728895500000|2024-10-14 08:45:00|10343|10341|10343.2|10341.2|10343.2|10341.2|10343|10341|119
1728895800000|2024-10-14 08:50:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|107
1728896100000|2024-10-14 08:55:00|10343.2|10341.2|10343.4|10341.4|10343.4|10341.4|10343|10341|78
1728896400000|2024-10-14 09:00:00|||||||||73
1728896700000|2024-10-14 09:05:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|25
1728897000000|2024-10-14 09:10:00|10343|10341|10343.2|10341.2|10343.4|10341.4|10343|10341|193
1728897300000|2024-10-14 09:15:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|139
1728897600000|2024-10-14 09:20:00|10343|10341|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|566
1728897900000|2024-10-14 09:25:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|124
1728898200000|2024-10-14 09:30:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|122
1728898500000|2024-10-14 09:35:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|126
1728898800000|2024-10-14 09:40:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|186
1728899100000|2024-10-14 09:45:00|10341.8|10339.8|10341.8|10339.8|10342|10340|10341.8|10339.8|436
1728899400000|2024-10-14 09:50:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|1082
1728899700000|2024-10-14 09:55:00|||||||||138
1728900000000|2024-10-14 10:00:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|732
1728900300000|2024-10-14 10:05:00|||||||||19
1728900600000|2024-10-14 10:10:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|530
1728900900000|2024-10-14 10:15:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|906
1728901200000|2024-10-14 10:20:00|10341.8|10339.8|10341.6|10339.6|10341.8|10339.8|10341.4|10339.4|368
1728901500000|2024-10-14 10:25:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|296
1728901800000|2024-10-14 10:30:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|371
1728902100000|2024-10-14 10:35:00|||||||||64
1728902400000|2024-10-14 10:40:00|||||||||205
1728902700000|2024-10-14 10:45:00|||||||||17
1728903000000|2024-10-14 10:50:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|142
1728903300000|2024-10-14 10:55:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|73
1728903600000|2024-10-14 11:00:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|334
1728903900000|2024-10-14 11:05:00|||||||||94
1728904200000|2024-10-14 11:10:00|||||||||106
1728904500000|2024-10-14 11:15:00|||||||||58
1728904800000|2024-10-14 11:20:00|||||||||34
1728905100000|2024-10-14 11:25:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|713
1728905400000|2024-10-14 11:30:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|290
1728905700000|2024-10-14 11:35:00|||||||||428
1728906000000|2024-10-14 11:40:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|766
1728906300000|2024-10-14 11:45:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|210
1728906600000|2024-10-14 11:50:00|||||||||291
1728906900000|2024-10-14 11:55:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|138
1728907200000|2024-10-14 12:00:00|10341|10339|10341|10339|10341|10339|10341|10339|921
1728907500000|2024-10-14 12:05:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|831
1728907800000|2024-10-14 12:10:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|139
1728908100000|2024-10-14 12:15:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|660
1728908400000|2024-10-14 12:20:00|10338.3|10336.3|10337.5|10335.5|10338.7|10336.7|10337.5|10335.5|1856
1728908700000|2024-10-14 12:25:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|851
1728909000000|2024-10-14 12:30:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|466
1728909300000|2024-10-14 12:35:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|451
1728909600000|2024-10-14 12:40:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|32
1728909900000|2024-10-14 12:45:00|10337.9|10335.9|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|781
1728910200000|2024-10-14 12:50:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|617
1728910500000|2024-10-14 12:55:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|655
1728910800000|2024-10-14 13:00:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|200
1728911100000|2024-10-14 13:05:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|155
1728911400000|2024-10-14 13:10:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|705
1728911700000|2024-10-14 13:15:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1436
1728912000000|2024-10-14 13:20:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|813
1728912300000|2024-10-14 13:25:00|10337.9|10335.9|10337.9|10335.9|10338.1|10336.1|10337.5|10335.5|355
1728912600000|2024-10-14 13:30:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1362
1728912900000|2024-10-14 13:35:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|2984
1728913200000|2024-10-14 13:40:00|10337.7|10335.7|10338.3|10336.3|10338.3|10336.3|10337.7|10335.7|659
1728913500000|2024-10-14 13:45:00|10338.7|10336.7|10337.5|10335.5|10338.7|10336.7|10337.5|10335.5|1375
1728913800000|2024-10-14 13:50:00|10337.7|10335.7|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|2596
1728914100000|2024-10-14 13:55:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|390
1728914400000|2024-10-14 14:00:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|623
1728914700000|2024-10-14 14:05:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1210
1728915000000|2024-10-14 14:10:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|675
1728915300000|2024-10-14 14:15:00|10337.3|10335.3|10338.7|10336.7|10338.7|10336.7|10337.3|10335.3|1246
1728915600000|2024-10-14 14:20:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|557
1728915900000|2024-10-14 14:25:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|691
1728916200000|2024-10-14 14:30:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|424
1728916500000|2024-10-14 14:35:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|382
1728916800000|2024-10-14 14:40:00|10337.3|10335.3|10338.7|10336.7|10338.7|10336.7|10337.1|10335.1|1092
1728917100000|2024-10-14 14:45:00|10338.5|10336.5|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|737
1728917400000|2024-10-14 14:50:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|534
1728917700000|2024-10-14 14:55:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|738
1728918000000|2024-10-14 15:00:00|10338.9|10336.9|10338.3|10336.3|10338.9|10336.9|10338.3|10336.3|386
1728918300000|2024-10-14 15:05:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|301
1728918600000|2024-10-14 15:10:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|587
1728918900000|2024-10-14 15:15:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|352
1728919200000|2024-10-14 15:20:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|236
1728919500000|2024-10-14 15:25:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|481
1728919800000|2024-10-14 15:30:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10338.1|10336.1|454
1728920100000|2024-10-14 15:35:00|||||||||204
1728920400000|2024-10-14 15:40:00|10337.9|10335.9|10337.5|10335.5|10338.1|10336.1|10337.5|10335.5|348
1728920700000|2024-10-14 15:45:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|727
1728921000000|2024-10-14 15:50:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|624
1728921300000|2024-10-14 15:55:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|462
1728921600000|2024-10-14 16:00:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|139
1728921900000|2024-10-14 16:05:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|993
1728922200000|2024-10-14 16:10:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1512
1728922500000|2024-10-14 16:15:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|163
1728922800000|2024-10-14 16:20:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|211
1728923100000|2024-10-14 16:25:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|707
1728923400000|2024-10-14 16:30:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|451
1728923700000|2024-10-14 16:35:00|||||||||75
1728924000000|2024-10-14 16:40:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|772
1728924300000|2024-10-14 16:45:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|647
1728924600000|2024-10-14 16:50:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|283
1728924900000|2024-10-14 16:55:00|||||||||30
1728925200000|2024-10-14 17:00:00|||||||||17
1728925500000|2024-10-14 17:05:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|770
1728925800000|2024-10-14 17:10:00|||||||||12
1728926100000|2024-10-14 17:15:00|||||||||28
1728926400000|2024-10-14 17:20:00|||||||||16
1728926700000|2024-10-14 17:25:00|||||||||54
1728927000000|2024-10-14 17:30:00|||||||||25
1728927300000|2024-10-14 17:35:00|||||||||43
1728927600000|2024-10-14 17:40:00|||||||||838
1728927900000|2024-10-14 17:45:00|||||||||29
1728928200000|2024-10-14 17:50:00|||||||||15
1728928500000|2024-10-14 17:55:00|||||||||14
1728928800000|2024-10-14 18:00:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|1470
1728929100000|2024-10-14 18:05:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|146
1728929400000|2024-10-14 18:10:00|||||||||7
1728929700000|2024-10-14 18:15:00|||||||||130
1728930000000|2024-10-14 18:20:00|||||||||18
1728930300000|2024-10-14 18:25:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|392
1728930600000|2024-10-14 18:30:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|381
1728930900000|2024-10-14 18:35:00|||||||||144
1728931200000|2024-10-14 18:40:00|||||||||16
1728931500000|2024-10-14 18:45:00|||||||||230
1728931800000|2024-10-14 18:50:00|||||||||150
1728932100000|2024-10-14 18:55:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1935
1728932400000|2024-10-14 19:00:00|10336|10334|10340.3|10338.3|10340.3|10338.3|10333.8|10331.8|9382
1728932700000|2024-10-14 19:05:00|10339.9|10337.9|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|1867
1728933000000|2024-10-14 19:10:00|10339.5|10337.5|10338.7|10336.7|10340.3|10338.3|10338.7|10336.7|2160
1728933300000|2024-10-14 19:15:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1189
1728933600000|2024-10-14 19:20:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|448
1728933900000|2024-10-14 19:25:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|713
1728934200000|2024-10-14 19:30:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|471
1728934500000|2024-10-14 19:35:00|||||||||173
1728934800000|2024-10-14 19:40:00|||||||||108
1728935100000|2024-10-14 19:45:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|631
1728935400000|2024-10-14 19:50:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|363
1728935700000|2024-10-14 19:55:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|1058
1728936000000|2024-10-14 20:00:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|1201
1728936300000|2024-10-14 20:05:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|986
1728936600000|2024-10-14 20:10:00|||||||||31
1728936900000|2024-10-14 20:15:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|177
1728937200000|2024-10-14 20:20:00|||||||||174
1728937500000|2024-10-14 20:25:00|||||||||7
1728937800000|2024-10-14 20:30:00|||||||||15
1728938100000|2024-10-14 20:35:00|||||||||4
1728938400000|2024-10-14 20:40:00|||||||||31
1728938700000|2024-10-14 20:45:00|10340.8|10338.8|10341|10339|10341|10339|10340.6|10338.6|531
1728939000000|2024-10-14 20:50:00|10341.4|10339.4|10341.2|10339.2|10341.4|10339.4|10341|10339|242
1728939300000|2024-10-14 20:55:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|477
1728943200000|2024-10-14 22:00:00|||||||||134
1728943500000|2024-10-14 22:05:00|||||||||25
1728943800000|2024-10-14 22:10:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|4
1728944100000|2024-10-14 22:15:00|||||||||1
1728944400000|2024-10-14 22:20:00|10341|10339|10341|10339|10341|10339|10341|10339|115
1728945000000|2024-10-14 22:30:00|||||||||11
1728945300000|2024-10-14 22:35:00|10340.8|10338.8|10341|10339|10341|10339|10340.8|10338.8|26
1728945600000|2024-10-14 22:40:00|||||||||2
1728945900000|2024-10-14 22:45:00|||||||||2
1728946500000|2024-10-14 22:55:00|||||||||28
1728946800000|2024-10-14 23:00:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|86
1728947100000|2024-10-14 23:05:00|10341|10339|10341|10339|10341|10339|10341|10339|161
1728947400000|2024-10-14 23:10:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341|10339|1279
1728947700000|2024-10-14 23:15:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|461
1728948000000|2024-10-14 23:20:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|139
1728948300000|2024-10-14 23:25:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|858
1728948600000|2024-10-14 23:30:00|10344.2|10342.2|10343|10341|10344.2|10342.2|10343|10341|648
1728948900000|2024-10-14 23:35:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.2|10341.2|244
1728949200000|2024-10-14 23:40:00|10343.4|10341.4|10343|10341|10343.8|10341.8|10342.6|10340.6|229
1728949500000|2024-10-14 23:45:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|59
1728949800000|2024-10-14 23:50:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|144
1728950100000|2024-10-14 23:55:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|117
1728950400000|2024-10-15 00:00:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10342.2|10340.2|721
1728950700000|2024-10-15 00:05:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|72
1728951000000|2024-10-15 00:10:00|10342.8|10340.8|10342.6|10340.6|10343|10341|10342.6|10340.6|92
1728951300000|2024-10-15 00:15:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|253
1728951600000|2024-10-15 00:20:00|10343.8|10341.8|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|123
1728951900000|2024-10-15 00:25:00|10344.6|10342.6|10344.8|10342.8|10344.9|10342.9|10344.4|10342.4|307
1728952200000|2024-10-15 00:30:00|10344.6|10342.6|10344.6|10342.6|10345.1|10343.1|10344.6|10342.6|867
1728952500000|2024-10-15 00:35:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|317
1728952800000|2024-10-15 00:40:00|10344.4|10342.4|10344.9|10342.9|10344.9|10342.9|10344.2|10342.2|149
1728953100000|2024-10-15 00:45:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|69
1728953400000|2024-10-15 00:50:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|131
1728953700000|2024-10-15 00:55:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|565
1728954000000|2024-10-15 01:00:00|||||||||78
1728954300000|2024-10-15 01:05:00|10345.5|10343.5|10345.5|10343.5|10345.7|10343.7|10345.3|10343.3|112
1728954600000|2024-10-15 01:10:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|465
1728954900000|2024-10-15 01:15:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|290
1728955200000|2024-10-15 01:20:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|122
1728955500000|2024-10-15 01:25:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|60
1728955800000|2024-10-15 01:30:00|||||||||122
1728956100000|2024-10-15 01:35:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|229
1728956400000|2024-10-15 01:40:00|10345.5|10343.5|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|83
1728956700000|2024-10-15 01:45:00|||||||||860
1728957000000|2024-10-15 01:50:00|10345.5|10343.5|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|247
1728957300000|2024-10-15 01:55:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|122
1728957600000|2024-10-15 02:00:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|40
1728957900000|2024-10-15 02:05:00|10344.9|10342.9|10345.1|10343.1|10345.3|10343.3|10344.9|10342.9|629
1728958200000|2024-10-15 02:10:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|117
1728958500000|2024-10-15 02:15:00|10345.1|10343.1|10344.9|10342.9|10345.1|10343.1|10344.6|10342.6|769
1728958800000|2024-10-15 02:20:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|234
1728959100000|2024-10-15 02:25:00|10344.6|10342.6|10344.8|10342.8|10344.9|10342.9|10344.6|10342.6|344
1728959400000|2024-10-15 02:30:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|1143
1728959700000|2024-10-15 02:35:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|35
1728960000000|2024-10-15 02:40:00|||||||||139
1728960300000|2024-10-15 02:45:00|||||||||5
1728960600000|2024-10-15 02:50:00|10345.1|10343.1|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|30
1728960900000|2024-10-15 02:55:00|||||||||11
1728961200000|2024-10-15 03:00:00|||||||||2
1728961500000|2024-10-15 03:05:00|||||||||3
1728961800000|2024-10-15 03:10:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.8|10342.8|96
1728962100000|2024-10-15 03:15:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|26
1728962400000|2024-10-15 03:20:00|10344.9|10342.9|10345.1|10343.1|10345.1|10343.1|10344.6|10342.6|385
1728962700000|2024-10-15 03:25:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|171
1728963000000|2024-10-15 03:30:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|222
1728963300000|2024-10-15 03:35:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|163
1728963600000|2024-10-15 03:40:00|||||||||2
1728963900000|2024-10-15 03:45:00|||||||||3
1728964200000|2024-10-15 03:50:00|||||||||28
1728964500000|2024-10-15 03:55:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|93
1728964800000|2024-10-15 04:00:00|||||||||4
1728965100000|2024-10-15 04:05:00|||||||||139
1728965400000|2024-10-15 04:10:00|||||||||181
1728965700000|2024-10-15 04:15:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|128
1728966000000|2024-10-15 04:20:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|311
1728966300000|2024-10-15 04:25:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|330
1728966600000|2024-10-15 04:30:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|244
1728966900000|2024-10-15 04:35:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|457
1728967200000|2024-10-15 04:40:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|311
1728967500000|2024-10-15 04:45:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|41
1728967800000|2024-10-15 04:50:00|10343.6|10341.6|10343.4|10341.4|10343.6|10341.6|10343.4|10341.4|10
1728968100000|2024-10-15 04:55:00|||||||||293
1728968400000|2024-10-15 05:00:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|259
1728968700000|2024-10-15 05:05:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|21
1728969300000|2024-10-15 05:15:00|10343.6|10341.6|10343.6|10341.6|10343.8|10341.8|10343.6|10341.6|133
1728969600000|2024-10-15 05:20:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10
1728969900000|2024-10-15 05:25:00|||||||||2
1728970200000|2024-10-15 05:30:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|17
1728970500000|2024-10-15 05:35:00|10343.6|10341.6|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|464
1728970800000|2024-10-15 05:40:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|63
1728971100000|2024-10-15 05:45:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|213
1728971400000|2024-10-15 05:50:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|305
1728971700000|2024-10-15 05:55:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|387
1728972000000|2024-10-15 06:00:00|10342.2|10340.2|10343.4|10341.4|10343.8|10341.8|10342.2|10340.2|970
1728972300000|2024-10-15 06:05:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|244
1728972600000|2024-10-15 06:10:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|229
1728972900000|2024-10-15 06:15:00|10342.6|10340.6|10342.8|10340.8|10343|10341|10342.6|10340.6|267
1728973200000|2024-10-15 06:20:00|10342.6|10340.6|10343.8|10341.8|10344.2|10342.2|10342.6|10340.6|572
1728973500000|2024-10-15 06:25:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|472
1728973800000|2024-10-15 06:30:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|958
1728974100000|2024-10-15 06:35:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|542
1728974400000|2024-10-15 06:40:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|954
1728974700000|2024-10-15 06:45:00|10343.6|10341.6|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|824
1728975000000|2024-10-15 06:50:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|265
1728975300000|2024-10-15 06:55:00|10343.6|10341.6|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|1203
1728975600000|2024-10-15 07:00:00|10343.8|10341.8|10344.9|10342.9|10344.9|10342.9|10343.8|10341.8|1389
1728975900000|2024-10-15 07:05:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|562
1728976200000|2024-10-15 07:10:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|620
1728976500000|2024-10-15 07:15:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|250
1728976800000|2024-10-15 07:20:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|872
1728977100000|2024-10-15 07:25:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|298
1728977400000|2024-10-15 07:30:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|286
1728977700000|2024-10-15 07:35:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|818
1728978000000|2024-10-15 07:40:00|||||||||221
1728978300000|2024-10-15 07:45:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|311
1728978600000|2024-10-15 07:50:00|10344.6|10342.6|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|722
1728978900000|2024-10-15 07:55:00|10343.8|10341.8|10344.9|10342.9|10344.9|10342.9|10343.8|10341.8|1859
1728979200000|2024-10-15 08:00:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|417
1728979500000|2024-10-15 08:05:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|650
1728979800000|2024-10-15 08:10:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|605
1728980100000|2024-10-15 08:15:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|1456
1728980400000|2024-10-15 08:20:00|||||||||303
1728980700000|2024-10-15 08:25:00|10345.9|10343.9|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|230
1728981000000|2024-10-15 08:30:00|||||||||116
1728981300000|2024-10-15 08:35:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|316
1728981600000|2024-10-15 08:40:00|10345.5|10343.5|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|159
1728981900000|2024-10-15 08:45:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|172
1728982200000|2024-10-15 08:50:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|896
1728982500000|2024-10-15 08:55:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|1557
1728982800000|2024-10-15 09:00:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|254
1728983100000|2024-10-15 09:05:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|199
1728983400000|2024-10-15 09:10:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|458
1728983700000|2024-10-15 09:15:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|959
1728984000000|2024-10-15 09:20:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|1349
1728984300000|2024-10-15 09:25:00|||||||||535
1728984600000|2024-10-15 09:30:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|701
1728984900000|2024-10-15 09:35:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|214
1728985200000|2024-10-15 09:40:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|617
1728985500000|2024-10-15 09:45:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|167
1728985800000|2024-10-15 09:50:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|674
1728986100000|2024-10-15 09:55:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|1063
1728986400000|2024-10-15 10:00:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|587
1728986700000|2024-10-15 10:05:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|303
1728987000000|2024-10-15 10:10:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|400
1728987300000|2024-10-15 10:15:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|169
1728987600000|2024-10-15 10:20:00|||||||||159
1728987900000|2024-10-15 10:25:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|254
1728988200000|2024-10-15 10:30:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|369
1728988500000|2024-10-15 10:35:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|1410
1728988800000|2024-10-15 10:40:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|362
1728989100000|2024-10-15 10:45:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|1097
1728989400000|2024-10-15 10:50:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|1172
1728989700000|2024-10-15 10:55:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|442
1728990000000|2024-10-15 11:00:00|10345.7|10343.7|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|1081
1728990300000|2024-10-15 11:05:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|279
1728990600000|2024-10-15 11:10:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|648
1728990900000|2024-10-15 11:15:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|900
1728991200000|2024-10-15 11:20:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|134
1728991500000|2024-10-15 11:25:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|666
1728991800000|2024-10-15 11:30:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|339
1728992100000|2024-10-15 11:35:00|10345.9|10343.9|10345.3|10343.3|10345.9|10343.9|10345.3|10343.3|494
1728992400000|2024-10-15 11:40:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|1909
1728992700000|2024-10-15 11:45:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|1422
1728993000000|2024-10-15 11:50:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|754
1728993300000|2024-10-15 11:55:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|791
1728993600000|2024-10-15 12:00:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.2|10342.2|508
1728993900000|2024-10-15 12:05:00|10344.2|10342.2|10345.1|10343.1|10345.3|10343.3|10344.2|10342.2|210
1728994200000|2024-10-15 12:10:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|1560
1728994500000|2024-10-15 12:15:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|616
1728994800000|2024-10-15 12:20:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|1738
1728995100000|2024-10-15 12:25:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10344.2|10342.2|1394
1728995400000|2024-10-15 12:30:00|10345.5|10343.5|10346.9|10344.9|10347.7|10345.7|10345.3|10343.3|5046
1728995700000|2024-10-15 12:35:00|10347.1|10345.1|10348.5|10346.5|10348.9|10346.9|10346.9|10344.9|3174
1728996000000|2024-10-15 12:40:00|10348.7|10346.7|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|1794
1728996300000|2024-10-15 12:45:00|10348.3|10346.3|10348.5|10346.5|10349.2|10347.2|10347.3|10345.3|4090
1728996600000|2024-10-15 12:50:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10346.9|10344.9|1908
1728996900000|2024-10-15 12:55:00|10348.5|10346.5|10350|10348|10350.8|10348.8|10347.7|10345.7|5995
1728997200000|2024-10-15 13:00:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|2983
1728997500000|2024-10-15 13:05:00|10350.8|10348.8|10349.2|10347.2|10350.8|10348.8|10348.5|10346.5|3776
1728997800000|2024-10-15 13:10:00|10348.9|10346.9|10348.9|10346.9|10350.4|10348.4|10348.5|10346.5|6903
1728998100000|2024-10-15 13:15:00|10349.2|10347.2|10349.6|10347.6|10350.4|10348.4|10348.9|10346.9|1952
1728998400000|2024-10-15 13:20:00|10350|10348|10349.6|10347.6|10350|10348|10349.2|10347.2|910
1728998700000|2024-10-15 13:25:00|10350|10348|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|1157
1728999000000|2024-10-15 13:30:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350|10348|4167
1728999300000|2024-10-15 13:35:00|10350.6|10348.6|10350.8|10348.8|10351.2|10349.2|10349.6|10347.6|1931
1728999600000|2024-10-15 13:40:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350|10348|1505
1728999900000|2024-10-15 13:45:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|1054
1729000200000|2024-10-15 13:50:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|1362
1729000500000|2024-10-15 13:55:00|10349.2|10347.2|10348.1|10346.1|10349.2|10347.2|10347.3|10345.3|4563
1729000800000|2024-10-15 14:00:00|10347.9|10345.9|10347.9|10345.9|10348.1|10346.1|10346.9|10344.9|4260
1729001100000|2024-10-15 14:05:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10346.9|10344.9|9396
1729001400000|2024-10-15 14:10:00|10348.5|10346.5|10347.3|10345.3|10348.9|10346.9|10346.9|10344.9|4010
1729001700000|2024-10-15 14:15:00|10346.9|10344.9|10347.7|10345.7|10347.9|10345.9|10346.9|10344.9|1484
1729002000000|2024-10-15 14:20:00|10348.1|10346.1|10347.3|10345.3|10348.5|10346.5|10347.3|10345.3|6529
1729002300000|2024-10-15 14:25:00|10346.9|10344.9|10346.9|10344.9|10347.7|10345.7|10346.1|10344.1|3497
1729002600000|2024-10-15 14:30:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|1968
1729002900000|2024-10-15 14:35:00|10347.9|10345.9|10348.9|10346.9|10348.9|10346.9|10346.9|10344.9|2361
1729003200000|2024-10-15 14:40:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10348.9|10346.9|2686
1729003500000|2024-10-15 14:45:00|10349.2|10347.2|10349.6|10347.6|10350|10348|10349.2|10347.2|7837
1729003800000|2024-10-15 14:50:00|10349.2|10347.2|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|851
1729004100000|2024-10-15 14:55:00|10348.1|10346.1|10347.7|10345.7|10348.5|10346.5|10347.7|10345.7|2475
1729004400000|2024-10-15 15:00:00|10348.1|10346.1|10346.9|10344.9|10348.1|10346.1|10346.9|10344.9|2841
1729004700000|2024-10-15 15:05:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|6691
1729005000000|2024-10-15 15:10:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|960
1729005300000|2024-10-15 15:15:00|10348.1|10346.1|10346.5|10344.5|10348.1|10346.1|10346.5|10344.5|947
1729005600000|2024-10-15 15:20:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|874
1729005900000|2024-10-15 15:25:00|10346.9|10344.9|10346.9|10344.9|10347.7|10345.7|10346.5|10344.5|4617
1729006200000|2024-10-15 15:30:00|10346.5|10344.5|10346.5|10344.5|10347.3|10345.3|10346.1|10344.1|1523
1729006500000|2024-10-15 15:35:00|10346.9|10344.9|10347.7|10345.7|10348.1|10346.1|10346.5|10344.5|3597
1729006800000|2024-10-15 15:40:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|592
1729007100000|2024-10-15 15:45:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|4310
1729007400000|2024-10-15 15:50:00|10347.9|10345.9|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|2197
1729007700000|2024-10-15 15:55:00|10347.7|10345.7|10348.9|10346.9|10348.9|10346.9|10347.3|10345.3|1191
1729008000000|2024-10-15 16:00:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|1456
1729008300000|2024-10-15 16:05:00|10348.1|10346.1|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|5482
1729008600000|2024-10-15 16:10:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10347.7|10345.7|1166
1729008900000|2024-10-15 16:15:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|2089
1729009200000|2024-10-15 16:20:00|10347.7|10345.7|10347.3|10345.3|10348.3|10346.3|10347.3|10345.3|1405
1729009500000|2024-10-15 16:25:00|10346.9|10344.9|10346.3|10344.3|10347.3|10345.3|10345.7|10343.7|3224
1729009800000|2024-10-15 16:30:00|10346.5|10344.5|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|743
1729010100000|2024-10-15 16:35:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|942
1729010400000|2024-10-15 16:40:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|6705
1729010700000|2024-10-15 16:45:00|10345.7|10343.7|10346.5|10344.5|10346.9|10344.9|10345.3|10343.3|3094
1729011000000|2024-10-15 16:50:00|||||||||191
1729011300000|2024-10-15 16:55:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|193
1729011600000|2024-10-15 17:00:00|10345.7|10343.7|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|2000
1729011900000|2024-10-15 17:05:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|986
1729012200000|2024-10-15 17:10:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|746
1729012500000|2024-10-15 17:15:00|10345.7|10343.7|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|1477
1729012800000|2024-10-15 17:20:00|10345.7|10343.7|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|1384
1729013100000|2024-10-15 17:25:00|10344.9|10342.9|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|1226
1729013400000|2024-10-15 17:30:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|1801
1729013700000|2024-10-15 17:35:00|10344.9|10342.9|10345.7|10343.7|10345.7|10343.7|10344.6|10342.6|1473
1729014000000|2024-10-15 17:40:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|2333
1729014300000|2024-10-15 17:45:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|4115
1729014600000|2024-10-15 17:50:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|1113
1729014900000|2024-10-15 17:55:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.6|10342.6|3380
1729015200000|2024-10-15 18:00:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|806
1729015500000|2024-10-15 18:05:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|749
1729015800000|2024-10-15 18:10:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|685
1729016100000|2024-10-15 18:15:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|2212
1729016400000|2024-10-15 18:20:00|10346.1|10344.1|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|961
1729016700000|2024-10-15 18:25:00|10346.1|10344.1|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|1385
1729017000000|2024-10-15 18:30:00|10347.1|10345.1|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|1499
1729017300000|2024-10-15 18:35:00|10348.1|10346.1|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|2337
1729017600000|2024-10-15 18:40:00|||||||||590
1729017900000|2024-10-15 18:45:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|1713
1729018200000|2024-10-15 18:50:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|4946
1729018500000|2024-10-15 18:55:00|10347.1|10345.1|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|2220
1729018800000|2024-10-15 19:00:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|1387
1729019100000|2024-10-15 19:05:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|559
1729019400000|2024-10-15 19:10:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|1373
1729019700000|2024-10-15 19:15:00|10347.3|10345.3|10347.7|10345.7|10348.1|10346.1|10346.9|10344.9|4424
1729020000000|2024-10-15 19:20:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|1961
1729020300000|2024-10-15 19:25:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|1822
1729020600000|2024-10-15 19:30:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|2502
1729020900000|2024-10-15 19:35:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|2830
1729021200000|2024-10-15 19:40:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|1067
1729021500000|2024-10-15 19:45:00|10346.3|10344.3|10346.5|10344.5|10346.5|10344.5|10346.3|10344.3|210
1729021800000|2024-10-15 19:50:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|1239
1729022100000|2024-10-15 19:55:00|10346.3|10344.3|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|2173
1729022400000|2024-10-15 20:00:00|10346.1|10344.1|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|1548
1729022700000|2024-10-15 20:05:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|1198
1729023000000|2024-10-15 20:10:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|2044
1729023300000|2024-10-15 20:15:00|10346.9|10344.9|10346.1|10344.1|10346.9|10344.9|10346.1|10344.1|2226
1729023600000|2024-10-15 20:20:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|1463
1729023900000|2024-10-15 20:25:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|1801
1729024200000|2024-10-15 20:30:00|10346.1|10344.1|10347.3|10345.3|10347.3|10345.3|10346.1|10344.1|4444
1729024500000|2024-10-15 20:35:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|15282
1729024800000|2024-10-15 20:40:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|2952
1729025100000|2024-10-15 20:45:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|967
1729025400000|2024-10-15 20:50:00|||||||||154
1729025700000|2024-10-15 20:55:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|1082
1729029600000|2024-10-15 22:00:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|263
1729030200000|2024-10-15 22:10:00|||||||||6
1729030500000|2024-10-15 22:15:00|||||||||55
1729030800000|2024-10-15 22:20:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|208
1729031100000|2024-10-15 22:25:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|12
1729031400000|2024-10-15 22:30:00|||||||||2
1729031700000|2024-10-15 22:35:00|||||||||16
1729032300000|2024-10-15 22:45:00|||||||||3
1729032600000|2024-10-15 22:50:00|||||||||11
1729032900000|2024-10-15 22:55:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|290
1729033200000|2024-10-15 23:00:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|148
1729033500000|2024-10-15 23:05:00|10347.5|10345.5|10347.3|10345.3|10347.5|10345.5|10347.3|10345.3|3
1729033800000|2024-10-15 23:10:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|25
1729034100000|2024-10-15 23:15:00|||||||||1
1729034400000|2024-10-15 23:20:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|4
1729035000000|2024-10-15 23:30:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.5|10345.5|184
1729035300000|2024-10-15 23:35:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|410
1729035600000|2024-10-15 23:40:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|148
1729035900000|2024-10-15 23:45:00|10347.9|10345.9|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|121
1729036200000|2024-10-15 23:50:00|10347.5|10345.5|10347.7|10345.7|10347.7|10345.7|10347.5|10345.5|41
1729036500000|2024-10-15 23:55:00|10347.5|10345.5|10347.5|10345.5|10347.7|10345.7|10347.3|10345.3|79
1729036800000|2024-10-16 00:00:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|132
1729037100000|2024-10-16 00:05:00|10347.7|10345.7|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|552
1729037400000|2024-10-16 00:10:00|||||||||23
1729037700000|2024-10-16 00:15:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|322
1729038000000|2024-10-16 00:20:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|155
1729038300000|2024-10-16 00:25:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|301
1729038600000|2024-10-16 00:30:00|10348.5|10346.5|10347.3|10345.3|10348.5|10346.5|10347.3|10345.3|820
1729038900000|2024-10-16 00:35:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1054
1729039200000|2024-10-16 00:40:00|||||||||148
1729039500000|2024-10-16 00:45:00|10347.1|10345.1|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|278
1729039800000|2024-10-16 00:50:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.1|10345.1|186
1729040100000|2024-10-16 00:55:00|10347.1|10345.1|10347.1|10345.1|10347.1|10345.1|10347.1|10345.1|103
1729040400000|2024-10-16 01:00:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|168
1729040700000|2024-10-16 01:05:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|67
1729041000000|2024-10-16 01:10:00|||||||||92
1729041300000|2024-10-16 01:15:00|||||||||2
1729041600000|2024-10-16 01:20:00|||||||||158
1729041900000|2024-10-16 01:25:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|244
1729042200000|2024-10-16 01:30:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|800
1729042500000|2024-10-16 01:35:00|10348.3|10346.3|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|98
1729042800000|2024-10-16 01:40:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|696
1729043100000|2024-10-16 01:45:00|||||||||123
1729043400000|2024-10-16 01:50:00|||||||||50
1729043700000|2024-10-16 01:55:00|||||||||328
1729044000000|2024-10-16 02:00:00|||||||||3
1729044300000|2024-10-16 02:05:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|334
1729044600000|2024-10-16 02:10:00|||||||||6
1729044900000|2024-10-16 02:15:00|10348.3|10346.3|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|318
1729045200000|2024-10-16 02:20:00|||||||||80
1729045500000|2024-10-16 02:25:00|10348.3|10346.3|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|161
1729045800000|2024-10-16 02:30:00|||||||||1
1729046100000|2024-10-16 02:35:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|535
1729046400000|2024-10-16 02:40:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|464
1729046700000|2024-10-16 02:45:00|10347.9|10345.9|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|231
1729047000000|2024-10-16 02:50:00|||||||||5
1729047300000|2024-10-16 02:55:00|||||||||160
1729047600000|2024-10-16 03:00:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|19
1729047900000|2024-10-16 03:05:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|136
1729048200000|2024-10-16 03:10:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|96
1729048500000|2024-10-16 03:15:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|100
1729048800000|2024-10-16 03:20:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|414
1729049100000|2024-10-16 03:25:00|||||||||2
1729049400000|2024-10-16 03:30:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|273
1729049700000|2024-10-16 03:35:00|||||||||67
1729050000000|2024-10-16 03:40:00|||||||||188
1729050300000|2024-10-16 03:45:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|317
1729050600000|2024-10-16 03:50:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|74
1729050900000|2024-10-16 03:55:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|176
1729051200000|2024-10-16 04:00:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|63
1729051500000|2024-10-16 04:05:00|||||||||5
1729051800000|2024-10-16 04:10:00|||||||||8
1729052100000|2024-10-16 04:15:00|||||||||4
1729052400000|2024-10-16 04:20:00|||||||||1
1729052700000|2024-10-16 04:25:00|||||||||4
1729053000000|2024-10-16 04:30:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|163
1729053300000|2024-10-16 04:35:00|10346.7|10344.7|10346.5|10344.5|10346.7|10344.7|10346.5|10344.5|176
1729053900000|2024-10-16 04:45:00|||||||||33
1729054200000|2024-10-16 04:50:00|||||||||3
1729054500000|2024-10-16 04:55:00|||||||||163
1729054800000|2024-10-16 05:00:00|||||||||2
1729055100000|2024-10-16 05:05:00|||||||||4
1729055400000|2024-10-16 05:10:00|||||||||165
1729056000000|2024-10-16 05:20:00|||||||||223
1729056300000|2024-10-16 05:25:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|109
1729056600000|2024-10-16 05:30:00|||||||||1
1729056900000|2024-10-16 05:35:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|674
1729057500000|2024-10-16 05:45:00|10347.3|10345.3|10347.5|10345.5|10347.7|10345.7|10347.3|10345.3|538
1729057800000|2024-10-16 05:50:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|101
1729058100000|2024-10-16 05:55:00|10347.3|10345.3|10347.5|10345.5|10347.7|10345.7|10347.3|10345.3|1501
1729058400000|2024-10-16 06:00:00|10347.7|10345.7|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|3419
1729058700000|2024-10-16 06:05:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|448
1729059000000|2024-10-16 06:10:00|10348.1|10346.1|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|1858
1729059300000|2024-10-16 06:15:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|270
1729059600000|2024-10-16 06:20:00|10349|10347|10349.2|10347.2|10349.2|10347.2|10349|10347|318
1729059900000|2024-10-16 06:25:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|787
1729060200000|2024-10-16 06:30:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|1265
1729060500000|2024-10-16 06:35:00|10349.2|10347.2|10350|10348|10350|10348|10349.2|10347.2|1142
1729060800000|2024-10-16 06:40:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|1140
1729061100000|2024-10-16 06:45:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|306
1729061400000|2024-10-16 06:50:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|216
1729061700000|2024-10-16 06:55:00|10349.8|10347.8|10349.2|10347.2|10349.8|10347.8|10349.2|10347.2|1043
1729062000000|2024-10-16 07:00:00|10349.6|10347.6|10349.2|10347.2|10350|10348|10349.2|10347.2|1452
1729062300000|2024-10-16 07:05:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|673
1729062600000|2024-10-16 07:10:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|730
1729062900000|2024-10-16 07:15:00|10348.9|10346.9|10350|10348|10350|10348|10348.9|10346.9|1566
1729063200000|2024-10-16 07:20:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|426
1729063500000|2024-10-16 07:25:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|698
1729063800000|2024-10-16 07:30:00|10349.2|10347.2|10349.6|10347.6|10350|10348|10349.2|10347.2|627
1729064100000|2024-10-16 07:35:00|10349.2|10347.2|10350|10348|10350|10348|10349.2|10347.2|1445
1729064400000|2024-10-16 07:40:00|10349.8|10347.8|10350|10348|10350|10348|10349.8|10347.8|61
1729064700000|2024-10-16 07:45:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|72
1729065000000|2024-10-16 07:50:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|286
1729065300000|2024-10-16 07:55:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|387
1729065600000|2024-10-16 08:00:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|449
1729065900000|2024-10-16 08:05:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|415
1729066200000|2024-10-16 08:10:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|695
1729066500000|2024-10-16 08:15:00|10349.8|10347.8|10349.6|10347.6|10350|10348|10349.6|10347.6|101
1729066800000|2024-10-16 08:20:00|10350|10348|10350|10348|10350|10348|10350|10348|417
1729067100000|2024-10-16 08:25:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|620
1729067400000|2024-10-16 08:30:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|472
1729067700000|2024-10-16 08:35:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|179
1729068000000|2024-10-16 08:40:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|180
1729068300000|2024-10-16 08:45:00|||||||||54
1729068600000|2024-10-16 08:50:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|615
1729068900000|2024-10-16 08:55:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|213
1729069200000|2024-10-16 09:00:00|||||||||285
1729069500000|2024-10-16 09:05:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|241
1729069800000|2024-10-16 09:10:00|10350.6|10348.6|10350.8|10348.8|10351.2|10349.2|10350.6|10348.6|434
1729070100000|2024-10-16 09:15:00|||||||||84
1729070400000|2024-10-16 09:20:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|634
1729070700000|2024-10-16 09:25:00|10351.4|10349.4|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|789
1729071000000|2024-10-16 09:30:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|1334
1729071300000|2024-10-16 09:35:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|1048
1729071600000|2024-10-16 09:40:00|||||||||73
1729071900000|2024-10-16 09:45:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352|10350|1961
1729072200000|2024-10-16 09:50:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352|10350|2838
1729072500000|2024-10-16 09:55:00|||||||||338
1729072800000|2024-10-16 10:00:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|1217
1729073100000|2024-10-16 10:05:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|224
1729073400000|2024-10-16 10:10:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|280
1729073700000|2024-10-16 10:15:00|10352|10350|10352|10350|10352|10350|10352|10350|171
1729074000000|2024-10-16 10:20:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|678
1729074300000|2024-10-16 10:25:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|331
1729074600000|2024-10-16 10:30:00|||||||||219
1729074900000|2024-10-16 10:35:00|10350.8|10348.8|10350.8|10348.8|10351|10349|10350.8|10348.8|105
1729075200000|2024-10-16 10:40:00|||||||||209
1729075500000|2024-10-16 10:45:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|790
1729075800000|2024-10-16 10:50:00|||||||||189
1729076100000|2024-10-16 10:55:00|||||||||123
1729076400000|2024-10-16 11:00:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|742
1729076700000|2024-10-16 11:05:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|323
1729077000000|2024-10-16 11:10:00|10351|10349|10351.2|10349.2|10351.2|10349.2|10351|10349|639
1729077300000|2024-10-16 11:15:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|217
1729077600000|2024-10-16 11:20:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|635
1729077900000|2024-10-16 11:25:00|10351|10349|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|1678
1729078200000|2024-10-16 11:30:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|740
1729078500000|2024-10-16 11:35:00|10351.6|10349.6|10352|10350|10352.4|10350.4|10351.6|10349.6|804
1729078800000|2024-10-16 11:40:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|517
1729079100000|2024-10-16 11:45:00|10351.6|10349.6|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|189
1729079400000|2024-10-16 11:50:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|116
1729079700000|2024-10-16 11:55:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|757
1729080000000|2024-10-16 12:00:00|10352.8|10350.8|10352|10350|10352.8|10350.8|10352|10350|2085
1729080300000|2024-10-16 12:05:00|||||||||1096
1729080600000|2024-10-16 12:10:00|||||||||129
1729080900000|2024-10-16 12:15:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.6|10349.6|1562
1729081200000|2024-10-16 12:20:00|10351.2|10349.2|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|2680
1729081500000|2024-10-16 12:25:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|2092
1729081800000|2024-10-16 12:30:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|2715
1729082100000|2024-10-16 12:35:00|10350.8|10348.8|10349.6|10347.6|10351.2|10349.2|10349.6|10347.6|1699
1729082400000|2024-10-16 12:40:00|10349.4|10347.4|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|3311
1729082700000|2024-10-16 12:45:00|10348.5|10346.5|10347.3|10345.3|10348.5|10346.5|10347.3|10345.3|3142
1729083000000|2024-10-16 12:50:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|2230
1729083300000|2024-10-16 12:55:00|10347.9|10345.9|10349.2|10347.2|10349.6|10347.6|10347.7|10345.7|1958
1729083600000|2024-10-16 13:00:00|10349.4|10347.4|10348.5|10346.5|10349.6|10347.6|10347.9|10345.9|1668
1729083900000|2024-10-16 13:05:00|10348.7|10346.7|10348.5|10346.5|10349.2|10347.2|10348.1|10346.1|5085
1729084200000|2024-10-16 13:10:00|10348.9|10346.9|10349.2|10347.2|10349.6|10347.6|10348.5|10346.5|3412
1729084500000|2024-10-16 13:15:00|10349.6|10347.6|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|1755
1729084800000|2024-10-16 13:20:00|10350.8|10348.8|10351.6|10349.6|10351.6|10349.6|10350.4|10348.4|1832
1729085100000|2024-10-16 13:25:00|10352|10350|10351.2|10349.2|10352|10350|10351.2|10349.2|1853
1729085400000|2024-10-16 13:30:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|1634
1729085700000|2024-10-16 13:35:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|2010
1729086000000|2024-10-16 13:40:00|10351.2|10349.2|10352|10350|10352|10350|10351.2|10349.2|3694
1729086300000|2024-10-16 13:45:00|||||||||910
1729086600000|2024-10-16 13:50:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10351.2|10349.2|1524
1729086900000|2024-10-16 13:55:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.6|10348.6|1262
1729087200000|2024-10-16 14:00:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|3020
1729087500000|2024-10-16 14:05:00|10350.6|10348.6|10350|10348|10350.8|10348.8|10350|10348|1930
1729087800000|2024-10-16 14:10:00|10350.4|10348.4|10351.2|10349.2|10351.6|10349.6|10350.4|10348.4|3989
1729088100000|2024-10-16 14:15:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350|10348|2241
1729088400000|2024-10-16 14:20:00|10351|10349|10350.8|10348.8|10351|10349|10350.8|10348.8|819
1729088700000|2024-10-16 14:25:00|10350.4|10348.4|10350.6|10348.6|10350.8|10348.8|10350.4|10348.4|1132
1729089000000|2024-10-16 14:30:00|10350.4|10348.4|10349.6|10347.6|10350.8|10348.8|10349.6|10347.6|1987
1729089300000|2024-10-16 14:35:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|858
1729089600000|2024-10-16 14:40:00|10349.8|10347.8|10350.8|10348.8|10350.8|10348.8|10349.6|10347.6|1513
1729089900000|2024-10-16 14:45:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|430
1729090200000|2024-10-16 14:50:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|1031
1729090500000|2024-10-16 14:55:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10350.4|10348.4|3945
1729090800000|2024-10-16 15:00:00|10351.6|10349.6|10352.4|10350.4|10352.4|10350.4|10350.8|10348.8|5321
1729091100000|2024-10-16 15:05:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10351.6|10349.6|2769
1729091400000|2024-10-16 15:10:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352|10350|5698
1729091700000|2024-10-16 15:15:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352|10350|4620
1729092000000|2024-10-16 15:20:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1020
1729092300000|2024-10-16 15:25:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|984
1729092600000|2024-10-16 15:30:00|10352|10350|10351.6|10349.6|10352.4|10350.4|10351.6|10349.6|2144
1729092900000|2024-10-16 15:35:00|10352|10350|10351.2|10349.2|10352|10350|10351.2|10349.2|1403
1729093200000|2024-10-16 15:40:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|537
1729093500000|2024-10-16 15:45:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|991
1729093800000|2024-10-16 15:50:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|2267
1729094100000|2024-10-16 15:55:00|10351|10349|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|1249
1729094400000|2024-10-16 16:00:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|2894
1729094700000|2024-10-16 16:05:00|10350|10348|10350|10348|10350.4|10348.4|10349.8|10347.8|3609
1729095000000|2024-10-16 16:10:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|698
1729095300000|2024-10-16 16:15:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|1098
1729095600000|2024-10-16 16:20:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|583
1729095900000|2024-10-16 16:25:00|||||||||671
1729096200000|2024-10-16 16:30:00|||||||||791
1729096500000|2024-10-16 16:35:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|673
1729096800000|2024-10-16 16:40:00|10349.6|10347.6|10350|10348|10350.2|10348.2|10349.6|10347.6|287
1729097100000|2024-10-16 16:45:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|337
1729097400000|2024-10-16 16:50:00|10350|10348|10350|10348|10350|10348|10350|10348|129
1729097700000|2024-10-16 16:55:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|505
1729098000000|2024-10-16 17:00:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|617
1729098300000|2024-10-16 17:05:00|10348.9|10346.9|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|635
1729098600000|2024-10-16 17:10:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|1566
1729098900000|2024-10-16 17:15:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|819
1729099200000|2024-10-16 17:20:00|10350|10348|10349.6|10347.6|10350|10348|10349.4|10347.4|1194
1729099500000|2024-10-16 17:25:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|914
1729099800000|2024-10-16 17:30:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|1816
1729100100000|2024-10-16 17:35:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|716
1729100400000|2024-10-16 17:40:00|10349.8|10347.8|10349.6|10347.6|10350|10348|10349.6|10347.6|492
1729100700000|2024-10-16 17:45:00|10349.2|10347.2|10350|10348|10350|10348|10349.2|10347.2|696
1729101000000|2024-10-16 17:50:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|2464
1729101300000|2024-10-16 17:55:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|320
1729101600000|2024-10-16 18:00:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|297
1729101900000|2024-10-16 18:05:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|1480
1729102200000|2024-10-16 18:10:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|120
1729102500000|2024-10-16 18:15:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|2275
1729102800000|2024-10-16 18:20:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|2961
1729103100000|2024-10-16 18:25:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1432
1729103400000|2024-10-16 18:30:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|666
1729103700000|2024-10-16 18:35:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|1162
1729104000000|2024-10-16 18:40:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|844
1729104300000|2024-10-16 18:45:00|||||||||132
1729104600000|2024-10-16 18:50:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|1266
1729104900000|2024-10-16 18:55:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10349.6|10347.6|2706
1729105200000|2024-10-16 19:00:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|707
1729105500000|2024-10-16 19:05:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|2738
1729105800000|2024-10-16 19:10:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|734
1729106100000|2024-10-16 19:15:00|10348.9|10346.9|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|2031
1729106400000|2024-10-16 19:20:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|120
1729106700000|2024-10-16 19:25:00|10350|10348|10349.6|10347.6|10350|10348|10349.2|10347.2|1364
1729107000000|2024-10-16 19:30:00|10350|10348|10350|10348|10350|10348|10350|10348|993
1729107300000|2024-10-16 19:35:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|268
1729107600000|2024-10-16 19:40:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|429
1729107900000|2024-10-16 19:45:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|1596
1729108200000|2024-10-16 19:50:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|1128
1729108500000|2024-10-16 19:55:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|902
1729108800000|2024-10-16 20:00:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10349.6|10347.6|1515
1729109100000|2024-10-16 20:05:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|378
1729109400000|2024-10-16 20:10:00|10350|10348|10350|10348|10350|10348|10350|10348|755
1729109700000|2024-10-16 20:15:00|||||||||79
1729110000000|2024-10-16 20:20:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.4|10347.4|1791
1729110300000|2024-10-16 20:25:00|10349.2|10347.2|10349.2|10347.2|10349.4|10347.4|10349.2|10347.2|782
1729110600000|2024-10-16 20:30:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|3463
1729110900000|2024-10-16 20:35:00|||||||||499
1729111200000|2024-10-16 20:40:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|271
1729111500000|2024-10-16 20:45:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|1517
1729111800000|2024-10-16 20:50:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|763
1729112100000|2024-10-16 20:55:00|10349|10347|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|746
1729116000000|2024-10-16 22:00:00|10349.4|10347.4|10348.9|10346.9|10349.6|10347.6|10348.7|10346.7|173
1729116600000|2024-10-16 22:10:00|10348.7|10346.7|10348.9|10346.9|10348.9|10346.9|10348.7|10346.7|47
1729116900000|2024-10-16 22:15:00|10349|10347|10348.9|10346.9|10349|10347|10348.9|10346.9|115
1729117200000|2024-10-16 22:20:00|||||||||46
1729118100000|2024-10-16 22:35:00|||||||||109
1729118400000|2024-10-16 22:40:00|||||||||2
1729118700000|2024-10-16 22:45:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|18
1729119000000|2024-10-16 22:50:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|563
1729119300000|2024-10-16 22:55:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|374
1729119600000|2024-10-16 23:00:00|10349.4|10347.4|10349.2|10347.2|10349.4|10347.4|10349.2|10347.2|137
1729119900000|2024-10-16 23:05:00|||||||||1
1729120200000|2024-10-16 23:10:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|82
1729120500000|2024-10-16 23:15:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|33
1729120800000|2024-10-16 23:20:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|110
1729121100000|2024-10-16 23:25:00|||||||||3
1729121400000|2024-10-16 23:30:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|266
1729121700000|2024-10-16 23:35:00|10348.9|10346.9|10348.9|10346.9|10349|10347|10348.7|10346.7|170
1729122000000|2024-10-16 23:40:00|10349|10347|10348.9|10346.9|10349|10347|10348.9|10346.9|162
1729122300000|2024-10-16 23:45:00|||||||||204
1729122600000|2024-10-16 23:50:00|||||||||101
1729122900000|2024-10-16 23:55:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|103
1729123200000|2024-10-17 00:00:00|||||||||2
1729123500000|2024-10-17 00:05:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|285
1729123800000|2024-10-17 00:10:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|171
1729124100000|2024-10-17 00:15:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|228
1729124400000|2024-10-17 00:20:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|538
1729124700000|2024-10-17 00:25:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|398
1729125000000|2024-10-17 00:30:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|1320
1729125300000|2024-10-17 00:35:00|10347.5|10345.5|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|151
1729125600000|2024-10-17 00:40:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|529
1729125900000|2024-10-17 00:45:00|||||||||32
1729126200000|2024-10-17 00:50:00|10347.5|10345.5|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|274
1729126500000|2024-10-17 00:55:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|136
1729126800000|2024-10-17 01:00:00|10347.1|10345.1|10347.3|10345.3|10347.7|10345.7|10347.1|10345.1|442
1729127100000|2024-10-17 01:05:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|115
1729127400000|2024-10-17 01:10:00|||||||||5
1729127700000|2024-10-17 01:15:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|292
1729128000000|2024-10-17 01:20:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|214
1729128600000|2024-10-17 01:30:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|462
1729128900000|2024-10-17 01:35:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|941
1729129200000|2024-10-17 01:40:00|||||||||10
1729129500000|2024-10-17 01:45:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|430
1729129800000|2024-10-17 01:50:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|460
1729130100000|2024-10-17 01:55:00|10347.9|10345.9|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|617
1729130400000|2024-10-17 02:00:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|376
1729130700000|2024-10-17 02:05:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|360
1729131000000|2024-10-17 02:10:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|42
1729131300000|2024-10-17 02:15:00|10346.9|10344.9|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|289
1729131600000|2024-10-17 02:20:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|144
1729131900000|2024-10-17 02:25:00|||||||||19
1729132200000|2024-10-17 02:30:00|10347.5|10345.5|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|173
1729132500000|2024-10-17 02:35:00|10347.9|10345.9|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|325
1729132800000|2024-10-17 02:40:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|205
1729133100000|2024-10-17 02:45:00|||||||||13
1729133400000|2024-10-17 02:50:00|||||||||4
1729134000000|2024-10-17 03:00:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|451
1729134300000|2024-10-17 03:05:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|183
1729134600000|2024-10-17 03:10:00|10348.3|10346.3|10348.1|10346.1|10348.3|10346.3|10348.1|10346.1|185
1729134900000|2024-10-17 03:15:00|||||||||68
1729135200000|2024-10-17 03:20:00|||||||||45
1729135500000|2024-10-17 03:25:00|||||||||346
1729135800000|2024-10-17 03:30:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|686
1729136100000|2024-10-17 03:35:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|195
1729136400000|2024-10-17 03:40:00|||||||||86
1729136700000|2024-10-17 03:45:00|||||||||124
1729137000000|2024-10-17 03:50:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|93
1729137300000|2024-10-17 03:55:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|685
1729137600000|2024-10-17 04:00:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|49
1729137900000|2024-10-17 04:05:00|||||||||76
1729138200000|2024-10-17 04:10:00|||||||||79
1729138500000|2024-10-17 04:15:00|||||||||32
1729138800000|2024-10-17 04:20:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|396
1729139100000|2024-10-17 04:25:00|||||||||33
1729139400000|2024-10-17 04:30:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|259
1729139700000|2024-10-17 04:35:00|||||||||37
1729140000000|2024-10-17 04:40:00|||||||||36
1729140300000|2024-10-17 04:45:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|248
1729140600000|2024-10-17 04:50:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|921
1729140900000|2024-10-17 04:55:00|||||||||799
1729141200000|2024-10-17 05:00:00|||||||||242
1729141500000|2024-10-17 05:05:00|||||||||44
1729141800000|2024-10-17 05:10:00|||||||||244
1729142100000|2024-10-17 05:15:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|157
1729142400000|2024-10-17 05:20:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|255
1729142700000|2024-10-17 05:25:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.9|10343.9|200
1729143000000|2024-10-17 05:30:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|302
1729143300000|2024-10-17 05:35:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|390
1729143600000|2024-10-17 05:40:00|||||||||595
1729143900000|2024-10-17 05:45:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|664
1729144200000|2024-10-17 05:50:00|||||||||124
1729144500000|2024-10-17 05:55:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|1433
1729144800000|2024-10-17 06:00:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|439
1729145100000|2024-10-17 06:05:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|133
1729145400000|2024-10-17 06:10:00|10346.9|10344.9|10346.7|10344.7|10346.9|10344.9|10346.5|10344.5|776
1729145700000|2024-10-17 06:15:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|119
1729146000000|2024-10-17 06:20:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|627
1729146300000|2024-10-17 06:25:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|67
1729146600000|2024-10-17 06:30:00|||||||||348
1729146900000|2024-10-17 06:35:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|1013
1729147200000|2024-10-17 06:40:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|1140
1729147500000|2024-10-17 06:45:00|||||||||629
1729147800000|2024-10-17 06:50:00|||||||||245
1729148100000|2024-10-17 06:55:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|452
1729148400000|2024-10-17 07:00:00|10345.7|10343.7|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|1670
1729148700000|2024-10-17 07:05:00|10346.7|10344.7|10346.1|10344.1|10346.9|10344.9|10346.1|10344.1|1161
1729149000000|2024-10-17 07:10:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|569
1729149300000|2024-10-17 07:15:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|96
1729149600000|2024-10-17 07:20:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|276
1729149900000|2024-10-17 07:25:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|849
1729150200000|2024-10-17 07:30:00|||||||||321
1729150500000|2024-10-17 07:35:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|48
1729150800000|2024-10-17 07:40:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|1491
1729151100000|2024-10-17 07:45:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|469
1729151400000|2024-10-17 07:50:00|||||||||220
1729151700000|2024-10-17 07:55:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|365
1729152000000|2024-10-17 08:00:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|547
1729152300000|2024-10-17 08:05:00|10345.9|10343.9|10345.5|10343.5|10346.1|10344.1|10345.3|10343.3|1204
1729152600000|2024-10-17 08:10:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|233
1729152900000|2024-10-17 08:15:00|10345.5|10343.5|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|1357
1729153200000|2024-10-17 08:20:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|704
1729153500000|2024-10-17 08:25:00|10345.7|10343.7|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|513
1729153800000|2024-10-17 08:30:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|706
1729154100000|2024-10-17 08:35:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|755
1729154400000|2024-10-17 08:40:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|188
1729154700000|2024-10-17 08:45:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|4761
1729155000000|2024-10-17 08:50:00|||||||||123
1729155300000|2024-10-17 08:55:00|||||||||447
1729155600000|2024-10-17 09:00:00|||||||||88
1729155900000|2024-10-17 09:05:00|||||||||243
1729156200000|2024-10-17 09:10:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|54
1729156500000|2024-10-17 09:15:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|228
1729156800000|2024-10-17 09:20:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.9|10343.9|221
1729157100000|2024-10-17 09:25:00|10346.3|10344.3|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|111
1729157400000|2024-10-17 09:30:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|188
1729157700000|2024-10-17 09:35:00|||||||||31
1729158000000|2024-10-17 09:40:00|||||||||14
1729158300000|2024-10-17 09:45:00|||||||||5
1729158600000|2024-10-17 09:50:00|||||||||61
1729158900000|2024-10-17 09:55:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|110
1729159200000|2024-10-17 10:00:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|504
1729159500000|2024-10-17 10:05:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|150
1729159800000|2024-10-17 10:10:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|213
1729160100000|2024-10-17 10:15:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|757
1729160400000|2024-10-17 10:20:00|||||||||488
1729160700000|2024-10-17 10:25:00|||||||||14
1729161000000|2024-10-17 10:30:00|||||||||92
1729161300000|2024-10-17 10:35:00|||||||||11
1729161600000|2024-10-17 10:40:00|||||||||1674
1729161900000|2024-10-17 10:45:00|||||||||6
1729162200000|2024-10-17 10:50:00|10347.1|10345.1|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|837
1729162500000|2024-10-17 10:55:00|10347.1|10345.1|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1009
1729162800000|2024-10-17 11:00:00|||||||||392
1729163100000|2024-10-17 11:05:00|||||||||329
1729163400000|2024-10-17 11:10:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|908
1729163700000|2024-10-17 11:15:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|284
1729164000000|2024-10-17 11:20:00|10347.1|10345.1|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1090
1729164300000|2024-10-17 11:25:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|596
1729164600000|2024-10-17 11:30:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|1215
1729164900000|2024-10-17 11:35:00|||||||||335
1729165200000|2024-10-17 11:40:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|391
1729165500000|2024-10-17 11:45:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|1200
1729165800000|2024-10-17 11:50:00|10346.5|10344.5|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|2714
1729166100000|2024-10-17 11:55:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|1825
1729166400000|2024-10-17 12:00:00|10346.5|10344.5|10347.7|10345.7|10347.7|10345.7|10346.5|10344.5|3258
1729166700000|2024-10-17 12:05:00|10347.3|10345.3|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|1252
1729167000000|2024-10-17 12:10:00|10348.1|10346.1|10347.3|10345.3|10348.1|10346.1|10346.9|10344.9|2520
1729167300000|2024-10-17 12:15:00|10346.9|10344.9|10348.1|10346.1|10348.9|10346.9|10346.5|10344.5|2568
1729167600000|2024-10-17 12:20:00|10347.7|10345.7|10346.1|10344.1|10347.7|10345.7|10345.7|10343.7|4224
1729167900000|2024-10-17 12:25:00|10346.5|10344.5|10345.9|10343.9|10346.9|10344.9|10345.9|10343.9|2967
1729168200000|2024-10-17 12:30:00|10341|10339|10338.3|10336.3|10343.6|10341.6|10334.4|10332.4|17550
1729168500000|2024-10-17 12:35:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10336.7|10334.7|13359
1729168800000|2024-10-17 12:40:00|10338.3|10336.3|10339.9|10337.9|10341|10339|10338.3|10336.3|15249
1729169100000|2024-10-17 12:45:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|3811
1729169400000|2024-10-17 12:50:00|10339.5|10337.5|10340.6|10338.6|10340.6|10338.6|10338.7|10336.7|9047
1729169700000|2024-10-17 12:55:00|10340.3|10338.3|10340.6|10338.6|10341.4|10339.4|10339.9|10337.9|7867
1729170000000|2024-10-17 13:00:00|10341|10339|10339.3|10337.3|10341|10339|10339.1|10337.1|7102
1729170300000|2024-10-17 13:05:00|10339.5|10337.5|10337.5|10335.5|10339.5|10337.5|10337.1|10335.1|16635
1729170600000|2024-10-17 13:10:00|10337.9|10335.9|10338.3|10336.3|10339.5|10337.5|10337.5|10335.5|5171
1729170900000|2024-10-17 13:15:00|10337.9|10335.9|10339.1|10337.1|10339.9|10337.9|10337.9|10335.9|4463
1729171200000|2024-10-17 13:20:00|10339.3|10337.3|10339.9|10337.9|10339.9|10337.9|10338.3|10336.3|3215
1729171500000|2024-10-17 13:25:00|10339.5|10337.5|10340.6|10338.6|10341|10339|10339.5|10337.5|3261
1729171800000|2024-10-17 13:30:00|10341|10339|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|1669
1729172100000|2024-10-17 13:35:00|10341|10339|10341.8|10339.8|10342.6|10340.6|10341|10339|3375
1729172400000|2024-10-17 13:40:00|10341.4|10339.4|10340.3|10338.3|10342.2|10340.2|10340.3|10338.3|4363
1729172700000|2024-10-17 13:45:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.1|10337.1|4247
1729173000000|2024-10-17 13:50:00|10339.7|10337.7|10340.6|10338.6|10341|10339|10339.5|10337.5|3107
1729173300000|2024-10-17 13:55:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10341|10339|1944
1729173600000|2024-10-17 14:00:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341|10339|6076
1729173900000|2024-10-17 14:05:00|10341.8|10339.8|10341|10339|10342.2|10340.2|10340.3|10338.3|3093
1729174200000|2024-10-17 14:10:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|2444
1729174500000|2024-10-17 14:15:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10340.6|10338.6|2664
1729174800000|2024-10-17 14:20:00|10341.4|10339.4|10340.3|10338.3|10341.4|10339.4|10340.3|10338.3|1533
1729175100000|2024-10-17 14:25:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|1908
1729175400000|2024-10-17 14:30:00|10339.5|10337.5|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|1495
1729175700000|2024-10-17 14:35:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|2902
1729176000000|2024-10-17 14:40:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|2248
1729176300000|2024-10-17 14:45:00|10340.3|10338.3|10340.3|10338.3|10341|10339|10340.3|10338.3|2034
1729176600000|2024-10-17 14:50:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|2916
1729176900000|2024-10-17 14:55:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1520
1729177200000|2024-10-17 15:00:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|2447
1729177500000|2024-10-17 15:05:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1362
1729177800000|2024-10-17 15:10:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|824
1729178100000|2024-10-17 15:15:00|10339.5|10337.5|10340.6|10338.6|10340.6|10338.6|10339.5|10337.5|5685
1729178400000|2024-10-17 15:20:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|2281
1729178700000|2024-10-17 15:25:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10340.3|10338.3|1933
1729179000000|2024-10-17 15:30:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|981
1729179300000|2024-10-17 15:35:00|10341|10339|10340.8|10338.8|10341|10339|10340.3|10338.3|1301
1729179600000|2024-10-17 15:40:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|558
1729179900000|2024-10-17 15:45:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|957
1729180200000|2024-10-17 15:50:00|10339.9|10337.9|10340.3|10338.3|10340.5|10338.5|10339.9|10337.9|2508
1729180500000|2024-10-17 15:55:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|1627
1729180800000|2024-10-17 16:00:00|10341.4|10339.4|10339.5|10337.5|10341.4|10339.4|10339.5|10337.5|2444
1729181100000|2024-10-17 16:05:00|10338.7|10336.7|10338.7|10336.7|10339.9|10337.9|10338.5|10336.5|3570
1729181400000|2024-10-17 16:10:00|10338.5|10336.5|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|2011
1729181700000|2024-10-17 16:15:00|10338.5|10336.5|10339.1|10337.1|10339.1|10337.1|10338.5|10336.5|702
1729182000000|2024-10-17 16:20:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|1078
1729182300000|2024-10-17 16:25:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|344
1729182600000|2024-10-17 16:30:00|10339.9|10337.9|10341|10339|10341|10339|10339.9|10337.9|1209
1729182900000|2024-10-17 16:35:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|236
1729183200000|2024-10-17 16:40:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|1092
1729183500000|2024-10-17 16:45:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|486
1729183800000|2024-10-17 16:50:00|||||||||442
1729184100000|2024-10-17 16:55:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1569
1729184400000|2024-10-17 17:00:00|10340.5|10338.5|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|670
1729184700000|2024-10-17 17:05:00|10340.1|10338.1|10340.6|10338.6|10340.6|10338.6|10340.1|10338.1|1360
1729185000000|2024-10-17 17:10:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|441
1729185300000|2024-10-17 17:15:00|||||||||422
1729185600000|2024-10-17 17:20:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1792
1729185900000|2024-10-17 17:25:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|637
1729186200000|2024-10-17 17:30:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|256
1729186500000|2024-10-17 17:35:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1737
1729186800000|2024-10-17 17:40:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1259
1729187100000|2024-10-17 17:45:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|1654
1729187400000|2024-10-17 17:50:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|1937
1729187700000|2024-10-17 17:55:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|474
1729188000000|2024-10-17 18:00:00|10339.7|10337.7|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|2782
1729188300000|2024-10-17 18:05:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|95
1729188600000|2024-10-17 18:10:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1354
1729188900000|2024-10-17 18:15:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1439
1729189200000|2024-10-17 18:20:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|2249
1729189500000|2024-10-17 18:25:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10339.9|10337.9|2658
1729189800000|2024-10-17 18:30:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|590
1729190100000|2024-10-17 18:35:00|10341|10339|10341|10339|10341|10339|10341|10339|525
1729190400000|2024-10-17 18:40:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|892
1729190700000|2024-10-17 18:45:00|10340.8|10338.8|10339.5|10337.5|10340.8|10338.8|10339.5|10337.5|3836
1729191000000|2024-10-17 18:50:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1691
1729191300000|2024-10-17 18:55:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|1099
1729191600000|2024-10-17 19:00:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1979
1729191900000|2024-10-17 19:05:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|434
1729192200000|2024-10-17 19:10:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|688
1729192500000|2024-10-17 19:15:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|276
1729192800000|2024-10-17 19:20:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|1069
1729193100000|2024-10-17 19:25:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|791
1729193400000|2024-10-17 19:30:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|2810
1729193700000|2024-10-17 19:35:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|2839
1729194000000|2024-10-17 19:40:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|3878
1729194300000|2024-10-17 19:45:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|1476
1729194600000|2024-10-17 19:50:00|10341.4|10339.4|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|2455
1729194900000|2024-10-17 19:55:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|3140
1729195200000|2024-10-17 20:00:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|2380
1729195500000|2024-10-17 20:05:00|10340.8|10338.8|10340.3|10338.3|10341|10339|10340.3|10338.3|1117
1729195800000|2024-10-17 20:10:00|||||||||680
1729196100000|2024-10-17 20:15:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|1110
1729196400000|2024-10-17 20:20:00|||||||||1118
1729196700000|2024-10-17 20:25:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|1038
1729197000000|2024-10-17 20:30:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|1032
1729197300000|2024-10-17 20:35:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|186
1729197600000|2024-10-17 20:40:00|10341|10339|10341|10339|10341|10339|10341|10339|3550
1729197900000|2024-10-17 20:45:00|10340.8|10338.8|10341|10339|10341.4|10339.4|10340.8|10338.8|746
1729198200000|2024-10-17 20:50:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|307
1729198500000|2024-10-17 20:55:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1937
1729202400000|2024-10-17 22:00:00|||||||||7
1729202700000|2024-10-17 22:05:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|169
1729203000000|2024-10-17 22:10:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|92
1729203300000|2024-10-17 22:15:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|198
1729203600000|2024-10-17 22:20:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|151
1729203900000|2024-10-17 22:25:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|142
1729204200000|2024-10-17 22:30:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|744
1729204500000|2024-10-17 22:35:00|||||||||1
1729205100000|2024-10-17 22:45:00|||||||||5
1729205700000|2024-10-17 22:55:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|13
1729206000000|2024-10-17 23:00:00|||||||||5
1729206300000|2024-10-17 23:05:00|10341|10339|10341|10339|10341|10339|10341|10339|480
1729206600000|2024-10-17 23:10:00|||||||||133
1729206900000|2024-10-17 23:15:00|10341.2|10339.2|10341.2|10339.2|10341.2|10339.2|10341.2|10339.2|25
1729207200000|2024-10-17 23:20:00|10341.4|10339.4|10341.2|10339.2|10341.4|10339.4|10341.2|10339.2|55
1729207500000|2024-10-17 23:25:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|3
1729207800000|2024-10-17 23:30:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|207
1729208100000|2024-10-17 23:35:00|||||||||1
1729208400000|2024-10-17 23:40:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|255
1729208700000|2024-10-17 23:45:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|189
1729209000000|2024-10-17 23:50:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.2|10339.2|1204
1729209300000|2024-10-17 23:55:00|||||||||43
1729209600000|2024-10-18 00:00:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|673
1729209900000|2024-10-18 00:05:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|334
1729210200000|2024-10-18 00:10:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|13
1729210500000|2024-10-18 00:15:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|433
1729210800000|2024-10-18 00:20:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|130
1729211100000|2024-10-18 00:25:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|340
1729211400000|2024-10-18 00:30:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|239
1729211700000|2024-10-18 00:35:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|338
1729212000000|2024-10-18 00:40:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|44
1729212300000|2024-10-18 00:45:00|10342.4|10340.4|10343|10341|10343|10341|10342.4|10340.4|199
1729212600000|2024-10-18 00:50:00|10342.6|10340.6|10342.6|10340.6|10342.8|10340.8|10342.6|10340.6|450
1729212900000|2024-10-18 00:55:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|179
1729213200000|2024-10-18 01:00:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|195
1729213500000|2024-10-18 01:05:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|126
1729213800000|2024-10-18 01:10:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|236
1729214100000|2024-10-18 01:15:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|394
1729214400000|2024-10-18 01:20:00|||||||||14
1729214700000|2024-10-18 01:25:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|706
1729215000000|2024-10-18 01:30:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|517
1729215300000|2024-10-18 01:35:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|42
1729215600000|2024-10-18 01:40:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|370
1729215900000|2024-10-18 01:45:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|4630
1729216200000|2024-10-18 01:50:00|10342.6|10340.6|10343|10341|10343|10341|10342.2|10340.2|918
1729216500000|2024-10-18 01:55:00|10343.4|10341.4|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|872
1729216800000|2024-10-18 02:00:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1018
1729217100000|2024-10-18 02:05:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|159
1729217400000|2024-10-18 02:10:00|||||||||108
1729217700000|2024-10-18 02:15:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|131
1729218000000|2024-10-18 02:20:00|10341.6|10339.6|10341.8|10339.8|10342.2|10340.2|10341.6|10339.6|984
1729218300000|2024-10-18 02:25:00|||||||||123
1729218600000|2024-10-18 02:30:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|150
1729218900000|2024-10-18 02:35:00|||||||||1
1729219200000|2024-10-18 02:40:00|||||||||1
1729219500000|2024-10-18 02:45:00|||||||||3
1729219800000|2024-10-18 02:50:00|||||||||15
1729220100000|2024-10-18 02:55:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|92
1729220400000|2024-10-18 03:00:00|||||||||101
1729220700000|2024-10-18 03:05:00|||||||||48
1729221000000|2024-10-18 03:10:00|||||||||20
1729221300000|2024-10-18 03:15:00|10342.6|10340.6|10342.8|10340.8|10342.8|10340.8|10342.6|10340.6|49
1729221600000|2024-10-18 03:20:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|37
1729221900000|2024-10-18 03:25:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|280
1729222200000|2024-10-18 03:30:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|56
1729222500000|2024-10-18 03:35:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|230
1729223100000|2024-10-18 03:45:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|167
1729223400000|2024-10-18 03:50:00|||||||||5
1729223700000|2024-10-18 03:55:00|||||||||8
1729224000000|2024-10-18 04:00:00|||||||||4
1729224300000|2024-10-18 04:05:00|||||||||19
1729224600000|2024-10-18 04:10:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|456
1729224900000|2024-10-18 04:15:00|||||||||27
1729225200000|2024-10-18 04:20:00|||||||||6
1729225500000|2024-10-18 04:25:00|||||||||3
1729225800000|2024-10-18 04:30:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|608
1729226100000|2024-10-18 04:35:00|||||||||174
1729226400000|2024-10-18 04:40:00|||||||||11
1729226700000|2024-10-18 04:45:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|94
1729227300000|2024-10-18 04:55:00|10342.4|10340.4|10342.4|10340.4|10342.4|10340.4|10342.4|10340.4|311
1729227600000|2024-10-18 05:00:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|112
1729227900000|2024-10-18 05:05:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|170
1729228200000|2024-10-18 05:10:00|||||||||5
1729228800000|2024-10-18 05:20:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|465
1729229100000|2024-10-18 05:25:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|130
1729229400000|2024-10-18 05:30:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|179
1729229700000|2024-10-18 05:35:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|59
1729230000000|2024-10-18 05:40:00|||||||||33
1729230300000|2024-10-18 05:45:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|738
1729230600000|2024-10-18 05:50:00|||||||||11
1729230900000|2024-10-18 05:55:00|10342|10340|10341.8|10339.8|10342|10340|10341.8|10339.8|61
1729231200000|2024-10-18 06:00:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|447
1729231500000|2024-10-18 06:05:00|||||||||23
1729231800000|2024-10-18 06:10:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|120
1729232100000|2024-10-18 06:15:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341|10339|323
1729232400000|2024-10-18 06:20:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|343
1729232700000|2024-10-18 06:25:00|10340.8|10338.8|10340.6|10338.6|10340.8|10338.8|10340.6|10338.6|554
1729233000000|2024-10-18 06:30:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|1137
1729233300000|2024-10-18 06:35:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|768
1729233600000|2024-10-18 06:40:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|982
1729233900000|2024-10-18 06:45:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|1386
1729234200000|2024-10-18 06:50:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|839
1729234500000|2024-10-18 06:55:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|840
1729234800000|2024-10-18 07:00:00|10340.5|10338.5|10340.6|10338.6|10341|10339|10340.5|10338.5|946
1729235100000|2024-10-18 07:05:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|581
1729235400000|2024-10-18 07:10:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|820
1729235700000|2024-10-18 07:15:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1015
1729236000000|2024-10-18 07:20:00|10340.5|10338.5|10339.9|10337.9|10340.5|10338.5|10339.5|10337.5|970
1729236300000|2024-10-18 07:25:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|727
1729236600000|2024-10-18 07:30:00|10339.3|10337.3|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|343
1729236900000|2024-10-18 07:35:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|892
1729237200000|2024-10-18 07:40:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|919
1729237500000|2024-10-18 07:45:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|440
1729237800000|2024-10-18 07:50:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|204
1729238100000|2024-10-18 07:55:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|653
1729238400000|2024-10-18 08:00:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|506
1729238700000|2024-10-18 08:05:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1263
1729239000000|2024-10-18 08:10:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|293
1729239300000|2024-10-18 08:15:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|902
1729239600000|2024-10-18 08:20:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|890
1729239900000|2024-10-18 08:25:00|10339.9|10337.9|10339.9|10337.9|10340.1|10338.1|10339.9|10337.9|347
1729240200000|2024-10-18 08:30:00|||||||||42
1729240500000|2024-10-18 08:35:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|480
1729240800000|2024-10-18 08:40:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|468
1729241100000|2024-10-18 08:45:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|543
1729241400000|2024-10-18 08:50:00|10340.5|10338.5|10340.3|10338.3|10340.5|10338.5|10340.3|10338.3|641
1729241700000|2024-10-18 08:55:00|||||||||652
1729242000000|2024-10-18 09:00:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|1519
1729242300000|2024-10-18 09:05:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|828
1729242600000|2024-10-18 09:10:00|10340.8|10338.8|10341|10339|10341|10339|10340.6|10338.6|497
1729242900000|2024-10-18 09:15:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|1607
1729243200000|2024-10-18 09:20:00|||||||||329
1729243500000|2024-10-18 09:25:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1643
1729243800000|2024-10-18 09:30:00|10342|10340|10341.4|10339.4|10342.2|10340.2|10341|10339|901
1729244100000|2024-10-18 09:35:00|||||||||33
1729244400000|2024-10-18 09:40:00|10341.6|10339.6|10341|10339|10341.8|10339.8|10341|10339|1154
1729244700000|2024-10-18 09:45:00|||||||||187
1729245000000|2024-10-18 09:50:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|90
1729245300000|2024-10-18 09:55:00|10341|10339|10341|10339|10341|10339|10341|10339|22
1729245600000|2024-10-18 10:00:00|||||||||190
1729245900000|2024-10-18 10:05:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|264
1729246200000|2024-10-18 10:10:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|397
1729246500000|2024-10-18 10:15:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|506
1729246800000|2024-10-18 10:20:00|10340.8|10338.8|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|1239
1729247100000|2024-10-18 10:25:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|179
1729247400000|2024-10-18 10:30:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|187
1729247700000|2024-10-18 10:35:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|534
1729248000000|2024-10-18 10:40:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|280
1729248300000|2024-10-18 10:45:00|10341.6|10339.6|10341.8|10339.8|10342.2|10340.2|10341.6|10339.6|936
1729248600000|2024-10-18 10:50:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|470
1729248900000|2024-10-18 10:55:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|168
1729249200000|2024-10-18 11:00:00|10342.2|10340.2|10341.4|10339.4|10342.4|10340.4|10341.4|10339.4|455
1729249500000|2024-10-18 11:05:00|10341.6|10339.6|10340.8|10338.8|10341.6|10339.6|10340.6|10338.6|428
1729249800000|2024-10-18 11:10:00|10340.6|10338.6|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|444
1729250100000|2024-10-18 11:15:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|383
1729250400000|2024-10-18 11:20:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|219
1729250700000|2024-10-18 11:25:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|231
1729251000000|2024-10-18 11:30:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|739
1729251300000|2024-10-18 11:35:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|2152
1729251600000|2024-10-18 11:40:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|604
1729251900000|2024-10-18 11:45:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|876
1729252200000|2024-10-18 11:50:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|609
1729252500000|2024-10-18 11:55:00|10339.9|10337.9|10340.1|10338.1|10340.3|10338.3|10339.9|10337.9|392
1729252800000|2024-10-18 12:00:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1162
1729253100000|2024-10-18 12:05:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|688
1729253400000|2024-10-18 12:10:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|953
1729253700000|2024-10-18 12:15:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1270
1729254000000|2024-10-18 12:20:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.5|10337.5|1594
1729254300000|2024-10-18 12:25:00|10340.3|10338.3|10341.4|10339.4|10341.8|10339.8|10340.3|10338.3|3138
1729254600000|2024-10-18 12:30:00|10342.2|10340.2|10343.4|10341.4|10343.4|10341.4|10341.8|10339.8|3142
1729254900000|2024-10-18 12:35:00|10343.2|10341.2|10343|10341|10343.4|10341.4|10342.6|10340.6|2659
1729255200000|2024-10-18 12:40:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.2|10340.2|696
1729255500000|2024-10-18 12:45:00|10343|10341|10344.6|10342.6|10344.6|10342.6|10342.6|10340.6|1670
1729255800000|2024-10-18 12:50:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.4|10341.4|1494
1729256100000|2024-10-18 12:55:00|10344|10342|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|1896
1729256400000|2024-10-18 13:00:00|10344.2|10342.2|10344.6|10342.6|10344.9|10342.9|10343.8|10341.8|2144
1729256700000|2024-10-18 13:05:00|10344.2|10342.2|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|1175
1729257000000|2024-10-18 13:10:00|10344.4|10342.4|10343.8|10341.8|10344.4|10342.4|10343.4|10341.4|750
1729257300000|2024-10-18 13:15:00|10343.4|10341.4|10344.6|10342.6|10344.9|10342.9|10343.4|10341.4|1614
1729257600000|2024-10-18 13:20:00|10344.8|10342.8|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|5060
1729257900000|2024-10-18 13:25:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|2883
1729258200000|2024-10-18 13:30:00|10345.7|10343.7|10346.5|10344.5|10346.9|10344.9|10345.3|10343.3|4696
1729258500000|2024-10-18 13:35:00|10346.9|10344.9|10345.3|10343.3|10346.9|10344.9|10344.9|10342.9|2597
1729258800000|2024-10-18 13:40:00|10344.9|10342.9|10344.2|10342.2|10345.3|10343.3|10344.2|10342.2|2834
1729259100000|2024-10-18 13:45:00|10344.6|10342.6|10344.9|10342.9|10345.1|10343.1|10343.8|10341.8|3385
1729259400000|2024-10-18 13:50:00|10344.6|10342.6|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|2775
1729259700000|2024-10-18 13:55:00|10344.4|10342.4|10345.3|10343.3|10345.7|10343.7|10344.2|10342.2|1979
1729260000000|2024-10-18 14:00:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|1554
1729260300000|2024-10-18 14:05:00|10345.7|10343.7|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|2468
1729260600000|2024-10-18 14:10:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|2734
1729260900000|2024-10-18 14:15:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|1719
1729261200000|2024-10-18 14:20:00|10345.1|10343.1|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|2518
1729261500000|2024-10-18 14:25:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|1403
1729261800000|2024-10-18 14:30:00|10343.8|10341.8|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|2493
1729262100000|2024-10-18 14:35:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|1396
1729262400000|2024-10-18 14:40:00|10343.6|10341.6|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|1324
1729262700000|2024-10-18 14:45:00|10344|10342|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|1608
1729263000000|2024-10-18 14:50:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|1164
1729263300000|2024-10-18 14:55:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|986
1729263600000|2024-10-18 15:00:00|10343.8|10341.8|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|2401
1729263900000|2024-10-18 15:05:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|1171
1729264200000|2024-10-18 15:10:00|10344.4|10342.4|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|626
1729264500000|2024-10-18 15:15:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|2857
1729264800000|2024-10-18 15:20:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|3023
1729265100000|2024-10-18 15:25:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|1866
1729265400000|2024-10-18 15:30:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|2559
1729265700000|2024-10-18 15:35:00|10344.4|10342.4|10343.4|10341.4|10344.6|10342.6|10343.4|10341.4|1170
1729266000000|2024-10-18 15:40:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|1286
1729266300000|2024-10-18 15:45:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|793
1729266600000|2024-10-18 15:50:00|10343|10341|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|1143
1729266900000|2024-10-18 15:55:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|1390
1729267200000|2024-10-18 16:00:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|1492
1729267500000|2024-10-18 16:05:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1949
1729267800000|2024-10-18 16:10:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1968
1729268100000|2024-10-18 16:15:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|878
1729268400000|2024-10-18 16:20:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|594
1729268700000|2024-10-18 16:25:00|10342.6|10340.6|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|461
1729269000000|2024-10-18 16:30:00|10343.2|10341.2|10343|10341|10343.2|10341.2|10343|10341|2389
1729269300000|2024-10-18 16:35:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|2040
1729269600000|2024-10-18 16:40:00|10344|10342|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|881
1729269900000|2024-10-18 16:45:00|||||||||1005
1729270200000|2024-10-18 16:50:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|1374
1729270500000|2024-10-18 16:55:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|2161
1729270800000|2024-10-18 17:00:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|510
1729271100000|2024-10-18 17:05:00|10343.4|10341.4|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|918
1729271400000|2024-10-18 17:10:00|||||||||898
1729271700000|2024-10-18 17:15:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|767
1729272000000|2024-10-18 17:20:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|713
1729272300000|2024-10-18 17:25:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|724
1729272600000|2024-10-18 17:30:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|1470
1729272900000|2024-10-18 17:35:00|10343|10341|10343|10341|10343|10341|10343|10341|436
1729273200000|2024-10-18 17:40:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|1373
1729273500000|2024-10-18 17:45:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|630
1729273800000|2024-10-18 17:50:00|||||||||462
1729274100000|2024-10-18 17:55:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|1335
1729274400000|2024-10-18 18:00:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|1411
1729274700000|2024-10-18 18:05:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|2444
1729275000000|2024-10-18 18:10:00|||||||||282
1729275300000|2024-10-18 18:15:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|717
1729275600000|2024-10-18 18:20:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|2885
1729275900000|2024-10-18 18:25:00|||||||||439
1729276200000|2024-10-18 18:30:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|2059
1729276500000|2024-10-18 18:35:00|||||||||284
1729276800000|2024-10-18 18:40:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|1374
1729277100000|2024-10-18 18:45:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|2794
1729277400000|2024-10-18 18:50:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|5080
1729277700000|2024-10-18 18:55:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|3442
1729278000000|2024-10-18 19:00:00|10345.1|10343.1|10345.7|10343.7|10345.7|10343.7|10344.6|10342.6|3524
1729278300000|2024-10-18 19:05:00|10345.5|10343.5|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|397
1729278600000|2024-10-18 19:10:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|1046
1729278900000|2024-10-18 19:15:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|2845
1729279200000|2024-10-18 19:20:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|642
1729279500000|2024-10-18 19:25:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|775
1729279800000|2024-10-18 19:30:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|762
1729280100000|2024-10-18 19:35:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|1327
1729280400000|2024-10-18 19:40:00|10345.9|10343.9|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|1150
1729280700000|2024-10-18 19:45:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|372
1729281000000|2024-10-18 19:50:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|1172
1729281300000|2024-10-18 19:55:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|2628
1729281600000|2024-10-18 20:00:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|911
1729281900000|2024-10-18 20:05:00|10345.7|10343.7|10346.5|10344.5|10346.9|10344.9|10345.7|10343.7|975
1729282200000|2024-10-18 20:10:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|1432
1729282500000|2024-10-18 20:15:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|525
1729282800000|2024-10-18 20:20:00|||||||||393
1729283100000|2024-10-18 20:25:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|798
1729283400000|2024-10-18 20:30:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|91
1729283700000|2024-10-18 20:35:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|796
1729284000000|2024-10-18 20:40:00|||||||||189
1729284300000|2024-10-18 20:45:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|867
1729284600000|2024-10-18 20:50:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|997
1729284900000|2024-10-18 20:55:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|2789
1729461600000|2024-10-20 22:00:00|10344.6|10342.6|10345.3|10343.3|10345.7|10343.7|10344.2|10342.2|601
1729461900000|2024-10-20 22:05:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|140
1729462200000|2024-10-20 22:10:00|||||||||57
1729462500000|2024-10-20 22:15:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|177
1729462800000|2024-10-20 22:20:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|169
1729463100000|2024-10-20 22:25:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|181
1729463400000|2024-10-20 22:30:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|13
1729463700000|2024-10-20 22:35:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|24
1729464000000|2024-10-20 22:40:00|10343.6|10341.6|10344.2|10342.2|10344.2|10342.2|10343.4|10341.4|108
1729464300000|2024-10-20 22:45:00|10343.8|10341.8|10344|10342|10344|10342|10343.8|10341.8|287
1729464600000|2024-10-20 22:50:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|197
1729464900000|2024-10-20 22:55:00|||||||||3
1729465200000|2024-10-20 23:00:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|38
1729465500000|2024-10-20 23:05:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|142
1729465800000|2024-10-20 23:10:00|||||||||42
1729466100000|2024-10-20 23:15:00|||||||||42
1729466400000|2024-10-20 23:20:00|||||||||140
1729466700000|2024-10-20 23:25:00|||||||||98
1729467000000|2024-10-20 23:30:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|125
1729467300000|2024-10-20 23:35:00|||||||||115
1729467600000|2024-10-20 23:40:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|228
1729467900000|2024-10-20 23:45:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|112
1729468200000|2024-10-20 23:50:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|211
1729468500000|2024-10-20 23:55:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|289
1729468800000|2024-10-21 00:00:00|||||||||66
1729469100000|2024-10-21 00:05:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|128
1729469400000|2024-10-21 00:10:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|150
1729469700000|2024-10-21 00:15:00|10343.4|10341.4|10344.2|10342.2|10344.2|10342.2|10343.4|10341.4|276
1729470000000|2024-10-21 00:20:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|166
1729470300000|2024-10-21 00:25:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|62
1729470600000|2024-10-21 00:30:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|192
1729470900000|2024-10-21 00:35:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|130
1729471200000|2024-10-21 00:40:00|10344|10342|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|220
1729471500000|2024-10-21 00:45:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|264
1729471800000|2024-10-21 00:50:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|106
1729472100000|2024-10-21 00:55:00|10344|10342|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|469
1729472400000|2024-10-21 01:00:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|413
1729472700000|2024-10-21 01:05:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|45
1729473000000|2024-10-21 01:10:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|885
1729473300000|2024-10-21 01:15:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|115
1729473600000|2024-10-21 01:20:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|95
1729473900000|2024-10-21 01:25:00|||||||||40
1729474200000|2024-10-21 01:30:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|95
1729474800000|2024-10-21 01:40:00|||||||||12
1729475400000|2024-10-21 01:50:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|459
1729475700000|2024-10-21 01:55:00|||||||||1
1729476000000|2024-10-21 02:00:00|||||||||12
1729476300000|2024-10-21 02:05:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|40
1729476600000|2024-10-21 02:10:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|677
1729476900000|2024-10-21 02:15:00|||||||||3
1729477200000|2024-10-21 02:20:00|||||||||101
1729477500000|2024-10-21 02:25:00|||||||||1
1729477800000|2024-10-21 02:30:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|224
1729478100000|2024-10-21 02:35:00|||||||||18
1729478400000|2024-10-21 02:40:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|54
1729478700000|2024-10-21 02:45:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|75
1729479000000|2024-10-21 02:50:00|||||||||7
1729479300000|2024-10-21 02:55:00|||||||||4
1729479600000|2024-10-21 03:00:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.9|10343.9|119
1729479900000|2024-10-21 03:05:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|182
1729480200000|2024-10-21 03:10:00|||||||||2
1729480500000|2024-10-21 03:15:00|||||||||202
1729480800000|2024-10-21 03:20:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|96
1729481400000|2024-10-21 03:30:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|58
1729482000000|2024-10-21 03:40:00|||||||||19
1729482300000|2024-10-21 03:45:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|107
1729482600000|2024-10-21 03:50:00|||||||||9
1729483200000|2024-10-21 04:00:00|||||||||245
1729483500000|2024-10-21 04:05:00|||||||||113
1729483800000|2024-10-21 04:10:00|||||||||8
1729484100000|2024-10-21 04:15:00|||||||||13
1729484400000|2024-10-21 04:20:00|||||||||205
1729484700000|2024-10-21 04:25:00|||||||||1
1729485000000|2024-10-21 04:30:00|||||||||95
1729485300000|2024-10-21 04:35:00|10345.5|10343.5|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|302
1729485600000|2024-10-21 04:40:00|10345.5|10343.5|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|274
1729486200000|2024-10-21 04:50:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|42
1729486500000|2024-10-21 04:55:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|280
1729486800000|2024-10-21 05:00:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|132
1729487100000|2024-10-21 05:05:00|||||||||1
1729487400000|2024-10-21 05:10:00|||||||||1
1729487700000|2024-10-21 05:15:00|||||||||265
1729488000000|2024-10-21 05:20:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|63
1729488300000|2024-10-21 05:25:00|10345.1|10343.1|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|137
1729488600000|2024-10-21 05:30:00|10345.1|10343.1|10344.9|10342.9|10345.1|10343.1|10344.9|10342.9|185
1729488900000|2024-10-21 05:35:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.8|10342.8|70
1729489200000|2024-10-21 05:40:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|266
1729489500000|2024-10-21 05:45:00|||||||||1
1729489800000|2024-10-21 05:50:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.8|10342.8|7
1729490100000|2024-10-21 05:55:00|10345.1|10343.1|10344.8|10342.8|10345.3|10343.3|10344.6|10342.6|191
1729490400000|2024-10-21 06:00:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|199
1729490700000|2024-10-21 06:05:00|||||||||56
1729491000000|2024-10-21 06:10:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|169
1729491300000|2024-10-21 06:15:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|237
1729491600000|2024-10-21 06:20:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|353
1729491900000|2024-10-21 06:25:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|507
1729492200000|2024-10-21 06:30:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|869
1729492500000|2024-10-21 06:35:00|10343.6|10341.6|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|377
1729492800000|2024-10-21 06:40:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|206
1729493100000|2024-10-21 06:45:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|590
1729493400000|2024-10-21 06:50:00|||||||||44
1729493700000|2024-10-21 06:55:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|915
1729494000000|2024-10-21 07:00:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|423
1729494300000|2024-10-21 07:05:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|516
1729494600000|2024-10-21 07:10:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|382
1729494900000|2024-10-21 07:15:00|||||||||179
1729495200000|2024-10-21 07:20:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|533
1729495500000|2024-10-21 07:25:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|320
1729495800000|2024-10-21 07:30:00|||||||||414
1729496100000|2024-10-21 07:35:00|10342.6|10340.6|10342.6|10340.6|10342.8|10340.8|10342.6|10340.6|313
1729496400000|2024-10-21 07:40:00|10342.2|10340.2|10342.4|10340.4|10342.6|10340.6|10342.2|10340.2|685
1729496700000|2024-10-21 07:45:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|252
1729497000000|2024-10-21 07:50:00|||||||||280
1729497300000|2024-10-21 07:55:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|388
1729497600000|2024-10-21 08:00:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|333
1729497900000|2024-10-21 08:05:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|179
1729498200000|2024-10-21 08:10:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.2|10339.2|370
1729498500000|2024-10-21 08:15:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|563
1729498800000|2024-10-21 08:20:00|||||||||82
1729499100000|2024-10-21 08:25:00|10341|10339|10340.8|10338.8|10341.4|10339.4|10340.6|10338.6|1263
1729499400000|2024-10-21 08:30:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|253
1729499700000|2024-10-21 08:35:00|10341|10339|10340.6|10338.6|10341|10339|10340.3|10338.3|629
1729500000000|2024-10-21 08:40:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1116
1729500300000|2024-10-21 08:45:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|952
1729500600000|2024-10-21 08:50:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|899
1729500900000|2024-10-21 08:55:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|507
1729501200000|2024-10-21 09:00:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|483
1729501500000|2024-10-21 09:05:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|744
1729501800000|2024-10-21 09:10:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|951
1729502100000|2024-10-21 09:15:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|451
1729502400000|2024-10-21 09:20:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1086
1729502700000|2024-10-21 09:25:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1629
1729503000000|2024-10-21 09:30:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1194
1729503300000|2024-10-21 09:35:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|2584
1729503600000|2024-10-21 09:40:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|176
1729503900000|2024-10-21 09:45:00|10339.1|10337.1|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|521
1729504200000|2024-10-21 09:50:00|10338.9|10336.9|10338.3|10336.3|10338.9|10336.9|10337.9|10335.9|1211
1729504500000|2024-10-21 09:55:00|10338.1|10336.1|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|825
1729504800000|2024-10-21 10:00:00|10337.3|10335.3|10337.5|10335.5|10337.9|10335.9|10337.3|10335.3|1205
1729505100000|2024-10-21 10:05:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|682
1729505400000|2024-10-21 10:10:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|370
1729505700000|2024-10-21 10:15:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|535
1729506000000|2024-10-21 10:20:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1502
1729506300000|2024-10-21 10:25:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|414
1729506600000|2024-10-21 10:30:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|808
1729506900000|2024-10-21 10:35:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1576
1729507200000|2024-10-21 10:40:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|152
1729507500000|2024-10-21 10:45:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|217
1729507800000|2024-10-21 10:50:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1040
1729508100000|2024-10-21 10:55:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|127
1729508400000|2024-10-21 11:00:00|||||||||3
1729508700000|2024-10-21 11:05:00|10338.1|10336.1|10338.3|10336.3|10338.7|10336.7|10338.1|10336.1|3089
1729509000000|2024-10-21 11:10:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|492
1729509300000|2024-10-21 11:15:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|100
1729509600000|2024-10-21 11:20:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|1377
1729509900000|2024-10-21 11:25:00|||||||||526
1729510200000|2024-10-21 11:30:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|723
1729510500000|2024-10-21 11:35:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|608
1729510800000|2024-10-21 11:40:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|785
1729511100000|2024-10-21 11:45:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|464
1729511400000|2024-10-21 11:50:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|708
1729511700000|2024-10-21 11:55:00|||||||||827
1729512000000|2024-10-21 12:00:00|10337.5|10335.5|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|2563
1729512300000|2024-10-21 12:05:00|10337.5|10335.5|10337.1|10335.1|10337.7|10335.7|10337.1|10335.1|1397
1729512600000|2024-10-21 12:10:00|10337.5|10335.5|10337.3|10335.3|10337.5|10335.5|10337.1|10335.1|1339
1729512900000|2024-10-21 12:15:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1493
1729513200000|2024-10-21 12:20:00|10336.7|10334.7|10338.3|10336.3|10338.3|10336.3|10336.7|10334.7|2306
1729513500000|2024-10-21 12:25:00|10337.9|10335.9|10339.1|10337.1|10339.1|10337.1|10337.9|10335.9|3506
1729513800000|2024-10-21 12:30:00|10339.5|10337.5|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|2777
1729514100000|2024-10-21 12:35:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.1|10337.1|823
1729514400000|2024-10-21 12:40:00|10339.9|10337.9|10338.7|10336.7|10340.3|10338.3|10338.7|10336.7|2163
1729514700000|2024-10-21 12:45:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|781
1729515000000|2024-10-21 12:50:00|10339.1|10337.1|10338.3|10336.3|10339.5|10337.5|10337.9|10335.9|780
1729515300000|2024-10-21 12:55:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|3617
1729515600000|2024-10-21 13:00:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|3020
1729515900000|2024-10-21 13:05:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|2228
1729516200000|2024-10-21 13:10:00|10336.7|10334.7|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|3829
1729516500000|2024-10-21 13:15:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|3253
1729516800000|2024-10-21 13:20:00|10337.3|10335.3|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|3986
1729517100000|2024-10-21 13:25:00|10337.1|10335.1|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|3393
1729517400000|2024-10-21 13:30:00|10337.9|10335.9|10338.7|10336.7|10338.7|10336.7|10337.1|10335.1|4116
1729517700000|2024-10-21 13:35:00|10338.5|10336.5|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|2201
1729518000000|2024-10-21 13:40:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|2391
1729518300000|2024-10-21 13:45:00|10339.1|10337.1|10337.5|10335.5|10339.1|10337.1|10337.5|10335.5|1914
1729518600000|2024-10-21 13:50:00|10337.7|10335.7|10336|10334|10337.9|10335.9|10335.8|10333.8|5432
1729518900000|2024-10-21 13:55:00|10335.8|10333.8|10335.2|10333.2|10336|10334|10334.4|10332.4|4302
1729519200000|2024-10-21 14:00:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|3860
1729519500000|2024-10-21 14:05:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|7086
1729519800000|2024-10-21 14:10:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|1640
1729520100000|2024-10-21 14:15:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|1080
1729520400000|2024-10-21 14:20:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|2509
1729520700000|2024-10-21 14:25:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1649
1729521000000|2024-10-21 14:30:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|2250
1729521300000|2024-10-21 14:35:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|2845
1729521600000|2024-10-21 14:40:00|10333.6|10331.6|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|3846
1729521900000|2024-10-21 14:45:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|4220
1729522200000|2024-10-21 14:50:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|2076
1729522500000|2024-10-21 14:55:00|10332.8|10330.8|10331.3|10329.3|10332.8|10330.8|10331.3|10329.3|3730
1729522800000|2024-10-21 15:00:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|7976
1729523100000|2024-10-21 15:05:00|10331.3|10329.3|10330.1|10328.1|10331.3|10329.3|10329.7|10327.7|3981
1729523400000|2024-10-21 15:10:00|10329.9|10327.9|10331.3|10329.3|10331.3|10329.3|10329.7|10327.7|8272
1729523700000|2024-10-21 15:15:00|10331.5|10329.5|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|6734
1729524000000|2024-10-21 15:20:00|10331.3|10329.3|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|2865
1729524300000|2024-10-21 15:25:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|1234
1729524600000|2024-10-21 15:30:00|10330.9|10328.9|10330.5|10328.5|10331.7|10329.7|10330.5|10328.5|2852
1729524900000|2024-10-21 15:35:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|2837
1729525200000|2024-10-21 15:40:00|10329.7|10327.7|10329.7|10327.7|10330.9|10328.9|10329.7|10327.7|3693
1729525500000|2024-10-21 15:45:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|1143
1729525800000|2024-10-21 15:50:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|1310
1729526100000|2024-10-21 15:55:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|1208
1729526400000|2024-10-21 16:00:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|1986
1729526700000|2024-10-21 16:05:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|2732
1729527000000|2024-10-21 16:10:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|4297
1729527300000|2024-10-21 16:15:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|3334
1729527600000|2024-10-21 16:20:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|1338
1729527900000|2024-10-21 16:25:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|1467
1729528200000|2024-10-21 16:30:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|1501
1729528500000|2024-10-21 16:35:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|691
1729528800000|2024-10-21 16:40:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|668
1729529100000|2024-10-21 16:45:00|10328.9|10326.9|10329.7|10327.7|10330.1|10328.1|10328.9|10326.9|1601
1729529400000|2024-10-21 16:50:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|1448
1729529700000|2024-10-21 16:55:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|559
1729530000000|2024-10-21 17:00:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|1998
1729530300000|2024-10-21 17:05:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|3014
1729530600000|2024-10-21 17:10:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|351
1729530900000|2024-10-21 17:15:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10328.9|10326.9|1654
1729531200000|2024-10-21 17:20:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|1034
1729531500000|2024-10-21 17:25:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|322
1729531800000|2024-10-21 17:30:00|||||||||912
1729532100000|2024-10-21 17:35:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|475
1729532400000|2024-10-21 17:40:00|||||||||31
1729532700000|2024-10-21 17:45:00|10330.1|10328.1|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|1951
1729533000000|2024-10-21 17:50:00|||||||||823
1729533300000|2024-10-21 17:55:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|443
1729533600000|2024-10-21 18:00:00|||||||||549
1729533900000|2024-10-21 18:05:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|2002
1729534200000|2024-10-21 18:10:00|10331.1|10329.1|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|1373
1729534500000|2024-10-21 18:15:00|||||||||341
1729534800000|2024-10-21 18:20:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10329.7|10327.7|843
1729535100000|2024-10-21 18:25:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|350
1729535400000|2024-10-21 18:30:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|1418
1729535700000|2024-10-21 18:35:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|492
1729536000000|2024-10-21 18:40:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|846
1729536300000|2024-10-21 18:45:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|497
1729536600000|2024-10-21 18:50:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|612
1729536900000|2024-10-21 18:55:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|3278
1729537200000|2024-10-21 19:00:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|1272
1729537500000|2024-10-21 19:05:00|10329.3|10327.3|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|1166
1729537800000|2024-10-21 19:10:00|||||||||587
1729538100000|2024-10-21 19:15:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|574
1729538400000|2024-10-21 19:20:00|||||||||167
1729538700000|2024-10-21 19:25:00|||||||||521
1729539000000|2024-10-21 19:30:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|1865
1729539300000|2024-10-21 19:35:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|3536
1729539600000|2024-10-21 19:40:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|1294
1729539900000|2024-10-21 19:45:00|||||||||672
1729540200000|2024-10-21 19:50:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|738
1729540500000|2024-10-21 19:55:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|2854
1729540800000|2024-10-21 20:00:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|2826
1729541100000|2024-10-21 20:05:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|927
1729541400000|2024-10-21 20:10:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|358
1729541700000|2024-10-21 20:15:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|998
1729542000000|2024-10-21 20:20:00|||||||||304
1729542300000|2024-10-21 20:25:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|600
1729542600000|2024-10-21 20:30:00|10328.9|10326.9|10328.7|10326.7|10328.9|10326.9|10328.5|10326.5|692
1729542900000|2024-10-21 20:35:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|80
1729543200000|2024-10-21 20:40:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|1283
1729543500000|2024-10-21 20:45:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|2576
1729543800000|2024-10-21 20:50:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|1183
1729544100000|2024-10-21 20:55:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|1320
1729548000000|2024-10-21 22:00:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|515
1729548300000|2024-10-21 22:05:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|593
1729548600000|2024-10-21 22:10:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|181
1729548900000|2024-10-21 22:15:00|10328|10326|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|135
1729549200000|2024-10-21 22:20:00|10328.7|10326.7|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|125
1729549500000|2024-10-21 22:25:00|||||||||12
1729549800000|2024-10-21 22:30:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|258
1729550100000|2024-10-21 22:35:00|||||||||5
1729550400000|2024-10-21 22:40:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|96
1729551000000|2024-10-21 22:50:00|10329.1|10327.1|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|662
1729551300000|2024-10-21 22:55:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|200
1729551600000|2024-10-21 23:00:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|743
1729551900000|2024-10-21 23:05:00|||||||||194
1729552200000|2024-10-21 23:10:00|10329.5|10327.5|10329.3|10327.3|10329.5|10327.5|10329.3|10327.3|594
1729552500000|2024-10-21 23:15:00|10328.9|10326.9|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|1632
1729552800000|2024-10-21 23:20:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|778
1729553100000|2024-10-21 23:25:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|92
1729553400000|2024-10-21 23:30:00|||||||||246
1729553700000|2024-10-21 23:35:00|||||||||25
1729554000000|2024-10-21 23:40:00|10328.9|10326.9|10328.9|10326.9|10329.1|10327.1|10328.9|10326.9|390
1729554300000|2024-10-21 23:45:00|10329.1|10327.1|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|177
1729554600000|2024-10-21 23:50:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|86
1729554900000|2024-10-21 23:55:00|||||||||294
1729555200000|2024-10-22 00:00:00|10329.3|10327.3|10328.5|10326.5|10329.3|10327.3|10328.5|10326.5|576
1729555500000|2024-10-22 00:05:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|127
1729555800000|2024-10-22 00:10:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|1527
1729556100000|2024-10-22 00:15:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|276
1729556400000|2024-10-22 00:20:00|10329.5|10327.5|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|337
1729556700000|2024-10-22 00:25:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|682
1729557000000|2024-10-22 00:30:00|10329.5|10327.5|10329.3|10327.3|10329.5|10327.5|10329.3|10327.3|53
1729557300000|2024-10-22 00:35:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|120
1729557600000|2024-10-22 00:40:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|94
1729557900000|2024-10-22 00:45:00|10329.1|10327.1|10329.3|10327.3|10329.3|10327.3|10329.1|10327.1|204
1729558200000|2024-10-22 00:50:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|183
1729558500000|2024-10-22 00:55:00|||||||||199
1729558800000|2024-10-22 01:00:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|132
1729559100000|2024-10-22 01:05:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|416
1729559400000|2024-10-22 01:10:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|185
1729559700000|2024-10-22 01:15:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|507
1729560000000|2024-10-22 01:20:00|10330.3|10328.3|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|488
1729560300000|2024-10-22 01:25:00|||||||||9283
1729560600000|2024-10-22 01:30:00|||||||||292
1729560900000|2024-10-22 01:35:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|569
1729561200000|2024-10-22 01:40:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|473
1729561500000|2024-10-22 01:45:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|416
1729561800000|2024-10-22 01:50:00|||||||||112
1729562100000|2024-10-22 01:55:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|208
1729562400000|2024-10-22 02:00:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|150
1729562700000|2024-10-22 02:05:00|||||||||21
1729563000000|2024-10-22 02:10:00|||||||||192
1729563300000|2024-10-22 02:15:00|||||||||8
1729563600000|2024-10-22 02:20:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|674
1729563900000|2024-10-22 02:25:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|186
1729564200000|2024-10-22 02:30:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|481
1729564500000|2024-10-22 02:35:00|||||||||269
1729564800000|2024-10-22 02:40:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|540
1729565100000|2024-10-22 02:45:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|405
1729565400000|2024-10-22 02:50:00|10328.1|10326.1|10328.1|10326.1|10328.3|10326.3|10328.1|10326.1|269
1729565700000|2024-10-22 02:55:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|212
1729566000000|2024-10-22 03:00:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|454
1729566300000|2024-10-22 03:05:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|86
1729566600000|2024-10-22 03:10:00|||||||||19
1729566900000|2024-10-22 03:15:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|106
1729567200000|2024-10-22 03:20:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|280
1729567500000|2024-10-22 03:25:00|10327.6|10325.6|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|383
1729567800000|2024-10-22 03:30:00|10327|10325|10327|10325|10327.4|10325.4|10326.6|10324.6|1115
1729568100000|2024-10-22 03:35:00|||||||||218
1729568400000|2024-10-22 03:40:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|115
1729568700000|2024-10-22 03:45:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|154
1729569000000|2024-10-22 03:50:00|||||||||7
1729569300000|2024-10-22 03:55:00|||||||||10
1729569600000|2024-10-22 04:00:00|10327|10325|10327|10325|10327|10325|10327|10325|641
1729569900000|2024-10-22 04:05:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|52
1729570200000|2024-10-22 04:10:00|10327|10325|10327|10325|10327|10325|10327|10325|772
1729570500000|2024-10-22 04:15:00|||||||||62
1729570800000|2024-10-22 04:20:00|||||||||9
1729571100000|2024-10-22 04:25:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327|10325|369
1729571400000|2024-10-22 04:30:00|10327.2|10325.2|10327|10325|10327.2|10325.2|10327|10325|174
1729571700000|2024-10-22 04:35:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|677
1729572000000|2024-10-22 04:40:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|685
1729572300000|2024-10-22 04:45:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|293
1729572600000|2024-10-22 04:50:00|10327|10325|10327|10325|10327|10325|10327|10325|299
1729572900000|2024-10-22 04:55:00|10327.4|10325.4|10326.2|10324.2|10327.4|10325.4|10325.8|10323.8|2499
1729573200000|2024-10-22 05:00:00|10325.8|10323.8|10325.8|10323.8|10326|10324|10325.8|10323.8|393
1729573500000|2024-10-22 05:05:00|||||||||442
1729573800000|2024-10-22 05:10:00|10325.6|10323.6|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|133
1729574100000|2024-10-22 05:15:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|202
1729574400000|2024-10-22 05:20:00|||||||||538
1729574700000|2024-10-22 05:25:00|10325.6|10323.6|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|856
1729575000000|2024-10-22 05:30:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|134
1729575300000|2024-10-22 05:35:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|82
1729575600000|2024-10-22 05:40:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|480
1729575900000|2024-10-22 05:45:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|366
1729576200000|2024-10-22 05:50:00|||||||||384
1729576500000|2024-10-22 05:55:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|6604
1729576800000|2024-10-22 06:00:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|1332
1729577100000|2024-10-22 06:05:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|198
1729577400000|2024-10-22 06:10:00|10325.6|10323.6|10326.6|10324.6|10326.6|10324.6|10325.6|10323.6|453
1729577700000|2024-10-22 06:15:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|1398
1729578000000|2024-10-22 06:20:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|503
1729578300000|2024-10-22 06:25:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|480
1729578600000|2024-10-22 06:30:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|76
1729578900000|2024-10-22 06:35:00|10326.4|10324.4|10326.2|10324.2|10326.4|10324.4|10326.2|10324.2|360
1729579200000|2024-10-22 06:40:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|393
1729579500000|2024-10-22 06:45:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|1140
1729579800000|2024-10-22 06:50:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325|10323|251
1729580100000|2024-10-22 06:55:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|2014
1729580400000|2024-10-22 07:00:00|10325|10323|10326.2|10324.2|10326.2|10324.2|10324.6|10322.6|973
1729580700000|2024-10-22 07:05:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|954
1729581000000|2024-10-22 07:10:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|468
1729581300000|2024-10-22 07:15:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|294
1729581600000|2024-10-22 07:20:00|10325.4|10323.4|10325|10323|10325.8|10323.8|10325|10323|474
1729581900000|2024-10-22 07:25:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1263
1729582200000|2024-10-22 07:30:00|10324.6|10322.6|10324.2|10322.2|10325.4|10323.4|10324.2|10322.2|4569
1729582500000|2024-10-22 07:35:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|3204
1729582800000|2024-10-22 07:40:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|1338
1729583100000|2024-10-22 07:45:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|978
1729583400000|2024-10-22 07:50:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|613
1729583700000|2024-10-22 07:55:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|809
1729584000000|2024-10-22 08:00:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|584
1729584300000|2024-10-22 08:05:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|3042
1729584600000|2024-10-22 08:10:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|325
1729584900000|2024-10-22 08:15:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|903
1729585200000|2024-10-22 08:20:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|504
1729585500000|2024-10-22 08:25:00|||||||||211
1729585800000|2024-10-22 08:30:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|474
1729586100000|2024-10-22 08:35:00|10324.2|10322.2|10324.6|10322.6|10325|10323|10324.2|10322.2|698
1729586400000|2024-10-22 08:40:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|457
1729586700000|2024-10-22 08:45:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|512
1729587000000|2024-10-22 08:50:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|653
1729587300000|2024-10-22 08:55:00|10324.6|10322.6|10325|10323|10325|10323|10324.2|10322.2|524
1729587600000|2024-10-22 09:00:00|10324.8|10322.8|10325|10323|10325|10323|10324.6|10322.6|437
1729587900000|2024-10-22 09:05:00|10325.4|10323.4|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|5827
1729588200000|2024-10-22 09:10:00|10325|10323|10324.2|10322.2|10325|10323|10324.2|10322.2|2011
1729588500000|2024-10-22 09:15:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|473
1729588800000|2024-10-22 09:20:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|385
1729589100000|2024-10-22 09:25:00|10324.4|10322.4|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|1165
1729589400000|2024-10-22 09:30:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|346
1729589700000|2024-10-22 09:35:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|243
1729590000000|2024-10-22 09:40:00|||||||||287
1729590300000|2024-10-22 09:45:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|850
1729590600000|2024-10-22 09:50:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|729
1729590900000|2024-10-22 09:55:00|10324.6|10322.6|10325|10323|10325|10323|10324.2|10322.2|2420
1729591200000|2024-10-22 10:00:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|371
1729591500000|2024-10-22 10:05:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|2841
1729591800000|2024-10-22 10:10:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|308
1729592100000|2024-10-22 10:15:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10324.6|10322.6|1851
1729592400000|2024-10-22 10:20:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|185
1729592700000|2024-10-22 10:25:00|10325.6|10323.6|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|306
1729593000000|2024-10-22 10:30:00|10325.6|10323.6|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|852
1729593300000|2024-10-22 10:35:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|443
1729593600000|2024-10-22 10:40:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|1039
1729593900000|2024-10-22 10:45:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|441
1729594200000|2024-10-22 10:50:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|404
1729594500000|2024-10-22 10:55:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|764
1729594800000|2024-10-22 11:00:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|2074
1729595100000|2024-10-22 11:05:00|10324|10322|10324.6|10322.6|10324.6|10322.6|10324|10322|738
1729595400000|2024-10-22 11:10:00|10324.4|10322.4|10324.8|10322.8|10325|10323|10324.2|10322.2|767
1729595700000|2024-10-22 11:15:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|535
1729596000000|2024-10-22 11:20:00|10325|10323|10324.6|10322.6|10325|10323|10324.6|10322.6|850
1729596300000|2024-10-22 11:25:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|906
1729596600000|2024-10-22 11:30:00|10325|10323|10324.6|10322.6|10325|10323|10324.6|10322.6|1050
1729596900000|2024-10-22 11:35:00|10324.8|10322.8|10324.2|10322.2|10324.8|10322.8|10324.2|10322.2|213
1729597200000|2024-10-22 11:40:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|763
1729597500000|2024-10-22 11:45:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|1750
1729597800000|2024-10-22 11:50:00|10323.7|10321.7|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|3523
1729598100000|2024-10-22 11:55:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.1|10321.1|1474
1729598400000|2024-10-22 12:00:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|625
1729598700000|2024-10-22 12:05:00|10324.6|10322.6|10326.2|10324.2|10326.2|10324.2|10324.6|10322.6|2399
1729599000000|2024-10-22 12:10:00|10325.8|10323.8|10327|10325|10327|10325|10325.8|10323.8|1866
1729599300000|2024-10-22 12:15:00|10327.4|10325.4|10327.8|10325.8|10328.1|10326.1|10327|10325|3564
1729599600000|2024-10-22 12:20:00|10327.4|10325.4|10327|10325|10327.8|10325.8|10327|10325|1690
1729599900000|2024-10-22 12:25:00|10326.6|10324.6|10327.4|10325.4|10327.4|10325.4|10326.2|10324.2|1645
1729600200000|2024-10-22 12:30:00|10327.2|10325.2|10327|10325|10327.2|10325.2|10326.6|10324.6|3970
1729600500000|2024-10-22 12:35:00|10326.6|10324.6|10328.1|10326.1|10328.1|10326.1|10326.6|10324.6|1401
1729600800000|2024-10-22 12:40:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10327.8|10325.8|2994
1729601100000|2024-10-22 12:45:00|10328.5|10326.5|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|2709
1729601400000|2024-10-22 12:50:00|10328|10326|10327|10325|10328.1|10326.1|10327|10325|3058
1729601700000|2024-10-22 12:55:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|3231
1729602000000|2024-10-22 13:00:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327|10325|1477
1729602300000|2024-10-22 13:05:00|10327.8|10325.8|10328.1|10326.1|10328.9|10326.9|10327.8|10325.8|2170
1729602600000|2024-10-22 13:10:00|10328.5|10326.5|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|886
1729602900000|2024-10-22 13:15:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|1461
1729603200000|2024-10-22 13:20:00|10329.3|10327.3|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|2940
1729603500000|2024-10-22 13:25:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|1876
1729603800000|2024-10-22 13:30:00|10328.9|10326.9|10329.7|10327.7|10329.7|10327.7|10328.5|10326.5|2805
1729604100000|2024-10-22 13:35:00|10329.3|10327.3|10330.7|10328.7|10331.3|10329.3|10329.3|10327.3|4784
1729604400000|2024-10-22 13:40:00|10330.9|10328.9|10329.7|10327.7|10330.9|10328.9|10329.3|10327.3|2582
1729604700000|2024-10-22 13:45:00|10329.3|10327.3|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|3394
1729605000000|2024-10-22 13:50:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|1121
1729605300000|2024-10-22 13:55:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|3465
1729605600000|2024-10-22 14:00:00|10328.1|10326.1|10327.4|10325.4|10328.5|10326.5|10327.4|10325.4|2143
1729605900000|2024-10-22 14:05:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|2574
1729606200000|2024-10-22 14:10:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|3073
1729606500000|2024-10-22 14:15:00|10328.1|10326.1|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|2256
1729606800000|2024-10-22 14:20:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|567
1729607100000|2024-10-22 14:25:00|10327.4|10325.4|10327.2|10325.2|10327.8|10325.8|10327|10325|3138
1729607400000|2024-10-22 14:30:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|1298
1729607700000|2024-10-22 14:35:00|10327.8|10325.8|10327|10325|10327.8|10325.8|10327|10325|2215
1729608000000|2024-10-22 14:40:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.2|10324.2|1338
1729608300000|2024-10-22 14:45:00|10326.2|10324.2|10327|10325|10327.4|10325.4|10326.2|10324.2|832
1729608600000|2024-10-22 14:50:00|10326.8|10324.8|10326.8|10324.8|10326.8|10324.8|10326.6|10324.6|522
1729608900000|2024-10-22 14:55:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|1935
1729609200000|2024-10-22 15:00:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|1665
1729609500000|2024-10-22 15:05:00|10326.4|10324.4|10327|10325|10327.4|10325.4|10326.4|10324.4|1349
1729609800000|2024-10-22 15:10:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|523
1729610100000|2024-10-22 15:15:00|10326.6|10324.6|10326|10324|10326.6|10324.6|10325.8|10323.8|1663
1729610400000|2024-10-22 15:20:00|10326.2|10324.2|10325|10323|10326.2|10324.2|10325|10323|1618
1729610700000|2024-10-22 15:25:00|10325.4|10323.4|10324.2|10322.2|10325.4|10323.4|10323.9|10321.9|2008
1729611000000|2024-10-22 15:30:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|1786
1729611300000|2024-10-22 15:35:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|3449
1729611600000|2024-10-22 15:40:00|10324.6|10322.6|10323.5|10321.5|10324.6|10322.6|10323.5|10321.5|3653
1729611900000|2024-10-22 15:45:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|4380
1729612200000|2024-10-22 15:50:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.3|10321.3|1350
1729612500000|2024-10-22 15:55:00|10323.5|10321.5|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|3799
1729612800000|2024-10-22 16:00:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|2130
1729613100000|2024-10-22 16:05:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|2940
1729613400000|2024-10-22 16:10:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|561
1729613700000|2024-10-22 16:15:00|10323.1|10321.1|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|1769
1729614000000|2024-10-22 16:20:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|1584
1729614300000|2024-10-22 16:25:00|10322.5|10320.5|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|2535
1729614600000|2024-10-22 16:30:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|1242
1729614900000|2024-10-22 16:35:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1269
1729615200000|2024-10-22 16:40:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|1668
1729615500000|2024-10-22 16:45:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1725
1729615800000|2024-10-22 16:50:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|2176
1729616100000|2024-10-22 16:55:00|10322.7|10320.7|10324.6|10322.6|10324.6|10322.6|10322.7|10320.7|3574
1729616400000|2024-10-22 17:00:00|10324.8|10322.8|10325.2|10323.2|10325.8|10323.8|10324.8|10322.8|4148
1729616700000|2024-10-22 17:05:00|10325|10323|10324.2|10322.2|10325.4|10323.4|10324.2|10322.2|2313
1729617000000|2024-10-22 17:10:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1559
1729617300000|2024-10-22 17:15:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.2|10322.2|3290
1729617600000|2024-10-22 17:20:00|10324.6|10322.6|10323.5|10321.5|10324.6|10322.6|10323.5|10321.5|1792
1729617900000|2024-10-22 17:25:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|1492
1729618200000|2024-10-22 17:30:00|10324.2|10322.2|10325.8|10323.8|10325.8|10323.8|10323.9|10321.9|4873
1729618500000|2024-10-22 17:35:00|10326.2|10324.2|10326.6|10324.6|10327|10325|10326.2|10324.2|9792
1729618800000|2024-10-22 17:40:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10326.2|10324.2|6041
1729619100000|2024-10-22 17:45:00|10327|10325|10326.6|10324.6|10327|10325|10326.2|10324.2|822
1729619400000|2024-10-22 17:50:00|10326.8|10324.8|10327.4|10325.4|10327.4|10325.4|10326.2|10324.2|6133
1729619700000|2024-10-22 17:55:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|1484
1729620000000|2024-10-22 18:00:00|10327.4|10325.4|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|1035
1729620300000|2024-10-22 18:05:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|2403
1729620600000|2024-10-22 18:10:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|188
1729620900000|2024-10-22 18:15:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|1224
1729621200000|2024-10-22 18:20:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|775
1729621500000|2024-10-22 18:25:00|10327.2|10325.2|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|1122
1729621800000|2024-10-22 18:30:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|759
1729622100000|2024-10-22 18:35:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|1238
1729622400000|2024-10-22 18:40:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|2173
1729622700000|2024-10-22 18:45:00|10325.8|10323.8|10325.6|10323.6|10325.8|10323.8|10325.4|10323.4|1996
1729623000000|2024-10-22 18:50:00|10325.8|10323.8|10326.2|10324.2|10326.6|10324.6|10325.6|10323.6|741
1729623300000|2024-10-22 18:55:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|2067
1729623600000|2024-10-22 19:00:00|10324.8|10322.8|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|1482
1729623900000|2024-10-22 19:05:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|316
1729624200000|2024-10-22 19:10:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|1544
1729624500000|2024-10-22 19:15:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|399
1729624800000|2024-10-22 19:20:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|634
1729625100000|2024-10-22 19:25:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|427
1729625400000|2024-10-22 19:30:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|2553
1729625700000|2024-10-22 19:35:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|1336
1729626000000|2024-10-22 19:40:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|6663
1729626300000|2024-10-22 19:45:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|575
1729626600000|2024-10-22 19:50:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|950
1729626900000|2024-10-22 19:55:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|3768
1729627200000|2024-10-22 20:00:00|10325.4|10323.4|10325|10323|10325.8|10323.8|10324.6|10322.6|3261
1729627500000|2024-10-22 20:05:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|613
1729627800000|2024-10-22 20:10:00|10325.2|10323.2|10325|10323|10325.2|10323.2|10325|10323|465
1729628100000|2024-10-22 20:15:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|456
1729628400000|2024-10-22 20:20:00|10325|10323|10325|10323|10325|10323|10325|10323|863
1729628700000|2024-10-22 20:25:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10325|10323|1048
1729629000000|2024-10-22 20:30:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10324.6|10322.6|560
1729629300000|2024-10-22 20:35:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.6|10322.6|1224
1729629600000|2024-10-22 20:40:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325|10323|931
1729629900000|2024-10-22 20:45:00|10325|10323|10325.4|10323.4|10325.8|10323.8|10325|10323|1626
1729630200000|2024-10-22 20:50:00|||||||||220
1729630500000|2024-10-22 20:55:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|1117
1729634400000|2024-10-22 22:00:00|10325.4|10323.4|10325.6|10323.6|10325.8|10323.8|10325.4|10323.4|211
1729634700000|2024-10-22 22:05:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325|10323|855
1729635000000|2024-10-22 22:10:00|10325|10323|10325|10323|10325|10323|10325|10323|142
1729635300000|2024-10-22 22:15:00|||||||||1
1729635900000|2024-10-22 22:25:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|67
1729636200000|2024-10-22 22:30:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|24
1729636500000|2024-10-22 22:35:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|57
1729636800000|2024-10-22 22:40:00|10325|10323|10325|10323|10325|10323|10325|10323|48
1729637100000|2024-10-22 22:45:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|82
1729637400000|2024-10-22 22:50:00|10325.6|10323.6|10325.2|10323.2|10325.6|10323.6|10325|10323|90
1729637700000|2024-10-22 22:55:00|10325.4|10323.4|10325.2|10323.2|10325.4|10323.4|10325.2|10323.2|7
1729638000000|2024-10-22 23:00:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|4
1729638300000|2024-10-22 23:05:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.2|10323.2|179
1729638600000|2024-10-22 23:10:00|||||||||64
1729638900000|2024-10-22 23:15:00|||||||||37
1729639200000|2024-10-22 23:20:00|10325.2|10323.2|10325|10323|10325.2|10323.2|10325|10323|28
1729639500000|2024-10-22 23:25:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|17
1729639800000|2024-10-22 23:30:00|10325.6|10323.6|10325.4|10323.4|10325.6|10323.6|10325.4|10323.4|52
1729640100000|2024-10-22 23:35:00|||||||||1
1729640400000|2024-10-22 23:40:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|53
1729640700000|2024-10-22 23:45:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|157
1729641000000|2024-10-22 23:50:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10324.6|10322.6|41
1729641300000|2024-10-22 23:55:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|37
1729641600000|2024-10-23 00:00:00|10324.8|10322.8|10325|10323|10325|10323|10324.6|10322.6|162
1729641900000|2024-10-23 00:05:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|230
1729643100000|2024-10-23 00:25:00|10324|10322|10323.9|10321.9|10325.2|10323.2|10323.9|10321.9|6426
1729643400000|2024-10-23 00:30:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.7|10321.7|164
1729643700000|2024-10-23 00:35:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|480
1729644000000|2024-10-23 00:40:00|10324.2|10322.2|10323.7|10321.7|10324.2|10322.2|10323.5|10321.5|596
1729644300000|2024-10-23 00:45:00|10323.9|10321.9|10323.1|10321.1|10324.2|10322.2|10323.1|10321.1|155
1729644600000|2024-10-23 00:50:00|10322.9|10320.9|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|325
1729644900000|2024-10-23 00:55:00|10323.3|10321.3|10323.3|10321.3|10323.9|10321.9|10323.1|10321.1|149
1729645200000|2024-10-23 01:00:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|340
1729645500000|2024-10-23 01:05:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|142
1729645800000|2024-10-23 01:10:00|10323.7|10321.7|10322.7|10320.7|10323.7|10321.7|10322.7|10320.7|327
1729646100000|2024-10-23 01:15:00|10323.1|10321.1|10322.9|10320.9|10323.1|10321.1|10322.7|10320.7|624
1729646400000|2024-10-23 01:20:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|341
1729646700000|2024-10-23 01:25:00|10322.5|10320.5|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|177
1729647000000|2024-10-23 01:30:00|10322.5|10320.5|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|261
1729647300000|2024-10-23 01:35:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|598
1729647600000|2024-10-23 01:40:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|100
1729647900000|2024-10-23 01:45:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|254
1729648200000|2024-10-23 01:50:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|58
1729648500000|2024-10-23 01:55:00|||||||||304
1729648800000|2024-10-23 02:00:00|10322.3|10320.3|10322.3|10320.3|10322.5|10320.5|10322.3|10320.3|159
1729649100000|2024-10-23 02:05:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|352
1729649400000|2024-10-23 02:10:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|151
1729649700000|2024-10-23 02:15:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|64
1729650000000|2024-10-23 02:20:00|10322.1|10320.1|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|139
1729650300000|2024-10-23 02:25:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|42
1729650600000|2024-10-23 02:30:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|17
1729650900000|2024-10-23 02:35:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|85
1729651200000|2024-10-23 02:40:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|39
1729651500000|2024-10-23 02:45:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|184
1729651800000|2024-10-23 02:50:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|326
1729652100000|2024-10-23 02:55:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|100
1729652400000|2024-10-23 03:00:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|88
1729652700000|2024-10-23 03:05:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|262
1729653000000|2024-10-23 03:10:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|281
1729653300000|2024-10-23 03:15:00|||||||||212
1729653600000|2024-10-23 03:20:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|515
1729653900000|2024-10-23 03:25:00|||||||||23
1729654200000|2024-10-23 03:30:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|132
1729654500000|2024-10-23 03:35:00|||||||||81
1729655100000|2024-10-23 03:45:00|||||||||72
1729655400000|2024-10-23 03:50:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|308
1729655700000|2024-10-23 03:55:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|108
1729656000000|2024-10-23 04:00:00|10321.3|10319.3|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|62
1729656300000|2024-10-23 04:05:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|53
1729656600000|2024-10-23 04:10:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|57
1729656900000|2024-10-23 04:15:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|189
1729657200000|2024-10-23 04:20:00|||||||||30
1729657500000|2024-10-23 04:25:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|394
1729657800000|2024-10-23 04:30:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.9|10318.9|43
1729658100000|2024-10-23 04:35:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.9|10318.9|129
1729658400000|2024-10-23 04:40:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|247
1729658700000|2024-10-23 04:45:00|||||||||3
1729659000000|2024-10-23 04:50:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|106
1729659300000|2024-10-23 04:55:00|||||||||50
1729659600000|2024-10-23 05:00:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|202
1729659900000|2024-10-23 05:05:00|||||||||53
1729660200000|2024-10-23 05:10:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|869
1729660500000|2024-10-23 05:15:00|||||||||424
1729660800000|2024-10-23 05:20:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|609
1729661100000|2024-10-23 05:25:00|10319.8|10317.8|10319.6|10317.6|10319.8|10317.8|10319.6|10317.6|296
1729661400000|2024-10-23 05:30:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|731
1729661700000|2024-10-23 05:35:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|387
1729662000000|2024-10-23 05:40:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|227
1729662300000|2024-10-23 05:45:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|649
1729662600000|2024-10-23 05:50:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|808
1729662900000|2024-10-23 05:55:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|52
1729663200000|2024-10-23 06:00:00|10320.7|10318.7|10320.7|10318.7|10320.9|10318.9|10320.3|10318.3|152
1729663500000|2024-10-23 06:05:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|254
1729663800000|2024-10-23 06:10:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|297
1729664100000|2024-10-23 06:15:00|10321.1|10319.1|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|643
1729664400000|2024-10-23 06:20:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|800
1729664700000|2024-10-23 06:25:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|626
1729665000000|2024-10-23 06:30:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|515
1729665300000|2024-10-23 06:35:00|10321.9|10319.9|10321.5|10319.5|10322.3|10320.3|10321.1|10319.1|1129
1729665600000|2024-10-23 06:40:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|357
1729665900000|2024-10-23 06:45:00|||||||||57
1729666200000|2024-10-23 06:50:00|10320.7|10318.7|10320.9|10318.9|10321.1|10319.1|10320.7|10318.7|600
1729666500000|2024-10-23 06:55:00|10320.7|10318.7|10321.5|10319.5|10321.9|10319.9|10320.7|10318.7|722
1729666800000|2024-10-23 07:00:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|651
1729667100000|2024-10-23 07:05:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|1216
1729667400000|2024-10-23 07:10:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|268
1729667700000|2024-10-23 07:15:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|322
1729668000000|2024-10-23 07:20:00|10321.9|10319.9|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|509
1729668300000|2024-10-23 07:25:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|757
1729668600000|2024-10-23 07:30:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|818
1729668900000|2024-10-23 07:35:00|10321.7|10319.7|10321.5|10319.5|10322.1|10320.1|10321.5|10319.5|1044
1729669200000|2024-10-23 07:40:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|502
1729669500000|2024-10-23 07:45:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|468
1729669800000|2024-10-23 07:50:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|1653
1729670100000|2024-10-23 07:55:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|1092
1729670400000|2024-10-23 08:00:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|384
1729670700000|2024-10-23 08:05:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|192
1729671000000|2024-10-23 08:10:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|427
1729671300000|2024-10-23 08:15:00|10321.5|10319.5|10322.3|10320.3|10322.5|10320.5|10321.5|10319.5|1017
1729671600000|2024-10-23 08:20:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|377
1729671900000|2024-10-23 08:25:00|10322.3|10320.3|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|527
1729672200000|2024-10-23 08:30:00|10321.7|10319.7|10321.1|10319.1|10321.9|10319.9|10321.1|10319.1|420
1729672500000|2024-10-23 08:35:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|882
1729672800000|2024-10-23 08:40:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.3|10318.3|973
1729673100000|2024-10-23 08:45:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|403
1729673400000|2024-10-23 08:50:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|102
1729673700000|2024-10-23 08:55:00|10320.3|10318.3|10321.1|10319.1|10321.1|10319.1|10320.3|10318.3|893
1729674000000|2024-10-23 09:00:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|430
1729674300000|2024-10-23 09:05:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|393
1729674600000|2024-10-23 09:10:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|701
1729674900000|2024-10-23 09:15:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|311
1729675200000|2024-10-23 09:20:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|867
1729675500000|2024-10-23 09:25:00|10319.9|10317.9|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|837
1729675800000|2024-10-23 09:30:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|739
1729676100000|2024-10-23 09:35:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|389
1729676400000|2024-10-23 09:40:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|131
1729676700000|2024-10-23 09:45:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|503
1729677000000|2024-10-23 09:50:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|192
1729677300000|2024-10-23 09:55:00|10321.3|10319.3|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|1220
1729677600000|2024-10-23 10:00:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|731
1729677900000|2024-10-23 10:05:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|322
1729678200000|2024-10-23 10:10:00|10322.1|10320.1|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|81
1729678500000|2024-10-23 10:15:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|1095
1729678800000|2024-10-23 10:20:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|1101
1729679100000|2024-10-23 10:25:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|186
1729679400000|2024-10-23 10:30:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|132
1729679700000|2024-10-23 10:35:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|168
1729680000000|2024-10-23 10:40:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|987
1729680300000|2024-10-23 10:45:00|10322.3|10320.3|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|1631
1729680600000|2024-10-23 10:50:00|10321.5|10319.5|10322.7|10320.7|10322.7|10320.7|10321.5|10319.5|2788
1729680900000|2024-10-23 10:55:00|10322.3|10320.3|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|1615
1729681200000|2024-10-23 11:00:00|10322.3|10320.3|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|972
1729681500000|2024-10-23 11:05:00|10323.1|10321.1|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|992
1729681800000|2024-10-23 11:10:00|10322.3|10320.3|10322.1|10320.1|10322.3|10320.3|10321.9|10319.9|935
1729682100000|2024-10-23 11:15:00|10321.9|10319.9|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|877
1729682400000|2024-10-23 11:20:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|274
1729682700000|2024-10-23 11:25:00|10321.9|10319.9|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|1243
1729683000000|2024-10-23 11:30:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|840
1729683300000|2024-10-23 11:35:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|1329
1729683600000|2024-10-23 11:40:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|563
1729683900000|2024-10-23 11:45:00|10320.3|10318.3|10321.1|10319.1|10321.1|10319.1|10320.3|10318.3|976
1729684200000|2024-10-23 11:50:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|544
1729684500000|2024-10-23 11:55:00|10320.5|10318.5|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|774
1729684800000|2024-10-23 12:00:00|10321.1|10319.1|10321.9|10319.9|10321.9|10319.9|10321.1|10319.1|1534
1729685100000|2024-10-23 12:05:00|10321.5|10319.5|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|1645
1729685400000|2024-10-23 12:10:00|10321.5|10319.5|10321.1|10319.1|10321.9|10319.9|10320.9|10318.9|1644
1729685700000|2024-10-23 12:15:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.3|10318.3|3332
1729686000000|2024-10-23 12:20:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|7036
1729686300000|2024-10-23 12:25:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|1542
1729686600000|2024-10-23 12:30:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10318.8|10316.8|6622
1729686900000|2024-10-23 12:35:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|1499
1729687200000|2024-10-23 12:40:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|1010
1729687500000|2024-10-23 12:45:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|716
1729687800000|2024-10-23 12:50:00|10321.1|10319.1|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|566
1729688100000|2024-10-23 12:55:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|1453
1729688400000|2024-10-23 13:00:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|2919
1729688700000|2024-10-23 13:05:00|10320.5|10318.5|10319.9|10317.9|10320.5|10318.5|10319.9|10317.9|1479
1729689000000|2024-10-23 13:10:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|1442
1729689300000|2024-10-23 13:15:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|3448
1729689600000|2024-10-23 13:20:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|1850
1729689900000|2024-10-23 13:25:00|10318.4|10316.4|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|2278
1729690200000|2024-10-23 13:30:00|10318.4|10316.4|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|5163
1729690500000|2024-10-23 13:35:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|1903
1729690800000|2024-10-23 13:40:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|1389
1729691100000|2024-10-23 13:45:00|10319.8|10317.8|10318.8|10316.8|10320.7|10318.7|10318.8|10316.8|3757
1729691400000|2024-10-23 13:50:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|5658
1729691700000|2024-10-23 13:55:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|5174
1729692000000|2024-10-23 14:00:00|10318|10316|10319.2|10317.2|10319.2|10317.2|10317.6|10315.6|6434
1729692300000|2024-10-23 14:05:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|2684
1729692600000|2024-10-23 14:10:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|2472
1729692900000|2024-10-23 14:15:00|10319.6|10317.6|10318.4|10316.4|10319.6|10317.6|10318.4|10316.4|1458
1729693200000|2024-10-23 14:20:00|10318|10316|10318|10316|10318.4|10316.4|10317.6|10315.6|3466
1729693500000|2024-10-23 14:25:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318|10316|1533
1729693800000|2024-10-23 14:30:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|2503
1729694100000|2024-10-23 14:35:00|10318|10316|10318|10316|10318.4|10316.4|10317.6|10315.6|2392
1729694400000|2024-10-23 14:40:00|10317.6|10315.6|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|986
1729694700000|2024-10-23 14:45:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|1832
1729695000000|2024-10-23 14:50:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318|10316|3819
1729695300000|2024-10-23 14:55:00|10318|10316|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|2967
1729695600000|2024-10-23 15:00:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|1893
1729695900000|2024-10-23 15:05:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|2007
1729696200000|2024-10-23 15:10:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|4014
1729696500000|2024-10-23 15:15:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|4358
1729696800000|2024-10-23 15:20:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1195
1729697100000|2024-10-23 15:25:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|2556
1729697400000|2024-10-23 15:30:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|1940
1729697700000|2024-10-23 15:35:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|345
1729698000000|2024-10-23 15:40:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|731
1729698300000|2024-10-23 15:45:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|1732
1729698600000|2024-10-23 15:50:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|1789
1729698900000|2024-10-23 15:55:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|1275
1729699200000|2024-10-23 16:00:00|10319.6|10317.6|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|4011
1729699500000|2024-10-23 16:05:00|10320.3|10318.3|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|3193
1729699800000|2024-10-23 16:10:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.4|10316.4|4361
1729700100000|2024-10-23 16:15:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|773
1729700400000|2024-10-23 16:20:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|2840
1729700700000|2024-10-23 16:25:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|571
1729701000000|2024-10-23 16:30:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|4071
1729701300000|2024-10-23 16:35:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|8811
1729701600000|2024-10-23 16:40:00|10319.6|10317.6|10319.2|10317.2|10319.9|10317.9|10318.4|10316.4|2054
1729701900000|2024-10-23 16:45:00|10318.8|10316.8|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|316
1729702200000|2024-10-23 16:50:00|||||||||217
1729702500000|2024-10-23 16:55:00|10318|10316|10318|10316|10318|10316|10318|10316|4137
1729702800000|2024-10-23 17:00:00|10318.2|10316.2|10319.2|10317.2|10319.2|10317.2|10317.6|10315.6|2975
1729703100000|2024-10-23 17:05:00|10319|10317|10318|10316|10319|10317|10318|10316|1410
1729703400000|2024-10-23 17:10:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|3895
1729703700000|2024-10-23 17:15:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|1363
1729704000000|2024-10-23 17:20:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|1546
1729704300000|2024-10-23 17:25:00|10316.4|10314.4|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|2091
1729704600000|2024-10-23 17:30:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|1974
1729704900000|2024-10-23 17:35:00|10316.8|10314.8|10316|10314|10316.8|10314.8|10315.6|10313.6|2247
1729705200000|2024-10-23 17:40:00|10316.4|10314.4|10316|10314|10316.8|10314.8|10316|10314|4163
1729705500000|2024-10-23 17:45:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|1480
1729705800000|2024-10-23 17:50:00|10316.4|10314.4|10316|10314|10316.8|10314.8|10316|10314|645
1729706100000|2024-10-23 17:55:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.3|10313.3|4245
1729706400000|2024-10-23 18:00:00|10316|10314|10315.6|10313.6|10316|10314|10315.3|10313.3|2232
1729706700000|2024-10-23 18:05:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10315.3|10313.3|1213
1729707000000|2024-10-23 18:10:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|1371
1729707300000|2024-10-23 18:15:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|992
1729707600000|2024-10-23 18:20:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|1143
1729707900000|2024-10-23 18:25:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|1003
1729708200000|2024-10-23 18:30:00|10317.6|10315.6|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|2336
1729708500000|2024-10-23 18:35:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|1534
1729708800000|2024-10-23 18:40:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|2324
1729709100000|2024-10-23 18:45:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.4|10314.4|1188
1729709400000|2024-10-23 18:50:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|1955
1729709700000|2024-10-23 18:55:00|10316.8|10314.8|10315.6|10313.6|10317.2|10315.2|10315.6|10313.6|3687
1729710000000|2024-10-23 19:00:00|10316|10314|10316|10314|10316|10314|10315.8|10313.8|1631
1729710300000|2024-10-23 19:05:00|||||||||258
1729710600000|2024-10-23 19:10:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|6281
1729710900000|2024-10-23 19:15:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|3096
1729711200000|2024-10-23 19:20:00|||||||||361
1729711500000|2024-10-23 19:25:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|1735
1729711800000|2024-10-23 19:30:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|471
1729712100000|2024-10-23 19:35:00|||||||||144
1729712400000|2024-10-23 19:40:00|||||||||104
1729712700000|2024-10-23 19:45:00|10317.6|10315.6|10317.2|10315.2|10318|10316|10317.2|10315.2|1034
1729713000000|2024-10-23 19:50:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.2|10315.2|1099
1729713300000|2024-10-23 19:55:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|3319
1729713600000|2024-10-23 20:00:00|10317.6|10315.6|10317.2|10315.2|10318|10316|10316.8|10314.8|2485
1729713900000|2024-10-23 20:05:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|234
1729714200000|2024-10-23 20:10:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|2761
1729714500000|2024-10-23 20:15:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|1779
1729714800000|2024-10-23 20:20:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|2781
1729715100000|2024-10-23 20:25:00|10316|10314|10316.8|10314.8|10316.8|10314.8|10316|10314|2763
1729715400000|2024-10-23 20:30:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|553
1729715700000|2024-10-23 20:35:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|659
1729716000000|2024-10-23 20:40:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|910
1729716300000|2024-10-23 20:45:00|10316|10314|10316|10314|10316|10314|10316|10314|571
1729716600000|2024-10-23 20:50:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|1161
1729716900000|2024-10-23 20:55:00|10316.4|10314.4|10316.2|10314.2|10316.4|10314.4|10316|10314|1074
1729720800000|2024-10-23 22:00:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|121
1729721100000|2024-10-23 22:05:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|151
1729721400000|2024-10-23 22:10:00|||||||||91
1729721700000|2024-10-23 22:15:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|61
1729722000000|2024-10-23 22:20:00|||||||||2
1729722300000|2024-10-23 22:25:00|||||||||29
1729722600000|2024-10-23 22:30:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|142
1729722900000|2024-10-23 22:35:00|||||||||19
1729723200000|2024-10-23 22:40:00|||||||||221
1729723500000|2024-10-23 22:45:00|||||||||41
1729723800000|2024-10-23 22:50:00|||||||||36
1729724100000|2024-10-23 22:55:00|10316|10314|10316|10314|10316|10314|10315.8|10313.8|174
1729724400000|2024-10-23 23:00:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|761
1729724700000|2024-10-23 23:05:00|10315.8|10313.8|10316|10314|10316|10314|10315.8|10313.8|529
1729725000000|2024-10-23 23:10:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|85
1729725300000|2024-10-23 23:15:00|10315.8|10313.8|10315.8|10313.8|10316|10314|10315.8|10313.8|158
1729725600000|2024-10-23 23:20:00|10315.6|10313.6|10315.8|10313.8|10316|10314|10315.6|10313.6|24
1729725900000|2024-10-23 23:25:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|37
1729726200000|2024-10-23 23:30:00|||||||||507
1729726500000|2024-10-23 23:35:00|||||||||64
1729726800000|2024-10-23 23:40:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|136
1729727100000|2024-10-23 23:45:00|||||||||1
1729727400000|2024-10-23 23:50:00|||||||||101
1729727700000|2024-10-23 23:55:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|119
1729728000000|2024-10-24 00:00:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|883
1729728300000|2024-10-24 00:05:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|369
1729728600000|2024-10-24 00:10:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|239
1729728900000|2024-10-24 00:15:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|2043
1729729200000|2024-10-24 00:20:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|255
1729729500000|2024-10-24 00:25:00|10316.4|10314.4|10317.2|10315.2|10317.2|10315.2|10316.4|10314.4|255
1729729800000|2024-10-24 00:30:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|259
1729730100000|2024-10-24 00:35:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|324
1729730400000|2024-10-24 00:40:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|484
1729730700000|2024-10-24 00:45:00|10317.2|10315.2|10318|10316|10318|10316|10317.2|10315.2|806
1729731000000|2024-10-24 00:50:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|674
1729731300000|2024-10-24 00:55:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|113
1729731600000|2024-10-24 01:00:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|122
1729731900000|2024-10-24 01:05:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318|10316|449
1729732200000|2024-10-24 01:10:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|242
1729732500000|2024-10-24 01:15:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|704
1729732800000|2024-10-24 01:20:00|||||||||1
1729733100000|2024-10-24 01:25:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|297
1729733400000|2024-10-24 01:30:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|144
1729733700000|2024-10-24 01:35:00|||||||||168
1729734000000|2024-10-24 01:40:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|446
1729734300000|2024-10-24 01:45:00|||||||||74
1729734600000|2024-10-24 01:50:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|223
1729734900000|2024-10-24 01:55:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|386
1729735200000|2024-10-24 02:00:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|354
1729735500000|2024-10-24 02:05:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|478
1729735800000|2024-10-24 02:10:00|||||||||97
1729736100000|2024-10-24 02:15:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|741
1729736400000|2024-10-24 02:20:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|123
1729736700000|2024-10-24 02:25:00|10320.1|10318.1|10319.9|10317.9|10320.1|10318.1|10319.9|10317.9|107
1729737000000|2024-10-24 02:30:00|||||||||534
1729737300000|2024-10-24 02:35:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|679
1729737600000|2024-10-24 02:40:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|170
1729738200000|2024-10-24 02:50:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|673
1729738500000|2024-10-24 02:55:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|268
1729738800000|2024-10-24 03:00:00|||||||||403
1729739100000|2024-10-24 03:05:00|10320.5|10318.5|10320.3|10318.3|10320.5|10318.5|10320.3|10318.3|188
1729739400000|2024-10-24 03:10:00|||||||||57
1729739700000|2024-10-24 03:15:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|139
1729740000000|2024-10-24 03:20:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|155
1729740300000|2024-10-24 03:25:00|10319.8|10317.8|10319.8|10317.8|10319.8|10317.8|10319.8|10317.8|398
1729740600000|2024-10-24 03:30:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|64
1729740900000|2024-10-24 03:35:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|784
1729741200000|2024-10-24 03:40:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|248
1729741500000|2024-10-24 03:45:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|181
1729741800000|2024-10-24 03:50:00|||||||||3
1729742100000|2024-10-24 03:55:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|521
1729742400000|2024-10-24 04:00:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|197
1729742700000|2024-10-24 04:05:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|488
1729743000000|2024-10-24 04:10:00|||||||||72
1729743300000|2024-10-24 04:15:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|68
1729743600000|2024-10-24 04:20:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|146
1729743900000|2024-10-24 04:25:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.1|10318.1|293
1729744200000|2024-10-24 04:30:00|||||||||1
1729744500000|2024-10-24 04:35:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|111
1729744800000|2024-10-24 04:40:00|||||||||132
1729745100000|2024-10-24 04:45:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|745
1729745400000|2024-10-24 04:50:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|1084
1729745700000|2024-10-24 04:55:00|10320.5|10318.5|10320.3|10318.3|10320.5|10318.5|10320.3|10318.3|1115
1729746000000|2024-10-24 05:00:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|76
1729746300000|2024-10-24 05:05:00|10320.5|10318.5|10320.3|10318.3|10320.5|10318.5|10320.3|10318.3|54
1729746600000|2024-10-24 05:10:00|||||||||4
1729746900000|2024-10-24 05:15:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|22
1729747200000|2024-10-24 05:20:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.5|10318.5|184
1729747500000|2024-10-24 05:25:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|101
1729747800000|2024-10-24 05:30:00|||||||||85
1729748100000|2024-10-24 05:35:00|||||||||47
1729748400000|2024-10-24 05:40:00|10321.1|10319.1|10320.9|10318.9|10321.1|10319.1|10320.9|10318.9|349
1729748700000|2024-10-24 05:45:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|204
1729749000000|2024-10-24 05:50:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|723
1729749300000|2024-10-24 05:55:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|541
1729749600000|2024-10-24 06:00:00|10321.1|10319.1|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|2176
1729749900000|2024-10-24 06:05:00|10321.3|10319.3|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|465
1729750200000|2024-10-24 06:10:00|10321.1|10319.1|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|788
1729750500000|2024-10-24 06:15:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|1456
1729750800000|2024-10-24 06:20:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|581
1729751100000|2024-10-24 06:25:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|615
1729751400000|2024-10-24 06:30:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.1|10318.1|649
1729751700000|2024-10-24 06:35:00|10319.9|10317.9|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|756
1729752000000|2024-10-24 06:40:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|359
1729752300000|2024-10-24 06:45:00|10319.9|10317.9|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|966
1729752600000|2024-10-24 06:50:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|1094
1729752900000|2024-10-24 06:55:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|782
1729753200000|2024-10-24 07:00:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|585
1729753500000|2024-10-24 07:05:00|10321.3|10319.3|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|657
1729753800000|2024-10-24 07:10:00|10321.1|10319.1|10320.7|10318.7|10321.5|10319.5|10320.3|10318.3|1833
1729754100000|2024-10-24 07:15:00|10320.9|10318.9|10322.7|10320.7|10322.7|10320.7|10320.9|10318.9|4379
1729754400000|2024-10-24 07:20:00|10322.3|10320.3|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|965
1729754700000|2024-10-24 07:25:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|760
1729755000000|2024-10-24 07:30:00|10321.7|10319.7|10320.7|10318.7|10321.7|10319.7|10319.9|10317.9|4054
1729755300000|2024-10-24 07:35:00|10321.1|10319.1|10322.7|10320.7|10323.1|10321.1|10320.7|10318.7|3004
1729755600000|2024-10-24 07:40:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|2213
1729755900000|2024-10-24 07:45:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|579
1729756200000|2024-10-24 07:50:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|833
1729756500000|2024-10-24 07:55:00|10323.1|10321.1|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|2779
1729756800000|2024-10-24 08:00:00|10322.5|10320.5|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|1457
1729757100000|2024-10-24 08:05:00|10322.5|10320.5|10323.1|10321.1|10323.1|10321.1|10322.5|10320.5|1005
1729757400000|2024-10-24 08:10:00|10322.7|10320.7|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|962
1729757700000|2024-10-24 08:15:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|887
1729758000000|2024-10-24 08:20:00|10323.1|10321.1|10323.9|10321.9|10324.2|10322.2|10323.1|10321.1|1241
1729758300000|2024-10-24 08:25:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|407
1729758600000|2024-10-24 08:30:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|863
1729758900000|2024-10-24 08:35:00|10323.7|10321.7|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|312
1729759200000|2024-10-24 08:40:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|318
1729759500000|2024-10-24 08:45:00|10323.1|10321.1|10322.7|10320.7|10323.5|10321.5|10322.5|10320.5|1438
1729759800000|2024-10-24 08:50:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|932
1729760100000|2024-10-24 08:55:00|10322.7|10320.7|10321.5|10319.5|10322.7|10320.7|10321.5|10319.5|967
1729760400000|2024-10-24 09:00:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|921
1729760700000|2024-10-24 09:05:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|1151
1729761000000|2024-10-24 09:10:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|910
1729761300000|2024-10-24 09:15:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|485
1729761600000|2024-10-24 09:20:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|345
1729761900000|2024-10-24 09:25:00|10321.9|10319.9|10322.7|10320.7|10322.7|10320.7|10321.9|10319.9|743
1729762200000|2024-10-24 09:30:00|10322.3|10320.3|10323.1|10321.1|10323.3|10321.3|10322.3|10320.3|308
1729762500000|2024-10-24 09:35:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|222
1729762800000|2024-10-24 09:40:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|660
1729763100000|2024-10-24 09:45:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|130
1729763400000|2024-10-24 09:50:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|388
1729763700000|2024-10-24 09:55:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|89
1729764000000|2024-10-24 10:00:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.9|10320.9|481
1729764300000|2024-10-24 10:05:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|262
1729764600000|2024-10-24 10:10:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|482
1729764900000|2024-10-24 10:15:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|423
1729765200000|2024-10-24 10:20:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|49
1729765500000|2024-10-24 10:25:00|||||||||91
1729765800000|2024-10-24 10:30:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|305
1729766100000|2024-10-24 10:35:00|10323.1|10321.1|10323.9|10321.9|10324.2|10322.2|10323.1|10321.1|762
1729766400000|2024-10-24 10:40:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|1270
1729766700000|2024-10-24 10:45:00|10324.6|10322.6|10323.5|10321.5|10324.6|10322.6|10323.5|10321.5|2645
1729767000000|2024-10-24 10:50:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|510
1729767300000|2024-10-24 10:55:00|10322.7|10320.7|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|554
1729767600000|2024-10-24 11:00:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|465
1729767900000|2024-10-24 11:05:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|493
1729768200000|2024-10-24 11:10:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|421
1729768500000|2024-10-24 11:15:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|938
1729768800000|2024-10-24 11:20:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|686
1729769100000|2024-10-24 11:25:00|10323.5|10321.5|10324.6|10322.6|10324.6|10322.6|10323.5|10321.5|4276
1729769400000|2024-10-24 11:30:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|2363
1729769700000|2024-10-24 11:35:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|1137
1729770000000|2024-10-24 11:40:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|1252
1729770300000|2024-10-24 11:45:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|5868
1729770600000|2024-10-24 11:50:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|280
1729770900000|2024-10-24 11:55:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|1425
1729771200000|2024-10-24 12:00:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|1701
1729771500000|2024-10-24 12:05:00|10323.9|10321.9|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|1854
1729771800000|2024-10-24 12:10:00|10324.2|10322.2|10325|10323|10325.4|10323.4|10324.2|10322.2|2344
1729772100000|2024-10-24 12:15:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10324.6|10322.6|3201
1729772400000|2024-10-24 12:20:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10323.9|10321.9|7225
1729772700000|2024-10-24 12:25:00|10323.9|10321.9|10325.6|10323.6|10325.8|10323.8|10323.9|10321.9|10136
1729773000000|2024-10-24 12:30:00|10323.3|10321.3|10321.5|10319.5|10323.9|10321.9|10319.6|10317.6|11638
1729773300000|2024-10-24 12:35:00|10321.1|10319.1|10321.9|10319.9|10322.9|10320.9|10320.3|10318.3|5302
1729773600000|2024-10-24 12:40:00|10322.3|10320.3|10322.3|10320.3|10323.5|10321.5|10322.3|10320.3|4627
1729773900000|2024-10-24 12:45:00|10322.7|10320.7|10321.1|10319.1|10322.7|10320.7|10320.7|10318.7|3379
1729774200000|2024-10-24 12:50:00|10320.7|10318.7|10321.5|10319.5|10321.5|10319.5|10320.3|10318.3|3357
1729774500000|2024-10-24 12:55:00|10321.1|10319.1|10321.1|10319.1|10322.3|10320.3|10321.1|10319.1|2934
1729774800000|2024-10-24 13:00:00|10320.7|10318.7|10322.3|10320.3|10322.7|10320.7|10320.7|10318.7|2489
1729775100000|2024-10-24 13:05:00|10321.9|10319.9|10321.1|10319.1|10321.9|10319.9|10321.1|10319.1|2152
1729775400000|2024-10-24 13:10:00|10321.5|10319.5|10321.1|10319.1|10321.9|10319.9|10320.7|10318.7|3072
1729775700000|2024-10-24 13:15:00|10320.7|10318.7|10320.7|10318.7|10321.5|10319.5|10320.3|10318.3|2125
1729776000000|2024-10-24 13:20:00|10320.3|10318.3|10319.6|10317.6|10320.7|10318.7|10319.2|10317.2|4151
1729776300000|2024-10-24 13:25:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|2219
1729776600000|2024-10-24 13:30:00|10320.3|10318.3|10321.1|10319.1|10321.5|10319.5|10320.3|10318.3|2065
1729776900000|2024-10-24 13:35:00|10320.7|10318.7|10321.1|10319.1|10321.9|10319.9|10320.7|10318.7|1417
1729777200000|2024-10-24 13:40:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|1922
1729777500000|2024-10-24 13:45:00|10320.7|10318.7|10318.8|10316.8|10320.7|10318.7|10316.2|10314.2|6701
1729777800000|2024-10-24 13:50:00|10319|10317|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|3286
1729778100000|2024-10-24 13:55:00|10320.3|10318.3|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|2900
1729778400000|2024-10-24 14:00:00|10320.9|10318.9|10321.9|10319.9|10321.9|10319.9|10319.9|10317.9|3365
1729778700000|2024-10-24 14:05:00|10322.3|10320.3|10321.5|10319.5|10322.3|10320.3|10321.1|10319.1|3988
1729779000000|2024-10-24 14:10:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10320.9|10318.9|2452
1729779300000|2024-10-24 14:15:00|10321.1|10319.1|10320.3|10318.3|10321.5|10319.5|10320.3|10318.3|1196
1729779600000|2024-10-24 14:20:00|10319.9|10317.9|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|3275
1729779900000|2024-10-24 14:25:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|2168
1729780200000|2024-10-24 14:30:00|10320.7|10318.7|10321.5|10319.5|10321.5|10319.5|10320.3|10318.3|1756
1729780500000|2024-10-24 14:35:00|10321.9|10319.9|10322.1|10320.1|10322.3|10320.3|10321.1|10319.1|1571
1729780800000|2024-10-24 14:40:00|10321.9|10319.9|10323.5|10321.5|10323.9|10321.9|10321.9|10319.9|2286
1729781100000|2024-10-24 14:45:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|2898
1729781400000|2024-10-24 14:50:00|10323.5|10321.5|10323.9|10321.9|10324|10322|10323.1|10321.1|7569
1729781700000|2024-10-24 14:55:00|10323.5|10321.5|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|5153
1729782000000|2024-10-24 15:00:00|10323.9|10321.9|10325|10323|10325|10323|10323.9|10321.9|1855
1729782300000|2024-10-24 15:05:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|826
1729782600000|2024-10-24 15:10:00|10325.8|10323.8|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|2525
1729782900000|2024-10-24 15:15:00|10325.2|10323.2|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|1457
1729783200000|2024-10-24 15:20:00|10324.2|10322.2|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|7177
1729783500000|2024-10-24 15:25:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|1004
1729783800000|2024-10-24 15:30:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|2839
1729784100000|2024-10-24 15:35:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10322.7|10320.7|3406
1729784400000|2024-10-24 15:40:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|761
1729784700000|2024-10-24 15:45:00|10324.2|10322.2|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|1260
1729785000000|2024-10-24 15:50:00|10324|10322|10324.2|10322.2|10325|10323|10323.9|10321.9|1965
1729785300000|2024-10-24 15:55:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|824
1729785600000|2024-10-24 16:00:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|693
1729785900000|2024-10-24 16:05:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|1186
1729786200000|2024-10-24 16:10:00|10324.2|10322.2|10324.6|10322.6|10325|10323|10324.2|10322.2|1790
1729786500000|2024-10-24 16:15:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|653
1729786800000|2024-10-24 16:20:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|1249
1729787100000|2024-10-24 16:25:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|475
1729787400000|2024-10-24 16:30:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1189
1729787700000|2024-10-24 16:35:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|388
1729788000000|2024-10-24 16:40:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|307
1729788300000|2024-10-24 16:45:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|530
1729788600000|2024-10-24 16:50:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|1395
1729788900000|2024-10-24 16:55:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|818
1729789200000|2024-10-24 17:00:00|10324.2|10322.2|10323.1|10321.1|10324.2|10322.2|10323.1|10321.1|1136
1729789500000|2024-10-24 17:05:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|538
1729789800000|2024-10-24 17:10:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|966
1729790100000|2024-10-24 17:15:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|724
1729790400000|2024-10-24 17:20:00|10324.4|10322.4|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1330
1729790700000|2024-10-24 17:25:00|10324.6|10322.6|10325|10323|10325|10323|10324.2|10322.2|405
1729791000000|2024-10-24 17:30:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|1038
1729791300000|2024-10-24 17:35:00|10325.4|10323.4|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|2537
1729791600000|2024-10-24 17:40:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1598
1729791900000|2024-10-24 17:45:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1448
1729792200000|2024-10-24 17:50:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|933
1729792500000|2024-10-24 17:55:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|5702
1729792800000|2024-10-24 18:00:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|3272
1729793100000|2024-10-24 18:05:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|4860
1729793400000|2024-10-24 18:10:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|816
1729793700000|2024-10-24 18:15:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|715
1729794000000|2024-10-24 18:20:00|10321.9|10319.9|10322.7|10320.7|10322.7|10320.7|10321.9|10319.9|577
1729794300000|2024-10-24 18:25:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|1467
1729794600000|2024-10-24 18:30:00|10322.3|10320.3|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|3141
1729794900000|2024-10-24 18:35:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|2186
1729795200000|2024-10-24 18:40:00|10321.9|10319.9|10321.1|10319.1|10321.9|10319.9|10321.1|10319.1|1399
1729795500000|2024-10-24 18:45:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|729
1729795800000|2024-10-24 18:50:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|811
1729796100000|2024-10-24 18:55:00|10321.7|10319.7|10320.3|10318.3|10321.9|10319.9|10320.3|10318.3|2332
1729796400000|2024-10-24 19:00:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|2665
1729796700000|2024-10-24 19:05:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|953
1729797000000|2024-10-24 19:10:00|10320.3|10318.3|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|1938
1729797300000|2024-10-24 19:15:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|1055
1729797600000|2024-10-24 19:20:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|2099
1729797900000|2024-10-24 19:25:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|1379
1729798200000|2024-10-24 19:30:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|1654
1729798500000|2024-10-24 19:35:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|410
1729798800000|2024-10-24 19:40:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|1612
1729799100000|2024-10-24 19:45:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|1020
1729799400000|2024-10-24 19:50:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|1717
1729799700000|2024-10-24 19:55:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|3156
1729800000000|2024-10-24 20:00:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|1138
1729800300000|2024-10-24 20:05:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|1231
1729800600000|2024-10-24 20:10:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|1808
1729800900000|2024-10-24 20:15:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|3010
1729801200000|2024-10-24 20:20:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|763
1729801500000|2024-10-24 20:25:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|627
1729801800000|2024-10-24 20:30:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318|10316|2109
1729802100000|2024-10-24 20:35:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|1033
1729802400000|2024-10-24 20:40:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|5180
1729802700000|2024-10-24 20:45:00|10318|10316|10317.8|10315.8|10318|10316|10317.6|10315.6|2235
1729803000000|2024-10-24 20:50:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.6|10315.6|1614
1729803300000|2024-10-24 20:55:00|10318|10316|10318.2|10316.2|10318.4|10316.4|10318|10316|1345
1729807200000|2024-10-24 22:00:00|10318.4|10316.4|10319.6|10317.6|10319.8|10317.8|10318.4|10316.4|319
1729807500000|2024-10-24 22:05:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|109
1729807800000|2024-10-24 22:10:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|175
1729808100000|2024-10-24 22:15:00|10319.4|10317.4|10319.4|10317.4|10319.4|10317.4|10319.4|10317.4|45
1729808400000|2024-10-24 22:20:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|24
1729808700000|2024-10-24 22:25:00|||||||||1
1729809000000|2024-10-24 22:30:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|257
1729809600000|2024-10-24 22:40:00|||||||||2
1729809900000|2024-10-24 22:45:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|273
1729810200000|2024-10-24 22:50:00|||||||||102
1729810500000|2024-10-24 22:55:00|||||||||16
1729810800000|2024-10-24 23:00:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.4|10317.4|228
1729811100000|2024-10-24 23:05:00|||||||||2
1729811400000|2024-10-24 23:10:00|||||||||4
1729811700000|2024-10-24 23:15:00|||||||||1
1729812000000|2024-10-24 23:20:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|46
1729812300000|2024-10-24 23:25:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.4|10317.4|163
1729812600000|2024-10-24 23:30:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|174
1729812900000|2024-10-24 23:35:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|843
1729813200000|2024-10-24 23:40:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|115
1729813500000|2024-10-24 23:45:00|10319.6|10317.6|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|749
1729813800000|2024-10-24 23:50:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|241
1729814100000|2024-10-24 23:55:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|346
1729814400000|2024-10-25 00:00:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|417
1729814700000|2024-10-25 00:05:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|333
1729815000000|2024-10-25 00:10:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|441
1729815300000|2024-10-25 00:15:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|209
1729815600000|2024-10-25 00:20:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|62
1729815900000|2024-10-25 00:25:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|124
1729816200000|2024-10-25 00:30:00|10319.6|10317.6|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|338
1729816500000|2024-10-25 00:35:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|402
1729816800000|2024-10-25 00:40:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|504
1729817100000|2024-10-25 00:45:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|985
1729817400000|2024-10-25 00:50:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|409
1729817700000|2024-10-25 00:55:00|||||||||191
1729818000000|2024-10-25 01:00:00|10320.1|10318.1|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|156
1729818300000|2024-10-25 01:05:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|439
1729818600000|2024-10-25 01:10:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.5|10318.5|833
1729818900000|2024-10-25 01:15:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|494
1729819200000|2024-10-25 01:20:00|||||||||19
1729819500000|2024-10-25 01:25:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|191
1729819800000|2024-10-25 01:30:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|355
1729820100000|2024-10-25 01:35:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|280
1729820400000|2024-10-25 01:40:00|||||||||75
1729820700000|2024-10-25 01:45:00|||||||||226
1729821000000|2024-10-25 01:50:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|149
1729821300000|2024-10-25 01:55:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|571
1729821600000|2024-10-25 02:00:00|||||||||67
1729821900000|2024-10-25 02:05:00|||||||||28
1729822200000|2024-10-25 02:10:00|||||||||51
1729822500000|2024-10-25 02:15:00|||||||||4
1729823100000|2024-10-25 02:25:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|221
1729823400000|2024-10-25 02:30:00|||||||||1
1729823700000|2024-10-25 02:35:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|368
1729824000000|2024-10-25 02:40:00|||||||||3
1729824300000|2024-10-25 02:45:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|782
1729824600000|2024-10-25 02:50:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|87
1729824900000|2024-10-25 02:55:00|||||||||32
1729825200000|2024-10-25 03:00:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|92
1729825500000|2024-10-25 03:05:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|86
1729825800000|2024-10-25 03:10:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|523
1729826100000|2024-10-25 03:15:00|||||||||56
1729826400000|2024-10-25 03:20:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|461
1729826700000|2024-10-25 03:25:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.9|10318.9|35
1729827000000|2024-10-25 03:30:00|||||||||10
1729827300000|2024-10-25 03:35:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|109
1729827600000|2024-10-25 03:40:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|345
1729827900000|2024-10-25 03:45:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|135
1729828200000|2024-10-25 03:50:00|||||||||8
1729828500000|2024-10-25 03:55:00|||||||||149
1729828800000|2024-10-25 04:00:00|||||||||76
1729829100000|2024-10-25 04:05:00|||||||||20
1729829400000|2024-10-25 04:10:00|||||||||153
1729829700000|2024-10-25 04:15:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|793
1729830000000|2024-10-25 04:20:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|72
1729830300000|2024-10-25 04:25:00|||||||||3
1729830600000|2024-10-25 04:30:00|10321.3|10319.3|10321.1|10319.1|10321.3|10319.3|10321.1|10319.1|107
1729830900000|2024-10-25 04:35:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|51
1729831200000|2024-10-25 04:40:00|||||||||11
1729831500000|2024-10-25 04:45:00|||||||||35
1729831800000|2024-10-25 04:50:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|63
1729832400000|2024-10-25 05:00:00|||||||||90
1729832700000|2024-10-25 05:05:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|823
1729833000000|2024-10-25 05:10:00|10322.3|10320.3|10323.1|10321.1|10323.1|10321.1|10321.9|10319.9|1041
1729833300000|2024-10-25 05:15:00|||||||||1685
1729833600000|2024-10-25 05:20:00|10323.3|10321.3|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|291
1729833900000|2024-10-25 05:25:00|||||||||240
1729834200000|2024-10-25 05:30:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|280
1729834500000|2024-10-25 05:35:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|46
1729834800000|2024-10-25 05:40:00|||||||||30
1729835100000|2024-10-25 05:45:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|1577
1729835400000|2024-10-25 05:50:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|620
1729835700000|2024-10-25 05:55:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|745
1729836000000|2024-10-25 06:00:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|597
1729836300000|2024-10-25 06:05:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|635
1729836600000|2024-10-25 06:10:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|218
1729836900000|2024-10-25 06:15:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|407
1729837200000|2024-10-25 06:20:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|602
1729837500000|2024-10-25 06:25:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|376
1729837800000|2024-10-25 06:30:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|534
1729838100000|2024-10-25 06:35:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|357
1729838400000|2024-10-25 06:40:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|111
1729838700000|2024-10-25 06:45:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|384
1729839000000|2024-10-25 06:50:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|572
1729839300000|2024-10-25 06:55:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|248
1729839600000|2024-10-25 07:00:00|10323.1|10321.1|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|1034
1729839900000|2024-10-25 07:05:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|922
1729840200000|2024-10-25 07:10:00|10321.9|10319.9|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|1080
1729840500000|2024-10-25 07:15:00|10322.5|10320.5|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|408
1729840800000|2024-10-25 07:20:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|258
1729841100000|2024-10-25 07:25:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|603
1729841400000|2024-10-25 07:30:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|491
1729841700000|2024-10-25 07:35:00|10322.5|10320.5|10321.9|10319.9|10322.5|10320.5|10321.5|10319.5|4006
1729842000000|2024-10-25 07:40:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|2345
1729842300000|2024-10-25 07:45:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|2140
1729842600000|2024-10-25 07:50:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|3831
1729842900000|2024-10-25 07:55:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|3104
1729843200000|2024-10-25 08:00:00|10323.5|10321.5|10321.9|10319.9|10323.5|10321.5|10321.9|10319.9|4322
1729843500000|2024-10-25 08:05:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|645
1729843800000|2024-10-25 08:10:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|296
1729844100000|2024-10-25 08:15:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|933
1729844400000|2024-10-25 08:20:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|284
1729844700000|2024-10-25 08:25:00|10320.7|10318.7|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|405
1729845000000|2024-10-25 08:30:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|408
1729845300000|2024-10-25 08:35:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|528
1729845600000|2024-10-25 08:40:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|827
1729845900000|2024-10-25 08:45:00|||||||||32
1729846200000|2024-10-25 08:50:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|229
1729846500000|2024-10-25 08:55:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|370
1729846800000|2024-10-25 09:00:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|499
1729847100000|2024-10-25 09:05:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|1138
1729847400000|2024-10-25 09:10:00|10321.5|10319.5|10320.7|10318.7|10321.5|10319.5|10320.7|10318.7|398
1729847700000|2024-10-25 09:15:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|592
1729848000000|2024-10-25 09:20:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|527
1729848300000|2024-10-25 09:25:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.9|10318.9|336
1729848600000|2024-10-25 09:30:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|184
1729848900000|2024-10-25 09:35:00|||||||||339
1729849200000|2024-10-25 09:40:00|||||||||85
1729849500000|2024-10-25 09:45:00|||||||||149
1729849800000|2024-10-25 09:50:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|490
1729850100000|2024-10-25 09:55:00|10321.5|10319.5|10321.3|10319.3|10321.5|10319.5|10321.1|10319.1|407
1729850400000|2024-10-25 10:00:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|395
1729850700000|2024-10-25 10:05:00|||||||||19
1729851000000|2024-10-25 10:10:00|||||||||402
1729851300000|2024-10-25 10:15:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|1813
1729851600000|2024-10-25 10:20:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|1280
1729851900000|2024-10-25 10:25:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|731
1729852200000|2024-10-25 10:30:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|624
1729852500000|2024-10-25 10:35:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|150
1729852800000|2024-10-25 10:40:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|185
1729853100000|2024-10-25 10:45:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|562
1729853400000|2024-10-25 10:50:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|615
1729853700000|2024-10-25 10:55:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|55
1729854000000|2024-10-25 11:00:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|306
1729854300000|2024-10-25 11:05:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|312
1729854600000|2024-10-25 11:10:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|1740
1729854900000|2024-10-25 11:15:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|448
1729855200000|2024-10-25 11:20:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|329
1729855500000|2024-10-25 11:25:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.1|10319.1|4331
1729855800000|2024-10-25 11:30:00|10322.3|10320.3|10323.1|10321.1|10323.1|10321.1|10321.9|10319.9|2263
1729856100000|2024-10-25 11:35:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|896
1729856400000|2024-10-25 11:40:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|1351
1729856700000|2024-10-25 11:45:00|10324|10322|10324.6|10322.6|10325|10323|10323.9|10321.9|2876
1729857000000|2024-10-25 11:50:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|1866
1729857300000|2024-10-25 11:55:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|3052
1729857600000|2024-10-25 12:00:00|10323.9|10321.9|10322.7|10320.7|10323.9|10321.9|10321.9|10319.9|4071
1729857900000|2024-10-25 12:05:00|10322.3|10320.3|10323.1|10321.1|10323.9|10321.9|10322.3|10320.3|1664
1729858200000|2024-10-25 12:10:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|3385
1729858500000|2024-10-25 12:15:00|10322.3|10320.3|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|3052
1729858800000|2024-10-25 12:20:00|10321.5|10319.5|10320.7|10318.7|10321.9|10319.9|10320.3|10318.3|5269
1729859100000|2024-10-25 12:25:00|10321.1|10319.1|10320.9|10318.9|10321.5|10319.5|10320.7|10318.7|2840
1729859400000|2024-10-25 12:30:00|10320.3|10318.3|10321.5|10319.5|10321.5|10319.5|10319.6|10317.6|9001
1729859700000|2024-10-25 12:35:00|10321.9|10319.9|10322.3|10320.3|10323.1|10321.1|10321.5|10319.5|2905
1729860000000|2024-10-25 12:40:00|10322.7|10320.7|10323.9|10321.9|10324.2|10322.2|10322.7|10320.7|2273
1729860300000|2024-10-25 12:45:00|10324.2|10322.2|10324.6|10322.6|10325|10323|10323.9|10321.9|2803
1729860600000|2024-10-25 12:50:00|10325|10323|10324.2|10322.2|10325|10323|10323.5|10321.5|3269
1729860900000|2024-10-25 12:55:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1665
1729861200000|2024-10-25 13:00:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|2241
1729861500000|2024-10-25 13:05:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10324.2|10322.2|1079
1729861800000|2024-10-25 13:10:00|10324.4|10322.4|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|800
1729862100000|2024-10-25 13:15:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|2432
1729862400000|2024-10-25 13:20:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|2830
1729862700000|2024-10-25 13:25:00|10324.4|10322.4|10324.6|10322.6|10325|10323|10324.2|10322.2|1290
1729863000000|2024-10-25 13:30:00|10325|10323|10324.2|10322.2|10325|10323|10323.5|10321.5|3306
1729863300000|2024-10-25 13:35:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10323.9|10321.9|2572
1729863600000|2024-10-25 13:40:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|2170
1729863900000|2024-10-25 13:45:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10323.9|10321.9|1821
1729864200000|2024-10-25 13:50:00|10325.2|10323.2|10325.4|10323.4|10325.8|10323.8|10325|10323|3053
1729864500000|2024-10-25 13:55:00|10325|10323|10325.8|10323.8|10325.8|10323.8|10324.6|10322.6|2869
1729864800000|2024-10-25 14:00:00|10325.4|10323.4|10325.8|10323.8|10326.6|10324.6|10325.4|10323.4|5575
1729865100000|2024-10-25 14:05:00|10325.4|10323.4|10324.2|10322.2|10326.2|10324.2|10324.2|10322.2|11203
1729865400000|2024-10-25 14:10:00|10323.9|10321.9|10323.5|10321.5|10324.6|10322.6|10323.5|10321.5|2925
1729865700000|2024-10-25 14:15:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10322.7|10320.7|1496
1729866000000|2024-10-25 14:20:00|10324.2|10322.2|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|1639
1729866300000|2024-10-25 14:25:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|1438
1729866600000|2024-10-25 14:30:00|10323.9|10321.9|10321.1|10319.1|10323.9|10321.9|10321.1|10319.1|5697
1729866900000|2024-10-25 14:35:00|10321.5|10319.5|10321.5|10319.5|10322.3|10320.3|10320.7|10318.7|6113
1729867200000|2024-10-25 14:40:00|10321.1|10319.1|10321.9|10319.9|10322.3|10320.3|10321.1|10319.1|3277
1729867500000|2024-10-25 14:45:00|10322.3|10320.3|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|2458
1729867800000|2024-10-25 14:50:00|10322.3|10320.3|10321.1|10319.1|10322.7|10320.7|10321.1|10319.1|2660
1729868100000|2024-10-25 14:55:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10319.9|10317.9|4467
1729868400000|2024-10-25 15:00:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|2196
1729868700000|2024-10-25 15:05:00|10321.9|10319.9|10322.7|10320.7|10322.7|10320.7|10321.9|10319.9|3478
1729869000000|2024-10-25 15:10:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|2403
1729869300000|2024-10-25 15:15:00|10322.3|10320.3|10321.5|10319.5|10322.7|10320.7|10321.5|10319.5|1967
1729869600000|2024-10-25 15:20:00|10321.7|10319.7|10321.5|10319.5|10321.9|10319.9|10321.3|10319.3|473
1729869900000|2024-10-25 15:25:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|1791
1729870200000|2024-10-25 15:30:00|10321.7|10319.7|10320.7|10318.7|10321.7|10319.7|10320.7|10318.7|1603
1729870500000|2024-10-25 15:35:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|1754
1729870800000|2024-10-25 15:40:00|10321.1|10319.1|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|988
1729871100000|2024-10-25 15:45:00|10320.7|10318.7|10319.6|10317.6|10320.7|10318.7|10319.6|10317.6|1640
1729871400000|2024-10-25 15:50:00|10319.9|10317.9|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|2307
1729871700000|2024-10-25 15:55:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|4475
1729872000000|2024-10-25 16:00:00|10318.8|10316.8|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|2333
1729872300000|2024-10-25 16:05:00|10319.6|10317.6|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|1003
1729872600000|2024-10-25 16:10:00|10319.2|10317.2|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|798
1729872900000|2024-10-25 16:15:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10318|10316|1439
1729873200000|2024-10-25 16:20:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|718
1729873500000|2024-10-25 16:25:00|10318|10316|10318|10316|10318.4|10316.4|10318|10316|2249
1729873800000|2024-10-25 16:30:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|1084
1729874100000|2024-10-25 16:35:00|10318|10316|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|2945
1729874400000|2024-10-25 16:40:00|10318|10316|10318|10316|10318.4|10316.4|10317.6|10315.6|7036
1729874700000|2024-10-25 16:45:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318|10316|864
1729875000000|2024-10-25 16:50:00|10318|10316|10318|10316|10318.4|10316.4|10318|10316|1634
1729875300000|2024-10-25 16:55:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|1208
1729875600000|2024-10-25 17:00:00|10318.4|10316.4|10317.2|10315.2|10318.4|10316.4|10317.2|10315.2|1675
1729875900000|2024-10-25 17:05:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|1918
1729876200000|2024-10-25 17:10:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|373
1729876500000|2024-10-25 17:15:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|772
1729876800000|2024-10-25 17:20:00|10316.8|10314.8|10317.2|10315.2|10317.4|10315.4|10316.8|10314.8|898
1729877100000|2024-10-25 17:25:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|1188
1729877400000|2024-10-25 17:30:00|||||||||174
1729877700000|2024-10-25 17:35:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|2055
1729878000000|2024-10-25 17:40:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|1414
1729878300000|2024-10-25 17:45:00|10317.4|10315.4|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|826
1729878600000|2024-10-25 17:50:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|1071
1729878900000|2024-10-25 17:55:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316|10314|2374
1729879200000|2024-10-25 18:00:00|10316|10314|10316|10314|10316|10314|10316|10314|564
1729879500000|2024-10-25 18:05:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|1271
1729879800000|2024-10-25 18:10:00|10316.4|10314.4|10316|10314|10316.8|10314.8|10316|10314|391
1729880100000|2024-10-25 18:15:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|944
1729880400000|2024-10-25 18:20:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|2421
1729880700000|2024-10-25 18:25:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|1590
1729881000000|2024-10-25 18:30:00|10314.7|10312.7|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|1231
1729881300000|2024-10-25 18:35:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|1800
1729881600000|2024-10-25 18:40:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|373
1729881900000|2024-10-25 18:45:00|||||||||233
1729882200000|2024-10-25 18:50:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|735
1729882500000|2024-10-25 18:55:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|5621
1729882800000|2024-10-25 19:00:00|10313.7|10311.7|10312.9|10310.9|10314.1|10312.1|10312.9|10310.9|1895
1729883100000|2024-10-25 19:05:00|10313.3|10311.3|10312.1|10310.1|10313.3|10311.3|10311.7|10309.7|5374
1729883400000|2024-10-25 19:10:00|10311.7|10309.7|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|3147
1729883700000|2024-10-25 19:15:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|2327
1729884000000|2024-10-25 19:20:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|2883
1729884300000|2024-10-25 19:25:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311|10309|2047
1729884600000|2024-10-25 19:30:00|||||||||656
1729884900000|2024-10-25 19:35:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|890
1729885200000|2024-10-25 19:40:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|600
1729885500000|2024-10-25 19:45:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|1337
1729885800000|2024-10-25 19:50:00|10312.1|10310.1|10312.9|10310.9|10312.9|10310.9|10311.7|10309.7|1310
1729886100000|2024-10-25 19:55:00|10312.5|10310.5|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|4472
1729886400000|2024-10-25 20:00:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|1607
1729886700000|2024-10-25 20:05:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|1261
1729887000000|2024-10-25 20:10:00|||||||||760
1729887300000|2024-10-25 20:15:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|747
1729887600000|2024-10-25 20:20:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|713
1729887900000|2024-10-25 20:25:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|1801
1729888200000|2024-10-25 20:30:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|620
1729888500000|2024-10-25 20:35:00|||||||||1400
1729888800000|2024-10-25 20:40:00|||||||||62
1729889100000|2024-10-25 20:45:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|1385
1729889400000|2024-10-25 20:50:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|1448
1729889700000|2024-10-25 20:55:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|1776
1730066400000|2024-10-27 22:00:00|10306.7|10304.7|10309|10307|10310|10308|10306.7|10304.7|3473
1730066700000|2024-10-27 22:05:00|10309.4|10307.4|10308.2|10306.2|10309.4|10307.4|10307.4|10305.4|1147
1730067000000|2024-10-27 22:10:00|10307.8|10305.8|10308.6|10306.6|10309|10307|10307.8|10305.8|1301
1730067300000|2024-10-27 22:15:00|10308.8|10306.8|10308.6|10306.6|10309|10307|10307.8|10305.8|678
1730067600000|2024-10-27 22:20:00|10308.8|10306.8|10309|10307|10309.4|10307.4|10308.4|10306.4|385
1730067900000|2024-10-27 22:25:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|330
1730068200000|2024-10-27 22:30:00|10309.4|10307.4|10308.6|10306.6|10309.8|10307.8|10308.6|10306.6|541
1730068500000|2024-10-27 22:35:00|10309|10307|10308.4|10306.4|10309|10307|10308.2|10306.2|728
1730068800000|2024-10-27 22:40:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|800
1730069100000|2024-10-27 22:45:00|10308.4|10306.4|10308.2|10306.2|10309|10307|10308.2|10306.2|744
1730069400000|2024-10-27 22:50:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|419
1730069700000|2024-10-27 22:55:00|10308|10306|10307.4|10305.4|10308.2|10306.2|10307.1|10305.1|701
1730070000000|2024-10-27 23:00:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|489
1730070300000|2024-10-27 23:05:00|10308|10306|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|912
1730070600000|2024-10-27 23:10:00|10307.6|10305.6|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|470
1730070900000|2024-10-27 23:15:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|1113
1730071200000|2024-10-27 23:20:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|834
1730071500000|2024-10-27 23:25:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|273
1730071800000|2024-10-27 23:30:00|||||||||41
1730072100000|2024-10-27 23:35:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|264
1730072400000|2024-10-27 23:40:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|517
1730072700000|2024-10-27 23:45:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|67
1730073000000|2024-10-27 23:50:00|||||||||49
1730073300000|2024-10-27 23:55:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|747
1730073600000|2024-10-28 00:00:00|10307.6|10305.6|10307.6|10305.6|10307.8|10305.8|10307.1|10305.1|787
1730073900000|2024-10-28 00:05:00|10307.8|10305.8|10306.3|10304.3|10307.8|10305.8|10305.9|10303.9|1557
1730074200000|2024-10-28 00:10:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|772
1730074500000|2024-10-28 00:15:00|10306.7|10304.7|10305.9|10303.9|10306.7|10304.7|10305.5|10303.5|3595
1730074800000|2024-10-28 00:20:00|10305.7|10303.7|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|592
1730075100000|2024-10-28 00:25:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1777
1730075400000|2024-10-28 00:30:00|10305.1|10303.1|10305.1|10303.1|10305.7|10303.7|10305.1|10303.1|1137
1730075700000|2024-10-28 00:35:00|10304.7|10302.7|10305.3|10303.3|10305.5|10303.5|10304.7|10302.7|1711
1730076000000|2024-10-28 00:40:00|10305.5|10303.5|10306.3|10304.3|10306.3|10304.3|10305.1|10303.1|469
1730076300000|2024-10-28 00:45:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|181
1730076600000|2024-10-28 00:50:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|637
1730076900000|2024-10-28 00:55:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|1057
1730077200000|2024-10-28 01:00:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|440
1730077500000|2024-10-28 01:05:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|397
1730077800000|2024-10-28 01:10:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|183
1730078100000|2024-10-28 01:15:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|409
1730078700000|2024-10-28 01:25:00|||||||||5
1730079000000|2024-10-28 01:30:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|583
1730079300000|2024-10-28 01:35:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|614
1730079600000|2024-10-28 01:40:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|779
1730079900000|2024-10-28 01:45:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|287
1730080200000|2024-10-28 01:50:00|10306.5|10304.5|10306.7|10304.7|10306.9|10304.9|10306.3|10304.3|184
1730080500000|2024-10-28 01:55:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|122
1730080800000|2024-10-28 02:00:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|707
1730081100000|2024-10-28 02:05:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|199
1730081400000|2024-10-28 02:10:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|308
1730081700000|2024-10-28 02:15:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|433
1730082000000|2024-10-28 02:20:00|10305.9|10303.9|10306.5|10304.5|10306.7|10304.7|10305.9|10303.9|548
1730082300000|2024-10-28 02:25:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|116
1730082600000|2024-10-28 02:30:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|1710
1730082900000|2024-10-28 02:35:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|128
1730083200000|2024-10-28 02:40:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|46
1730083500000|2024-10-28 02:45:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|758
1730083800000|2024-10-28 02:50:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|496
1730084100000|2024-10-28 02:55:00|||||||||63
1730084400000|2024-10-28 03:00:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|162
1730084700000|2024-10-28 03:05:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.3|10305.3|165
1730085000000|2024-10-28 03:10:00|||||||||3
1730085300000|2024-10-28 03:15:00|||||||||7
1730085600000|2024-10-28 03:20:00|||||||||413
1730085900000|2024-10-28 03:25:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|2864
1730086200000|2024-10-28 03:30:00|||||||||172
1730086500000|2024-10-28 03:35:00|||||||||12
1730086800000|2024-10-28 03:40:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|512
1730087100000|2024-10-28 03:45:00|||||||||23
1730087400000|2024-10-28 03:50:00|||||||||86
1730087700000|2024-10-28 03:55:00|||||||||48
1730088000000|2024-10-28 04:00:00|||||||||398
1730088300000|2024-10-28 04:05:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|27
1730088600000|2024-10-28 04:10:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|127
1730088900000|2024-10-28 04:15:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|323
1730089200000|2024-10-28 04:20:00|10309|10307|10309|10307|10309|10307|10309|10307|61
1730089500000|2024-10-28 04:25:00|10308.6|10306.6|10309|10307|10309|10307|10308.6|10306.6|1067
1730089800000|2024-10-28 04:30:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.6|10306.6|251
1730090100000|2024-10-28 04:35:00|||||||||36
1730090400000|2024-10-28 04:40:00|10308.8|10306.8|10308.6|10306.6|10309|10307|10308.6|10306.6|296
1730090700000|2024-10-28 04:45:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|127
1730091000000|2024-10-28 04:50:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|260
1730091300000|2024-10-28 04:55:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|40
1730091600000|2024-10-28 05:00:00|||||||||3
1730091900000|2024-10-28 05:05:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|336
1730092200000|2024-10-28 05:10:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|52
1730092500000|2024-10-28 05:15:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|265
1730092800000|2024-10-28 05:20:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|510
1730093100000|2024-10-28 05:25:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|391
1730093400000|2024-10-28 05:30:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|471
1730093700000|2024-10-28 05:35:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|399
1730094000000|2024-10-28 05:40:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|510
1730094600000|2024-10-28 05:50:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|196
1730094900000|2024-10-28 05:55:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|704
1730095200000|2024-10-28 06:00:00|||||||||148
1730095500000|2024-10-28 06:05:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|520
1730095800000|2024-10-28 06:10:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|340
1730096100000|2024-10-28 06:15:00|||||||||5
1730096400000|2024-10-28 06:20:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|553
1730096700000|2024-10-28 06:25:00|10306.5|10304.5|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|1789
1730097000000|2024-10-28 06:30:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|1101
1730097300000|2024-10-28 06:35:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|527
1730097600000|2024-10-28 06:40:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|891
1730097900000|2024-10-28 06:45:00|10305.5|10303.5|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|608
1730098200000|2024-10-28 06:50:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|665
1730098500000|2024-10-28 06:55:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|751
1730098800000|2024-10-28 07:00:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|481
1730099100000|2024-10-28 07:05:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|386
1730099400000|2024-10-28 07:10:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|371
1730099700000|2024-10-28 07:15:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|745
1730100000000|2024-10-28 07:20:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|422
1730100300000|2024-10-28 07:25:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|128
1730100600000|2024-10-28 07:30:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|789
1730100900000|2024-10-28 07:35:00|10307.1|10305.1|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|1713
1730101200000|2024-10-28 07:40:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|635
1730101500000|2024-10-28 07:45:00|10307.8|10305.8|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|713
1730101800000|2024-10-28 07:50:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|1696
1730102100000|2024-10-28 07:55:00|10307.6|10305.6|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|217
1730102400000|2024-10-28 08:00:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.3|10304.3|1015
1730102700000|2024-10-28 08:05:00|10307.1|10305.1|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|1719
1730103000000|2024-10-28 08:10:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|863
1730103300000|2024-10-28 08:15:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|659
1730103600000|2024-10-28 08:20:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|858
1730103900000|2024-10-28 08:25:00|10307.6|10305.6|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|941
1730104200000|2024-10-28 08:30:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|3410
1730104500000|2024-10-28 08:35:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|2820
1730104800000|2024-10-28 08:40:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|1100
1730105100000|2024-10-28 08:45:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|235
1730105400000|2024-10-28 08:50:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|1125
1730105700000|2024-10-28 08:55:00|10307.1|10305.1|10307.8|10305.8|10308|10306|10307.1|10305.1|1041
1730106000000|2024-10-28 09:00:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|367
1730106300000|2024-10-28 09:05:00|10308|10306|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|380
1730106600000|2024-10-28 09:10:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|229
1730106900000|2024-10-28 09:15:00|||||||||481
1730107200000|2024-10-28 09:20:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|453
1730107500000|2024-10-28 09:25:00|10308|10306|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|556
1730107800000|2024-10-28 09:30:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|771
1730108100000|2024-10-28 09:35:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|621
1730108400000|2024-10-28 09:40:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|1162
1730108700000|2024-10-28 09:45:00|10308.6|10306.6|10309|10307|10309|10307|10308.2|10306.2|1087
1730109000000|2024-10-28 09:50:00|||||||||367
1730109300000|2024-10-28 09:55:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|465
1730109600000|2024-10-28 10:00:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|1523
1730109900000|2024-10-28 10:05:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|556
1730110200000|2024-10-28 10:10:00|10309.8|10307.8|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|1179
1730110500000|2024-10-28 10:15:00|10310.2|10308.2|10311|10309|10311|10309|10310.2|10308.2|966
1730110800000|2024-10-28 10:20:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|4928
1730111100000|2024-10-28 10:25:00|10310.4|10308.4|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|360
1730111400000|2024-10-28 10:30:00|10311|10309|10310.2|10308.2|10311|10309|10310.2|10308.2|1226
1730111700000|2024-10-28 10:35:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|569
1730112000000|2024-10-28 10:40:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|835
1730112300000|2024-10-28 10:45:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10310.4|10308.4|168
1730112600000|2024-10-28 10:50:00|10311|10309|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|816
1730112900000|2024-10-28 10:55:00|10311|10309|10311.4|10309.4|10311.7|10309.7|10311|10309|1594
1730113200000|2024-10-28 11:00:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|727
1730113500000|2024-10-28 11:05:00|10311.5|10309.5|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|997
1730113800000|2024-10-28 11:10:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|598
1730114100000|2024-10-28 11:15:00|10311|10309|10310.6|10308.6|10311.4|10309.4|10310.2|10308.2|854
1730114400000|2024-10-28 11:20:00|||||||||293
1730114700000|2024-10-28 11:25:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|178
1730115000000|2024-10-28 11:30:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|975
1730115300000|2024-10-28 11:35:00|10311|10309|10311|10309|10311|10309|10311|10309|766
1730115600000|2024-10-28 11:40:00|10310.8|10308.8|10311|10309|10311|10309|10310.8|10308.8|430
1730115900000|2024-10-28 11:45:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|1047
1730116200000|2024-10-28 11:50:00|10311|10309|10311|10309|10311.4|10309.4|10311|10309|590
1730116500000|2024-10-28 11:55:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|816
1730116800000|2024-10-28 12:00:00|10310.2|10308.2|10311|10309|10311|10309|10310.2|10308.2|1657
1730117100000|2024-10-28 12:05:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311|10309|2391
1730117400000|2024-10-28 12:10:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|1024
1730117700000|2024-10-28 12:15:00|10311.7|10309.7|10312.5|10310.5|10312.9|10310.9|10311.5|10309.5|1472
1730118000000|2024-10-28 12:20:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|1763
1730118300000|2024-10-28 12:25:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10311.4|10309.4|3229
1730118600000|2024-10-28 12:30:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|2840
1730118900000|2024-10-28 12:35:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|2018
1730119200000|2024-10-28 12:40:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|3529
1730119500000|2024-10-28 12:45:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|3023
1730119800000|2024-10-28 12:50:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|2400
1730120100000|2024-10-28 12:55:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|1863
1730120400000|2024-10-28 13:00:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|2021
1730120700000|2024-10-28 13:05:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|1515
1730121000000|2024-10-28 13:10:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|2204
1730121300000|2024-10-28 13:15:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|1116
1730121600000|2024-10-28 13:20:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|1870
1730121900000|2024-10-28 13:25:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|1365
1730122200000|2024-10-28 13:30:00|10312.9|10310.9|10312.1|10310.1|10313.3|10311.3|10311.7|10309.7|6360
1730122500000|2024-10-28 13:35:00|10311.7|10309.7|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|1578
1730122800000|2024-10-28 13:40:00|10312.3|10310.3|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|2408
1730123100000|2024-10-28 13:45:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|1202
1730123400000|2024-10-28 13:50:00|10312.1|10310.1|10312.5|10310.5|10313.3|10311.3|10312.1|10310.1|7864
1730123700000|2024-10-28 13:55:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|1996
1730124000000|2024-10-28 14:00:00|10311.9|10309.9|10311|10309|10312.1|10310.1|10310.6|10308.6|1666
1730124300000|2024-10-28 14:05:00|10310.6|10308.6|10309.4|10307.4|10311|10309|10309.4|10307.4|5433
1730124600000|2024-10-28 14:10:00|10309|10307|10309.8|10307.8|10310.2|10308.2|10309|10307|8957
1730124900000|2024-10-28 14:15:00|10309.4|10307.4|10310.2|10308.2|10310.6|10308.6|10309.4|10307.4|1030
1730125200000|2024-10-28 14:20:00|10310|10308|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|2920
1730125500000|2024-10-28 14:25:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|4687
1730125800000|2024-10-28 14:30:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|1689
1730126100000|2024-10-28 14:35:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309|10307|1293
1730126400000|2024-10-28 14:40:00|10309|10307|10309|10307|10309.4|10307.4|10309|10307|1626
1730126700000|2024-10-28 14:45:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|753
1730127000000|2024-10-28 14:50:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|1481
1730127300000|2024-10-28 14:55:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|297
1730127600000|2024-10-28 15:00:00|10309|10307|10309.8|10307.8|10309.8|10307.8|10309|10307|5805
1730127900000|2024-10-28 15:05:00|10309.4|10307.4|10309|10307|10309.8|10307.8|10309|10307|3357
1730128200000|2024-10-28 15:10:00|10309.2|10307.2|10309|10307|10309.4|10307.4|10309|10307|909
1730128500000|2024-10-28 15:15:00|10308.6|10306.6|10309|10307|10309.4|10307.4|10308.6|10306.6|3076
1730128800000|2024-10-28 15:20:00|10309.4|10307.4|10308.6|10306.6|10309.4|10307.4|10308.6|10306.6|4220
1730129100000|2024-10-28 15:25:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|1703
1730129400000|2024-10-28 15:30:00|10309|10307|10307.1|10305.1|10309.4|10307.4|10306.7|10304.7|7795
1730129700000|2024-10-28 15:35:00|10307.4|10305.4|10305.9|10303.9|10307.8|10305.8|10305.9|10303.9|5796
1730130000000|2024-10-28 15:40:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.5|10303.5|6253
1730130300000|2024-10-28 15:45:00|10307.1|10305.1|10305.9|10303.9|10307.1|10305.1|10305.9|10303.9|3509
1730130600000|2024-10-28 15:50:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|3396
1730130900000|2024-10-28 15:55:00|10305.5|10303.5|10305.1|10303.1|10306.3|10304.3|10305.1|10303.1|2122
1730131200000|2024-10-28 16:00:00|10305.3|10303.3|10305.9|10303.9|10305.9|10303.9|10304.7|10302.7|3080
1730131500000|2024-10-28 16:05:00|10306.3|10304.3|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|587
1730131800000|2024-10-28 16:10:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1856
1730132100000|2024-10-28 16:15:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|1326
1730132400000|2024-10-28 16:20:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1345
1730132700000|2024-10-28 16:25:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|2338
1730133000000|2024-10-28 16:30:00|||||||||1187
1730133300000|2024-10-28 16:35:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|2358
1730133600000|2024-10-28 16:40:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|2570
1730133900000|2024-10-28 16:45:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|5195
1730134200000|2024-10-28 16:50:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|5097
1730134500000|2024-10-28 16:55:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|2678
1730134800000|2024-10-28 17:00:00|10304.7|10302.7|10303.5|10301.5|10304.9|10302.9|10302.4|10300.4|5049
1730135100000|2024-10-28 17:05:00|10303.9|10301.9|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|3398
1730135400000|2024-10-28 17:10:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|7646
1730135700000|2024-10-28 17:15:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|6464
1730136000000|2024-10-28 17:20:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|1329
1730136300000|2024-10-28 17:25:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|983
1730136600000|2024-10-28 17:30:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|420
1730136900000|2024-10-28 17:35:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|837
1730137200000|2024-10-28 17:40:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|628
1730137500000|2024-10-28 17:45:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.3|10301.3|404
1730137800000|2024-10-28 17:50:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|3764
1730138100000|2024-10-28 17:55:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1470
1730138400000|2024-10-28 18:00:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|5504
1730138700000|2024-10-28 18:05:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|5331
1730139000000|2024-10-28 18:10:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|241
1730139300000|2024-10-28 18:15:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|3539
1730139600000|2024-10-28 18:20:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|1044
1730139900000|2024-10-28 18:25:00|||||||||762
1730140200000|2024-10-28 18:30:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|3375
1730140500000|2024-10-28 18:35:00|10303.9|10301.9|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|2634
1730140800000|2024-10-28 18:40:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|994
1730141100000|2024-10-28 18:45:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10304.7|10302.7|3517
1730141400000|2024-10-28 18:50:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|3285
1730141700000|2024-10-28 18:55:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|4697
1730142000000|2024-10-28 19:00:00|10306.1|10304.1|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|3293
1730142300000|2024-10-28 19:05:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|1935
1730142600000|2024-10-28 19:10:00|10305.9|10303.9|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|1597
1730142900000|2024-10-28 19:15:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|876
1730143200000|2024-10-28 19:20:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1838
1730143500000|2024-10-28 19:25:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|5041
1730143800000|2024-10-28 19:30:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|723
1730144100000|2024-10-28 19:35:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|2086
1730144400000|2024-10-28 19:40:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|1754
1730144700000|2024-10-28 19:45:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1937
1730145000000|2024-10-28 19:50:00|||||||||349
1730145300000|2024-10-28 19:55:00|10307.1|10305.1|10307.1|10305.1|10307.3|10305.3|10307.1|10305.1|5687
1730145600000|2024-10-28 20:00:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|3438
1730145900000|2024-10-28 20:05:00|||||||||1073
1730146200000|2024-10-28 20:10:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1113
1730146500000|2024-10-28 20:15:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|1613
1730146800000|2024-10-28 20:20:00|||||||||237
1730147100000|2024-10-28 20:25:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|900
1730147400000|2024-10-28 20:30:00|||||||||313
1730147700000|2024-10-28 20:35:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|607
1730148000000|2024-10-28 20:40:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|720
1730148300000|2024-10-28 20:45:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|2924
1730148600000|2024-10-28 20:50:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|4116
1730148900000|2024-10-28 20:55:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|2903
1730152800000|2024-10-28 22:00:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|134
1730153100000|2024-10-28 22:05:00|10305.7|10303.7|10305.5|10303.5|10305.7|10303.7|10305.5|10303.5|194
1730153400000|2024-10-28 22:10:00|||||||||309
1730153700000|2024-10-28 22:15:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|128
1730154000000|2024-10-28 22:20:00|||||||||24
1730154300000|2024-10-28 22:25:00|||||||||371
1730154600000|2024-10-28 22:30:00|||||||||9
1730155200000|2024-10-28 22:40:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.7|10303.7|68
1730155500000|2024-10-28 22:45:00|||||||||13
1730155800000|2024-10-28 22:50:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|428
1730156100000|2024-10-28 22:55:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|772
1730156400000|2024-10-28 23:00:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|944
1730156700000|2024-10-28 23:05:00|||||||||1
1730157000000|2024-10-28 23:10:00|||||||||3
1730157300000|2024-10-28 23:15:00|||||||||55
1730157600000|2024-10-28 23:20:00|||||||||3
1730157900000|2024-10-28 23:25:00|10306.3|10304.3|10306.3|10304.3|10306.5|10304.5|10306.3|10304.3|113
1730158200000|2024-10-28 23:30:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1354
1730158500000|2024-10-28 23:35:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|93
1730158800000|2024-10-28 23:40:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|202
1730159100000|2024-10-28 23:45:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|143
1730159400000|2024-10-28 23:50:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|144
1730159700000|2024-10-28 23:55:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|282
1730160000000|2024-10-29 00:00:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|452
1730160300000|2024-10-29 00:05:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|826
1730160600000|2024-10-29 00:10:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|107
1730160900000|2024-10-29 00:15:00|||||||||60
1730161200000|2024-10-29 00:20:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|338
1730161500000|2024-10-29 00:25:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|218
1730161800000|2024-10-29 00:30:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|370
1730162100000|2024-10-29 00:35:00|||||||||306
1730162400000|2024-10-29 00:40:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|549
1730162700000|2024-10-29 00:45:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|272
1730163000000|2024-10-29 00:50:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|157
1730163300000|2024-10-29 00:55:00|||||||||16
1730163600000|2024-10-29 01:00:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|352
1730163900000|2024-10-29 01:05:00|||||||||28
1730164200000|2024-10-29 01:10:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.6|10305.6|286
1730164500000|2024-10-29 01:15:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.3|10305.3|850
1730164800000|2024-10-29 01:20:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|64
1730165100000|2024-10-29 01:25:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|1599
1730165400000|2024-10-29 01:30:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|499
1730165700000|2024-10-29 01:35:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|98
1730166000000|2024-10-29 01:40:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|248
1730166300000|2024-10-29 01:45:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|149
1730166600000|2024-10-29 01:50:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|238
1730166900000|2024-10-29 01:55:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|120
1730167200000|2024-10-29 02:00:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|69
1730167500000|2024-10-29 02:05:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|202
1730167800000|2024-10-29 02:10:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|534
1730168100000|2024-10-29 02:15:00|10307.1|10305.1|10307.3|10305.3|10307.4|10305.4|10307.1|10305.1|339
1730168400000|2024-10-29 02:20:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|38
1730168700000|2024-10-29 02:25:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|255
1730169000000|2024-10-29 02:30:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|105
1730169300000|2024-10-29 02:35:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|409
1730169600000|2024-10-29 02:40:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|84
1730169900000|2024-10-29 02:45:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|548
1730170200000|2024-10-29 02:50:00|10307.3|10305.3|10307.1|10305.1|10307.3|10305.3|10307.1|10305.1|24
1730170500000|2024-10-29 02:55:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|557
1730170800000|2024-10-29 03:00:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|990
1730171100000|2024-10-29 03:05:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|335
1730171400000|2024-10-29 03:10:00|||||||||377
1730171700000|2024-10-29 03:15:00|||||||||105
1730172000000|2024-10-29 03:20:00|||||||||7
1730172300000|2024-10-29 03:25:00|10306.5|10304.5|10306.3|10304.3|10306.5|10304.5|10306.3|10304.3|834
1730172600000|2024-10-29 03:30:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|513
1730172900000|2024-10-29 03:35:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|610
1730173200000|2024-10-29 03:40:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|365
1730173500000|2024-10-29 03:45:00|||||||||1011
1730173800000|2024-10-29 03:50:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|240
1730174100000|2024-10-29 03:55:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|382
1730174400000|2024-10-29 04:00:00|||||||||72
1730174700000|2024-10-29 04:05:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10306.5|10304.5|58
1730175000000|2024-10-29 04:10:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|289
1730175300000|2024-10-29 04:15:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|133
1730175600000|2024-10-29 04:20:00|||||||||3
1730175900000|2024-10-29 04:25:00|||||||||1
1730176200000|2024-10-29 04:30:00|||||||||56
1730176500000|2024-10-29 04:35:00|||||||||38
1730176800000|2024-10-29 04:40:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|211
1730177100000|2024-10-29 04:45:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|302
1730177400000|2024-10-29 04:50:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|221
1730177700000|2024-10-29 04:55:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|234
1730178000000|2024-10-29 05:00:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|52
1730178300000|2024-10-29 05:05:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|159
1730178600000|2024-10-29 05:10:00|||||||||21
1730178900000|2024-10-29 05:15:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|700
1730179200000|2024-10-29 05:20:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|188
1730179800000|2024-10-29 05:30:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|112
1730180400000|2024-10-29 05:40:00|||||||||46
1730180700000|2024-10-29 05:45:00|10306.7|10304.7|10306.7|10304.7|10306.9|10304.9|10306.7|10304.7|68
1730181000000|2024-10-29 05:50:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|52
1730181300000|2024-10-29 05:55:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|287
1730181600000|2024-10-29 06:00:00|||||||||89
1730181900000|2024-10-29 06:05:00|||||||||3
1730182200000|2024-10-29 06:10:00|||||||||6
1730182500000|2024-10-29 06:15:00|||||||||78
1730182800000|2024-10-29 06:20:00|||||||||208
1730183100000|2024-10-29 06:25:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|255
1730183400000|2024-10-29 06:30:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|802
1730183700000|2024-10-29 06:35:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|362
1730184000000|2024-10-29 06:40:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|214
1730184300000|2024-10-29 06:45:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|230
1730184600000|2024-10-29 06:50:00|10307.4|10305.4|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|1268
1730184900000|2024-10-29 06:55:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|616
1730185200000|2024-10-29 07:00:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|745
1730185500000|2024-10-29 07:05:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|340
1730185800000|2024-10-29 07:10:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|573
1730186100000|2024-10-29 07:15:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|111
1730186400000|2024-10-29 07:20:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1017
1730186700000|2024-10-29 07:25:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1433
1730187000000|2024-10-29 07:30:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|719
1730187300000|2024-10-29 07:35:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|165
1730187600000|2024-10-29 07:40:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|314
1730187900000|2024-10-29 07:45:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|336
1730188200000|2024-10-29 07:50:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|253
1730188500000|2024-10-29 07:55:00|10306.3|10304.3|10307.4|10305.4|10307.4|10305.4|10306.3|10304.3|568
1730188800000|2024-10-29 08:00:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10305.9|10303.9|865
1730189100000|2024-10-29 08:05:00|10306.3|10304.3|10305.7|10303.7|10306.7|10304.7|10305.5|10303.5|497
1730189400000|2024-10-29 08:10:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10304.7|10302.7|977
1730189700000|2024-10-29 08:15:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|1362
1730190000000|2024-10-29 08:20:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|1499
1730190300000|2024-10-29 08:25:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1275
1730190600000|2024-10-29 08:30:00|10303.5|10301.5|10303.7|10301.7|10304.3|10302.3|10303.5|10301.5|2975
1730190900000|2024-10-29 08:35:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1395
1730191200000|2024-10-29 08:40:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|574
1730191500000|2024-10-29 08:45:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|1295
1730191800000|2024-10-29 08:50:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|1297
1730192100000|2024-10-29 08:55:00|10302.6|10300.6|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|2270
1730192400000|2024-10-29 09:00:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|751
1730192700000|2024-10-29 09:05:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|684
1730193000000|2024-10-29 09:10:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|665
1730193300000|2024-10-29 09:15:00|10302.2|10300.2|10302.4|10300.4|10302.8|10300.8|10302|10300|1141
1730193600000|2024-10-29 09:20:00|10302.8|10300.8|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|799
1730193900000|2024-10-29 09:25:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|1330
1730194200000|2024-10-29 09:30:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|407
1730194500000|2024-10-29 09:35:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|787
1730194800000|2024-10-29 09:40:00|10303.7|10301.7|10303.5|10301.5|10303.7|10301.7|10303.5|10301.5|275
1730195100000|2024-10-29 09:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|362
1730195400000|2024-10-29 09:50:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|421
1730195700000|2024-10-29 09:55:00|||||||||15
1730196000000|2024-10-29 10:00:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|658
1730196300000|2024-10-29 10:05:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|332
1730196600000|2024-10-29 10:10:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|896
1730196900000|2024-10-29 10:15:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|206
1730197200000|2024-10-29 10:20:00|||||||||7
1730197500000|2024-10-29 10:25:00|||||||||500
1730197800000|2024-10-29 10:30:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|478
1730198100000|2024-10-29 10:35:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|107
1730198400000|2024-10-29 10:40:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|469
1730198700000|2024-10-29 10:45:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|106
1730199000000|2024-10-29 10:50:00|||||||||112
1730199300000|2024-10-29 10:55:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|2260
1730199600000|2024-10-29 11:00:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|331
1730199900000|2024-10-29 11:05:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|1649
1730200200000|2024-10-29 11:10:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|573
1730200500000|2024-10-29 11:15:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|757
1730200800000|2024-10-29 11:20:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|1082
1730201100000|2024-10-29 11:25:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1150
1730201400000|2024-10-29 11:30:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|1072
1730201700000|2024-10-29 11:35:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|397
1730202000000|2024-10-29 11:40:00|||||||||601
1730202300000|2024-10-29 11:45:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|225
1730202600000|2024-10-29 11:50:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|616
1730202900000|2024-10-29 11:55:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|1900
1730203200000|2024-10-29 12:00:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|830
1730203500000|2024-10-29 12:05:00|10303.9|10301.9|10302.8|10300.8|10303.9|10301.9|10302.8|10300.8|2050
1730203800000|2024-10-29 12:10:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302.4|10300.4|3487
1730204100000|2024-10-29 12:15:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|2351
1730204400000|2024-10-29 12:20:00|10302.8|10300.8|10301.2|10299.2|10302.8|10300.8|10301.2|10299.2|5319
1730204700000|2024-10-29 12:25:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|4149
1730205000000|2024-10-29 12:30:00|10300|10298|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|6575
1730205300000|2024-10-29 12:35:00|10299.2|10297.2|10300|10298|10300.4|10298.4|10299.2|10297.2|2524
1730205600000|2024-10-29 12:40:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|2894
1730205900000|2024-10-29 12:45:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|3288
1730206200000|2024-10-29 12:50:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|3434
1730206500000|2024-10-29 12:55:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|3520
1730206800000|2024-10-29 13:00:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.2|10297.2|2200
1730207100000|2024-10-29 13:05:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|2031
1730207400000|2024-10-29 13:10:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|8539
1730207700000|2024-10-29 13:15:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|2516
1730208000000|2024-10-29 13:20:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10298.9|10296.9|2924
1730208300000|2024-10-29 13:25:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|8359
1730208600000|2024-10-29 13:30:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|5386
1730208900000|2024-10-29 13:35:00|10298.7|10296.7|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|5376
1730209200000|2024-10-29 13:40:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|2945
1730209500000|2024-10-29 13:45:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.2|10297.2|2157
1730209800000|2024-10-29 13:50:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300|10298|3217
1730210100000|2024-10-29 13:55:00|10300.6|10298.6|10300|10298|10300.8|10298.8|10299.6|10297.6|4443
1730210400000|2024-10-29 14:00:00|10300.2|10298.2|10304.7|10302.7|10311|10309|10300.2|10298.2|21421
1730210700000|2024-10-29 14:05:00|10305.1|10303.1|10304.7|10302.7|10305.9|10303.9|10303.5|10301.5|9677
1730211000000|2024-10-29 14:10:00|10305.1|10303.1|10302.4|10300.4|10305.1|10303.1|10302.4|10300.4|7280
1730211300000|2024-10-29 14:15:00|10302.2|10300.2|10303.5|10301.5|10304.3|10302.3|10302.2|10300.2|3576
1730211600000|2024-10-29 14:20:00|10303.1|10301.1|10305.5|10303.5|10305.5|10303.5|10303.1|10301.1|5125
1730211900000|2024-10-29 14:25:00|10305.1|10303.1|10305.9|10303.9|10306.5|10304.5|10305.1|10303.1|6905
1730212200000|2024-10-29 14:30:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10305.5|10303.5|6936
1730212500000|2024-10-29 14:35:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.1|10303.1|7008
1730212800000|2024-10-29 14:40:00|10306.3|10304.3|10305.1|10303.1|10306.7|10304.7|10305.1|10303.1|4597
1730213100000|2024-10-29 14:45:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10303.9|10301.9|5006
1730213400000|2024-10-29 14:50:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|3634
1730213700000|2024-10-29 14:55:00|10304.7|10302.7|10305.5|10303.5|10305.9|10303.9|10304.7|10302.7|2543
1730214000000|2024-10-29 15:00:00|10305.3|10303.3|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|4685
1730214300000|2024-10-29 15:05:00|10304.3|10302.3|10302.4|10300.4|10304.3|10302.3|10302.4|10300.4|3522
1730214600000|2024-10-29 15:10:00|10302|10300|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|5206
1730214900000|2024-10-29 15:15:00|10301.2|10299.2|10300.4|10298.4|10301.6|10299.6|10300.4|10298.4|3592
1730215200000|2024-10-29 15:20:00|10300|10298|10300.8|10298.8|10301.2|10299.2|10300|10298|5371
1730215500000|2024-10-29 15:25:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|2541
1730215800000|2024-10-29 15:30:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|3488
1730216100000|2024-10-29 15:35:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10300.8|10298.8|4797
1730216400000|2024-10-29 15:40:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|4325
1730216700000|2024-10-29 15:45:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.4|10300.4|2852
1730217000000|2024-10-29 15:50:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|2946
1730217300000|2024-10-29 15:55:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|2596
1730217600000|2024-10-29 16:00:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|3605
1730217900000|2024-10-29 16:05:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|4364
1730218200000|2024-10-29 16:10:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|2751
1730218500000|2024-10-29 16:15:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1789
1730218800000|2024-10-29 16:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303|10301|1563
1730219100000|2024-10-29 16:25:00|||||||||1204
1730219400000|2024-10-29 16:30:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1531
1730219700000|2024-10-29 16:35:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|1911
1730220000000|2024-10-29 16:40:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|1424
1730220300000|2024-10-29 16:45:00|10302|10300|10303.1|10301.1|10303.1|10301.1|10302|10300|9717
1730220600000|2024-10-29 16:50:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|897
1730220900000|2024-10-29 16:55:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|1059
1730221200000|2024-10-29 17:00:00|10303.5|10301.5|10306.7|10304.7|10306.7|10304.7|10302.8|10300.8|8045
1730221500000|2024-10-29 17:05:00|10307.1|10305.1|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|8581
1730221800000|2024-10-29 17:10:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|2654
1730222100000|2024-10-29 17:15:00|10306.7|10304.7|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|2370
1730222400000|2024-10-29 17:20:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|1203
1730222700000|2024-10-29 17:25:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|3160
1730223000000|2024-10-29 17:30:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1522
1730223300000|2024-10-29 17:35:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|3597
1730223600000|2024-10-29 17:40:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|1806
1730223900000|2024-10-29 17:45:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|3651
1730224200000|2024-10-29 17:50:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|967
1730224500000|2024-10-29 17:55:00|||||||||855
1730224800000|2024-10-29 18:00:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|2137
1730225100000|2024-10-29 18:05:00|10307.1|10305.1|10307.1|10305.1|10307.3|10305.3|10306.7|10304.7|8107
1730225400000|2024-10-29 18:10:00|||||||||49
1730225700000|2024-10-29 18:15:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|1194
1730226000000|2024-10-29 18:20:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|1641
1730226300000|2024-10-29 18:25:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|1099
1730226600000|2024-10-29 18:30:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|1607
1730226900000|2024-10-29 18:35:00|||||||||449
1730227200000|2024-10-29 18:40:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|2636
1730227500000|2024-10-29 18:45:00|10307.8|10305.8|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|1529
1730227800000|2024-10-29 18:50:00|10308.2|10306.2|10308.6|10306.6|10308.8|10306.8|10308.2|10306.2|5318
1730228100000|2024-10-29 18:55:00|10308.4|10306.4|10309|10307|10309|10307|10308.2|10306.2|4401
1730228400000|2024-10-29 19:00:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309|10307|2637
1730228700000|2024-10-29 19:05:00|10309|10307|10308.2|10306.2|10309|10307|10307.8|10305.8|4345
1730229000000|2024-10-29 19:10:00|10308.6|10306.6|10307.1|10305.1|10308.6|10306.6|10307.1|10305.1|2878
1730229300000|2024-10-29 19:15:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|2016
1730229600000|2024-10-29 19:20:00|10307.1|10305.1|10307.1|10305.1|10307.3|10305.3|10307.1|10305.1|1437
1730229900000|2024-10-29 19:25:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|2436
1730230200000|2024-10-29 19:30:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|1911
1730230500000|2024-10-29 19:35:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1923
1730230800000|2024-10-29 19:40:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|5167
1730231100000|2024-10-29 19:45:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|7109
1730231400000|2024-10-29 19:50:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|9603
1730231700000|2024-10-29 19:55:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|3629
1730232000000|2024-10-29 20:00:00|10309.4|10307.4|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|3931
1730232300000|2024-10-29 20:05:00|||||||||1831
1730232600000|2024-10-29 20:10:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10310.6|10308.6|2693
1730232900000|2024-10-29 20:15:00|10310.8|10308.8|10311|10309|10311|10309|10310.6|10308.6|1027
1730233200000|2024-10-29 20:20:00|10310.8|10308.8|10311|10309|10311|10309|10310.6|10308.6|1251
1730233500000|2024-10-29 20:25:00|10311.2|10309.2|10311|10309|10311.2|10309.2|10311|10309|1053
1730233800000|2024-10-29 20:30:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|1408
1730234100000|2024-10-29 20:35:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|543
1730234400000|2024-10-29 20:40:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|973
1730234700000|2024-10-29 20:45:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|1041
1730235000000|2024-10-29 20:50:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|1050
1730235300000|2024-10-29 20:55:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|1229
1730239200000|2024-10-29 22:00:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|126
1730239500000|2024-10-29 22:05:00|10311.9|10309.9|10311.9|10309.9|10311.9|10309.9|10311.9|10309.9|34
1730239800000|2024-10-29 22:10:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|128
1730240100000|2024-10-29 22:15:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|181
1730240400000|2024-10-29 22:20:00|10312.1|10310.1|10312.1|10310.1|10312.3|10310.3|10312.1|10310.1|208
1730240700000|2024-10-29 22:25:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|1754
1730241000000|2024-10-29 22:30:00|10312.1|10310.1|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|319
1730241300000|2024-10-29 22:35:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|41
1730241600000|2024-10-29 22:40:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|414
1730241900000|2024-10-29 22:45:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|87
1730242200000|2024-10-29 22:50:00|||||||||30
1730242500000|2024-10-29 22:55:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|202
1730242800000|2024-10-29 23:00:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|399
1730243100000|2024-10-29 23:05:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|85
1730243400000|2024-10-29 23:10:00|||||||||21
1730243700000|2024-10-29 23:15:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|19
1730244000000|2024-10-29 23:20:00|||||||||156
1730244300000|2024-10-29 23:25:00|10312.5|10310.5|10312.3|10310.3|10312.5|10310.5|10312.3|10310.3|57
1730244600000|2024-10-29 23:30:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|133
1730244900000|2024-10-29 23:35:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|256
1730245200000|2024-10-29 23:40:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|129
1730245500000|2024-10-29 23:45:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|88
1730245800000|2024-10-29 23:50:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|206
1730246100000|2024-10-29 23:55:00|10311.9|10309.9|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|65
1730246400000|2024-10-30 00:00:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|330
1730246700000|2024-10-30 00:05:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|158
1730247000000|2024-10-30 00:10:00|||||||||9
1730247300000|2024-10-30 00:15:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|192
1730247600000|2024-10-30 00:20:00|10312.7|10310.7|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|612
1730247900000|2024-10-30 00:25:00|10312.3|10310.3|10312.1|10310.1|10312.9|10310.9|10312.1|10310.1|309
1730248200000|2024-10-30 00:30:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|1066
1730248500000|2024-10-30 00:35:00|||||||||32
1730248800000|2024-10-30 00:40:00|10312.9|10310.9|10312.1|10310.1|10312.9|10310.9|10312.1|10310.1|589
1730249100000|2024-10-30 00:45:00|||||||||29
1730249400000|2024-10-30 00:50:00|||||||||73
1730249700000|2024-10-30 00:55:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|68
1730250000000|2024-10-30 01:00:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|378
1730250300000|2024-10-30 01:05:00|||||||||52
1730250600000|2024-10-30 01:10:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|318
1730250900000|2024-10-30 01:15:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|466
1730251200000|2024-10-30 01:20:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|1392
1730251500000|2024-10-30 01:25:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|374
1730251800000|2024-10-30 01:30:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.9|10311.9|434
1730252100000|2024-10-30 01:35:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|237
1730252400000|2024-10-30 01:40:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|741
1730252700000|2024-10-30 01:45:00|||||||||12
1730253000000|2024-10-30 01:50:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|148
1730253300000|2024-10-30 01:55:00|||||||||202
1730253600000|2024-10-30 02:00:00|10313.3|10311.3|10313.3|10311.3|10313.5|10311.5|10313.3|10311.3|475
1730253900000|2024-10-30 02:05:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|600
1730254200000|2024-10-30 02:10:00|||||||||106
1730254500000|2024-10-30 02:15:00|||||||||1
1730254800000|2024-10-30 02:20:00|||||||||11
1730255100000|2024-10-30 02:25:00|10312.5|10310.5|10312.5|10310.5|10312.7|10310.7|10312.5|10310.5|386
1730255400000|2024-10-30 02:30:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|151
1730255700000|2024-10-30 02:35:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|420
1730256000000|2024-10-30 02:40:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|75
1730256300000|2024-10-30 02:45:00|||||||||367
1730256600000|2024-10-30 02:50:00|10313.1|10311.1|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|104
1730256900000|2024-10-30 02:55:00|10313.1|10311.1|10312.5|10310.5|10313.3|10311.3|10312.1|10310.1|666
1730257200000|2024-10-30 03:00:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|93
1730258100000|2024-10-30 03:15:00|||||||||19
1730258400000|2024-10-30 03:20:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10312.3|10310.3|501
1730258700000|2024-10-30 03:25:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|164
1730259000000|2024-10-30 03:30:00|||||||||238
1730259300000|2024-10-30 03:35:00|||||||||7
1730259600000|2024-10-30 03:40:00|10312.3|10310.3|10312.1|10310.1|10312.3|10310.3|10312.1|10310.1|131
1730259900000|2024-10-30 03:45:00|||||||||120
1730260200000|2024-10-30 03:50:00|||||||||8
1730260500000|2024-10-30 03:55:00|||||||||91
1730260800000|2024-10-30 04:00:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|96
1730261100000|2024-10-30 04:05:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|160
1730261400000|2024-10-30 04:10:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|613
1730261700000|2024-10-30 04:15:00|||||||||4
1730262000000|2024-10-30 04:20:00|||||||||182
1730262600000|2024-10-30 04:30:00|||||||||202
1730262900000|2024-10-30 04:35:00|||||||||3
1730263200000|2024-10-30 04:40:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|115
1730263500000|2024-10-30 04:45:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|135
1730263800000|2024-10-30 04:50:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|332
1730264100000|2024-10-30 04:55:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|68
1730264400000|2024-10-30 05:00:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|129
1730264700000|2024-10-30 05:05:00|||||||||185
1730265000000|2024-10-30 05:10:00|||||||||205
1730265600000|2024-10-30 05:20:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|68
1730265900000|2024-10-30 05:25:00|10312.5|10310.5|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|189
1730266200000|2024-10-30 05:30:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|2637
1730266500000|2024-10-30 05:35:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|2829
1730266800000|2024-10-30 05:40:00|||||||||76
1730267100000|2024-10-30 05:45:00|||||||||420
1730267400000|2024-10-30 05:50:00|10313.5|10311.5|10313.3|10311.3|10313.5|10311.5|10313.3|10311.3|732
1730267700000|2024-10-30 05:55:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|150
1730268000000|2024-10-30 06:00:00|10313.5|10311.5|10313.3|10311.3|10313.5|10311.5|10313.3|10311.3|620
1730268300000|2024-10-30 06:05:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|305
1730268600000|2024-10-30 06:10:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|549
1730268900000|2024-10-30 06:15:00|10313.1|10311.1|10313.3|10311.3|10313.3|10311.3|10313.1|10311.1|348
1730269200000|2024-10-30 06:20:00|||||||||17
1730269500000|2024-10-30 06:25:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|810
1730269800000|2024-10-30 06:30:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|678
1730270100000|2024-10-30 06:35:00|||||||||185
1730270400000|2024-10-30 06:40:00|10313.7|10311.7|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|869
1730270700000|2024-10-30 06:45:00|10314.3|10312.3|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|221
1730271000000|2024-10-30 06:50:00|10314.3|10312.3|10314.1|10312.1|10314.3|10312.3|10314.1|10312.1|436
1730271300000|2024-10-30 06:55:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|699
1730271600000|2024-10-30 07:00:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|263
1730271900000|2024-10-30 07:05:00|10313.3|10311.3|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|189
1730272200000|2024-10-30 07:10:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|500
1730272500000|2024-10-30 07:15:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|495
1730272800000|2024-10-30 07:20:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|91
1730273100000|2024-10-30 07:25:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|270
1730273400000|2024-10-30 07:30:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|388
1730273700000|2024-10-30 07:35:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|383
1730274000000|2024-10-30 07:40:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|500
1730274300000|2024-10-30 07:45:00|10312.7|10310.7|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|376
1730274600000|2024-10-30 07:50:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|312
1730274900000|2024-10-30 07:55:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|761
1730275200000|2024-10-30 08:00:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|1488
1730275500000|2024-10-30 08:05:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|2203
1730275800000|2024-10-30 08:10:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|878
1730276100000|2024-10-30 08:15:00|10312.1|10310.1|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|1004
1730276400000|2024-10-30 08:20:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|1700
1730276700000|2024-10-30 08:25:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|265
1730277000000|2024-10-30 08:30:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|425
1730277300000|2024-10-30 08:35:00|10313.9|10311.9|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|583
1730277600000|2024-10-30 08:40:00|10313.9|10311.9|10314.1|10312.1|10314.5|10312.5|10313.9|10311.9|1233
1730277900000|2024-10-30 08:45:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.1|10312.1|1719
1730278200000|2024-10-30 08:50:00|10315.1|10313.1|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|968
1730278500000|2024-10-30 08:55:00|10316|10314|10316.4|10314.4|10316.8|10314.8|10316|10314|1930
1730278800000|2024-10-30 09:00:00|10315.6|10313.6|10312.5|10310.5|10316|10314|10312.1|10310.1|6749
1730279100000|2024-10-30 09:05:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10312.5|10310.5|1556
1730279400000|2024-10-30 09:10:00|10313.3|10311.3|10312.9|10310.9|10314.1|10312.1|10312.9|10310.9|3039
1730279700000|2024-10-30 09:15:00|10313.1|10311.1|10312.9|10310.9|10313.5|10311.5|10312.5|10310.5|587
1730280000000|2024-10-30 09:20:00|10313.3|10311.3|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|566
1730280300000|2024-10-30 09:25:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|2633
1730280600000|2024-10-30 09:30:00|10312.9|10310.9|10313.3|10311.3|10313.7|10311.7|10312.5|10310.5|1894
1730280900000|2024-10-30 09:35:00|10312.9|10310.9|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|1899
1730281200000|2024-10-30 09:40:00|10312.5|10310.5|10313.3|10311.3|10313.7|10311.7|10312.5|10310.5|750
1730281500000|2024-10-30 09:45:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|615
1730281800000|2024-10-30 09:50:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|1381
1730282100000|2024-10-30 09:55:00|10314.3|10312.3|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|485
1730282400000|2024-10-30 10:00:00|10313.7|10311.7|10315.6|10313.6|10315.6|10313.6|10313.7|10311.7|956
1730282700000|2024-10-30 10:05:00|10315.3|10313.3|10316|10314|10316|10314|10315.3|10313.3|2166
1730283000000|2024-10-30 10:10:00|10316.4|10314.4|10315.6|10313.6|10316.4|10314.4|10315.3|10313.3|1572
1730283300000|2024-10-30 10:15:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10315.3|10313.3|1603
1730283600000|2024-10-30 10:20:00|10315.5|10313.5|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|3155
1730283900000|2024-10-30 10:25:00|10314.7|10312.7|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|854
1730284200000|2024-10-30 10:30:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|61
1730284500000|2024-10-30 10:35:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|2959
1730284800000|2024-10-30 10:40:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.1|10312.1|4244
1730285100000|2024-10-30 10:45:00|10314.5|10312.5|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|3025
1730285400000|2024-10-30 10:50:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|978
1730285700000|2024-10-30 10:55:00|10314.5|10312.5|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|761
1730286000000|2024-10-30 11:00:00|10314.7|10312.7|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|1656
1730286300000|2024-10-30 11:05:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|523
1730286600000|2024-10-30 11:10:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|1017
1730286900000|2024-10-30 11:15:00|10314.9|10312.9|10316|10314|10316|10314|10314.9|10312.9|842
1730287200000|2024-10-30 11:20:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|428
1730287500000|2024-10-30 11:25:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|622
1730287800000|2024-10-30 11:30:00|10316|10314|10315.3|10313.3|10316|10314|10314.9|10312.9|1786
1730288100000|2024-10-30 11:35:00|10314.9|10312.9|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|1668
1730288400000|2024-10-30 11:40:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|1048
1730288700000|2024-10-30 11:45:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|1765
1730289000000|2024-10-30 11:50:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|1298
1730289300000|2024-10-30 11:55:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|3792
1730289600000|2024-10-30 12:00:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|2703
1730289900000|2024-10-30 12:05:00|10313.3|10311.3|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|5546
1730290200000|2024-10-30 12:10:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|2482
1730290500000|2024-10-30 12:15:00|10313.5|10311.5|10307.1|10305.1|10313.7|10311.7|10306.5|10304.5|12599
1730290800000|2024-10-30 12:20:00|10306.7|10304.7|10306.3|10304.3|10307.4|10305.4|10305.9|10303.9|9103
1730291100000|2024-10-30 12:25:00|10306.7|10304.7|10305.5|10303.5|10306.7|10304.7|10305.1|10303.1|8169
1730291400000|2024-10-30 12:30:00|10305.3|10303.3|10302.8|10300.8|10307.8|10305.8|10302.4|10300.4|11697
1730291700000|2024-10-30 12:35:00|10302.4|10300.4|10304.7|10302.7|10305.1|10303.1|10302.4|10300.4|11713
1730292000000|2024-10-30 12:40:00|10304.3|10302.3|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|3644
1730292300000|2024-10-30 12:45:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|6324
1730292600000|2024-10-30 12:50:00|10304.7|10302.7|10305.9|10303.9|10306.3|10304.3|10303.9|10301.9|5130
1730292900000|2024-10-30 12:55:00|10305.7|10303.7|10304.7|10302.7|10306.3|10304.3|10304.7|10302.7|5816
1730293200000|2024-10-30 13:00:00|10305.1|10303.1|10304.7|10302.7|10305.9|10303.9|10304.7|10302.7|3850
1730293500000|2024-10-30 13:05:00|10305.1|10303.1|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|3090
1730293800000|2024-10-30 13:10:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10305.5|10303.5|2797
1730294100000|2024-10-30 13:15:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10305.9|10303.9|1749
1730294400000|2024-10-30 13:20:00|10306.7|10304.7|10307.4|10305.4|10307.8|10305.8|10306.7|10304.7|2062
1730294700000|2024-10-30 13:25:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10307.1|10305.1|5014
1730295000000|2024-10-30 13:30:00|10307.1|10305.1|10307.4|10305.4|10307.8|10305.8|10306.7|10304.7|2452
1730295300000|2024-10-30 13:35:00|10307.1|10305.1|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|4350
1730295600000|2024-10-30 13:40:00|10307.4|10305.4|10309|10307|10309.4|10307.4|10307.4|10305.4|4898
1730295900000|2024-10-30 13:45:00|10309.4|10307.4|10309.8|10307.8|10310.6|10308.6|10309|10307|6878
1730296200000|2024-10-30 13:50:00|10309.4|10307.4|10311|10309|10311|10309|10309|10307|6043
1730296500000|2024-10-30 13:55:00|10311.4|10309.4|10312.5|10310.5|10314.5|10312.5|10311|10309|8108
1730296800000|2024-10-30 14:00:00|10312.1|10310.1|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|4130
1730297100000|2024-10-30 14:05:00|10311|10309|10309.8|10307.8|10311|10309|10309.4|10307.4|6163
1730297400000|2024-10-30 14:10:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|5028
1730297700000|2024-10-30 14:15:00|10309|10307|10309|10307|10309.4|10307.4|10308.2|10306.2|3432
1730298000000|2024-10-30 14:20:00|10309.4|10307.4|10308.2|10306.2|10309.4|10307.4|10307.8|10305.8|6944
1730298300000|2024-10-30 14:25:00|10307.8|10305.8|10306.7|10304.7|10308.2|10306.2|10306.7|10304.7|5124
1730298600000|2024-10-30 14:30:00|10306.3|10304.3|10305.5|10303.5|10307.1|10305.1|10305.5|10303.5|4621
1730298900000|2024-10-30 14:35:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10304.7|10302.7|3543
1730299200000|2024-10-30 14:40:00|10305.9|10303.9|10303.9|10301.9|10305.9|10303.9|10303.5|10301.5|3786
1730299500000|2024-10-30 14:45:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10302|10300|6865
1730299800000|2024-10-30 14:50:00|10303.1|10301.1|10303.9|10301.9|10304.3|10302.3|10302.4|10300.4|4592
1730300100000|2024-10-30 14:55:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10302.8|10300.8|4485
1730300400000|2024-10-30 15:00:00|10304.3|10302.3|10302.8|10300.8|10304.3|10302.3|10302.4|10300.4|3656
1730300700000|2024-10-30 15:05:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10301.2|10299.2|9449
1730301000000|2024-10-30 15:10:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10301.2|10299.2|2248
1730301300000|2024-10-30 15:15:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|3907
1730301600000|2024-10-30 15:20:00|10301.4|10299.4|10301.6|10299.6|10302|10300|10300.8|10298.8|2807
1730301900000|2024-10-30 15:25:00|10301.8|10299.8|10302|10300|10302|10300|10301.2|10299.2|3675
1730302200000|2024-10-30 15:30:00|10301.8|10299.8|10303.5|10301.5|10303.9|10301.9|10301.6|10299.6|3573
1730302500000|2024-10-30 15:35:00|10303.1|10301.1|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|7236
1730302800000|2024-10-30 15:40:00|10303.5|10301.5|10302|10300|10303.5|10301.5|10302|10300|3702
1730303100000|2024-10-30 15:45:00|10301.6|10299.6|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|1375
1730303400000|2024-10-30 15:50:00|10302.8|10300.8|10303.9|10301.9|10303.9|10301.9|10302.4|10300.4|3468
1730303700000|2024-10-30 15:55:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|758
1730304000000|2024-10-30 16:00:00|10303.9|10301.9|10305.5|10303.5|10305.5|10303.5|10303.9|10301.9|1706
1730304300000|2024-10-30 16:05:00|10305.9|10303.9|10304.7|10302.7|10305.9|10303.9|10304.7|10302.7|1333
1730304600000|2024-10-30 16:10:00|10304.3|10302.3|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|1293
1730304900000|2024-10-30 16:15:00|10304.7|10302.7|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|1711
1730305200000|2024-10-30 16:20:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|1905
1730305500000|2024-10-30 16:25:00|10304.5|10302.5|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|528
1730305800000|2024-10-30 16:30:00|10304.7|10302.7|10305.9|10303.9|10306.3|10304.3|10304.7|10302.7|2143
1730306100000|2024-10-30 16:35:00|10305.5|10303.5|10304.7|10302.7|10305.9|10303.9|10304.7|10302.7|1319
1730306400000|2024-10-30 16:40:00|10304.3|10302.3|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|1578
1730306700000|2024-10-30 16:45:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|2155
1730307000000|2024-10-30 16:50:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|3068
1730307300000|2024-10-30 16:55:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|515
1730307600000|2024-10-30 17:00:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|1695
1730307900000|2024-10-30 17:05:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|1043
1730308200000|2024-10-30 17:10:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|1408
1730308500000|2024-10-30 17:15:00|10304.5|10302.5|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|1127
1730308800000|2024-10-30 17:20:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1542
1730309100000|2024-10-30 17:25:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|658
1730309400000|2024-10-30 17:30:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1798
1730309700000|2024-10-30 17:35:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|854
1730310000000|2024-10-30 17:40:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1325
1730310300000|2024-10-30 17:45:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1849
1730310600000|2024-10-30 17:50:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|917
1730310900000|2024-10-30 17:55:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|2910
1730311200000|2024-10-30 18:00:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|874
1730311500000|2024-10-30 18:05:00|10303.9|10301.9|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|791
1730311800000|2024-10-30 18:10:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|3164
1730312100000|2024-10-30 18:15:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|5246
1730312400000|2024-10-30 18:20:00|||||||||454
1730312700000|2024-10-30 18:25:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|3029
1730313000000|2024-10-30 18:30:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|2040
1730313300000|2024-10-30 18:35:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|949
1730313600000|2024-10-30 18:40:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|261
1730313900000|2024-10-30 18:45:00|||||||||652
1730314200000|2024-10-30 18:50:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302|10300|940
1730314500000|2024-10-30 18:55:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|3634
1730314800000|2024-10-30 19:00:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|2803
1730315100000|2024-10-30 19:05:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10299.6|10297.6|3260
1730315400000|2024-10-30 19:10:00|10299.6|10297.6|10299.2|10297.2|10300.8|10298.8|10299.2|10297.2|4980
1730315700000|2024-10-30 19:15:00|10298.9|10296.9|10298.1|10296.1|10299.2|10297.2|10297.5|10295.5|7255
1730316000000|2024-10-30 19:20:00|10298.5|10296.5|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|1059
1730316300000|2024-10-30 19:25:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1178
1730316600000|2024-10-30 19:30:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|3477
1730316900000|2024-10-30 19:35:00|10299.4|10297.4|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|1846
1730317200000|2024-10-30 19:40:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1474
1730317500000|2024-10-30 19:45:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|3430
1730317800000|2024-10-30 19:50:00|10297.7|10295.7|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|2385
1730318100000|2024-10-30 19:55:00|10298.1|10296.1|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|5143
1730318400000|2024-10-30 20:00:00|10298.9|10296.9|10298.1|10296.1|10299.2|10297.2|10298.1|10296.1|2113
1730318700000|2024-10-30 20:05:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|2001
1730319000000|2024-10-30 20:10:00|||||||||722
1730319300000|2024-10-30 20:15:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1625
1730319600000|2024-10-30 20:20:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|1217
1730319900000|2024-10-30 20:25:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|3427
1730320200000|2024-10-30 20:30:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|2529
1730320500000|2024-10-30 20:35:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|14100
1730320800000|2024-10-30 20:40:00|10297.3|10295.3|10298.1|10296.1|10298.1|10296.1|10297.3|10295.3|3115
1730321100000|2024-10-30 20:45:00|10297.9|10295.9|10297.7|10295.7|10297.9|10295.9|10297.3|10295.3|2416
1730321400000|2024-10-30 20:50:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.9|10294.9|2419
1730321700000|2024-10-30 20:55:00|10297.3|10295.3|10295.7|10293.7|10297.3|10295.3|10295.3|10293.3|5381
1730325600000|2024-10-30 22:00:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|146
1730325900000|2024-10-30 22:05:00|10295.7|10293.7|10295.5|10293.5|10295.7|10293.7|10295.3|10293.3|199
1730326200000|2024-10-30 22:10:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|50
1730326500000|2024-10-30 22:15:00|||||||||228
1730326800000|2024-10-30 22:20:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|813
1730327100000|2024-10-30 22:25:00|10295.3|10293.3|10295.5|10293.5|10295.7|10293.7|10295.3|10293.3|274
1730327400000|2024-10-30 22:30:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|27
1730327700000|2024-10-30 22:35:00|||||||||358
1730328000000|2024-10-30 22:40:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.9|10293.9|113
1730328300000|2024-10-30 22:45:00|||||||||304
1730328600000|2024-10-30 22:50:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|2069
1730328900000|2024-10-30 22:55:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|82
1730329200000|2024-10-30 23:00:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|462
1730329500000|2024-10-30 23:05:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|110
1730329800000|2024-10-30 23:10:00|||||||||61
1730330100000|2024-10-30 23:15:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|503
1730330400000|2024-10-30 23:20:00|||||||||59
1730330700000|2024-10-30 23:25:00|||||||||13
1730331000000|2024-10-30 23:30:00|||||||||21
1730331300000|2024-10-30 23:35:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|154
1730331600000|2024-10-30 23:40:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|225
1730331900000|2024-10-30 23:45:00|10296.9|10294.9|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|164
1730332200000|2024-10-30 23:50:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|68
1730332500000|2024-10-30 23:55:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|628
1730332800000|2024-10-31 00:00:00|10296.1|10294.1|10296.9|10294.9|10297.3|10295.3|10296.1|10294.1|565
1730333100000|2024-10-31 00:05:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|350
1730333400000|2024-10-31 00:10:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|371
1730333700000|2024-10-31 00:15:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|604
1730334000000|2024-10-31 00:20:00|10297.1|10295.1|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|598
1730334300000|2024-10-31 00:25:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|325
1730334600000|2024-10-31 00:30:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|1345
1730334900000|2024-10-31 00:35:00|||||||||83
1730335200000|2024-10-31 00:40:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|293
1730335500000|2024-10-31 00:45:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|259
1730335800000|2024-10-31 00:50:00|||||||||58
1730336100000|2024-10-31 00:55:00|10296.7|10294.7|10295.7|10293.7|10296.7|10294.7|10295.3|10293.3|2237
1730336400000|2024-10-31 01:00:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10295.7|10293.7|655
1730336700000|2024-10-31 01:05:00|||||||||49
1730337000000|2024-10-31 01:10:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|665
1730337300000|2024-10-31 01:15:00|10296.9|10294.9|10297.1|10295.1|10297.1|10295.1|10296.9|10294.9|341
1730337600000|2024-10-31 01:20:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|485
1730337900000|2024-10-31 01:25:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|538
1730338200000|2024-10-31 01:30:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|359
1730338500000|2024-10-31 01:35:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|134
1730338800000|2024-10-31 01:40:00|||||||||545
1730339100000|2024-10-31 01:45:00|10297.5|10295.5|10297.3|10295.3|10297.5|10295.5|10297.3|10295.3|401
1730339400000|2024-10-31 01:50:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|18
1730339700000|2024-10-31 01:55:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|314
1730340000000|2024-10-31 02:00:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|56
1730340300000|2024-10-31 02:05:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|14
1730340600000|2024-10-31 02:10:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|249
1730340900000|2024-10-31 02:15:00|||||||||16
1730341200000|2024-10-31 02:20:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|56
1730341500000|2024-10-31 02:25:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|75
1730341800000|2024-10-31 02:30:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|273
1730342100000|2024-10-31 02:35:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|56
1730342400000|2024-10-31 02:40:00|10296.1|10294.1|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|251
1730342700000|2024-10-31 02:45:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|511
1730343000000|2024-10-31 02:50:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|434
1730343300000|2024-10-31 02:55:00|10296.9|10294.9|10296.7|10294.7|10296.9|10294.9|10296.5|10294.5|128
1730343600000|2024-10-31 03:00:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|910
1730343900000|2024-10-31 03:05:00|10295.9|10293.9|10296.5|10294.5|10296.5|10294.5|10295.9|10293.9|655
1730344200000|2024-10-31 03:10:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|6
1730344500000|2024-10-31 03:15:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|175
1730344800000|2024-10-31 03:20:00|10297.1|10295.1|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|646
1730345100000|2024-10-31 03:25:00|||||||||37
1730345400000|2024-10-31 03:30:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|477
1730345700000|2024-10-31 03:35:00|10297.1|10295.1|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|885
1730346000000|2024-10-31 03:40:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|171
1730346300000|2024-10-31 03:45:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|181
1730346900000|2024-10-31 03:55:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|163
1730347200000|2024-10-31 04:00:00|||||||||345
1730347500000|2024-10-31 04:05:00|||||||||64
1730347800000|2024-10-31 04:10:00|10297.5|10295.5|10297.5|10295.5|10297.7|10295.7|10297.5|10295.5|8
1730348100000|2024-10-31 04:15:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|45
1730348400000|2024-10-31 04:20:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|318
1730348700000|2024-10-31 04:25:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|59
1730349600000|2024-10-31 04:40:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|763
1730349900000|2024-10-31 04:45:00|||||||||110
1730350200000|2024-10-31 04:50:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|675
1730350500000|2024-10-31 04:55:00|||||||||164
1730350800000|2024-10-31 05:00:00|||||||||22
1730351100000|2024-10-31 05:05:00|||||||||302
1730351400000|2024-10-31 05:10:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|247
1730351700000|2024-10-31 05:15:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|324
1730352000000|2024-10-31 05:20:00|||||||||44
1730352300000|2024-10-31 05:25:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|145
1730352600000|2024-10-31 05:30:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|452
1730352900000|2024-10-31 05:35:00|||||||||191
1730353200000|2024-10-31 05:40:00|||||||||46
1730353500000|2024-10-31 05:45:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|156
1730353800000|2024-10-31 05:50:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|148
1730354100000|2024-10-31 05:55:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|269
1730354400000|2024-10-31 06:00:00|||||||||5
1730354700000|2024-10-31 06:05:00|||||||||240
1730355000000|2024-10-31 06:10:00|||||||||160
1730355300000|2024-10-31 06:15:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|435
1730355600000|2024-10-31 06:20:00|||||||||183
1730355900000|2024-10-31 06:25:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|653
1730356200000|2024-10-31 06:30:00|10297.9|10295.9|10297.7|10295.7|10297.9|10295.9|10297.3|10295.3|470
1730356500000|2024-10-31 06:35:00|10297.3|10295.3|10297.5|10295.5|10297.7|10295.7|10297.3|10295.3|151
1730356800000|2024-10-31 06:40:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|457
1730357100000|2024-10-31 06:45:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|130
1730357400000|2024-10-31 06:50:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|93
1730357700000|2024-10-31 06:55:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|700
1730358000000|2024-10-31 07:00:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|2699
1730358300000|2024-10-31 07:05:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|976
1730358600000|2024-10-31 07:10:00|10296.5|10294.5|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|964
1730358900000|2024-10-31 07:15:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|1058
1730359200000|2024-10-31 07:20:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|395
1730359500000|2024-10-31 07:25:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|400
1730359800000|2024-10-31 07:30:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|564
1730360100000|2024-10-31 07:35:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|906
1730360400000|2024-10-31 07:40:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|888
1730360700000|2024-10-31 07:45:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10296.1|10294.1|1283
1730361000000|2024-10-31 07:50:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|1028
1730361300000|2024-10-31 07:55:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|1391
1730361600000|2024-10-31 08:00:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1111
1730361900000|2024-10-31 08:05:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|613
1730362200000|2024-10-31 08:10:00|10297.3|10295.3|10298.3|10296.3|10298.5|10296.5|10297.3|10295.3|869
1730362500000|2024-10-31 08:15:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|628
1730362800000|2024-10-31 08:20:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|887
1730363100000|2024-10-31 08:25:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|269
1730363400000|2024-10-31 08:30:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|516
1730363700000|2024-10-31 08:35:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|764
1730364000000|2024-10-31 08:40:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|1229
1730364300000|2024-10-31 08:45:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|951
1730364600000|2024-10-31 08:50:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|847
1730364900000|2024-10-31 08:55:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|1154
1730365200000|2024-10-31 09:00:00|10297.7|10295.7|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|854
1730365500000|2024-10-31 09:05:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|1135
1730365800000|2024-10-31 09:10:00|10297.7|10295.7|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|525
1730366100000|2024-10-31 09:15:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|747
1730366400000|2024-10-31 09:20:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|894
1730366700000|2024-10-31 09:25:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|774
1730367000000|2024-10-31 09:30:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|739
1730367300000|2024-10-31 09:35:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|1406
1730367600000|2024-10-31 09:40:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1129
1730367900000|2024-10-31 09:45:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|1309
1730368200000|2024-10-31 09:50:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|3048
1730368500000|2024-10-31 09:55:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1182
1730368800000|2024-10-31 10:00:00|10297.3|10295.3|10297.1|10295.1|10297.7|10295.7|10296.9|10294.9|810
1730369100000|2024-10-31 10:05:00|10296.9|10294.9|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|435
1730369400000|2024-10-31 10:10:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|586
1730369700000|2024-10-31 10:15:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|1798
1730370000000|2024-10-31 10:20:00|10298.1|10296.1|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|885
1730370300000|2024-10-31 10:25:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|5777
1730370600000|2024-10-31 10:30:00|10299.2|10297.2|10298.1|10296.1|10299.2|10297.2|10298.1|10296.1|1758
1730370900000|2024-10-31 10:35:00|10297.7|10295.7|10297.3|10295.3|10298.1|10296.1|10297.3|10295.3|999
1730371200000|2024-10-31 10:40:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|921
1730371500000|2024-10-31 10:45:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|448
1730371800000|2024-10-31 10:50:00|10297.3|10295.3|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|1347
1730372100000|2024-10-31 10:55:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|1044
1730372400000|2024-10-31 11:00:00|10298.1|10296.1|10296.9|10294.9|10298.5|10296.5|10296.5|10294.5|1494
1730372700000|2024-10-31 11:05:00|10296.5|10294.5|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|699
1730373000000|2024-10-31 11:10:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|1328
1730373300000|2024-10-31 11:15:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|1120
1730373600000|2024-10-31 11:20:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|736
1730373900000|2024-10-31 11:25:00|10296.1|10294.1|10295.3|10293.3|10296.5|10294.5|10295.3|10293.3|2565
1730374200000|2024-10-31 11:30:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|1125
1730374500000|2024-10-31 11:35:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|1063
1730374800000|2024-10-31 11:40:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|1045
1730375100000|2024-10-31 11:45:00|10294.6|10292.6|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|869
1730375400000|2024-10-31 11:50:00|10295.7|10293.7|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|1043
1730375700000|2024-10-31 11:55:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|4738
1730376000000|2024-10-31 12:00:00|10295.7|10293.7|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|4079
1730376300000|2024-10-31 12:05:00|10294.9|10292.9|10296.9|10294.9|10296.9|10294.9|10294.9|10292.9|2074
1730376600000|2024-10-31 12:10:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|1347
1730376900000|2024-10-31 12:15:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|2547
1730377200000|2024-10-31 12:20:00|10295.3|10293.3|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|9382
1730377500000|2024-10-31 12:25:00|10294.6|10292.6|10294.4|10292.4|10294.9|10292.9|10292.8|10290.8|6674
1730377800000|2024-10-31 12:30:00|10294.6|10292.6|10297.3|10295.3|10299.2|10297.2|10291|10289|17924
1730378100000|2024-10-31 12:35:00|10297.7|10295.7|10296.1|10294.1|10298.1|10296.1|10294.9|10292.9|6986
1730378400000|2024-10-31 12:40:00|10296.5|10294.5|10296.1|10294.1|10298.5|10296.5|10295.7|10293.7|6994
1730378700000|2024-10-31 12:45:00|10296.5|10294.5|10297.7|10295.7|10297.7|10295.7|10295.3|10293.3|3450
1730379000000|2024-10-31 12:50:00|10298.1|10296.1|10297.3|10295.3|10298.5|10296.5|10296.5|10294.5|4805
1730379300000|2024-10-31 12:55:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.1|10294.1|4652
1730379600000|2024-10-31 13:00:00|10297.3|10295.3|10294.6|10292.6|10297.3|10295.3|10294.6|10292.6|3856
1730379900000|2024-10-31 13:05:00|10294.9|10292.9|10295.3|10293.3|10295.9|10293.9|10294.6|10292.6|3376
1730380200000|2024-10-31 13:10:00|10294.9|10292.9|10294.6|10292.6|10295.7|10293.7|10294.2|10292.2|3510
1730380500000|2024-10-31 13:15:00|10294.9|10292.9|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|3820
1730380800000|2024-10-31 13:20:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|3769
1730381100000|2024-10-31 13:25:00|10294.4|10292.4|10294.2|10292.2|10294.8|10292.8|10293.8|10291.8|4402
1730381400000|2024-10-31 13:30:00|10294.6|10292.6|10295.7|10293.7|10295.7|10293.7|10293.8|10291.8|3068
1730381700000|2024-10-31 13:35:00|10296.1|10294.1|10292.6|10290.6|10296.5|10294.5|10292.2|10290.2|5507
1730382000000|2024-10-31 13:40:00|10292.2|10290.2|10291.8|10289.8|10294|10292|10291.8|10289.8|4634
1730382300000|2024-10-31 13:45:00|10292|10290|10293|10291|10293.4|10291.4|10292|10290|5379
1730382600000|2024-10-31 13:50:00|10293.4|10291.4|10289.5|10287.5|10293.4|10291.4|10289.1|10287.1|8449
1730382900000|2024-10-31 13:55:00|10289.9|10287.9|10290.6|10288.6|10291|10289|10289.5|10287.5|4881
1730383200000|2024-10-31 14:00:00|10290.3|10288.3|10289.5|10287.5|10290.6|10288.6|10289.1|10287.1|2933
1730383500000|2024-10-31 14:05:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|4836
1730383800000|2024-10-31 14:10:00|10289.5|10287.5|10291.4|10289.4|10292.2|10290.2|10289.5|10287.5|5647
1730384100000|2024-10-31 14:15:00|10291|10289|10292.6|10290.6|10292.6|10290.6|10290.6|10288.6|4771
1730384400000|2024-10-31 14:20:00|10292.2|10290.2|10293|10291|10293.4|10291.4|10292.2|10290.2|3872
1730384700000|2024-10-31 14:25:00|10292.6|10290.6|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|2581
1730385000000|2024-10-31 14:30:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10290.8|10288.8|1764
1730385300000|2024-10-31 14:35:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|2300
1730385600000|2024-10-31 14:40:00|10291|10289|10291.8|10289.8|10292.2|10290.2|10290.3|10288.3|7053
1730385900000|2024-10-31 14:45:00|10292.2|10290.2|10291.8|10289.8|10292.6|10290.6|10291.4|10289.4|8044
1730386200000|2024-10-31 14:50:00|10291.4|10289.4|10291.8|10289.8|10292.6|10290.6|10291.4|10289.4|2366
1730386500000|2024-10-31 14:55:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|3160
1730386800000|2024-10-31 15:00:00|10292.4|10290.4|10291.8|10289.8|10292.6|10290.6|10291.4|10289.4|4391
1730387100000|2024-10-31 15:05:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|11982
1730387400000|2024-10-31 15:10:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|9866
1730387700000|2024-10-31 15:15:00|10293|10291|10294.6|10292.6|10294.9|10292.9|10293|10291|5550
1730388000000|2024-10-31 15:20:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|7739
1730388300000|2024-10-31 15:25:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|3858
1730388600000|2024-10-31 15:30:00|10294.9|10292.9|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|4251
1730388900000|2024-10-31 15:35:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|2216
1730389200000|2024-10-31 15:40:00|10294.6|10292.6|10295.3|10293.3|10295.3|10293.3|10294.2|10292.2|2084
1730389500000|2024-10-31 15:45:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|1936
1730389800000|2024-10-31 15:50:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|1671
1730390100000|2024-10-31 15:55:00|10297.7|10295.7|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|2853
1730390400000|2024-10-31 16:00:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10297.3|10295.3|3471
1730390700000|2024-10-31 16:05:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|2511
1730391000000|2024-10-31 16:10:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10297.5|10295.5|1667
1730391300000|2024-10-31 16:15:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|9073
1730391600000|2024-10-31 16:20:00|10299.6|10297.6|10298.1|10296.1|10300|10298|10297.7|10295.7|3437
1730391900000|2024-10-31 16:25:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|4407
1730392200000|2024-10-31 16:30:00|10297.7|10295.7|10298.1|10296.1|10299.2|10297.2|10297.7|10295.7|3161
1730392500000|2024-10-31 16:35:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|1378
1730392800000|2024-10-31 16:40:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.9|10294.9|1569
1730393100000|2024-10-31 16:45:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1703
1730393400000|2024-10-31 16:50:00|10297.3|10295.3|10298.1|10296.1|10298.5|10296.5|10296.9|10294.9|4040
1730393700000|2024-10-31 16:55:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|1326
1730394000000|2024-10-31 17:00:00|10297.9|10295.9|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1972
1730394300000|2024-10-31 17:05:00|10297.7|10295.7|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|653
1730394600000|2024-10-31 17:10:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|4026
1730394900000|2024-10-31 17:15:00|10298.5|10296.5|10299.6|10297.6|10299.6|10297.6|10298.5|10296.5|4561
1730395200000|2024-10-31 17:20:00|10300|10298|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|3338
1730395500000|2024-10-31 17:25:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|4558
1730395800000|2024-10-31 17:30:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|3549
1730396100000|2024-10-31 17:35:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|1828
1730396400000|2024-10-31 17:40:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|2065
1730396700000|2024-10-31 17:45:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|1018
1730397000000|2024-10-31 17:50:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|1316
1730397300000|2024-10-31 17:55:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.3|10296.3|1594
1730397600000|2024-10-31 18:00:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1547
1730397900000|2024-10-31 18:05:00|10298.7|10296.7|10299.2|10297.2|10299.2|10297.2|10298.7|10296.7|1753
1730398200000|2024-10-31 18:10:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|2860
1730398500000|2024-10-31 18:15:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|1492
1730398800000|2024-10-31 18:20:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|276
1730399100000|2024-10-31 18:25:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|2166
1730399400000|2024-10-31 18:30:00|10300|10298|10300.8|10298.8|10301.6|10299.6|10299.6|10297.6|6231
1730399700000|2024-10-31 18:35:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300|10298|2726
1730400000000|2024-10-31 18:40:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|3666
1730400300000|2024-10-31 18:45:00|10299.6|10297.6|10299.2|10297.2|10299.8|10297.8|10299.2|10297.2|2560
1730400600000|2024-10-31 18:50:00|10298.9|10296.9|10297.7|10295.7|10299.2|10297.2|10297.7|10295.7|2902
1730400900000|2024-10-31 18:55:00|10297.3|10295.3|10298.5|10296.5|10299.6|10297.6|10297.3|10295.3|13836
1730401200000|2024-10-31 19:00:00|10298.1|10296.1|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|3693
1730401500000|2024-10-31 19:05:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|8216
1730401800000|2024-10-31 19:10:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|2533
1730402100000|2024-10-31 19:15:00|10299.6|10297.6|10299.2|10297.2|10300|10298|10298.9|10296.9|2105
1730402400000|2024-10-31 19:20:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|1276
1730402700000|2024-10-31 19:25:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|2751
1730403000000|2024-10-31 19:30:00|10298.9|10296.9|10298.1|10296.1|10299.2|10297.2|10298.1|10296.1|3873
1730403300000|2024-10-31 19:35:00|10297.7|10295.7|10297.3|10295.3|10298.1|10296.1|10296.9|10294.9|5603
1730403600000|2024-10-31 19:40:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.3|10295.3|4210
1730403900000|2024-10-31 19:45:00|10297.7|10295.7|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|3308
1730404200000|2024-10-31 19:50:00|10296.9|10294.9|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|3965
1730404500000|2024-10-31 19:55:00|10297.3|10295.3|10299.2|10297.2|10299.6|10297.6|10297.3|10295.3|16655
1730404800000|2024-10-31 20:00:00|10299.6|10297.6|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|11521
1730405100000|2024-10-31 20:05:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10299.2|10297.2|5083
1730405400000|2024-10-31 20:10:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|1650
1730405700000|2024-10-31 20:15:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|2431
1730406000000|2024-10-31 20:20:00|10298.7|10296.7|10298.1|10296.1|10298.7|10296.7|10298.1|10296.1|3603
1730406300000|2024-10-31 20:25:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|1258
1730406600000|2024-10-31 20:30:00|10297.7|10295.7|10297.3|10295.3|10298.1|10296.1|10297.3|10295.3|2552
1730406900000|2024-10-31 20:35:00|10296.9|10294.9|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|2570
1730407200000|2024-10-31 20:40:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|843
1730407500000|2024-10-31 20:45:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|1690
1730407800000|2024-10-31 20:50:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|2501
1730408100000|2024-10-31 20:55:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|998
1730412000000|2024-10-31 22:00:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|335
1730412300000|2024-10-31 22:05:00|||||||||76
1730412600000|2024-10-31 22:10:00|||||||||136
1730412900000|2024-10-31 22:15:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|211
1730413200000|2024-10-31 22:20:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|511
1730413500000|2024-10-31 22:25:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|24
1730413800000|2024-10-31 22:30:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|154
1730414100000|2024-10-31 22:35:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|91
1730414400000|2024-10-31 22:40:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|155
1730414700000|2024-10-31 22:45:00|||||||||30
1730415000000|2024-10-31 22:50:00|||||||||24
1730415300000|2024-10-31 22:55:00|||||||||22
1730415600000|2024-10-31 23:00:00|||||||||6
1730415900000|2024-10-31 23:05:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|798
1730416200000|2024-10-31 23:10:00|10297.5|10295.5|10297.3|10295.3|10297.5|10295.5|10297.3|10295.3|197
1730416500000|2024-10-31 23:15:00|||||||||9
1730417100000|2024-10-31 23:25:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|257
1730417400000|2024-10-31 23:30:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|195
1730418000000|2024-10-31 23:40:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|322
1730418300000|2024-10-31 23:45:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|452
1730418600000|2024-10-31 23:50:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|217
1730418900000|2024-10-31 23:55:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|150
1730419200000|2024-11-01 00:00:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|171
1730419500000|2024-11-01 00:05:00|10295.7|10293.7|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|1075
1730419800000|2024-11-01 00:10:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|395
1730420100000|2024-11-01 00:15:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|145
1730420400000|2024-11-01 00:20:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|153
1730420700000|2024-11-01 00:25:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|226
1730421000000|2024-11-01 00:30:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|107
1730421300000|2024-11-01 00:35:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|177
1730421600000|2024-11-01 00:40:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|426
1730421900000|2024-11-01 00:45:00|10296.1|10294.1|10295.9|10293.9|10296.1|10294.1|10295.7|10293.7|216
1730422200000|2024-11-01 00:50:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|320
1730422500000|2024-11-01 00:55:00|10296.9|10294.9|10296.7|10294.7|10296.9|10294.9|10296.5|10294.5|673
1730422800000|2024-11-01 01:00:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|340
1730423100000|2024-11-01 01:05:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|91
1730423400000|2024-11-01 01:10:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|29
1730423700000|2024-11-01 01:15:00|||||||||56
1730424000000|2024-11-01 01:20:00|10296.5|10294.5|10296.3|10294.3|10296.9|10294.9|10296.1|10294.1|706
1730424300000|2024-11-01 01:25:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|127
1730424600000|2024-11-01 01:30:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|222
1730424900000|2024-11-01 01:35:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|547
1730425200000|2024-11-01 01:40:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|315
1730425500000|2024-11-01 01:45:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|698
1730425800000|2024-11-01 01:50:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|172
1730426100000|2024-11-01 01:55:00|10297.9|10295.9|10298.1|10296.1|10298.1|10296.1|10297.9|10295.9|116
1730426400000|2024-11-01 02:00:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|544
1730426700000|2024-11-01 02:05:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|457
1730427000000|2024-11-01 02:10:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|484
1730427300000|2024-11-01 02:15:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|126
1730427600000|2024-11-01 02:20:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|902
1730427900000|2024-11-01 02:25:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|548
1730428200000|2024-11-01 02:30:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|12
1730428500000|2024-11-01 02:35:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|314
1730428800000|2024-11-01 02:40:00|||||||||156
1730429100000|2024-11-01 02:45:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|233
1730429400000|2024-11-01 02:50:00|||||||||10
1730429700000|2024-11-01 02:55:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|120
1730430000000|2024-11-01 03:00:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|174
1730430300000|2024-11-01 03:05:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|548
1730430600000|2024-11-01 03:10:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|67
1730430900000|2024-11-01 03:15:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|942
1730431200000|2024-11-01 03:20:00|||||||||364
1730431500000|2024-11-01 03:25:00|||||||||31
1730431800000|2024-11-01 03:30:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|198
1730432100000|2024-11-01 03:35:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|347
1730432400000|2024-11-01 03:40:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|186
1730432700000|2024-11-01 03:45:00|||||||||16
1730433000000|2024-11-01 03:50:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|456
1730433300000|2024-11-01 03:55:00|||||||||19
1730433600000|2024-11-01 04:00:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|440
1730433900000|2024-11-01 04:05:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|36
1730434200000|2024-11-01 04:10:00|||||||||5
1730434500000|2024-11-01 04:15:00|||||||||17
1730435100000|2024-11-01 04:25:00|||||||||4
1730435400000|2024-11-01 04:30:00|||||||||428
1730435700000|2024-11-01 04:35:00|||||||||130
1730436000000|2024-11-01 04:40:00|||||||||40
1730436300000|2024-11-01 04:45:00|||||||||388
1730436600000|2024-11-01 04:50:00|||||||||17
1730436900000|2024-11-01 04:55:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|159
1730437200000|2024-11-01 05:00:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|204
1730437500000|2024-11-01 05:05:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|1036
1730437800000|2024-11-01 05:10:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|460
1730438100000|2024-11-01 05:15:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|126
1730438400000|2024-11-01 05:20:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|868
1730438700000|2024-11-01 05:25:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|1031
1730439000000|2024-11-01 05:30:00|||||||||445
1730439300000|2024-11-01 05:35:00|||||||||1
1730439600000|2024-11-01 05:40:00|||||||||81
1730439900000|2024-11-01 05:45:00|||||||||100
1730440200000|2024-11-01 05:50:00|||||||||130
1730440500000|2024-11-01 05:55:00|10296.9|10294.9|10296.7|10294.7|10296.9|10294.9|10296.5|10294.5|615
1730440800000|2024-11-01 06:00:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|277
1730441100000|2024-11-01 06:05:00|10296.1|10294.1|10296.1|10294.1|10296.3|10294.3|10296.1|10294.1|216
1730441400000|2024-11-01 06:10:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|103
1730441700000|2024-11-01 06:15:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|445
1730442000000|2024-11-01 06:20:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|232
1730442300000|2024-11-01 06:25:00|10296.5|10294.5|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|151
1730442600000|2024-11-01 06:30:00|||||||||47
1730442900000|2024-11-01 06:35:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|1443
1730443200000|2024-11-01 06:40:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|447
1730443500000|2024-11-01 06:45:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|372
1730443800000|2024-11-01 06:50:00|||||||||145
1730444100000|2024-11-01 06:55:00|||||||||158
1730444400000|2024-11-01 07:00:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|911
1730444700000|2024-11-01 07:05:00|10296.3|10294.3|10296.9|10294.9|10296.9|10294.9|10296.3|10294.3|541
1730445000000|2024-11-01 07:10:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|1033
1730445300000|2024-11-01 07:15:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|587
1730445600000|2024-11-01 07:20:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|221
1730445900000|2024-11-01 07:25:00|10296.7|10294.7|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|1193
1730446200000|2024-11-01 07:30:00|10296.9|10294.9|10296.9|10294.9|10298.1|10296.1|10296.9|10294.9|695
1730446500000|2024-11-01 07:35:00|10297.3|10295.3|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|1033
1730446800000|2024-11-01 07:40:00|10296.5|10294.5|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|961
1730447100000|2024-11-01 07:45:00|10295.3|10293.3|10295.3|10293.3|10295.5|10293.5|10295.3|10293.3|544
1730447400000|2024-11-01 07:50:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|1605
1730447700000|2024-11-01 07:55:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|790
1730448000000|2024-11-01 08:00:00|10293.8|10291.8|10294.9|10292.9|10294.9|10292.9|10293|10291|4582
1730448300000|2024-11-01 08:05:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|1042
1730448600000|2024-11-01 08:10:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10293.4|10291.4|725
1730448900000|2024-11-01 08:15:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|2075
1730449200000|2024-11-01 08:20:00|10294.8|10292.8|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|644
1730449500000|2024-11-01 08:25:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|438
1730449800000|2024-11-01 08:30:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|171
1730450100000|2024-11-01 08:35:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|793
1730450400000|2024-11-01 08:40:00|||||||||92
1730450700000|2024-11-01 08:45:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|187
1730451000000|2024-11-01 08:50:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|458
1730451300000|2024-11-01 08:55:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|2958
1730451600000|2024-11-01 09:00:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|1115
1730451900000|2024-11-01 09:05:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|1517
1730452200000|2024-11-01 09:10:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|825
1730452500000|2024-11-01 09:15:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|869
1730452800000|2024-11-01 09:20:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|954
1730453100000|2024-11-01 09:25:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|776
1730453400000|2024-11-01 09:30:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|1420
1730453700000|2024-11-01 09:35:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|1401
1730454000000|2024-11-01 09:40:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|732
1730454300000|2024-11-01 09:45:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.4|10292.4|731
1730454600000|2024-11-01 09:50:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|829
1730454900000|2024-11-01 09:55:00|10294.2|10292.2|10294.2|10292.2|10294.8|10292.8|10294.2|10292.2|331
1730455200000|2024-11-01 10:00:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|1306
1730455500000|2024-11-01 10:05:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|2362
1730455800000|2024-11-01 10:10:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|379
1730456100000|2024-11-01 10:15:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|686
1730456400000|2024-11-01 10:20:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|1126
1730456700000|2024-11-01 10:25:00|10294.2|10292.2|10293.8|10291.8|10294.9|10292.9|10293.8|10291.8|2261
1730457000000|2024-11-01 10:30:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|479
1730457300000|2024-11-01 10:35:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|338
1730457600000|2024-11-01 10:40:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|1158
1730457900000|2024-11-01 10:45:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|1845
1730458200000|2024-11-01 10:50:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|1847
1730458500000|2024-11-01 10:55:00|10294|10292|10293.8|10291.8|10294|10292|10293.4|10291.4|2835
1730458800000|2024-11-01 11:00:00|10293.4|10291.4|10294.6|10292.6|10294.6|10292.6|10293.4|10291.4|1686
1730459100000|2024-11-01 11:05:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|1394
1730459400000|2024-11-01 11:10:00|10294.2|10292.2|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|2142
1730459700000|2024-11-01 11:15:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|2874
1730460000000|2024-11-01 11:20:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|1909
1730460300000|2024-11-01 11:25:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|1079
1730460600000|2024-11-01 11:30:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|1966
1730460900000|2024-11-01 11:35:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|1269
1730461200000|2024-11-01 11:40:00|10290.3|10288.3|10291|10289|10291.4|10289.4|10290.3|10288.3|2646
1730461500000|2024-11-01 11:45:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|2333
1730461800000|2024-11-01 11:50:00|10291|10289|10293|10291|10293|10291|10291|10289|3205
1730462100000|2024-11-01 11:55:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|2122
1730462400000|2024-11-01 12:00:00|10293.8|10291.8|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|4709
1730462700000|2024-11-01 12:05:00|10293|10291|10292.2|10290.2|10293.4|10291.4|10291.8|10289.8|1926
1730463000000|2024-11-01 12:10:00|10291.8|10289.8|10291.4|10289.4|10292.2|10290.2|10291|10289|8208
1730463300000|2024-11-01 12:15:00|10291.8|10289.8|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|5545
1730463600000|2024-11-01 12:20:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|3842
1730463900000|2024-11-01 12:25:00|10289.9|10287.9|10288.1|10286.1|10290.5|10288.5|10288.1|10286.1|3960
1730464200000|2024-11-01 12:30:00|10288.3|10286.3|10308.6|10306.6|10312.1|10310.1|10287.3|10285.3|26159
1730464500000|2024-11-01 12:35:00|10308.2|10306.2|10315.6|10313.6|10316.4|10314.4|10308.2|10306.2|18263
1730464800000|2024-11-01 12:40:00|10315.3|10313.3|10313.7|10311.7|10315.6|10313.6|10311.4|10309.4|17081
1730465100000|2024-11-01 12:45:00|10314.1|10312.1|10313.3|10311.3|10314.9|10312.9|10312.5|10310.5|16686
1730465400000|2024-11-01 12:50:00|10313.7|10311.7|10315.3|10313.3|10316|10314|10312.1|10310.1|8903
1730465700000|2024-11-01 12:55:00|10315.6|10313.6|10313.7|10311.7|10316|10314|10313.7|10311.7|6362
1730466000000|2024-11-01 13:00:00|10314.1|10312.1|10309.4|10307.4|10314.5|10312.5|10309.4|10307.4|9325
1730466300000|2024-11-01 13:05:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10307.8|10305.8|10218
1730466600000|2024-11-01 13:10:00|10310.2|10308.2|10311.4|10309.4|10311.4|10309.4|10308.2|10306.2|5427
1730466900000|2024-11-01 13:15:00|10311|10309|10306.7|10304.7|10311.4|10309.4|10306.3|10304.3|10335
1730467200000|2024-11-01 13:20:00|10306.3|10304.3|10305.5|10303.5|10307.1|10305.1|10303.9|10301.9|13220
1730467500000|2024-11-01 13:25:00|10305.9|10303.9|10306.3|10304.3|10307.4|10305.4|10305.3|10303.3|7770
1730467800000|2024-11-01 13:30:00|10306.7|10304.7|10305.1|10303.1|10307.1|10305.1|10304.7|10302.7|7276
1730468100000|2024-11-01 13:35:00|10304.7|10302.7|10304.3|10302.3|10306.3|10304.3|10303.9|10301.9|7315
1730468400000|2024-11-01 13:40:00|10304.7|10302.7|10308.2|10306.2|10308.2|10306.2|10304.3|10302.3|18828
1730468700000|2024-11-01 13:45:00|10307.8|10305.8|10304.7|10302.7|10308.6|10306.6|10304.7|10302.7|3449
1730469000000|2024-11-01 13:50:00|10305.1|10303.1|10305.5|10303.5|10307.1|10305.1|10304.7|10302.7|5340
1730469300000|2024-11-01 13:55:00|10305.1|10303.1|10304.5|10302.5|10305.5|10303.5|10304.5|10302.5|3364
1730469600000|2024-11-01 14:00:00|10307.8|10305.8|10300.4|10298.4|10307.8|10305.8|10300.4|10298.4|15301
1730469900000|2024-11-01 14:05:00|10300|10298|10303.5|10301.5|10304.7|10302.7|10300|10298|7458
1730470200000|2024-11-01 14:10:00|10303.9|10301.9|10303.5|10301.5|10304.7|10302.7|10302.8|10300.8|5909
1730470500000|2024-11-01 14:15:00|10303.3|10301.3|10301.6|10299.6|10303.3|10301.3|10300.8|10298.8|6825
1730470800000|2024-11-01 14:20:00|10301.2|10299.2|10302|10300|10302.4|10300.4|10300|10298|3999
1730471100000|2024-11-01 14:25:00|10302.4|10300.4|10303.1|10301.1|10303.9|10301.9|10301.6|10299.6|5420
1730471400000|2024-11-01 14:30:00|10303.5|10301.5|10301.2|10299.2|10303.9|10301.9|10301.2|10299.2|7400
1730471700000|2024-11-01 14:35:00|10301.6|10299.6|10300.4|10298.4|10302|10300|10299.2|10297.2|5994
1730472000000|2024-11-01 14:40:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10299.6|10297.6|3907
1730472300000|2024-11-01 14:45:00|10300|10298|10300|10298|10301.2|10299.2|10300|10298|3183
1730472600000|2024-11-01 14:50:00|10299.6|10297.6|10297.7|10295.7|10300|10298|10297.5|10295.5|4024
1730472900000|2024-11-01 14:55:00|10297.3|10295.3|10298.9|10296.9|10299.2|10297.2|10296.9|10294.9|11585
1730473200000|2024-11-01 15:00:00|10299.2|10297.2|10296.9|10294.9|10299.2|10297.2|10296.9|10294.9|6770
1730473500000|2024-11-01 15:05:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10295.7|10293.7|8743
1730473800000|2024-11-01 15:10:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10296.1|10294.1|4122
1730474100000|2024-11-01 15:15:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|6941
1730474400000|2024-11-01 15:20:00|10297.7|10295.7|10298.5|10296.5|10298.5|10296.5|10296.9|10294.9|4050
1730474700000|2024-11-01 15:25:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|2484
1730475000000|2024-11-01 15:30:00|10297.9|10295.9|10296.9|10294.9|10297.9|10295.9|10296.5|10294.5|4437
1730475300000|2024-11-01 15:35:00|10296.5|10294.5|10296.9|10294.9|10298.1|10296.1|10296.1|10294.1|3810
1730475600000|2024-11-01 15:40:00|10296.5|10294.5|10295.3|10293.3|10296.9|10294.9|10294.9|10292.9|2402
1730475900000|2024-11-01 15:45:00|10294.9|10292.9|10292.6|10290.6|10294.9|10292.9|10292.6|10290.6|6872
1730476200000|2024-11-01 15:50:00|10293|10291|10293.8|10291.8|10294.6|10292.6|10293|10291|10269
1730476500000|2024-11-01 15:55:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|4044
1730476800000|2024-11-01 16:00:00|10293.8|10291.8|10294.2|10292.2|10294.6|10292.6|10293.4|10291.4|2336
1730477100000|2024-11-01 16:05:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|2790
1730477400000|2024-11-01 16:10:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.2|10291.2|1450
1730477700000|2024-11-01 16:15:00|10293|10291|10294.2|10292.2|10294.2|10292.2|10293|10291|2363
1730478000000|2024-11-01 16:20:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|3540
1730478300000|2024-11-01 16:25:00|10294.6|10292.6|10293.4|10291.4|10294.9|10292.9|10293.4|10291.4|1872
1730478600000|2024-11-01 16:30:00|10293.6|10291.6|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|4191
1730478900000|2024-11-01 16:35:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10292.8|10290.8|3179
1730479200000|2024-11-01 16:40:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|4553
1730479500000|2024-11-01 16:45:00|10293|10291|10295.3|10293.3|10295.3|10293.3|10293|10291|4645
1730479800000|2024-11-01 16:50:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|2047
1730480100000|2024-11-01 16:55:00|10296.1|10294.1|10294.9|10292.9|10296.5|10294.5|10294.6|10292.6|2581
1730480400000|2024-11-01 17:00:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|1682
1730480700000|2024-11-01 17:05:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|2308
1730481000000|2024-11-01 17:10:00|10295.7|10293.7|10294.6|10292.6|10295.7|10293.7|10294.2|10292.2|2891
1730481300000|2024-11-01 17:15:00|10294.8|10292.8|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|1957
1730481600000|2024-11-01 17:20:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|1463
1730481900000|2024-11-01 17:25:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|1072
1730482200000|2024-11-01 17:30:00|10293|10291|10292.2|10290.2|10293.4|10291.4|10292.2|10290.2|1463
1730482500000|2024-11-01 17:35:00|10292|10290|10290.6|10288.6|10292|10290|10290.6|10288.6|3561
1730482800000|2024-11-01 17:40:00|10291|10289|10289.5|10287.5|10291|10289|10289.5|10287.5|1631
1730483100000|2024-11-01 17:45:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|3367
1730483400000|2024-11-01 17:50:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|4977
1730483700000|2024-11-01 17:55:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10291|10289|10126
1730484000000|2024-11-01 18:00:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1838
1730484300000|2024-11-01 18:05:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|981
1730484600000|2024-11-01 18:10:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|2073
1730484900000|2024-11-01 18:15:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.3|10288.3|4437
1730485200000|2024-11-01 18:20:00|10291.4|10289.4|10292.6|10290.6|10292.6|10290.6|10291.4|10289.4|2331
1730485500000|2024-11-01 18:25:00|10292.2|10290.2|10291.8|10289.8|10293|10291|10291.8|10289.8|2937
1730485800000|2024-11-01 18:30:00|10292|10290|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|830
1730486100000|2024-11-01 18:35:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|746
1730486400000|2024-11-01 18:40:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10290.6|10288.6|1480
1730486700000|2024-11-01 18:45:00|||||||||524
1730487000000|2024-11-01 18:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|679
1730487300000|2024-11-01 18:55:00|10290.3|10288.3|10290.3|10288.3|10291|10289|10290.3|10288.3|4619
1730487600000|2024-11-01 19:00:00|10290.6|10288.6|10289.1|10287.1|10291|10289|10288.7|10286.7|4026
1730487900000|2024-11-01 19:05:00|10288.7|10286.7|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|3431
1730488200000|2024-11-01 19:10:00|10290.3|10288.3|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|1483
1730488500000|2024-11-01 19:15:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|2014
1730488800000|2024-11-01 19:20:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|6005
1730489100000|2024-11-01 19:25:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|585
1730489400000|2024-11-01 19:30:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|525
1730489700000|2024-11-01 19:35:00|10289.5|10287.5|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|1179
1730490000000|2024-11-01 19:40:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|2105
1730490300000|2024-11-01 19:45:00|10288.1|10286.1|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1341
1730490600000|2024-11-01 19:50:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|4238
1730490900000|2024-11-01 19:55:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1755
1730491200000|2024-11-01 20:00:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10288.7|10286.7|2603
1730491500000|2024-11-01 20:05:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|3715
1730491800000|2024-11-01 20:10:00|10288.7|10286.7|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|1802
1730492100000|2024-11-01 20:15:00|||||||||313
1730492400000|2024-11-01 20:20:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|2238
1730492700000|2024-11-01 20:25:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|456
1730493000000|2024-11-01 20:30:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|6648
1730493300000|2024-11-01 20:35:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|6843
1730493600000|2024-11-01 20:40:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|631
1730493900000|2024-11-01 20:45:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1674
1730494200000|2024-11-01 20:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|1011
1730494500000|2024-11-01 20:55:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|2854
1730674800000|2024-11-03 23:00:00|10300.4|10298.4|10300|10298|10303|10301|10299.6|10297.6|4164
1730675100000|2024-11-03 23:05:00|10300.4|10298.4|10300|10298|10300.8|10298.8|10298.1|10296.1|2728
1730675400000|2024-11-03 23:10:00|10299.6|10297.6|10299.2|10297.2|10300.8|10298.8|10298.5|10296.5|1824
1730675700000|2024-11-03 23:15:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|1283
1730676000000|2024-11-03 23:20:00|10298.9|10296.9|10297.3|10295.3|10298.9|10296.9|10297.3|10295.3|1104
1730676300000|2024-11-03 23:25:00|10297.7|10295.7|10298.1|10296.1|10298.3|10296.3|10297.3|10295.3|1244
1730676600000|2024-11-03 23:30:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|800
1730676900000|2024-11-03 23:35:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|1450
1730677200000|2024-11-03 23:40:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|408
1730677500000|2024-11-03 23:45:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|204
1730677800000|2024-11-03 23:50:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|110
1730678100000|2024-11-03 23:55:00|||||||||66
1730678400000|2024-11-04 00:00:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|457
1730678700000|2024-11-04 00:05:00|10297.3|10295.3|10298.9|10296.9|10298.9|10296.9|10297.3|10295.3|1088
1730679000000|2024-11-04 00:10:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|226
1730679300000|2024-11-04 00:15:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|286
1730679600000|2024-11-04 00:20:00|10298.9|10296.9|10298.9|10296.9|10299|10297|10298.9|10296.9|229
1730679900000|2024-11-04 00:25:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|229
1730680200000|2024-11-04 00:30:00|10298.3|10296.3|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|203
1730680500000|2024-11-04 00:35:00|10297.5|10295.5|10297.3|10295.3|10297.5|10295.5|10297.3|10295.3|318
1730680800000|2024-11-04 00:40:00|||||||||229
1730681100000|2024-11-04 00:45:00|||||||||6
1730681400000|2024-11-04 00:50:00|10297.5|10295.5|10297.3|10295.3|10297.5|10295.5|10297.3|10295.3|62
1730681700000|2024-11-04 00:55:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|555
1730682000000|2024-11-04 01:00:00|||||||||90
1730682300000|2024-11-04 01:05:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|343
1730682600000|2024-11-04 01:10:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|113
1730682900000|2024-11-04 01:15:00|10296.3|10294.3|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|1445
1730683200000|2024-11-04 01:20:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|143
1730683500000|2024-11-04 01:25:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|278
1730683800000|2024-11-04 01:30:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|498
1730684100000|2024-11-04 01:35:00|10297.9|10295.9|10297.3|10295.3|10297.9|10295.9|10297.3|10295.3|117
1730684400000|2024-11-04 01:40:00|10297.7|10295.7|10298.5|10296.5|10298.9|10296.9|10297.3|10295.3|3265
1730684700000|2024-11-04 01:45:00|||||||||250
1730685000000|2024-11-04 01:50:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|106
1730685300000|2024-11-04 01:55:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|239
1730685600000|2024-11-04 02:00:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|50
1730685900000|2024-11-04 02:05:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|117
1730686200000|2024-11-04 02:10:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|212
1730686500000|2024-11-04 02:15:00|10298.5|10296.5|10298.3|10296.3|10298.5|10296.5|10297.9|10295.9|799
1730686800000|2024-11-04 02:20:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|707
1730687100000|2024-11-04 02:25:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|132
1730687400000|2024-11-04 02:30:00|||||||||17
1730687700000|2024-11-04 02:35:00|||||||||19
1730688000000|2024-11-04 02:40:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|20
1730688300000|2024-11-04 02:45:00|||||||||12
1730688600000|2024-11-04 02:50:00|||||||||12
1730688900000|2024-11-04 02:55:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|394
1730689200000|2024-11-04 03:00:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|121
1730689500000|2024-11-04 03:05:00|||||||||31
1730689800000|2024-11-04 03:10:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10299|10297|30
1730690100000|2024-11-04 03:15:00|10299.4|10297.4|10299.2|10297.2|10299.4|10297.4|10299.2|10297.2|39
1730690400000|2024-11-04 03:20:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|359
1730690700000|2024-11-04 03:25:00|||||||||36
1730691000000|2024-11-04 03:30:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|93
1730691300000|2024-11-04 03:35:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|98
1730691600000|2024-11-04 03:40:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|274
1730691900000|2024-11-04 03:45:00|||||||||13
1730692200000|2024-11-04 03:50:00|||||||||107
1730692500000|2024-11-04 03:55:00|||||||||148
1730692800000|2024-11-04 04:00:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|29
1730693100000|2024-11-04 04:05:00|||||||||122
1730693400000|2024-11-04 04:10:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|264
1730693700000|2024-11-04 04:15:00|||||||||72
1730694000000|2024-11-04 04:20:00|||||||||1
1730694300000|2024-11-04 04:25:00|||||||||12
1730694600000|2024-11-04 04:30:00|||||||||607
1730694900000|2024-11-04 04:35:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|547
1730695200000|2024-11-04 04:40:00|||||||||29
1730695500000|2024-11-04 04:45:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|27
1730695800000|2024-11-04 04:50:00|||||||||7
1730696100000|2024-11-04 04:55:00|10298.7|10296.7|10298.5|10296.5|10298.7|10296.7|10298.5|10296.5|40
1730696400000|2024-11-04 05:00:00|||||||||33
1730696700000|2024-11-04 05:05:00|||||||||20
1730697000000|2024-11-04 05:10:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|25
1730697300000|2024-11-04 05:15:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|34
1730697600000|2024-11-04 05:20:00|||||||||17
1730697900000|2024-11-04 05:25:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|244
1730698200000|2024-11-04 05:30:00|||||||||84
1730698500000|2024-11-04 05:35:00|||||||||32
1730698800000|2024-11-04 05:40:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|33
1730699100000|2024-11-04 05:45:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|136
1730699400000|2024-11-04 05:50:00|10298.3|10296.3|10298.1|10296.1|10298.3|10296.3|10298.1|10296.1|19
1730699700000|2024-11-04 05:55:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.3|10296.3|134
1730700000000|2024-11-04 06:00:00|||||||||260
1730700300000|2024-11-04 06:05:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|252
1730700600000|2024-11-04 06:10:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|166
1730700900000|2024-11-04 06:15:00|||||||||10
1730701200000|2024-11-04 06:20:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10299|10297|317
1730701500000|2024-11-04 06:25:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10299|10297|166
1730701800000|2024-11-04 06:30:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|104
1730702100000|2024-11-04 06:35:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|248
1730702400000|2024-11-04 06:40:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|64
1730702700000|2024-11-04 06:45:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|112
1730703000000|2024-11-04 06:50:00|||||||||63
1730703300000|2024-11-04 06:55:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|182
1730703600000|2024-11-04 07:00:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|709
1730703900000|2024-11-04 07:05:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|838
1730704200000|2024-11-04 07:10:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.9|10294.9|2210
1730704500000|2024-11-04 07:15:00|10297.3|10295.3|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|1316
1730704800000|2024-11-04 07:20:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|1252
1730705100000|2024-11-04 07:25:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|875
1730705400000|2024-11-04 07:30:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|423
1730705700000|2024-11-04 07:35:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|494
1730706000000|2024-11-04 07:40:00|10296.5|10294.5|10296.1|10294.1|10296.9|10294.9|10295.7|10293.7|1175
1730706300000|2024-11-04 07:45:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|592
1730706600000|2024-11-04 07:50:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|731
1730706900000|2024-11-04 07:55:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1047
1730707200000|2024-11-04 08:00:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|2398
1730707500000|2024-11-04 08:05:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1141
1730707800000|2024-11-04 08:10:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|880
1730708100000|2024-11-04 08:15:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|1079
1730708400000|2024-11-04 08:20:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|456
1730708700000|2024-11-04 08:25:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|896
1730709000000|2024-11-04 08:30:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|1328
1730709300000|2024-11-04 08:35:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|1024
1730709600000|2024-11-04 08:40:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|349
1730709900000|2024-11-04 08:45:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|1988
1730710200000|2024-11-04 08:50:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.3|10293.3|1071
1730710500000|2024-11-04 08:55:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|470
1730710800000|2024-11-04 09:00:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1116
1730711100000|2024-11-04 09:05:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|381
1730711400000|2024-11-04 09:10:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|158
1730711700000|2024-11-04 09:15:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|433
1730712000000|2024-11-04 09:20:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|764
1730712300000|2024-11-04 09:25:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|453
1730712600000|2024-11-04 09:30:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|248
1730712900000|2024-11-04 09:35:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|641
1730713200000|2024-11-04 09:40:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|1709
1730713500000|2024-11-04 09:45:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|1592
1730713800000|2024-11-04 09:50:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|448
1730714100000|2024-11-04 09:55:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|1480
1730714400000|2024-11-04 10:00:00|10296.9|10294.9|10296.1|10294.1|10297.3|10295.3|10295.7|10293.7|930
1730714700000|2024-11-04 10:05:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|943
1730715000000|2024-11-04 10:10:00|10296.5|10294.5|10295.3|10293.3|10296.5|10294.5|10295.3|10293.3|1228
1730715300000|2024-11-04 10:15:00|10295.7|10293.7|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|1117
1730715600000|2024-11-04 10:20:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|2913
1730715900000|2024-11-04 10:25:00|10295.9|10293.9|10297.3|10295.3|10297.7|10295.7|10295.9|10293.9|1601
1730716200000|2024-11-04 10:30:00|10296.9|10294.9|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|579
1730716500000|2024-11-04 10:35:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1526
1730716800000|2024-11-04 10:40:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|2092
1730717100000|2024-11-04 10:45:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|515
1730717400000|2024-11-04 10:50:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|271
1730717700000|2024-11-04 10:55:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|261
1730718000000|2024-11-04 11:00:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|511
1730718300000|2024-11-04 11:05:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|1552
1730718600000|2024-11-04 11:10:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|1741
1730718900000|2024-11-04 11:15:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|2098
1730719200000|2024-11-04 11:20:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|776
1730719500000|2024-11-04 11:25:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|136
1730719800000|2024-11-04 11:30:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|520
1730720100000|2024-11-04 11:35:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1802
1730720400000|2024-11-04 11:40:00|||||||||655
1730720700000|2024-11-04 11:45:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|448
1730721000000|2024-11-04 11:50:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|940
1730721300000|2024-11-04 11:55:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|372
1730721600000|2024-11-04 12:00:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|273
1730721900000|2024-11-04 12:05:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|1465
1730722200000|2024-11-04 12:10:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1210
1730722500000|2024-11-04 12:15:00|||||||||133
1730722800000|2024-11-04 12:20:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|534
1730723100000|2024-11-04 12:25:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|1819
1730723400000|2024-11-04 12:30:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|535
1730723700000|2024-11-04 12:35:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|546
1730724000000|2024-11-04 12:40:00|10297.5|10295.5|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|1033
1730724300000|2024-11-04 12:45:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|485
1730724600000|2024-11-04 12:50:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|1486
1730724900000|2024-11-04 12:55:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|2074
1730725200000|2024-11-04 13:00:00|10297.7|10295.7|10298.9|10296.9|10298.9|10296.9|10297.7|10295.7|2071
1730725500000|2024-11-04 13:05:00|10299.2|10297.2|10300|10298|10300|10298|10298.9|10296.9|1790
1730725800000|2024-11-04 13:10:00|10300.4|10298.4|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|3776
1730726100000|2024-11-04 13:15:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|1215
1730726400000|2024-11-04 13:20:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|2114
1730726700000|2024-11-04 13:25:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|3000
1730727000000|2024-11-04 13:30:00|10298.9|10296.9|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|3393
1730727300000|2024-11-04 13:35:00|10298.5|10296.5|10300|10298|10300|10298|10298.5|10296.5|3378
1730727600000|2024-11-04 13:40:00|10300.4|10298.4|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|2976
1730727900000|2024-11-04 13:45:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|1257
1730728200000|2024-11-04 13:50:00|10300.4|10298.4|10302|10300|10302|10300|10300|10298|4736
1730728500000|2024-11-04 13:55:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10302|10300|3729
1730728800000|2024-11-04 14:00:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10301.2|10299.2|7800
1730729100000|2024-11-04 14:05:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|2174
1730729400000|2024-11-04 14:10:00|10302|10300|10302|10300|10302.8|10300.8|10302|10300|808
1730729700000|2024-11-04 14:15:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|1500
1730730000000|2024-11-04 14:20:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|1934
1730730300000|2024-11-04 14:25:00|10302|10300|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|1989
1730730600000|2024-11-04 14:30:00|10301.2|10299.2|10301.6|10299.6|10302|10300|10301.2|10299.2|5651
1730730900000|2024-11-04 14:35:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|3516
1730731200000|2024-11-04 14:40:00|10300.8|10298.8|10300|10298|10301.2|10299.2|10300|10298|1443
1730731500000|2024-11-04 14:45:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300|10298|1989
1730731800000|2024-11-04 14:50:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10300.8|10298.8|3685
1730732100000|2024-11-04 14:55:00|10301.6|10299.6|10301.4|10299.4|10301.6|10299.6|10300.8|10298.8|4526
1730732400000|2024-11-04 15:00:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|1244
1730732700000|2024-11-04 15:05:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10302|10300|4648
1730733000000|2024-11-04 15:10:00|10302.4|10300.4|10302.4|10300.4|10303.1|10301.1|10302|10300|4923
1730733300000|2024-11-04 15:15:00|10302.8|10300.8|10303.9|10301.9|10303.9|10301.9|10302.8|10300.8|4258
1730733600000|2024-11-04 15:20:00|10303.5|10301.5|10302.8|10300.8|10303.9|10301.9|10302.8|10300.8|2295
1730733900000|2024-11-04 15:25:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|4042
1730734200000|2024-11-04 15:30:00|10302.6|10300.6|10302.4|10300.4|10302.8|10300.8|10302|10300|5522
1730734500000|2024-11-04 15:35:00|10302|10300|10300.8|10298.8|10302.4|10300.4|10300.8|10298.8|2437
1730734800000|2024-11-04 15:40:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300|10298|14478
1730735100000|2024-11-04 15:45:00|10300|10298|10300.8|10298.8|10301.2|10299.2|10299.2|10297.2|6863
1730735400000|2024-11-04 15:50:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300|10298|3207
1730735700000|2024-11-04 15:55:00|10300.6|10298.6|10299.6|10297.6|10300.8|10298.8|10299.6|10297.6|3656
1730736000000|2024-11-04 16:00:00|10299.2|10297.2|10298.5|10296.5|10299.6|10297.6|10298.5|10296.5|1734
1730736300000|2024-11-04 16:05:00|10298.1|10296.1|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|1713
1730736600000|2024-11-04 16:10:00|10299|10297|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|3167
1730736900000|2024-11-04 16:15:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|2540
1730737200000|2024-11-04 16:20:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|2003
1730737500000|2024-11-04 16:25:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|2479
1730737800000|2024-11-04 16:30:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|346
1730738100000|2024-11-04 16:35:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|3206
1730738400000|2024-11-04 16:40:00|10298.9|10296.9|10297.7|10295.7|10299.2|10297.2|10297.7|10295.7|2142
1730738700000|2024-11-04 16:45:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|2143
1730739000000|2024-11-04 16:50:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|987
1730739300000|2024-11-04 16:55:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|1555
1730739600000|2024-11-04 17:00:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|966
1730739900000|2024-11-04 17:05:00|10296.5|10294.5|10297.7|10295.7|10297.7|10295.7|10296.5|10294.5|2437
1730740200000|2024-11-04 17:10:00|10297.5|10295.5|10296.5|10294.5|10297.5|10295.5|10296.1|10294.1|3066
1730740500000|2024-11-04 17:15:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|4170
1730740800000|2024-11-04 17:20:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|1996
1730741100000|2024-11-04 17:25:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|6669
1730741400000|2024-11-04 17:30:00|10296.5|10294.5|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|2345
1730741700000|2024-11-04 17:35:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1676
1730742000000|2024-11-04 17:40:00|10295.3|10293.3|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|1733
1730742300000|2024-11-04 17:45:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|1760
1730742600000|2024-11-04 17:50:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|1598
1730742900000|2024-11-04 17:55:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|2169
1730743200000|2024-11-04 18:00:00|10294.8|10292.8|10293.8|10291.8|10294.9|10292.9|10293|10291|6854
1730743500000|2024-11-04 18:05:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|2240
1730743800000|2024-11-04 18:10:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|3239
1730744100000|2024-11-04 18:15:00|10293.4|10291.4|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|3345
1730744400000|2024-11-04 18:20:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293|10291|2170
1730744700000|2024-11-04 18:25:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|2308
1730745000000|2024-11-04 18:30:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|522
1730745300000|2024-11-04 18:35:00|10293.4|10291.4|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|1088
1730745600000|2024-11-04 18:40:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|1506
1730745900000|2024-11-04 18:45:00|10293.8|10291.8|10294.9|10292.9|10294.9|10292.9|10293.8|10291.8|985
1730746200000|2024-11-04 18:50:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|863
1730746500000|2024-11-04 18:55:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.6|10292.6|1928
1730746800000|2024-11-04 19:00:00|10294.9|10292.9|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|2538
1730747100000|2024-11-04 19:05:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|511
1730747400000|2024-11-04 19:10:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|5775
1730747700000|2024-11-04 19:15:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|1044
1730748000000|2024-11-04 19:20:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|629
1730748300000|2024-11-04 19:25:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|1774
1730748600000|2024-11-04 19:30:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1066
1730748900000|2024-11-04 19:35:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|907
1730749200000|2024-11-04 19:40:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.9|10293.9|1726
1730749500000|2024-11-04 19:45:00|10296.3|10294.3|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|788
1730749800000|2024-11-04 19:50:00|10296.7|10294.7|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|3788
1730750100000|2024-11-04 19:55:00|10295.7|10293.7|10294.9|10292.9|10296.1|10294.1|10294.9|10292.9|3058
1730750400000|2024-11-04 20:00:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|2184
1730750700000|2024-11-04 20:05:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|392
1730751000000|2024-11-04 20:10:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|930
1730751300000|2024-11-04 20:15:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.8|10292.8|762
1730751600000|2024-11-04 20:20:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|916
1730751900000|2024-11-04 20:25:00|10294.6|10292.6|10295.1|10293.1|10295.3|10293.3|10294.6|10292.6|2261
1730752200000|2024-11-04 20:30:00|10294.9|10292.9|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|1367
1730752500000|2024-11-04 20:35:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|1866
1730752800000|2024-11-04 20:40:00|10295.1|10293.1|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1093
1730753100000|2024-11-04 20:45:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|1746
1730753400000|2024-11-04 20:50:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1432
1730753700000|2024-11-04 20:55:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|2514
1730754000000|2024-11-04 21:00:00|10296.3|10294.3|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|2910
1730754300000|2024-11-04 21:05:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|4337
1730754600000|2024-11-04 21:10:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|2008
1730754900000|2024-11-04 21:15:00|10294.6|10292.6|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|1511
1730755200000|2024-11-04 21:20:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|1033
1730755500000|2024-11-04 21:25:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1008
1730755800000|2024-11-04 21:30:00|10295.5|10293.5|10296.1|10294.1|10296.5|10294.5|10295.3|10293.3|1657
1730756100000|2024-11-04 21:35:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|1574
1730756400000|2024-11-04 21:40:00|||||||||154
1730756700000|2024-11-04 21:45:00|||||||||758
1730757000000|2024-11-04 21:50:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|3215
1730757300000|2024-11-04 21:55:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1602
1730761200000|2024-11-04 23:00:00|10297.3|10295.3|10297.3|10295.3|10297.5|10295.5|10296.9|10294.9|392
1730761500000|2024-11-04 23:05:00|||||||||32
1730761800000|2024-11-04 23:10:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|112
1730762100000|2024-11-04 23:15:00|||||||||122
1730762400000|2024-11-04 23:20:00|||||||||7
1730762700000|2024-11-04 23:25:00|||||||||2
1730763000000|2024-11-04 23:30:00|||||||||42
1730763300000|2024-11-04 23:35:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|119
1730763600000|2024-11-04 23:40:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|238
1730763900000|2024-11-04 23:45:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|666
1730764200000|2024-11-04 23:50:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|390
1730764500000|2024-11-04 23:55:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|572
1730764800000|2024-11-05 00:00:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|92
1730765100000|2024-11-05 00:05:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|334
1730765400000|2024-11-05 00:10:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|107
1730765700000|2024-11-05 00:15:00|||||||||19
1730766000000|2024-11-05 00:20:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|646
1730766300000|2024-11-05 00:25:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|510
1730766600000|2024-11-05 00:30:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|167
1730766900000|2024-11-05 00:35:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|241
1730767200000|2024-11-05 00:40:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|110
1730767500000|2024-11-05 00:45:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|45
1730767800000|2024-11-05 00:50:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|57
1730768100000|2024-11-05 00:55:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|476
1730768400000|2024-11-05 01:00:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|286
1730768700000|2024-11-05 01:05:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|162
1730769000000|2024-11-05 01:10:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|629
1730769300000|2024-11-05 01:15:00|||||||||235
1730769600000|2024-11-05 01:20:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|408
1730769900000|2024-11-05 01:25:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|439
1730770200000|2024-11-05 01:30:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|379
1730770500000|2024-11-05 01:35:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|994
1730770800000|2024-11-05 01:40:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10295.3|10293.3|148
1730771100000|2024-11-05 01:45:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|53
1730771400000|2024-11-05 01:50:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|84
1730771700000|2024-11-05 01:55:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|28
1730772000000|2024-11-05 02:00:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|317
1730772300000|2024-11-05 02:05:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|55
1730772600000|2024-11-05 02:10:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|233
1730773200000|2024-11-05 02:20:00|||||||||43
1730773500000|2024-11-05 02:25:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|217
1730773800000|2024-11-05 02:30:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|56
1730774100000|2024-11-05 02:35:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|227
1730774400000|2024-11-05 02:40:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|110
1730774700000|2024-11-05 02:45:00|10296.3|10294.3|10296.1|10294.1|10296.3|10294.3|10296.1|10294.1|73
1730775000000|2024-11-05 02:50:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|9
1730775300000|2024-11-05 02:55:00|||||||||3
1730775600000|2024-11-05 03:00:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|45
1730775900000|2024-11-05 03:05:00|||||||||199
1730776200000|2024-11-05 03:10:00|||||||||3
1730776500000|2024-11-05 03:15:00|||||||||1
1730776800000|2024-11-05 03:20:00|||||||||126
1730777100000|2024-11-05 03:25:00|10296.5|10294.5|10296.7|10294.7|10296.7|10294.7|10296.5|10294.5|120
1730777400000|2024-11-05 03:30:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|232
1730777700000|2024-11-05 03:35:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|86
1730778000000|2024-11-05 03:40:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|90
1730778300000|2024-11-05 03:45:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|179
1730778600000|2024-11-05 03:50:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|34
1730778900000|2024-11-05 03:55:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|189
1730779200000|2024-11-05 04:00:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|142
1730779500000|2024-11-05 04:05:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|83
1730779800000|2024-11-05 04:10:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.3|10294.3|30
1730780700000|2024-11-05 04:25:00|||||||||24
1730781300000|2024-11-05 04:35:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|99
1730781600000|2024-11-05 04:40:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|179
1730781900000|2024-11-05 04:45:00|10296.3|10294.3|10296.3|10294.3|10296.5|10294.5|10296.3|10294.3|68
1730782200000|2024-11-05 04:50:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|122
1730782500000|2024-11-05 04:55:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|215
1730782800000|2024-11-05 05:00:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|238
1730783100000|2024-11-05 05:05:00|||||||||17
1730783400000|2024-11-05 05:10:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|114
1730783700000|2024-11-05 05:15:00|||||||||16
1730784000000|2024-11-05 05:20:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|208
1730784300000|2024-11-05 05:25:00|||||||||459
1730784600000|2024-11-05 05:30:00|||||||||1
1730784900000|2024-11-05 05:35:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|329
1730785200000|2024-11-05 05:40:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|65
1730785500000|2024-11-05 05:45:00|||||||||121
1730785800000|2024-11-05 05:50:00|||||||||135
1730786100000|2024-11-05 05:55:00|||||||||70
1730786400000|2024-11-05 06:00:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.7|10294.7|344
1730786700000|2024-11-05 06:05:00|10296.9|10294.9|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|269
1730787000000|2024-11-05 06:10:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|159
1730787300000|2024-11-05 06:15:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|684
1730787600000|2024-11-05 06:20:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|544
1730787900000|2024-11-05 06:25:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|116
1730788200000|2024-11-05 06:30:00|10296.5|10294.5|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|234
1730788500000|2024-11-05 06:35:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|204
1730788800000|2024-11-05 06:40:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|106
1730789100000|2024-11-05 06:45:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|388
1730789400000|2024-11-05 06:50:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|41
1730789700000|2024-11-05 06:55:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|48
1730790000000|2024-11-05 07:00:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|100
1730790300000|2024-11-05 07:05:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.3|10294.3|290
1730790600000|2024-11-05 07:10:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|474
1730790900000|2024-11-05 07:15:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|952
1730791200000|2024-11-05 07:20:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|59
1730791500000|2024-11-05 07:25:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|105
1730791800000|2024-11-05 07:30:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|362
1730792100000|2024-11-05 07:35:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.9|10293.9|42
1730792400000|2024-11-05 07:40:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|362
1730792700000|2024-11-05 07:45:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|224
1730793000000|2024-11-05 07:50:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|307
1730793300000|2024-11-05 07:55:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|242
1730793600000|2024-11-05 08:00:00|10294.6|10292.6|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|1406
1730793900000|2024-11-05 08:05:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|4453
1730794200000|2024-11-05 08:10:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|1118
1730794500000|2024-11-05 08:15:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|667
1730794800000|2024-11-05 08:20:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|314
1730795100000|2024-11-05 08:25:00|10292.8|10290.8|10293|10291|10293.8|10291.8|10292.8|10290.8|730
1730795400000|2024-11-05 08:30:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|1300
1730795700000|2024-11-05 08:35:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|531
1730796000000|2024-11-05 08:40:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|588
1730796300000|2024-11-05 08:45:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|432
1730796600000|2024-11-05 08:50:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|750
1730796900000|2024-11-05 08:55:00|10295.3|10293.3|10295.9|10293.9|10296.1|10294.1|10294.9|10292.9|1401
1730797200000|2024-11-05 09:00:00|10296.1|10294.1|10294.9|10292.9|10296.1|10294.1|10294.9|10292.9|884
1730797500000|2024-11-05 09:05:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|442
1730797800000|2024-11-05 09:10:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|411
1730798100000|2024-11-05 09:15:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|376
1730798400000|2024-11-05 09:20:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1044
1730798700000|2024-11-05 09:25:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|703
1730799000000|2024-11-05 09:30:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|660
1730799300000|2024-11-05 09:35:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|1003
1730799600000|2024-11-05 09:40:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|816
1730799900000|2024-11-05 09:45:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|510
1730800200000|2024-11-05 09:50:00|10295.3|10293.3|10295.5|10293.5|10296.1|10294.1|10295.3|10293.3|320
1730800500000|2024-11-05 09:55:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|396
1730800800000|2024-11-05 10:00:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|1439
1730801100000|2024-11-05 10:05:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|2218
1730801400000|2024-11-05 10:10:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|882
1730801700000|2024-11-05 10:15:00|10295.7|10293.7|10296.1|10294.1|10296.9|10294.9|10295.7|10293.7|1185
1730802000000|2024-11-05 10:20:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|366
1730802300000|2024-11-05 10:25:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|285
1730802600000|2024-11-05 10:30:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|602
1730802900000|2024-11-05 10:35:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|358
1730803200000|2024-11-05 10:40:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|348
1730803500000|2024-11-05 10:45:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|316
1730803800000|2024-11-05 10:50:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|292
1730804100000|2024-11-05 10:55:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|1040
1730804400000|2024-11-05 11:00:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|332
1730804700000|2024-11-05 11:05:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10293.8|10291.8|1143
1730805000000|2024-11-05 11:10:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|230
1730805300000|2024-11-05 11:15:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|1369
1730805600000|2024-11-05 11:20:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|201
1730805900000|2024-11-05 11:25:00|||||||||354
1730806200000|2024-11-05 11:30:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|190
1730806500000|2024-11-05 11:35:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|194
1730806800000|2024-11-05 11:40:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|879
1730807100000|2024-11-05 11:45:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|444
1730807400000|2024-11-05 11:50:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|750
1730807700000|2024-11-05 11:55:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10294.6|10292.6|255
1730808000000|2024-11-05 12:00:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|1008
1730808300000|2024-11-05 12:05:00|||||||||166
1730808600000|2024-11-05 12:10:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|592
1730808900000|2024-11-05 12:15:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|106
1730809200000|2024-11-05 12:20:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|681
1730809500000|2024-11-05 12:25:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|810
1730809800000|2024-11-05 12:30:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|327
1730810100000|2024-11-05 12:35:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292|10290|423
1730810400000|2024-11-05 12:40:00|||||||||135
1730810700000|2024-11-05 12:45:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|2205
1730811000000|2024-11-05 12:50:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|1216
1730811300000|2024-11-05 12:55:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|5203
1730811600000|2024-11-05 13:00:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10290.6|10288.6|4402
1730811900000|2024-11-05 13:05:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|2147
1730812200000|2024-11-05 13:10:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1053
1730812500000|2024-11-05 13:15:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10289.9|10287.9|5100
1730812800000|2024-11-05 13:20:00|10291|10289|10289.9|10287.9|10291|10289|10289.9|10287.9|2570
1730813100000|2024-11-05 13:25:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|3064
1730813400000|2024-11-05 13:30:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|3596
1730813700000|2024-11-05 13:35:00|10290.8|10288.8|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|3151
1730814000000|2024-11-05 13:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|2824
1730814300000|2024-11-05 13:45:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|2988
1730814600000|2024-11-05 13:50:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10290.6|10288.6|3253
1730814900000|2024-11-05 13:55:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|551
1730815200000|2024-11-05 14:00:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|1667
1730815500000|2024-11-05 14:05:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|1286
1730815800000|2024-11-05 14:10:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|1796
1730816100000|2024-11-05 14:15:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|1128
1730816400000|2024-11-05 14:20:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|1458
1730816700000|2024-11-05 14:25:00|10292.2|10290.2|10293|10291|10293|10291|10292.2|10290.2|569
1730817000000|2024-11-05 14:30:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10291.8|10289.8|1650
1730817300000|2024-11-05 14:35:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|3326
1730817600000|2024-11-05 14:40:00|10292.6|10290.6|10292.2|10290.2|10293|10291|10292.2|10290.2|1656
1730817900000|2024-11-05 14:45:00|10292.6|10290.6|10291.4|10289.4|10292.6|10290.6|10291|10289|4248
1730818200000|2024-11-05 14:50:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|2355
1730818500000|2024-11-05 14:55:00|10290.6|10288.6|10290.8|10288.8|10291.4|10289.4|10290.6|10288.6|3285
1730818800000|2024-11-05 15:00:00|10286.2|10284.2|10284.4|10282.4|10286.9|10284.9|10283.8|10281.8|10477
1730819100000|2024-11-05 15:05:00|10284|10282|10283.2|10281.2|10284.4|10282.4|10281.7|10279.7|12353
1730819400000|2024-11-05 15:10:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|6545
1730819700000|2024-11-05 15:15:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.1|10280.1|5819
1730820000000|2024-11-05 15:20:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.8|10280.8|3173
1730820300000|2024-11-05 15:25:00|10283.8|10281.8|10283.2|10281.2|10284|10282|10282.8|10280.8|2780
1730820600000|2024-11-05 15:30:00|10283.6|10281.6|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|2355
1730820900000|2024-11-05 15:35:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|1877
1730821200000|2024-11-05 15:40:00|10283.2|10281.2|10284|10282|10284|10282|10282.8|10280.8|4545
1730821500000|2024-11-05 15:45:00|10284.4|10282.4|10284.8|10282.8|10285.6|10283.6|10284|10282|3689
1730821800000|2024-11-05 15:50:00|10284.6|10282.6|10285.2|10283.2|10285.6|10283.6|10284.6|10282.6|1214
1730822100000|2024-11-05 15:55:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10284.8|10282.8|2985
1730822400000|2024-11-05 16:00:00|10285.6|10283.6|10284.4|10282.4|10286|10284|10284.4|10282.4|1820
1730822700000|2024-11-05 16:05:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|1978
1730823000000|2024-11-05 16:10:00|10284|10282|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|3521
1730823300000|2024-11-05 16:15:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|2682
1730823600000|2024-11-05 16:20:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|1230
1730823900000|2024-11-05 16:25:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|1456
1730824200000|2024-11-05 16:30:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|2697
1730824500000|2024-11-05 16:35:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|1080
1730824800000|2024-11-05 16:40:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|2409
1730825100000|2024-11-05 16:45:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|2207
1730825400000|2024-11-05 16:50:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1784
1730825700000|2024-11-05 16:55:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1433
1730826000000|2024-11-05 17:00:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|1632
1730826300000|2024-11-05 17:05:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|2176
1730826600000|2024-11-05 17:10:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|5276
1730826900000|2024-11-05 17:15:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|459
1730827200000|2024-11-05 17:20:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|456
1730827500000|2024-11-05 17:25:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|4956
1730827800000|2024-11-05 17:30:00|10283.4|10281.4|10283.6|10281.6|10284|10282|10283.2|10281.2|2505
1730828100000|2024-11-05 17:35:00|10283.8|10281.8|10284|10282|10284.4|10282.4|10283.8|10281.8|2943
1730828400000|2024-11-05 17:40:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|6889
1730828700000|2024-11-05 17:45:00|10284.4|10282.4|10284|10282|10284.8|10282.8|10284|10282|2162
1730829000000|2024-11-05 17:50:00|10284.4|10282.4|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|2011
1730829300000|2024-11-05 17:55:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|1099
1730829600000|2024-11-05 18:00:00|10283|10281|10285.2|10283.2|10285.2|10283.2|10282.8|10280.8|2467
1730829900000|2024-11-05 18:05:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10285.2|10283.2|2953
1730830200000|2024-11-05 18:10:00|10285.4|10283.4|10287.5|10285.5|10287.9|10285.9|10285.2|10283.2|6027
1730830500000|2024-11-05 18:15:00|10287.1|10285.1|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|2599
1730830800000|2024-11-05 18:20:00|10288.5|10286.5|10287.1|10285.1|10288.5|10286.5|10287.1|10285.1|2251
1730831100000|2024-11-05 18:25:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|3876
1730831400000|2024-11-05 18:30:00|10287.9|10285.9|10286|10284|10287.9|10285.9|10285.6|10283.6|4128
1730831700000|2024-11-05 18:35:00|10286.2|10284.2|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1490
1730832000000|2024-11-05 18:40:00|10285.2|10283.2|10286.4|10284.4|10286.4|10284.4|10285.2|10283.2|2016
1730832300000|2024-11-05 18:45:00|10286|10284|10287.1|10285.1|10287.5|10285.5|10286|10284|4485
1730832600000|2024-11-05 18:50:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|2544
1730832900000|2024-11-05 18:55:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|2191
1730833200000|2024-11-05 19:00:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|2314
1730833500000|2024-11-05 19:05:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|930
1730833800000|2024-11-05 19:10:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10285.2|10283.2|1768
1730834100000|2024-11-05 19:15:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|2491
1730834400000|2024-11-05 19:20:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|1747
1730834700000|2024-11-05 19:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|1790
1730835000000|2024-11-05 19:30:00|10285.6|10283.6|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|2913
1730835300000|2024-11-05 19:35:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|2823
1730835600000|2024-11-05 19:40:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|1817
1730835900000|2024-11-05 19:45:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|2631
1730836200000|2024-11-05 19:50:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|2720
1730836500000|2024-11-05 19:55:00|10288.3|10286.3|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|4246
1730836800000|2024-11-05 20:00:00|10288.7|10286.7|10288.9|10286.9|10289.1|10287.1|10287.9|10285.9|2150
1730837100000|2024-11-05 20:05:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1075
1730837400000|2024-11-05 20:10:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|2213
1730837700000|2024-11-05 20:15:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|1454
1730838000000|2024-11-05 20:20:00|10288.9|10286.9|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1788
1730838300000|2024-11-05 20:25:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|996
1730838600000|2024-11-05 20:30:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|1964
1730838900000|2024-11-05 20:35:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|3633
1730839200000|2024-11-05 20:40:00|10290.3|10288.3|10288.3|10286.3|10290.3|10288.3|10288.3|10286.3|3529
1730839500000|2024-11-05 20:45:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|3729
1730839800000|2024-11-05 20:50:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|2024
1730840100000|2024-11-05 20:55:00|10287.7|10285.7|10288.3|10286.3|10288.7|10286.7|10287.7|10285.7|3049
1730840400000|2024-11-05 21:00:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.3|10286.3|3208
1730840700000|2024-11-05 21:05:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|966
1730841000000|2024-11-05 21:10:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|1151
1730841300000|2024-11-05 21:15:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|1545
1730841600000|2024-11-05 21:20:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|1502
1730841900000|2024-11-05 21:25:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|793
1730842200000|2024-11-05 21:30:00|10290.3|10288.3|10290.3|10288.3|10291|10289|10290.3|10288.3|3892
1730842500000|2024-11-05 21:35:00|10290.5|10288.5|10290.6|10288.6|10291|10289|10290.3|10288.3|1090
1730842800000|2024-11-05 21:40:00|10290.8|10288.8|10291|10289|10291.4|10289.4|10290.8|10288.8|1354
1730843100000|2024-11-05 21:45:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|1210
1730843400000|2024-11-05 21:50:00|10290.6|10288.6|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|2448
1730843700000|2024-11-05 21:55:00|10292.2|10290.2|10292.4|10290.4|10292.6|10290.6|10292.2|10290.2|1151
1730847600000|2024-11-05 23:00:00|10290.3|10288.3|10291.8|10289.8|10292.2|10290.2|10288.7|10286.7|1134
1730847900000|2024-11-05 23:05:00|10291.4|10289.4|10289.9|10287.9|10291.4|10289.4|10289.5|10287.5|348
1730848200000|2024-11-05 23:10:00|10289.5|10287.5|10291|10289|10291.4|10289.4|10289.5|10287.5|318
1730848500000|2024-11-05 23:15:00|10290.6|10288.6|10289.3|10287.3|10290.6|10288.6|10288.9|10286.9|344
1730848800000|2024-11-05 23:20:00|10289.1|10287.1|10289.9|10287.9|10290.3|10288.3|10289.1|10287.1|124
1730849100000|2024-11-05 23:25:00|10289.5|10287.5|10290.1|10288.1|10290.1|10288.1|10289.5|10287.5|224
1730849400000|2024-11-05 23:30:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|949
1730849700000|2024-11-05 23:35:00|10289.1|10287.1|10289.9|10287.9|10290.1|10288.1|10289.1|10287.1|342
1730850000000|2024-11-05 23:40:00|10289.5|10287.5|10291|10289|10291.4|10289.4|10289.5|10287.5|471
1730850300000|2024-11-05 23:45:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10290.3|10288.3|1007
1730850600000|2024-11-05 23:50:00|10290.8|10288.8|10292.6|10290.6|10292.6|10290.6|10290.6|10288.6|793
1730850900000|2024-11-05 23:55:00|10292.8|10290.8|10293|10291|10294.2|10292.2|10292.6|10290.6|821
1730851200000|2024-11-06 00:00:00|10292.6|10290.6|10291.8|10289.8|10293.4|10291.4|10291.8|10289.8|1005
1730851500000|2024-11-06 00:05:00|10292|10290|10291.8|10289.8|10292.6|10290.6|10291|10289|673
1730851800000|2024-11-06 00:10:00|10291.4|10289.4|10290.3|10288.3|10291.4|10289.4|10289.3|10287.3|1521
1730852100000|2024-11-06 00:15:00|10290.5|10288.5|10288.7|10286.7|10291.4|10289.4|10288.3|10286.3|1464
1730852400000|2024-11-06 00:20:00|10288.9|10286.9|10283.2|10281.2|10288.9|10286.9|10282.8|10280.8|2773
1730852700000|2024-11-06 00:25:00|10283.4|10281.4|10283.6|10281.6|10284.8|10282.8|10282.4|10280.4|1183
1730853000000|2024-11-06 00:30:00|10283.2|10281.2|10280.5|10278.5|10284|10282|10279.9|10277.9|3430
1730853300000|2024-11-06 00:35:00|10280.7|10278.7|10281.3|10279.3|10283|10281|10280.3|10278.3|1956
1730853600000|2024-11-06 00:40:00|10280.9|10278.9|10280.5|10278.5|10282.1|10280.1|10278.9|10276.9|2603
1730853900000|2024-11-06 00:45:00|10280.1|10278.1|10280.9|10278.9|10281.7|10279.7|10279.3|10277.3|2007
1730854200000|2024-11-06 00:50:00|10280.5|10278.5|10282.1|10280.1|10282.4|10280.4|10280.1|10278.1|1667
1730854500000|2024-11-06 00:55:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|1535
1730854800000|2024-11-06 01:00:00|10281.9|10279.9|10276.2|10274.2|10282.1|10280.1|10274.6|10272.6|6059
1730855100000|2024-11-06 01:05:00|10276.6|10274.6|10277.4|10275.4|10278.1|10276.1|10275.4|10273.4|3863
1730855400000|2024-11-06 01:10:00|10277.8|10275.8|10280.1|10278.1|10280.1|10278.1|10277.4|10275.4|1784
1730855700000|2024-11-06 01:15:00|10280.5|10278.5|10280.9|10278.9|10281.7|10279.7|10280.1|10278.1|1550
1730856000000|2024-11-06 01:20:00|10280.7|10278.7|10280.5|10278.5|10282.1|10280.1|10280.1|10278.1|1014
1730856300000|2024-11-06 01:25:00|10280.1|10278.1|10282.3|10280.3|10283|10281|10280.1|10278.1|1708
1730856600000|2024-11-06 01:30:00|10282.1|10280.1|10280.5|10278.5|10282.4|10280.4|10279.3|10277.3|1761
1730856900000|2024-11-06 01:35:00|10280.7|10278.7|10282.1|10280.1|10282.1|10280.1|10280.5|10278.5|662
1730857200000|2024-11-06 01:40:00|10282.3|10280.3|10282.8|10280.8|10282.8|10280.8|10281.5|10279.5|1876
1730857500000|2024-11-06 01:45:00|10282.6|10280.6|10281.7|10279.7|10282.8|10280.8|10280.9|10278.9|1204
1730857800000|2024-11-06 01:50:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10280.5|10278.5|932
1730858100000|2024-11-06 01:55:00|10281.5|10279.5|10278.9|10276.9|10281.7|10279.7|10278.5|10276.5|1316
1730858400000|2024-11-06 02:00:00|10279.1|10277.1|10277|10275|10279.3|10277.3|10277|10275|3595
1730858700000|2024-11-06 02:05:00|10276.6|10274.6|10276.6|10274.6|10277.8|10275.8|10275.6|10273.6|3220
1730859000000|2024-11-06 02:10:00|10277|10275|10275.8|10273.8|10277.8|10275.8|10274.2|10272.2|1810
1730859300000|2024-11-06 02:15:00|10276.2|10274.2|10273.1|10271.1|10276.4|10274.4|10271.9|10269.9|4839
1730859600000|2024-11-06 02:20:00|10272.3|10270.3|10273.9|10271.9|10275.4|10273.4|10272.3|10270.3|2096
1730859900000|2024-11-06 02:25:00|10273.5|10271.5|10271.5|10269.5|10274.2|10272.2|10271.5|10269.5|3785
1730860200000|2024-11-06 02:30:00|10271.9|10269.9|10271.9|10269.9|10273.1|10271.1|10270.3|10268.3|4365
1730860500000|2024-11-06 02:35:00|10272.3|10270.3|10270.7|10268.7|10272.3|10270.3|10269.9|10267.9|2399
1730860800000|2024-11-06 02:40:00|10270.3|10268.3|10269.2|10267.2|10271.9|10269.9|10268.8|10266.8|3567
1730861100000|2024-11-06 02:45:00|10269|10267|10270.3|10268.3|10270.7|10268.7|10268.6|10266.6|2658
1730861400000|2024-11-06 02:50:00|10270.7|10268.7|10269.8|10267.8|10271.5|10269.5|10269.6|10267.6|2448
1730861700000|2024-11-06 02:55:00|10269.9|10267.9|10269.9|10267.9|10271.1|10269.1|10268.8|10266.8|2521
1730862000000|2024-11-06 03:00:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268|10266|2944
1730862300000|2024-11-06 03:05:00|10268.6|10266.6|10273.5|10271.5|10273.9|10271.9|10268.6|10266.6|4521
1730862600000|2024-11-06 03:10:00|10273.3|10271.3|10275.4|10273.4|10275.8|10273.8|10273.1|10271.1|7249
1730862900000|2024-11-06 03:15:00|10275.6|10273.6|10275.2|10273.2|10275.8|10273.8|10273.5|10271.5|4759
1730863200000|2024-11-06 03:20:00|10275.4|10273.4|10275.8|10273.8|10278.5|10276.5|10274.6|10272.6|4829
1730863500000|2024-11-06 03:25:00|10275|10273|10274|10272|10275.8|10273.8|10273.3|10271.3|4461
1730863800000|2024-11-06 03:30:00|10274.2|10272.2|10274.2|10272.2|10275|10273|10272.7|10270.7|3612
1730864100000|2024-11-06 03:35:00|10274.6|10272.6|10271.1|10269.1|10275.4|10273.4|10270.7|10268.7|2047
1730864400000|2024-11-06 03:40:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10268|10266|4194
1730864700000|2024-11-06 03:45:00|10269.6|10267.6|10270.7|10268.7|10271.9|10269.9|10268.8|10266.8|3074
1730865000000|2024-11-06 03:50:00|10270.3|10268.3|10271.1|10269.1|10271.5|10269.5|10269.9|10267.9|2793
1730865300000|2024-11-06 03:55:00|10270.7|10268.7|10271.1|10269.1|10272.3|10270.3|10270.3|10268.3|2977
1730865600000|2024-11-06 04:00:00|10270.7|10268.7|10270.3|10268.3|10271.9|10269.9|10269.9|10267.9|5647
1730865900000|2024-11-06 04:05:00|10270.1|10268.1|10273.9|10271.9|10274|10272|10269.9|10267.9|3779
1730866200000|2024-11-06 04:10:00|10274|10272|10272.7|10270.7|10274.2|10272.2|10271.9|10269.9|3263
1730866500000|2024-11-06 04:15:00|10272.3|10270.3|10271.9|10269.9|10273.1|10271.1|10271.1|10269.1|2178
1730866800000|2024-11-06 04:20:00|10272.1|10270.1|10273.9|10271.9|10274.6|10272.6|10271.7|10269.7|1521
1730867100000|2024-11-06 04:25:00|10273.5|10271.5|10272.7|10270.7|10274.6|10272.6|10272.5|10270.5|5747
1730867400000|2024-11-06 04:30:00|10272.5|10270.5|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|2340
1730867700000|2024-11-06 04:35:00|10273.1|10271.1|10272.3|10270.3|10273.9|10271.9|10271.9|10269.9|1976
1730868000000|2024-11-06 04:40:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|2984
1730868300000|2024-11-06 04:45:00|10272.3|10270.3|10275|10273|10275|10273|10272.3|10270.3|2347
1730868600000|2024-11-06 04:50:00|10274.8|10272.8|10275.6|10273.6|10276.2|10274.2|10274.6|10272.6|2941
1730868900000|2024-11-06 04:55:00|10275.4|10273.4|10275.8|10273.8|10276.6|10274.6|10274.6|10272.6|2395
1730869200000|2024-11-06 05:00:00|10276.2|10274.2|10276.4|10274.4|10277.6|10275.6|10275.8|10273.8|1479
1730869500000|2024-11-06 05:05:00|10276.2|10274.2|10277.6|10275.6|10279.3|10277.3|10276.2|10274.2|2361
1730869800000|2024-11-06 05:10:00|10277.8|10275.8|10277.8|10275.8|10278.7|10276.7|10277.4|10275.4|1928
1730870100000|2024-11-06 05:15:00|10278.1|10276.1|10280.5|10278.5|10280.5|10278.5|10277.8|10275.8|2727
1730870400000|2024-11-06 05:20:00|10280.1|10278.1|10277.6|10275.6|10282.1|10280.1|10277.4|10275.4|4518
1730870700000|2024-11-06 05:25:00|10277.4|10275.4|10276.2|10274.2|10278.5|10276.5|10276.2|10274.2|2649
1730871000000|2024-11-06 05:30:00|10276.4|10274.4|10275.2|10273.2|10276.6|10274.6|10275|10273|1804
1730871300000|2024-11-06 05:35:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10273.5|10271.5|2274
1730871600000|2024-11-06 05:40:00|10275.8|10273.8|10276.8|10274.8|10277.8|10275.8|10275.8|10273.8|707
1730871900000|2024-11-06 05:45:00|10277|10275|10277|10275|10277.8|10275.8|10276.2|10274.2|1384
1730872200000|2024-11-06 05:50:00|10277.4|10275.4|10276.2|10274.2|10277.8|10275.8|10275.8|10273.8|827
1730872500000|2024-11-06 05:55:00|10276.4|10274.4|10275.4|10273.4|10277|10275|10275|10273|1127
1730872800000|2024-11-06 06:00:00|10275.6|10273.6|10275.4|10273.4|10276.4|10274.4|10274.2|10272.2|2500
1730873100000|2024-11-06 06:05:00|10275|10273|10275|10273|10275.4|10273.4|10273.9|10271.9|1935
1730873400000|2024-11-06 06:10:00|10275.2|10273.2|10274.6|10272.6|10275.8|10273.8|10273.9|10271.9|5775
1730873700000|2024-11-06 06:15:00|10274.8|10272.8|10274.2|10272.2|10275|10273|10273.1|10271.1|3021
1730874000000|2024-11-06 06:20:00|10274.4|10272.4|10274.2|10272.2|10275.4|10273.4|10273.9|10271.9|2102
1730874300000|2024-11-06 06:25:00|10274.6|10272.6|10275.2|10273.2|10275.4|10273.4|10274.2|10272.2|2665
1730874600000|2024-11-06 06:30:00|10275|10273|10276.2|10274.2|10277.4|10275.4|10275|10273|4261
1730874900000|2024-11-06 06:35:00|10275.8|10273.8|10275|10273|10276.6|10274.6|10274.4|10272.4|1786
1730875200000|2024-11-06 06:40:00|10274.6|10272.6|10273.9|10271.9|10275|10273|10272.5|10270.5|2151
1730875500000|2024-11-06 06:45:00|10274|10272|10272.7|10270.7|10275|10273|10272.7|10270.7|1738
1730875800000|2024-11-06 06:50:00|10272.5|10270.5|10273.1|10271.1|10273.9|10271.9|10271.5|10269.5|2470
1730876100000|2024-11-06 06:55:00|10273.3|10271.3|10275.8|10273.8|10275.8|10273.8|10273.1|10271.1|1660
1730876400000|2024-11-06 07:00:00|10276|10274|10274.6|10272.6|10276.6|10274.6|10273.9|10271.9|2314
1730876700000|2024-11-06 07:05:00|10275|10273|10273.5|10271.5|10275|10273|10271.5|10269.5|3231
1730877000000|2024-11-06 07:10:00|10273.1|10271.1|10275.4|10273.4|10275.4|10273.4|10272.7|10270.7|1100
1730877300000|2024-11-06 07:15:00|10275|10273|10276|10274|10276|10274|10274.2|10272.2|1185
1730877600000|2024-11-06 07:20:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1281
1730877900000|2024-11-06 07:25:00|10275.6|10273.6|10277.8|10275.8|10278.1|10276.1|10275.4|10273.4|2889
1730878200000|2024-11-06 07:30:00|10277.4|10275.4|10278.9|10276.9|10279.3|10277.3|10277|10275|2948
1730878500000|2024-11-06 07:35:00|10278.5|10276.5|10278.5|10276.5|10280.5|10278.5|10278.5|10276.5|2249
1730878800000|2024-11-06 07:40:00|10278.9|10276.9|10281.3|10279.3|10281.3|10279.3|10278.5|10276.5|2481
1730879100000|2024-11-06 07:45:00|10281.5|10279.5|10283.2|10281.2|10283.2|10281.2|10280.9|10278.9|4710
1730879400000|2024-11-06 07:50:00|10282.8|10280.8|10281.3|10279.3|10283.2|10281.2|10280.5|10278.5|2537
1730879700000|2024-11-06 07:55:00|10281.1|10279.1|10280.3|10278.3|10281.9|10279.9|10280.1|10278.1|1518
1730880000000|2024-11-06 08:00:00|10280.5|10278.5|10280.5|10278.5|10281.3|10279.3|10279.3|10277.3|1462
1730880300000|2024-11-06 08:05:00|10280.7|10278.7|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|1103
1730880600000|2024-11-06 08:10:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|1282
1730880900000|2024-11-06 08:15:00|10279.9|10277.9|10281.3|10279.3|10282.4|10280.4|10279.3|10277.3|1164
1730881200000|2024-11-06 08:20:00|10281.1|10279.1|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|870
1730881500000|2024-11-06 08:25:00|10280.7|10278.7|10279.3|10277.3|10280.9|10278.9|10278.9|10276.9|1407
1730881800000|2024-11-06 08:30:00|10278.9|10276.9|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|1956
1730882100000|2024-11-06 08:35:00|10278.5|10276.5|10280.1|10278.1|10280.5|10278.5|10278.5|10276.5|1675
1730882400000|2024-11-06 08:40:00|10279.7|10277.7|10279.7|10277.7|10280.5|10278.5|10278.1|10276.1|3679
1730882700000|2024-11-06 08:45:00|10279.5|10277.5|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|1213
1730883000000|2024-11-06 08:50:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|826
1730883300000|2024-11-06 08:55:00|10280.3|10278.3|10279.3|10277.3|10280.9|10278.9|10278.9|10276.9|1126
1730883600000|2024-11-06 09:00:00|10279.1|10277.1|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|2600
1730883900000|2024-11-06 09:05:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|894
1730884200000|2024-11-06 09:10:00|10278.9|10276.9|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|632
1730884500000|2024-11-06 09:15:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|648
1730884800000|2024-11-06 09:20:00|10277.8|10275.8|10277.4|10275.4|10278.5|10276.5|10276.6|10274.6|1943
1730885100000|2024-11-06 09:25:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10277|10275|952
1730885400000|2024-11-06 09:30:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|662
1730885700000|2024-11-06 09:35:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|1017
1730886000000|2024-11-06 09:40:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|810
1730886300000|2024-11-06 09:45:00|10278|10276|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|735
1730886600000|2024-11-06 09:50:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|533
1730886900000|2024-11-06 09:55:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|524
1730887200000|2024-11-06 10:00:00|10278|10276|10277.4|10275.4|10278.1|10276.1|10277|10275|609
1730887500000|2024-11-06 10:05:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|333
1730887800000|2024-11-06 10:10:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|1471
1730888100000|2024-11-06 10:15:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.2|10275.2|1226
1730888400000|2024-11-06 10:20:00|10277.6|10275.6|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|499
1730888700000|2024-11-06 10:25:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10277.4|10275.4|1360
1730889000000|2024-11-06 10:30:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|515
1730889300000|2024-11-06 10:35:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|1737
1730889600000|2024-11-06 10:40:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10275.8|10273.8|1797
1730889900000|2024-11-06 10:45:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|1174
1730890200000|2024-11-06 10:50:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.4|10274.4|3280
1730890500000|2024-11-06 10:55:00|10277.2|10275.2|10276.2|10274.2|10277.4|10275.4|10276.2|10274.2|837
1730890800000|2024-11-06 11:00:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|2863
1730891100000|2024-11-06 11:05:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10276.6|10274.6|2266
1730891400000|2024-11-06 11:10:00|10278.1|10276.1|10276.6|10274.6|10278.1|10276.1|10276.2|10274.2|2826
1730891700000|2024-11-06 11:15:00|10277|10275|10273.5|10271.5|10277|10275|10272.7|10270.7|5008
1730892000000|2024-11-06 11:20:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.1|10271.1|4166
1730892300000|2024-11-06 11:25:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.5|10271.5|695
1730892600000|2024-11-06 11:30:00|10275|10273|10276.6|10274.6|10276.6|10274.6|10275|10273|599
1730892900000|2024-11-06 11:35:00|10276.2|10274.2|10275.8|10273.8|10276.6|10274.6|10275|10273|1765
1730893200000|2024-11-06 11:40:00|10275.6|10273.6|10274.6|10272.6|10276.2|10274.2|10274.6|10272.6|2315
1730893500000|2024-11-06 11:45:00|10275|10273|10273.1|10271.1|10275|10273|10273.1|10271.1|2603
1730893800000|2024-11-06 11:50:00|10273.3|10271.3|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|1356
1730894100000|2024-11-06 11:55:00|10273.7|10271.7|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|1888
1730894400000|2024-11-06 12:00:00|10272.9|10270.9|10271.5|10269.5|10273.5|10271.5|10271.5|10269.5|971
1730894700000|2024-11-06 12:05:00|10271.7|10269.7|10272.7|10270.7|10273.1|10271.1|10270.7|10268.7|1809
1730895000000|2024-11-06 12:10:00|10272.3|10270.3|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|2260
1730895300000|2024-11-06 12:15:00|10272.7|10270.7|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|743
1730895600000|2024-11-06 12:20:00|10271.9|10269.9|10271.5|10269.5|10272.7|10270.7|10271.1|10269.1|1172
1730895900000|2024-11-06 12:25:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10269.9|10267.9|3566
1730896200000|2024-11-06 12:30:00|10271.1|10269.1|10273.5|10271.5|10273.5|10271.5|10271.1|10269.1|1557
1730896500000|2024-11-06 12:35:00|10273.3|10271.3|10275|10273|10275.4|10273.4|10273.1|10271.1|2803
1730896800000|2024-11-06 12:40:00|10275.4|10273.4|10277.4|10275.4|10277.4|10275.4|10274.6|10272.6|1688
1730897100000|2024-11-06 12:45:00|10277|10275|10277|10275|10278.1|10276.1|10276.2|10274.2|3895
1730897400000|2024-11-06 12:50:00|10276.6|10274.6|10275.4|10273.4|10276.6|10274.6|10275|10273|1411
1730897700000|2024-11-06 12:55:00|10275.8|10273.8|10274.8|10272.8|10275.8|10273.8|10274.6|10272.6|902
1730898000000|2024-11-06 13:00:00|10275|10273|10275.4|10273.4|10276.6|10274.6|10274.6|10272.6|1285
1730898300000|2024-11-06 13:05:00|10275.8|10273.8|10276.6|10274.6|10277|10275|10275|10273|1667
1730898600000|2024-11-06 13:10:00|10277|10275|10276.2|10274.2|10277.8|10275.8|10275.4|10273.4|5077
1730898900000|2024-11-06 13:15:00|10276.6|10274.6|10278.5|10276.5|10279.3|10277.3|10276.2|10274.2|8142
1730899200000|2024-11-06 13:20:00|10278.1|10276.1|10275.4|10273.4|10278.1|10276.1|10275|10273|5999
1730899500000|2024-11-06 13:25:00|10275|10273|10274.2|10272.2|10275.8|10273.8|10273.5|10271.5|3633
1730899800000|2024-11-06 13:30:00|10273.9|10271.9|10275|10273|10275.4|10273.4|10273.1|10271.1|2986
1730900100000|2024-11-06 13:35:00|10275.4|10273.4|10273.5|10271.5|10276.2|10274.2|10272.7|10270.7|5805
1730900400000|2024-11-06 13:40:00|10273.9|10271.9|10276|10274|10276.2|10274.2|10273.9|10271.9|3847
1730900700000|2024-11-06 13:45:00|10276.2|10274.2|10275.8|10273.8|10276.6|10274.6|10275.4|10273.4|2738
1730901000000|2024-11-06 13:50:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10275.8|10273.8|5159
1730901300000|2024-11-06 13:55:00|10275.8|10273.8|10273.9|10271.9|10276.2|10274.2|10273.5|10271.5|3459
1730901600000|2024-11-06 14:00:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|3777
1730901900000|2024-11-06 14:05:00|10273.9|10271.9|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|3436
1730902200000|2024-11-06 14:10:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10272.9|10270.9|2725
1730902500000|2024-11-06 14:15:00|10273.9|10271.9|10271.9|10269.9|10274.2|10272.2|10271.5|10269.5|4734
1730902800000|2024-11-06 14:20:00|10271.7|10269.7|10270.7|10268.7|10271.9|10269.9|10270.1|10268.1|8556
1730903100000|2024-11-06 14:25:00|10270.3|10268.3|10270.7|10268.7|10271.5|10269.5|10269.9|10267.9|3746
1730903400000|2024-11-06 14:30:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|3837
1730903700000|2024-11-06 14:35:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|2455
1730904000000|2024-11-06 14:40:00|10271.3|10269.3|10271.1|10269.1|10272.3|10270.3|10270.7|10268.7|4024
1730904300000|2024-11-06 14:45:00|10270.7|10268.7|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|2968
1730904600000|2024-11-06 14:50:00|10271.1|10269.1|10270.3|10268.3|10271.9|10269.9|10269.2|10267.2|5945
1730904900000|2024-11-06 14:55:00|10269.9|10267.9|10271.1|10269.1|10272.3|10270.3|10269.9|10267.9|4419
1730905200000|2024-11-06 15:00:00|10270.7|10268.7|10272.1|10270.1|10273.1|10271.1|10269.9|10267.9|9250
1730905500000|2024-11-06 15:05:00|10271.9|10269.9|10271.9|10269.9|10273.1|10271.1|10271.5|10269.5|7926
1730905800000|2024-11-06 15:10:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|4118
1730906100000|2024-11-06 15:15:00|10272.7|10270.7|10271.9|10269.9|10273.1|10271.1|10271.5|10269.5|3864
1730906400000|2024-11-06 15:20:00|10271.5|10269.5|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1631
1730906700000|2024-11-06 15:25:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|2180
1730907000000|2024-11-06 15:30:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10271.9|10269.9|1471
1730907300000|2024-11-06 15:35:00|10273.5|10271.5|10271.9|10269.9|10273.5|10271.5|10271.1|10269.1|3382
1730907600000|2024-11-06 15:40:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|1653
1730907900000|2024-11-06 15:45:00|10271.3|10269.3|10270.7|10268.7|10271.5|10269.5|10270.3|10268.3|5494
1730908200000|2024-11-06 15:50:00|10271.5|10269.5|10272.3|10270.3|10273.5|10271.5|10271.5|10269.5|7172
1730908500000|2024-11-06 15:55:00|10272.1|10270.1|10271.5|10269.5|10272.3|10270.3|10271.3|10269.3|3059
1730908800000|2024-11-06 16:00:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.1|10269.1|3524
1730909100000|2024-11-06 16:05:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|2647
1730909400000|2024-11-06 16:10:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|5894
1730909700000|2024-11-06 16:15:00|10270.7|10268.7|10272.7|10270.7|10273.1|10271.1|10270.7|10268.7|5609
1730910000000|2024-11-06 16:20:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|2286
1730910300000|2024-11-06 16:25:00|10272.3|10270.3|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|3216
1730910600000|2024-11-06 16:30:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1652
1730910900000|2024-11-06 16:35:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1078
1730911200000|2024-11-06 16:40:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|2439
1730911500000|2024-11-06 16:45:00|10270.9|10268.9|10271.1|10269.1|10271.9|10269.9|10270.3|10268.3|1756
1730911800000|2024-11-06 16:50:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1593
1730912100000|2024-11-06 16:55:00|10270.7|10268.7|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|5536
1730912400000|2024-11-06 17:00:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1961
1730912700000|2024-11-06 17:05:00|10270.7|10268.7|10271.9|10269.9|10271.9|10269.9|10270.3|10268.3|3662
1730913000000|2024-11-06 17:10:00|10272.3|10270.3|10273.5|10271.5|10273.5|10271.5|10271.9|10269.9|3934
1730913300000|2024-11-06 17:15:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|3721
1730913600000|2024-11-06 17:20:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1846
1730913900000|2024-11-06 17:25:00|10274.2|10272.2|10275.4|10273.4|10276.2|10274.2|10274.2|10272.2|3588
1730914200000|2024-11-06 17:30:00|10275|10273|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|10184
1730914500000|2024-11-06 17:35:00|10274|10272|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|4114
1730914800000|2024-11-06 17:40:00|10273.9|10271.9|10274.2|10272.2|10274.4|10272.4|10273.9|10271.9|1743
1730915100000|2024-11-06 17:45:00|10274.6|10272.6|10273.9|10271.9|10275|10273|10273.9|10271.9|2828
1730915400000|2024-11-06 17:50:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|2557
1730915700000|2024-11-06 17:55:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|1488
1730916000000|2024-11-06 18:00:00|10273.9|10271.9|10275.4|10273.4|10275.8|10273.8|10273.5|10271.5|2348
1730916300000|2024-11-06 18:05:00|10275|10273|10275.4|10273.4|10276.2|10274.2|10274.2|10272.2|2380
1730916600000|2024-11-06 18:10:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|1708
1730916900000|2024-11-06 18:15:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|1708
1730917200000|2024-11-06 18:20:00|10276.2|10274.2|10278.1|10276.1|10278.1|10276.1|10276.2|10274.2|2591
1730917500000|2024-11-06 18:25:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|2725
1730917800000|2024-11-06 18:30:00|10277|10275|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|1124
1730918100000|2024-11-06 18:35:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276|10274|1745
1730918400000|2024-11-06 18:40:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|806
1730918700000|2024-11-06 18:45:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1713
1730919000000|2024-11-06 18:50:00|10275.4|10273.4|10274.2|10272.2|10275.8|10273.8|10274.2|10272.2|2430
1730919300000|2024-11-06 18:55:00|10273.9|10271.9|10273.5|10271.5|10274.6|10272.6|10273.5|10271.5|1206
1730919600000|2024-11-06 19:00:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|1443
1730919900000|2024-11-06 19:05:00|10273.3|10271.3|10271.9|10269.9|10273.5|10271.5|10271.5|10269.5|2084
1730920200000|2024-11-06 19:10:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|2755
1730920500000|2024-11-06 19:15:00|10271.1|10269.1|10271.9|10269.9|10272.1|10270.1|10270.7|10268.7|1956
1730920800000|2024-11-06 19:20:00|10272.1|10270.1|10272.1|10270.1|10272.1|10270.1|10271.5|10269.5|357
1730921100000|2024-11-06 19:25:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|1210
1730921400000|2024-11-06 19:30:00|10272.9|10270.9|10274.2|10272.2|10274.2|10272.2|10272.9|10270.9|4691
1730921700000|2024-11-06 19:35:00|10274.4|10272.4|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|6388
1730922000000|2024-11-06 19:40:00|10274.2|10272.2|10275|10273|10275.8|10273.8|10274.2|10272.2|5585
1730922300000|2024-11-06 19:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275|10273|711
1730922600000|2024-11-06 19:50:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275|10273|782
1730922900000|2024-11-06 19:55:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|3053
1730923200000|2024-11-06 20:00:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275|10273|2354
1730923500000|2024-11-06 20:05:00|10276.4|10274.4|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|1278
1730923800000|2024-11-06 20:10:00|10276|10274|10275.4|10273.4|10276.2|10274.2|10275|10273|1409
1730924100000|2024-11-06 20:15:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|759
1730924400000|2024-11-06 20:20:00|10275.6|10273.6|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1309
1730924700000|2024-11-06 20:25:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|1075
1730925000000|2024-11-06 20:30:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|937
1730925300000|2024-11-06 20:35:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|953
1730925600000|2024-11-06 20:40:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1282
1730925900000|2024-11-06 20:45:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|1141
1730926200000|2024-11-06 20:50:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|681
1730926500000|2024-11-06 20:55:00|10273.1|10271.1|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|1868
1730926800000|2024-11-06 21:00:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.3|10271.3|1032
1730927100000|2024-11-06 21:05:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|665
1730927400000|2024-11-06 21:10:00|10274|10272|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|2493
1730927700000|2024-11-06 21:15:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|1091
1730928000000|2024-11-06 21:20:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|2498
1730928300000|2024-11-06 21:25:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|440
1730928600000|2024-11-06 21:30:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|757
1730928900000|2024-11-06 21:35:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1287
1730929200000|2024-11-06 21:40:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1439
1730929500000|2024-11-06 21:45:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275|10273|1157
1730929800000|2024-11-06 21:50:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275|10273|1832
1730930100000|2024-11-06 21:55:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|616
1730934000000|2024-11-06 23:00:00|10275|10273|10276|10274|10276.2|10274.2|10275|10273|387
1730934300000|2024-11-06 23:05:00|10276.2|10274.2|10275.6|10273.6|10276.2|10274.2|10275.4|10273.4|409
1730934600000|2024-11-06 23:10:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|140
1730934900000|2024-11-06 23:15:00|10275|10273|10274.6|10272.6|10275|10273|10274.2|10272.2|587
1730935200000|2024-11-06 23:20:00|10274.2|10272.2|10274|10272|10274.6|10272.6|10273.9|10271.9|176
1730935500000|2024-11-06 23:25:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.3|10271.3|65
1730935800000|2024-11-06 23:30:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|127
1730936100000|2024-11-06 23:35:00|||||||||74
1730936400000|2024-11-06 23:40:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|63
1730936700000|2024-11-06 23:45:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.4|10272.4|213
1730937000000|2024-11-06 23:50:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|294
1730937300000|2024-11-06 23:55:00|10274.8|10272.8|10275|10273|10275|10273|10274.6|10272.6|124
1730937600000|2024-11-07 00:00:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|326
1730937900000|2024-11-07 00:05:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|119
1730938200000|2024-11-07 00:10:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|331
1730938500000|2024-11-07 00:15:00|10274.4|10272.4|10273.5|10271.5|10274.6|10272.6|10273.1|10271.1|535
1730938800000|2024-11-07 00:20:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|506
1730939100000|2024-11-07 00:25:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|287
1730939400000|2024-11-07 00:30:00|10272.9|10270.9|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|410
1730939700000|2024-11-07 00:35:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|425
1730940000000|2024-11-07 00:40:00|10273.1|10271.1|10274.2|10272.2|10274.6|10272.6|10273.1|10271.1|136
1730940300000|2024-11-07 00:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|368
1730940600000|2024-11-07 00:50:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|476
1730940900000|2024-11-07 00:55:00|10274.6|10272.6|10274.6|10272.6|10274.8|10272.8|10274.2|10272.2|119
1730941200000|2024-11-07 01:00:00|10274.8|10272.8|10276.6|10274.6|10276.6|10274.6|10274.8|10272.8|440
1730941500000|2024-11-07 01:05:00|10276.2|10274.2|10277|10275|10277|10275|10276.2|10274.2|178
1730941800000|2024-11-07 01:10:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|647
1730942100000|2024-11-07 01:15:00|10276.2|10274.2|10275.2|10273.2|10276.6|10274.6|10275|10273|757
1730942400000|2024-11-07 01:20:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10273.9|10271.9|620
1730942700000|2024-11-07 01:25:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|313
1730943000000|2024-11-07 01:30:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.2|10272.2|269
1730943300000|2024-11-07 01:35:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10274.2|10272.2|410
1730943600000|2024-11-07 01:40:00|10276|10274|10275.8|10273.8|10276|10274|10275.8|10273.8|512
1730943900000|2024-11-07 01:45:00|10276|10274|10276.2|10274.2|10276.6|10274.6|10276|10274|442
1730944200000|2024-11-07 01:50:00|10276|10274|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|312
1730944500000|2024-11-07 01:55:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.6|10273.6|357
1730944800000|2024-11-07 02:00:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276|10274|72
1730945100000|2024-11-07 02:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|291
1730945400000|2024-11-07 02:10:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|139
1730945700000|2024-11-07 02:15:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|654
1730946000000|2024-11-07 02:20:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|327
1730946300000|2024-11-07 02:25:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|306
1730946600000|2024-11-07 02:30:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|337
1730946900000|2024-11-07 02:35:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|439
1730947200000|2024-11-07 02:40:00|10277.2|10275.2|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|524
1730947500000|2024-11-07 02:45:00|10277|10275|10277|10275|10277.2|10275.2|10276.6|10274.6|864
1730947800000|2024-11-07 02:50:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|641
1730948100000|2024-11-07 02:55:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|1237
1730948400000|2024-11-07 03:00:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|292
1730948700000|2024-11-07 03:05:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|408
1730949000000|2024-11-07 03:10:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|276
1730949300000|2024-11-07 03:15:00|10277.6|10275.6|10277.4|10275.4|10277.6|10275.6|10277.4|10275.4|93
1730949600000|2024-11-07 03:20:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|298
1730949900000|2024-11-07 03:25:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|476
1730950200000|2024-11-07 03:30:00|||||||||95
1730950500000|2024-11-07 03:35:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10276.6|10274.6|1681
1730950800000|2024-11-07 03:40:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10277|10275|160
1730951100000|2024-11-07 03:45:00|||||||||66
1730951400000|2024-11-07 03:50:00|10277.2|10275.2|10277|10275|10277.2|10275.2|10277|10275|179
1730951700000|2024-11-07 03:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|361
1730952000000|2024-11-07 04:00:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|97
1730952300000|2024-11-07 04:05:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1196
1730952600000|2024-11-07 04:10:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|384
1730952900000|2024-11-07 04:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|422
1730953200000|2024-11-07 04:20:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|343
1730953500000|2024-11-07 04:25:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|134
1730953800000|2024-11-07 04:30:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|267
1730954100000|2024-11-07 04:35:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|163
1730954400000|2024-11-07 04:40:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|46
1730954700000|2024-11-07 04:45:00|||||||||53
1730955000000|2024-11-07 04:50:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|84
1730955300000|2024-11-07 04:55:00|||||||||31
1730955600000|2024-11-07 05:00:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|281
1730955900000|2024-11-07 05:05:00|||||||||109
1730956200000|2024-11-07 05:10:00|||||||||16
1730956500000|2024-11-07 05:15:00|||||||||79
1730956800000|2024-11-07 05:20:00|10275.2|10273.2|10274.6|10272.6|10275.2|10273.2|10274.6|10272.6|330
1730957100000|2024-11-07 05:25:00|10274.8|10272.8|10275.6|10273.6|10275.6|10273.6|10274.8|10272.8|271
1730957400000|2024-11-07 05:30:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|812
1730957700000|2024-11-07 05:35:00|||||||||16
1730958000000|2024-11-07 05:40:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|324
1730958300000|2024-11-07 05:45:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|409
1730958600000|2024-11-07 05:50:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|547
1730958900000|2024-11-07 05:55:00|10276.8|10274.8|10277|10275|10277|10275|10276.6|10274.6|203
1730959200000|2024-11-07 06:00:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|522
1730959500000|2024-11-07 06:05:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|240
1730959800000|2024-11-07 06:10:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|545
1730960100000|2024-11-07 06:15:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1009
1730960400000|2024-11-07 06:20:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|405
1730960700000|2024-11-07 06:25:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|390
1730961000000|2024-11-07 06:30:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|554
1730961300000|2024-11-07 06:35:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|151
1730961600000|2024-11-07 06:40:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|213
1730961900000|2024-11-07 06:45:00|10277.2|10275.2|10277.8|10275.8|10277.8|10275.8|10277|10275|771
1730962200000|2024-11-07 06:50:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|484
1730962500000|2024-11-07 06:55:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277|10275|1040
1730962800000|2024-11-07 07:00:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|1423
1730963100000|2024-11-07 07:05:00|10277.8|10275.8|10278.9|10276.9|10278.9|10276.9|10277.4|10275.4|1300
1730963400000|2024-11-07 07:10:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|1591
1730963700000|2024-11-07 07:15:00|10279.5|10277.5|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|2243
1730964000000|2024-11-07 07:20:00|10280.1|10278.1|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|1223
1730964300000|2024-11-07 07:25:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1502
1730964600000|2024-11-07 07:30:00|10280.9|10278.9|10281.3|10279.3|10281.5|10279.5|10280.9|10278.9|700
1730964900000|2024-11-07 07:35:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|542
1730965200000|2024-11-07 07:40:00|10281.1|10279.1|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|693
1730965500000|2024-11-07 07:45:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|702
1730965800000|2024-11-07 07:50:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|530
1730966100000|2024-11-07 07:55:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1082
1730966400000|2024-11-07 08:00:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|1572
1730966700000|2024-11-07 08:05:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|1193
1730967000000|2024-11-07 08:10:00|10280.1|10278.1|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|857
1730967300000|2024-11-07 08:15:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|1183
1730967600000|2024-11-07 08:20:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|752
1730967900000|2024-11-07 08:25:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1785
1730968200000|2024-11-07 08:30:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|1112
1730968500000|2024-11-07 08:35:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|758
1730968800000|2024-11-07 08:40:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|483
1730969100000|2024-11-07 08:45:00|10281.5|10279.5|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|859
1730969400000|2024-11-07 08:50:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|578
1730969700000|2024-11-07 08:55:00|10281.3|10279.3|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|1549
1730970000000|2024-11-07 09:00:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|693
1730970300000|2024-11-07 09:05:00|10281.5|10279.5|10280.9|10278.9|10281.5|10279.5|10280.9|10278.9|682
1730970600000|2024-11-07 09:10:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|686
1730970900000|2024-11-07 09:15:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|321
1730971200000|2024-11-07 09:20:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|1426
1730971500000|2024-11-07 09:25:00|10280.3|10278.3|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|463
1730971800000|2024-11-07 09:30:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|873
1730972100000|2024-11-07 09:35:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1155
1730972400000|2024-11-07 09:40:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|595
1730972700000|2024-11-07 09:45:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1337
1730973000000|2024-11-07 09:50:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|165
1730973300000|2024-11-07 09:55:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|498
1730973600000|2024-11-07 10:00:00|10280.1|10278.1|10280.5|10278.5|10280.9|10278.9|10279.7|10277.7|2931
1730973900000|2024-11-07 10:05:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|153
1730974200000|2024-11-07 10:10:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|283
1730974500000|2024-11-07 10:15:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|689
1730974800000|2024-11-07 10:20:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|664
1730975100000|2024-11-07 10:25:00|10279.3|10277.3|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|609
1730975400000|2024-11-07 10:30:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|198
1730975700000|2024-11-07 10:35:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|930
1730976000000|2024-11-07 10:40:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|1689
1730976300000|2024-11-07 10:45:00|10279.7|10277.7|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|351
1730976600000|2024-11-07 10:50:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|617
1730976900000|2024-11-07 10:55:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|2400
1730977200000|2024-11-07 11:00:00|10277.6|10275.6|10276.6|10274.6|10277.8|10275.8|10276.2|10274.2|1413
1730977500000|2024-11-07 11:05:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|1105
1730977800000|2024-11-07 11:10:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|545
1730978100000|2024-11-07 11:15:00|10276.4|10274.4|10277.4|10275.4|10277.4|10275.4|10276.2|10274.2|974
1730978400000|2024-11-07 11:20:00|10277|10275|10277|10275|10278.1|10276.1|10277|10275|1344
1730978700000|2024-11-07 11:25:00|||||||||191
1730979000000|2024-11-07 11:30:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10276.2|10274.2|843
1730979300000|2024-11-07 11:35:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|654
1730979600000|2024-11-07 11:40:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|794
1730979900000|2024-11-07 11:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1090
1730980200000|2024-11-07 11:50:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|1293
1730980500000|2024-11-07 11:55:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1896
1730980800000|2024-11-07 12:00:00|10276.6|10274.6|10275|10273|10276.6|10274.6|10274.6|10272.6|1781
1730981100000|2024-11-07 12:05:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275|10273|3179
1730981400000|2024-11-07 12:10:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|850
1730981700000|2024-11-07 12:15:00|10276.2|10274.2|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|831
1730982000000|2024-11-07 12:20:00|10277|10275|10277|10275|10277.4|10275.4|10276.2|10274.2|878
1730982300000|2024-11-07 12:25:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|1246
1730982600000|2024-11-07 12:30:00|10277|10275|10275.8|10273.8|10277.4|10275.4|10275.8|10273.8|5062
1730982900000|2024-11-07 12:35:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10274.6|10272.6|5899
1730983200000|2024-11-07 12:40:00|10275|10273|10277|10275|10277|10275|10275|10273|1215
1730983500000|2024-11-07 12:45:00|10277.4|10275.4|10279.7|10277.7|10279.7|10277.7|10277|10275|3405
1730983800000|2024-11-07 12:50:00|10279.9|10277.9|10281.7|10279.7|10282.4|10280.4|10279.9|10277.9|13242
1730984100000|2024-11-07 12:55:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.1|10278.1|2189
1730984400000|2024-11-07 13:00:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|4134
1730984700000|2024-11-07 13:05:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|7561
1730985000000|2024-11-07 13:10:00|10281.3|10279.3|10282.4|10280.4|10283.2|10281.2|10281.3|10279.3|9187
1730985300000|2024-11-07 13:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10281.7|10279.7|3379
1730985600000|2024-11-07 13:20:00|10282.1|10280.1|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|6085
1730985900000|2024-11-07 13:25:00|10281.3|10279.3|10279.9|10277.9|10281.7|10279.7|10279.7|10277.7|3150
1730986200000|2024-11-07 13:30:00|10279.7|10277.7|10279.3|10277.3|10281.5|10279.5|10278.5|10276.5|7963
1730986500000|2024-11-07 13:35:00|10278.9|10276.9|10280.1|10278.1|10282.1|10280.1|10278.9|10276.9|4381
1730986800000|2024-11-07 13:40:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10278.5|10276.5|3620
1730987100000|2024-11-07 13:45:00|10280.5|10278.5|10281.3|10279.3|10281.7|10279.7|10279.7|10277.7|4278
1730987400000|2024-11-07 13:50:00|10281.7|10279.7|10283.6|10281.6|10284|10282|10281.3|10279.3|7883
1730987700000|2024-11-07 13:55:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|3776
1730988000000|2024-11-07 14:00:00|10283.2|10281.2|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|4983
1730988300000|2024-11-07 14:05:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|3064
1730988600000|2024-11-07 14:10:00|10284|10282|10283.2|10281.2|10284|10282|10282.8|10280.8|3431
1730988900000|2024-11-07 14:15:00|10282.8|10280.8|10283.6|10281.6|10284|10282|10282.8|10280.8|2985
1730989200000|2024-11-07 14:20:00|10284|10282|10282.1|10280.1|10284|10282|10282.1|10280.1|3163
1730989500000|2024-11-07 14:25:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10281.7|10279.7|4240
1730989800000|2024-11-07 14:30:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|4184
1730990100000|2024-11-07 14:35:00|10283.2|10281.2|10284|10282|10284.4|10282.4|10283.2|10281.2|3340
1730990400000|2024-11-07 14:40:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|1567
1730990700000|2024-11-07 14:45:00|10283.2|10281.2|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|2680
1730991000000|2024-11-07 14:50:00|10284.8|10282.8|10286|10284|10286.4|10284.4|10284.4|10282.4|4823
1730991300000|2024-11-07 14:55:00|10286.4|10284.4|10284.8|10282.8|10286.4|10284.4|10284.8|10282.8|4519
1730991600000|2024-11-07 15:00:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|3363
1730991900000|2024-11-07 15:05:00|10284.8|10282.8|10286|10284|10286|10284|10284.8|10282.8|3283
1730992200000|2024-11-07 15:10:00|10285.6|10283.6|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|2286
1730992500000|2024-11-07 15:15:00|10286|10284|10285|10283|10286|10284|10284.8|10282.8|5587
1730992800000|2024-11-07 15:20:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.8|10282.8|3988
1730993100000|2024-11-07 15:25:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10285.2|10283.2|6165
1730993400000|2024-11-07 15:30:00|10287.1|10285.1|10285.6|10283.6|10287.5|10285.5|10285.2|10283.2|3975
1730993700000|2024-11-07 15:35:00|10285.2|10283.2|10284.4|10282.4|10285.6|10283.6|10284|10282|4461
1730994000000|2024-11-07 15:40:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|2906
1730994300000|2024-11-07 15:45:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10284.8|10282.8|6265
1730994600000|2024-11-07 15:50:00|10286|10284|10287.9|10285.9|10287.9|10285.9|10286|10284|4322
1730994900000|2024-11-07 15:55:00|10288.1|10286.1|10286.4|10284.4|10288.3|10286.3|10286.4|10284.4|4566
1730995200000|2024-11-07 16:00:00|10286.7|10284.7|10285.2|10283.2|10286.7|10284.7|10284.8|10282.8|10046
1730995500000|2024-11-07 16:05:00|10285.6|10283.6|10284.8|10282.8|10286|10284|10284.4|10282.4|2401
1730995800000|2024-11-07 16:10:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284|10282|2937
1730996100000|2024-11-07 16:15:00|10284.6|10282.6|10283.2|10281.2|10284.8|10282.8|10283.2|10281.2|1589
1730996400000|2024-11-07 16:20:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.2|10281.2|2120
1730996700000|2024-11-07 16:25:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10282.8|10280.8|1058
1730997000000|2024-11-07 16:30:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|1697
1730997300000|2024-11-07 16:35:00|10284.2|10282.2|10283.6|10281.6|10284.2|10282.2|10283.6|10281.6|1559
1730997600000|2024-11-07 16:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|1398
1730997900000|2024-11-07 16:45:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|1780
1730998200000|2024-11-07 16:50:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|1920
1730998500000|2024-11-07 16:55:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|650
1730998800000|2024-11-07 17:00:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|1786
1730999100000|2024-11-07 17:05:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.6|10280.6|973
1730999400000|2024-11-07 17:10:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|2711
1730999700000|2024-11-07 17:15:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|1657
1731000000000|2024-11-07 17:20:00|10284.4|10282.4|10285.2|10283.2|10285.6|10283.6|10284|10282|4289
1731000300000|2024-11-07 17:25:00|||||||||505
1731000600000|2024-11-07 17:30:00|10285.6|10283.6|10286.7|10284.7|10286.7|10284.7|10285.2|10283.2|2023
1731000900000|2024-11-07 17:35:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|2156
1731001200000|2024-11-07 17:40:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|1380
1731001500000|2024-11-07 17:45:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|694
1731001800000|2024-11-07 17:50:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|1558
1731002100000|2024-11-07 17:55:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|854
1731002400000|2024-11-07 18:00:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1230
1731002700000|2024-11-07 18:05:00|10285|10283|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|2216
1731003000000|2024-11-07 18:10:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1391
1731003300000|2024-11-07 18:15:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|919
1731003600000|2024-11-07 18:20:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1620
1731003900000|2024-11-07 18:25:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|661
1731004200000|2024-11-07 18:30:00|||||||||636
1731004500000|2024-11-07 18:35:00|10285.6|10283.6|10286.5|10284.5|10286.7|10284.7|10285.6|10283.6|1491
1731004800000|2024-11-07 18:40:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|2437
1731005100000|2024-11-07 18:45:00|10287.1|10285.1|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|4590
1731005400000|2024-11-07 18:50:00|10286|10284|10285.6|10283.6|10286|10284|10284.8|10282.8|3683
1731005700000|2024-11-07 18:55:00|10285.8|10283.8|10286.2|10284.2|10287.1|10285.1|10285.6|10283.6|2178
1731006000000|2024-11-07 19:00:00|10288.1|10286.1|10281.3|10279.3|10288.7|10286.7|10280.5|10278.5|7881
1731006300000|2024-11-07 19:05:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10279.7|10277.7|5998
1731006600000|2024-11-07 19:10:00|10280.5|10278.5|10284|10282|10284.4|10282.4|10279.7|10277.7|6293
1731006900000|2024-11-07 19:15:00|10284.4|10282.4|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|2270
1731007200000|2024-11-07 19:20:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|2929
1731007500000|2024-11-07 19:25:00|10282.4|10280.4|10282.4|10280.4|10283.6|10281.6|10282.1|10280.1|2635
1731007800000|2024-11-07 19:30:00|10282.8|10280.8|10282.8|10280.8|10283.8|10281.8|10282.1|10280.1|2835
1731008100000|2024-11-07 19:35:00|10282.4|10280.4|10283.2|10281.2|10285.2|10283.2|10282.4|10280.4|5750
1731008400000|2024-11-07 19:40:00|10283.6|10281.6|10277.8|10275.8|10283.6|10281.6|10275.8|10273.8|14758
1731008700000|2024-11-07 19:45:00|10277.4|10275.4|10281.3|10279.3|10282.1|10280.1|10277|10275|9996
1731009000000|2024-11-07 19:50:00|10280.9|10278.9|10282.3|10280.3|10283.6|10281.6|10280.9|10278.9|7752
1731009300000|2024-11-07 19:55:00|10282.4|10280.4|10283.6|10281.6|10284|10282|10282.1|10280.1|10651
1731009600000|2024-11-07 20:00:00|10284|10282|10285.6|10283.6|10286.4|10284.4|10283.2|10281.2|7552
1731009900000|2024-11-07 20:05:00|10285.2|10283.2|10285.2|10283.2|10287.1|10285.1|10284.4|10282.4|3684
1731010200000|2024-11-07 20:10:00|10285.6|10283.6|10287.9|10285.9|10289.1|10287.1|10285.4|10283.4|6757
1731010500000|2024-11-07 20:15:00|10287.5|10285.5|10286.4|10284.4|10288.7|10286.7|10285.6|10283.6|5841
1731010800000|2024-11-07 20:20:00|10286.7|10284.7|10287.1|10285.1|10287.9|10285.9|10286.4|10284.4|3797
1731011100000|2024-11-07 20:25:00|10287.5|10285.5|10285.2|10283.2|10287.5|10285.5|10284.8|10282.8|5244
1731011400000|2024-11-07 20:30:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|2031
1731011700000|2024-11-07 20:35:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|3902
1731012000000|2024-11-07 20:40:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|1803
1731012300000|2024-11-07 20:45:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|3728
1731012600000|2024-11-07 20:50:00|10284.6|10282.6|10286|10284|10286.4|10284.4|10284.6|10282.6|4442
1731012900000|2024-11-07 20:55:00|10286.4|10284.4|10287.5|10285.5|10288.3|10286.3|10286.4|10284.4|5499
1731013200000|2024-11-07 21:00:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|4701
1731013500000|2024-11-07 21:05:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|2333
1731013800000|2024-11-07 21:10:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|3358
1731014100000|2024-11-07 21:15:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1204
1731014400000|2024-11-07 21:20:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1354
1731014700000|2024-11-07 21:25:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|861
1731015000000|2024-11-07 21:30:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|430
1731015300000|2024-11-07 21:35:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|820
1731015600000|2024-11-07 21:40:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|452
1731015900000|2024-11-07 21:45:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1454
1731016200000|2024-11-07 21:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|395
1731016500000|2024-11-07 21:55:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|944
1731020400000|2024-11-07 23:00:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|125
1731020700000|2024-11-07 23:05:00|10286.5|10284.5|10286|10284|10286.7|10284.7|10285.6|10283.6|682
1731021000000|2024-11-07 23:10:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10285.6|10283.6|167
1731021300000|2024-11-07 23:15:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|315
1731021600000|2024-11-07 23:20:00|||||||||5
1731021900000|2024-11-07 23:25:00|10285.8|10283.8|10286|10284|10286.4|10284.4|10285.6|10283.6|295
1731022200000|2024-11-07 23:30:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|451
1731022500000|2024-11-07 23:35:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|278
1731022800000|2024-11-07 23:40:00|10286|10284|10286|10284|10286|10284|10286|10284|263
1731023100000|2024-11-07 23:45:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|151
1731023400000|2024-11-07 23:50:00|10285.2|10283.2|10285.4|10283.4|10286|10284|10285.2|10283.2|125
1731023700000|2024-11-07 23:55:00|10285.2|10283.2|10285.2|10283.2|10285.4|10283.4|10285.2|10283.2|16
1731024000000|2024-11-08 00:00:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|224
1731024300000|2024-11-08 00:05:00|10286|10284|10286.2|10284.2|10286.2|10284.2|10285.6|10283.6|386
1731024600000|2024-11-08 00:10:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|258
1731024900000|2024-11-08 00:15:00|10286.2|10284.2|10286.7|10284.7|10286.7|10284.7|10286|10284|97
1731025200000|2024-11-08 00:20:00|10286.9|10284.9|10286|10284|10287.1|10285.1|10286|10284|909
1731025500000|2024-11-08 00:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|184
1731025800000|2024-11-08 00:30:00|10285.8|10283.8|10285.2|10283.2|10286|10284|10285.2|10283.2|1540
1731026100000|2024-11-08 00:35:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|458
1731026400000|2024-11-08 00:40:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|410
1731026700000|2024-11-08 00:45:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|309
1731027000000|2024-11-08 00:50:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|265
1731027300000|2024-11-08 00:55:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|174
1731027600000|2024-11-08 01:00:00|10285.2|10283.2|10284.8|10282.8|10286|10284|10284.8|10282.8|799
1731027900000|2024-11-08 01:05:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|761
1731028200000|2024-11-08 01:10:00|||||||||132
1731028500000|2024-11-08 01:15:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|354
1731028800000|2024-11-08 01:20:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|104
1731029100000|2024-11-08 01:25:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|645
1731029400000|2024-11-08 01:30:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|140
1731029700000|2024-11-08 01:35:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|122
1731030000000|2024-11-08 01:40:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|75
1731030300000|2024-11-08 01:45:00|10284.6|10282.6|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|634
1731030600000|2024-11-08 01:50:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|275
1731030900000|2024-11-08 01:55:00|10285.8|10283.8|10286|10284|10286|10284|10285.6|10283.6|88
1731031200000|2024-11-08 02:00:00|||||||||146
1731031500000|2024-11-08 02:05:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|428
1731031800000|2024-11-08 02:10:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|445
1731032100000|2024-11-08 02:15:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|276
1731032400000|2024-11-08 02:20:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|342
1731032700000|2024-11-08 02:25:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|252
1731033000000|2024-11-08 02:30:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|72
1731033300000|2024-11-08 02:35:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|86
1731033600000|2024-11-08 02:40:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|370
1731033900000|2024-11-08 02:45:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|131
1731034200000|2024-11-08 02:50:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|175
1731034500000|2024-11-08 02:55:00|||||||||6
1731034800000|2024-11-08 03:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|164
1731035100000|2024-11-08 03:05:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|86
1731035400000|2024-11-08 03:10:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286.2|10284.2|249
1731035700000|2024-11-08 03:15:00|||||||||3
1731036000000|2024-11-08 03:20:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|757
1731036300000|2024-11-08 03:25:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.9|10284.9|40
1731036600000|2024-11-08 03:30:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|395
1731036900000|2024-11-08 03:35:00|||||||||14
1731037200000|2024-11-08 03:40:00|10287.1|10285.1|10287.1|10285.1|10287.3|10285.3|10287.1|10285.1|197
1731037500000|2024-11-08 03:45:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|299
1731037800000|2024-11-08 03:50:00|||||||||45
1731038100000|2024-11-08 03:55:00|||||||||10
1731038400000|2024-11-08 04:00:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|124
1731038700000|2024-11-08 04:05:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|104
1731039000000|2024-11-08 04:10:00|||||||||26
1731039300000|2024-11-08 04:15:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|142
1731039600000|2024-11-08 04:20:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|111
1731039900000|2024-11-08 04:25:00|10286.7|10284.7|10286.7|10284.7|10286.9|10284.9|10286.7|10284.7|273
1731040200000|2024-11-08 04:30:00|||||||||233
1731040500000|2024-11-08 04:35:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|164
1731040800000|2024-11-08 04:40:00|||||||||147
1731041100000|2024-11-08 04:45:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|634
1731041400000|2024-11-08 04:50:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|108
1731041700000|2024-11-08 04:55:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|2536
1731042000000|2024-11-08 05:00:00|||||||||983
1731042300000|2024-11-08 05:05:00|||||||||611
1731042600000|2024-11-08 05:10:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|499
1731042900000|2024-11-08 05:15:00|||||||||129
1731043200000|2024-11-08 05:20:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|226
1731043500000|2024-11-08 05:25:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10286|10284|327
1731043800000|2024-11-08 05:30:00|||||||||280
1731044100000|2024-11-08 05:35:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|263
1731044400000|2024-11-08 05:40:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|1404
1731044700000|2024-11-08 05:45:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|779
1731045000000|2024-11-08 05:50:00|||||||||80
1731045300000|2024-11-08 05:55:00|||||||||194
1731045600000|2024-11-08 06:00:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|306
1731045900000|2024-11-08 06:05:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|519
1731046200000|2024-11-08 06:10:00|||||||||89
1731046500000|2024-11-08 06:15:00|10285.8|10283.8|10285.6|10283.6|10285.8|10283.8|10285.2|10283.2|289
1731046800000|2024-11-08 06:20:00|||||||||110
1731047100000|2024-11-08 06:25:00|||||||||507
1731047400000|2024-11-08 06:30:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.4|10283.4|250
1731047700000|2024-11-08 06:35:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.8|10283.8|269
1731048000000|2024-11-08 06:40:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|486
1731048300000|2024-11-08 06:45:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|217
1731048600000|2024-11-08 06:50:00|10287.1|10285.1|10287.1|10285.1|10287.3|10285.3|10286.7|10284.7|165
1731048900000|2024-11-08 06:55:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|250
1731049200000|2024-11-08 07:00:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|747
1731049500000|2024-11-08 07:05:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|449
1731049800000|2024-11-08 07:10:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|726
1731050100000|2024-11-08 07:15:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|201
1731050400000|2024-11-08 07:20:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|225
1731050700000|2024-11-08 07:25:00|10286|10284|10285.6|10283.6|10286|10284|10285.2|10283.2|793
1731051000000|2024-11-08 07:30:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|720
1731051300000|2024-11-08 07:35:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|498
1731051600000|2024-11-08 07:40:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|567
1731051900000|2024-11-08 07:45:00|10286|10284|10287.1|10285.1|10287.1|10285.1|10285.6|10283.6|1856
1731052200000|2024-11-08 07:50:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|1226
1731052500000|2024-11-08 07:55:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1271
1731052800000|2024-11-08 08:00:00|10287.9|10285.9|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|900
1731053100000|2024-11-08 08:05:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1820
1731053400000|2024-11-08 08:10:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.3|10286.3|1668
1731053700000|2024-11-08 08:15:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|854
1731054000000|2024-11-08 08:20:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1334
1731054300000|2024-11-08 08:25:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|503
1731054600000|2024-11-08 08:30:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|1351
1731054900000|2024-11-08 08:35:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10288.3|10286.3|2680
1731055200000|2024-11-08 08:40:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|653
1731055500000|2024-11-08 08:45:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|2124
1731055800000|2024-11-08 08:50:00|10289.9|10287.9|10291|10289|10291.4|10289.4|10289.9|10287.9|2972
1731056100000|2024-11-08 08:55:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|2721
1731056400000|2024-11-08 09:00:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|308
1731056700000|2024-11-08 09:05:00|10291|10289|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|791
1731057000000|2024-11-08 09:10:00|10290.8|10288.8|10291.8|10289.8|10291.8|10289.8|10290.8|10288.8|1404
1731057300000|2024-11-08 09:15:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10291|10289|1562
1731057600000|2024-11-08 09:20:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|1120
1731057900000|2024-11-08 09:25:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|1101
1731058200000|2024-11-08 09:30:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1466
1731058500000|2024-11-08 09:35:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|2942
1731058800000|2024-11-08 09:40:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|1289
1731059100000|2024-11-08 09:45:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|1374
1731059400000|2024-11-08 09:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|118
1731059700000|2024-11-08 09:55:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|449
1731060000000|2024-11-08 10:00:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|335
1731060300000|2024-11-08 10:05:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|1247
1731060600000|2024-11-08 10:10:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|799
1731060900000|2024-11-08 10:15:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|3067
1731061200000|2024-11-08 10:20:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|684
1731061500000|2024-11-08 10:25:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|375
1731061800000|2024-11-08 10:30:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|254
1731062100000|2024-11-08 10:35:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|465
1731062400000|2024-11-08 10:40:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|167
1731062700000|2024-11-08 10:45:00|10291.6|10289.6|10291.4|10289.4|10291.8|10289.8|10291|10289|1105
1731063000000|2024-11-08 10:50:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|154
1731063300000|2024-11-08 10:55:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|1422
1731063600000|2024-11-08 11:00:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|354
1731063900000|2024-11-08 11:05:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|449
1731064200000|2024-11-08 11:10:00|||||||||200
1731064500000|2024-11-08 11:15:00|||||||||699
1731064800000|2024-11-08 11:20:00|||||||||135
1731065100000|2024-11-08 11:25:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|827
1731065400000|2024-11-08 11:30:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|723
1731065700000|2024-11-08 11:35:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|604
1731066000000|2024-11-08 11:40:00|10290.8|10288.8|10290.3|10288.3|10291|10289|10290.3|10288.3|205
1731066300000|2024-11-08 11:45:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|396
1731066600000|2024-11-08 11:50:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|977
1731066900000|2024-11-08 11:55:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|531
1731067200000|2024-11-08 12:00:00|10289.9|10287.9|10289.9|10287.9|10290.1|10288.1|10289.5|10287.5|2172
1731067500000|2024-11-08 12:05:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|209
1731067800000|2024-11-08 12:10:00|10289.1|10287.1|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|1216
1731068100000|2024-11-08 12:15:00|||||||||1052
1731068400000|2024-11-08 12:20:00|10287.9|10285.9|10286.7|10284.7|10288.3|10286.3|10286.7|10284.7|3697
1731068700000|2024-11-08 12:25:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|2904
1731069000000|2024-11-08 12:30:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1021
1731069300000|2024-11-08 12:35:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1434
1731069600000|2024-11-08 12:40:00|10288.7|10286.7|10288.7|10286.7|10289.3|10287.3|10288.7|10286.7|1126
1731069900000|2024-11-08 12:45:00|10288.3|10286.3|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|3103
1731070200000|2024-11-08 12:50:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|964
1731070500000|2024-11-08 12:55:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|2167
1731070800000|2024-11-08 13:00:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1405
1731071100000|2024-11-08 13:05:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|2002
1731071400000|2024-11-08 13:10:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|3645
1731071700000|2024-11-08 13:15:00|10286|10284|10284.8|10282.8|10286.4|10284.4|10284.8|10282.8|8118
1731072000000|2024-11-08 13:20:00|10284.4|10282.4|10284|10282|10284.8|10282.8|10283.6|10281.6|5909
1731072300000|2024-11-08 13:25:00|10283.6|10281.6|10285.2|10283.2|10285.6|10283.6|10283.6|10281.6|5190
1731072600000|2024-11-08 13:30:00|10285.4|10283.4|10283.2|10281.2|10285.6|10283.6|10283.2|10281.2|3872
1731072900000|2024-11-08 13:35:00|10282.8|10280.8|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|4912
1731073200000|2024-11-08 13:40:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|4704
1731073500000|2024-11-08 13:45:00|10280.9|10278.9|10282.1|10280.1|10282.4|10280.4|10280.9|10278.9|5305
1731073800000|2024-11-08 13:50:00|10281.7|10279.7|10283.2|10281.2|10283.2|10281.2|10281.7|10279.7|2679
1731074100000|2024-11-08 13:55:00|10282.8|10280.8|10281.7|10279.7|10283.4|10281.4|10281.7|10279.7|2882
1731074400000|2024-11-08 14:00:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|9303
1731074700000|2024-11-08 14:05:00|10282.4|10280.4|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|2436
1731075000000|2024-11-08 14:10:00|10281.3|10279.3|10282.8|10280.8|10282.8|10280.8|10280.9|10278.9|4315
1731075300000|2024-11-08 14:15:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|3300
1731075600000|2024-11-08 14:20:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1155
1731075900000|2024-11-08 14:25:00|10282.8|10280.8|10284|10282|10284|10282|10282.4|10280.4|3678
1731076200000|2024-11-08 14:30:00|10284.4|10282.4|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|3547
1731076500000|2024-11-08 14:35:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10282.8|10280.8|12209
1731076800000|2024-11-08 14:40:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|3058
1731077100000|2024-11-08 14:45:00|10283.6|10281.6|10283.2|10281.2|10283.8|10281.8|10282.8|10280.8|3832
1731077400000|2024-11-08 14:50:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|4686
1731077700000|2024-11-08 14:55:00|10284|10282|10283.4|10281.4|10284.4|10282.4|10282.8|10280.8|4976
1731078000000|2024-11-08 15:00:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10281.7|10279.7|5298
1731078300000|2024-11-08 15:05:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|5945
1731078600000|2024-11-08 15:10:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|3256
1731078900000|2024-11-08 15:15:00|10285.2|10283.2|10286|10284|10286.7|10284.7|10285.2|10283.2|3366
1731079200000|2024-11-08 15:20:00|10286.4|10284.4|10285.6|10283.6|10286.7|10284.7|10285.2|10283.2|4037
1731079500000|2024-11-08 15:25:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10286|10284|6636
1731079800000|2024-11-08 15:30:00|10286.4|10284.4|10285.2|10283.2|10286.7|10284.7|10284.8|10282.8|3920
1731080100000|2024-11-08 15:35:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284|10282|3573
1731080400000|2024-11-08 15:40:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|4318
1731080700000|2024-11-08 15:45:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|2888
1731081000000|2024-11-08 15:50:00|10284.4|10282.4|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|2651
1731081300000|2024-11-08 15:55:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|1327
1731081600000|2024-11-08 16:00:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10282.8|10280.8|2776
1731081900000|2024-11-08 16:05:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|1586
1731082200000|2024-11-08 16:10:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|4657
1731082500000|2024-11-08 16:15:00|10282.1|10280.1|10282.8|10280.8|10283.6|10281.6|10282.1|10280.1|8135
1731082800000|2024-11-08 16:20:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|2035
1731083100000|2024-11-08 16:25:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10281.9|10279.9|1565
1731083400000|2024-11-08 16:30:00|10282.1|10280.1|10280.1|10278.1|10282.1|10280.1|10279.3|10277.3|4080
1731083700000|2024-11-08 16:35:00|10279.7|10277.7|10278.5|10276.5|10280.1|10278.1|10278.5|10276.5|7242
1731084000000|2024-11-08 16:40:00|10278.1|10276.1|10280.1|10278.1|10280.1|10278.1|10278.1|10276.1|7150
1731084300000|2024-11-08 16:45:00|10280.5|10278.5|10282.4|10280.4|10282.8|10280.8|10280.1|10278.1|23568
1731084600000|2024-11-08 16:50:00|10282.8|10280.8|10280.9|10278.9|10282.8|10280.8|10280.9|10278.9|3073
1731084900000|2024-11-08 16:55:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|3965
1731085200000|2024-11-08 17:00:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|1704
1731085500000|2024-11-08 17:05:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|1895
1731085800000|2024-11-08 17:10:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|3982
1731086100000|2024-11-08 17:15:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10278.9|10276.9|3701
1731086400000|2024-11-08 17:20:00|10278.9|10276.9|10278.9|10276.9|10279.5|10277.5|10278.9|10276.9|2749
1731086700000|2024-11-08 17:25:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|4386
1731087000000|2024-11-08 17:30:00|10279.3|10277.3|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|1629
1731087300000|2024-11-08 17:35:00|10279.7|10277.7|10277|10275|10279.7|10277.7|10277|10275|2587
1731087600000|2024-11-08 17:40:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|3331
1731087900000|2024-11-08 17:45:00|10277.4|10275.4|10278.9|10276.9|10278.9|10276.9|10277|10275|2101
1731088200000|2024-11-08 17:50:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|14587
1731088500000|2024-11-08 17:55:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|4242
1731088800000|2024-11-08 18:00:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1506
1731089100000|2024-11-08 18:05:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|2546
1731089400000|2024-11-08 18:10:00|10280.9|10278.9|10279.7|10277.7|10280.9|10278.9|10279.3|10277.3|5191
1731089700000|2024-11-08 18:15:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1343
1731090000000|2024-11-08 18:20:00|10280.1|10278.1|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|1810
1731090300000|2024-11-08 18:25:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|364
1731090600000|2024-11-08 18:30:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|2582
1731090900000|2024-11-08 18:35:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|1560
1731091200000|2024-11-08 18:40:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|3760
1731091500000|2024-11-08 18:45:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|1293
1731091800000|2024-11-08 18:50:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|5428
1731092100000|2024-11-08 18:55:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|1452
1731092400000|2024-11-08 19:00:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|3153
1731092700000|2024-11-08 19:05:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|1230
1731093000000|2024-11-08 19:10:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|435
1731093300000|2024-11-08 19:15:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|12175
1731093600000|2024-11-08 19:20:00|10279.3|10277.3|10277.8|10275.8|10279.3|10277.3|10277.8|10275.8|5075
1731093900000|2024-11-08 19:25:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|6674
1731094200000|2024-11-08 19:30:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|1588
1731094500000|2024-11-08 19:35:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1816
1731094800000|2024-11-08 19:40:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|847
1731095100000|2024-11-08 19:45:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1085
1731095400000|2024-11-08 19:50:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|1579
1731095700000|2024-11-08 19:55:00|10277.6|10275.6|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|3891
1731096000000|2024-11-08 20:00:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10276.6|10274.6|1645
1731096300000|2024-11-08 20:05:00|10276.6|10274.6|10275.4|10273.4|10277|10275|10275.4|10273.4|3106
1731096600000|2024-11-08 20:10:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275|10273|6983
1731096900000|2024-11-08 20:15:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|697
1731097200000|2024-11-08 20:20:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1213
1731097500000|2024-11-08 20:25:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|708
1731097800000|2024-11-08 20:30:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|2262
1731098100000|2024-11-08 20:35:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|2000
1731098400000|2024-11-08 20:40:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|557
1731098700000|2024-11-08 20:45:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|2339
1731099000000|2024-11-08 20:50:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|1729
1731099300000|2024-11-08 20:55:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|3214
1731099600000|2024-11-08 21:00:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|1740
1731099900000|2024-11-08 21:05:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1641
1731100200000|2024-11-08 21:10:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|998
1731100500000|2024-11-08 21:15:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|662
1731100800000|2024-11-08 21:20:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|716
1731101100000|2024-11-08 21:25:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1176
1731101400000|2024-11-08 21:30:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|335
1731101700000|2024-11-08 21:35:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|491
1731102000000|2024-11-08 21:40:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|833
1731102300000|2024-11-08 21:45:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|10122
1731102600000|2024-11-08 21:50:00|||||||||4950
1731102900000|2024-11-08 21:55:00|10277|10275|10277.2|10275.2|10277.4|10275.4|10277|10275|3815
1731279600000|2024-11-10 23:00:00|10276.6|10274.2|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|1490
1731279900000|2024-11-10 23:05:00|10276.4|10274.4|10274.2|10272.2|10276.4|10274.4|10273.5|10271.5|2230
1731280200000|2024-11-10 23:10:00|10274.6|10272.6|10274.2|10272.2|10275.4|10273.4|10273.9|10271.9|376
1731280500000|2024-11-10 23:15:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|433
1731280800000|2024-11-10 23:20:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|483
1731281100000|2024-11-10 23:25:00|10273.9|10271.9|10274.2|10272.2|10274.4|10272.4|10273.9|10271.9|443
1731281400000|2024-11-10 23:30:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|199
1731281700000|2024-11-10 23:35:00|10273.9|10271.9|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|443
1731282000000|2024-11-10 23:40:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274|10272|88
1731282300000|2024-11-10 23:45:00|||||||||10
1731282600000|2024-11-10 23:50:00|||||||||220
1731282900000|2024-11-10 23:55:00|||||||||103
1731283200000|2024-11-11 00:00:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|735
1731283500000|2024-11-11 00:05:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.3|10271.3|1545
1731283800000|2024-11-11 00:10:00|||||||||254
1731284100000|2024-11-11 00:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|427
1731284400000|2024-11-11 00:20:00|||||||||23
1731284700000|2024-11-11 00:25:00|10274|10272|10273.9|10271.9|10274|10272|10273.9|10271.9|98
1731285000000|2024-11-11 00:30:00|||||||||5
1731285300000|2024-11-11 00:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|482
1731285600000|2024-11-11 00:40:00|10273.3|10271.3|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|323
1731285900000|2024-11-11 00:45:00|||||||||72
1731286200000|2024-11-11 00:50:00|||||||||191
1731286500000|2024-11-11 00:55:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|434
1731286800000|2024-11-11 01:00:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|259
1731287100000|2024-11-11 01:05:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|992
1731287400000|2024-11-11 01:10:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|418
1731287700000|2024-11-11 01:15:00|||||||||120
1731288000000|2024-11-11 01:20:00|||||||||9
1731288300000|2024-11-11 01:25:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|135
1731288600000|2024-11-11 01:30:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|606
1731288900000|2024-11-11 01:35:00|||||||||292
1731289200000|2024-11-11 01:40:00|||||||||377
1731289800000|2024-11-11 01:50:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|318
1731290100000|2024-11-11 01:55:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|950
1731290400000|2024-11-11 02:00:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|573
1731290700000|2024-11-11 02:05:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|289
1731291000000|2024-11-11 02:10:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|292
1731291300000|2024-11-11 02:15:00|||||||||117
1731291600000|2024-11-11 02:20:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|202
1731291900000|2024-11-11 02:25:00|||||||||176
1731292200000|2024-11-11 02:30:00|||||||||55
1731292500000|2024-11-11 02:35:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|345
1731292800000|2024-11-11 02:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|242
1731293100000|2024-11-11 02:45:00|||||||||4
1731293400000|2024-11-11 02:50:00|||||||||62
1731293700000|2024-11-11 02:55:00|||||||||728
1731294000000|2024-11-11 03:00:00|||||||||25
1731294300000|2024-11-11 03:05:00|||||||||102
1731294600000|2024-11-11 03:10:00|||||||||55
1731294900000|2024-11-11 03:15:00|||||||||74
1731295200000|2024-11-11 03:20:00|||||||||203
1731295500000|2024-11-11 03:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|41
1731295800000|2024-11-11 03:30:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|122
1731296100000|2024-11-11 03:35:00|||||||||75
1731296400000|2024-11-11 03:40:00|||||||||620
1731296700000|2024-11-11 03:45:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.3|10271.3|231
1731297000000|2024-11-11 03:50:00|10273.3|10271.3|10273.3|10271.3|10273.3|10271.3|10273.1|10271.1|123
1731297300000|2024-11-11 03:55:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|117
1731297600000|2024-11-11 04:00:00|10273.3|10271.3|10273.3|10271.3|10273.5|10271.5|10273.3|10271.3|286
1731297900000|2024-11-11 04:05:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|74
1731298200000|2024-11-11 04:10:00|||||||||154
1731298500000|2024-11-11 04:15:00|||||||||233
1731298800000|2024-11-11 04:20:00|||||||||73
1731299100000|2024-11-11 04:25:00|||||||||414
1731299400000|2024-11-11 04:30:00|10272.9|10270.9|10273.3|10271.3|10273.5|10271.5|10272.7|10270.7|680
1731299700000|2024-11-11 04:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|431
1731300000000|2024-11-11 04:40:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|823
1731300300000|2024-11-11 04:45:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|443
1731300600000|2024-11-11 04:50:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|562
1731300900000|2024-11-11 04:55:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|617
1731301200000|2024-11-11 05:00:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.5|10270.5|422
1731301500000|2024-11-11 05:05:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|670
1731301800000|2024-11-11 05:10:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|451
1731302100000|2024-11-11 05:15:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|428
1731302400000|2024-11-11 05:20:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|703
1731302700000|2024-11-11 05:25:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|968
1731303000000|2024-11-11 05:30:00|||||||||342
1731303300000|2024-11-11 05:35:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|154
1731303600000|2024-11-11 05:40:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|124
1731303900000|2024-11-11 05:45:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|245
1731304200000|2024-11-11 05:50:00|||||||||20
1731304500000|2024-11-11 05:55:00|||||||||205
1731304800000|2024-11-11 06:00:00|||||||||170
1731305100000|2024-11-11 06:05:00|||||||||3
1731305400000|2024-11-11 06:10:00|||||||||82
1731305700000|2024-11-11 06:15:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|207
1731306000000|2024-11-11 06:20:00|||||||||8
1731306300000|2024-11-11 06:25:00|||||||||3
1731306600000|2024-11-11 06:30:00|||||||||13
1731306900000|2024-11-11 06:35:00|||||||||53
1731307200000|2024-11-11 06:40:00|||||||||1
1731307500000|2024-11-11 06:45:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|381
1731307800000|2024-11-11 06:50:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|512
1731308100000|2024-11-11 06:55:00|||||||||171
1731308400000|2024-11-11 07:00:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|623
1731308700000|2024-11-11 07:05:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|233
1731309000000|2024-11-11 07:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|358
1731309300000|2024-11-11 07:15:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|509
1731309600000|2024-11-11 07:20:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|975
1731309900000|2024-11-11 07:25:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|845
1731310200000|2024-11-11 07:30:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|269
1731310500000|2024-11-11 07:35:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|636
1731310800000|2024-11-11 07:40:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|8
1731311100000|2024-11-11 07:45:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|614
1731311400000|2024-11-11 07:50:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|107
1731311700000|2024-11-11 07:55:00|10273.3|10271.3|10273.9|10271.9|10273.9|10271.9|10273.3|10271.3|493
1731312000000|2024-11-11 08:00:00|10273.5|10271.5|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|1011
1731312300000|2024-11-11 08:05:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1097
1731312600000|2024-11-11 08:10:00|10271.9|10269.9|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|2258
1731312900000|2024-11-11 08:15:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|599
1731313200000|2024-11-11 08:20:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1561
1731313500000|2024-11-11 08:25:00|10271.1|10269.1|10271.1|10269.1|10271.3|10269.3|10271.1|10269.1|563
1731313800000|2024-11-11 08:30:00|||||||||563
1731314100000|2024-11-11 08:35:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|411
1731314400000|2024-11-11 08:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|917
1731314700000|2024-11-11 08:45:00|||||||||415
1731315000000|2024-11-11 08:50:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|1149
1731315300000|2024-11-11 08:55:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1506
1731315600000|2024-11-11 09:00:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|438
1731315900000|2024-11-11 09:05:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|642
1731316200000|2024-11-11 09:10:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|510
1731316500000|2024-11-11 09:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|295
1731316800000|2024-11-11 09:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|407
1731317100000|2024-11-11 09:25:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|549
1731317400000|2024-11-11 09:30:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|972
1731317700000|2024-11-11 09:35:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.5|10270.5|106
1731318000000|2024-11-11 09:40:00|||||||||57
1731318300000|2024-11-11 09:45:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|253
1731318600000|2024-11-11 09:50:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|307
1731318900000|2024-11-11 09:55:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|113
1731319200000|2024-11-11 10:00:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|330
1731319500000|2024-11-11 10:05:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|418
1731319800000|2024-11-11 10:10:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1207
1731320100000|2024-11-11 10:15:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|251
1731320400000|2024-11-11 10:20:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|112
1731320700000|2024-11-11 10:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|608
1731321000000|2024-11-11 10:30:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|431
1731321300000|2024-11-11 10:35:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.5|10268.5|505
1731321600000|2024-11-11 10:40:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|54
1731321900000|2024-11-11 10:45:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|67
1731322200000|2024-11-11 10:50:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|86
1731322500000|2024-11-11 10:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|12
1731322800000|2024-11-11 11:00:00|||||||||39
1731323100000|2024-11-11 11:05:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1663
1731323400000|2024-11-11 11:10:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|2047
1731323700000|2024-11-11 11:15:00|||||||||92
1731324000000|2024-11-11 11:20:00|||||||||45
1731324300000|2024-11-11 11:25:00|||||||||99
1731324600000|2024-11-11 11:30:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|522
1731324900000|2024-11-11 11:35:00|||||||||35
1731325200000|2024-11-11 11:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|970
1731325500000|2024-11-11 11:45:00|||||||||39
1731325800000|2024-11-11 11:50:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1229
1731326100000|2024-11-11 11:55:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|1453
1731326400000|2024-11-11 12:00:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|1232
1731326700000|2024-11-11 12:05:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|383
1731327000000|2024-11-11 12:10:00|||||||||71
1731327300000|2024-11-11 12:15:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1063
1731327600000|2024-11-11 12:20:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|1657
1731327900000|2024-11-11 12:25:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|32
1731328200000|2024-11-11 12:30:00|||||||||52
1731328500000|2024-11-11 12:35:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|253
1731328800000|2024-11-11 12:40:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|3960
1731329100000|2024-11-11 12:45:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|162
1731329400000|2024-11-11 12:50:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|486
1731329700000|2024-11-11 12:55:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|740
1731330000000|2024-11-11 13:00:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1624
1731330300000|2024-11-11 13:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|227
1731330600000|2024-11-11 13:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|1489
1731330900000|2024-11-11 13:15:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|1367
1731331200000|2024-11-11 13:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|864
1731331500000|2024-11-11 13:25:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|630
1731331800000|2024-11-11 13:30:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266|10264|1996
1731332100000|2024-11-11 13:35:00|10266.2|10264.2|10267.2|10265.2|10267.2|10265.2|10266|10264|2577
1731332400000|2024-11-11 13:40:00|10266.8|10264.8|10266|10264|10267.2|10265.2|10266|10264|1272
1731332700000|2024-11-11 13:45:00|10266.4|10264.4|10267.6|10265.6|10268|10266|10266.4|10264.4|1588
1731333000000|2024-11-11 13:50:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|1577
1731333300000|2024-11-11 13:55:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|789
1731333600000|2024-11-11 14:00:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|912
1731333900000|2024-11-11 14:05:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|293
1731334200000|2024-11-11 14:10:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.6|10266.6|162
1731334500000|2024-11-11 14:15:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|917
1731334800000|2024-11-11 14:20:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|542
1731335100000|2024-11-11 14:25:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|3990
1731335400000|2024-11-11 14:30:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1900
1731335700000|2024-11-11 14:35:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|1893
1731336000000|2024-11-11 14:40:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|3223
1731336300000|2024-11-11 14:45:00|10269.9|10267.9|10268.8|10266.8|10270.3|10268.3|10268.8|10266.8|1764
1731336600000|2024-11-11 14:50:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|985
1731336900000|2024-11-11 14:55:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|346
1731337200000|2024-11-11 15:00:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1987
1731337500000|2024-11-11 15:05:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|356
1731337800000|2024-11-11 15:10:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|1590
1731338100000|2024-11-11 15:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|279
1731338400000|2024-11-11 15:20:00|10268.2|10266.2|10268.4|10266.4|10268.8|10266.8|10268|10266|1085
1731338700000|2024-11-11 15:25:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|306
1731339000000|2024-11-11 15:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|1362
1731339300000|2024-11-11 15:35:00|10268|10266|10268|10266|10268|10266|10268|10266|680
1731339600000|2024-11-11 15:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|546
1731339900000|2024-11-11 15:45:00|10268.8|10266.8|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|2089
1731340200000|2024-11-11 15:50:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1637
1731340500000|2024-11-11 15:55:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1050
1731340800000|2024-11-11 16:00:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|592
1731341100000|2024-11-11 16:05:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|265
1731341400000|2024-11-11 16:10:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1878
1731341700000|2024-11-11 16:15:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1825
1731342000000|2024-11-11 16:20:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|804
1731342300000|2024-11-11 16:25:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|291
1731342600000|2024-11-11 16:30:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|536
1731342900000|2024-11-11 16:35:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|884
1731343200000|2024-11-11 16:40:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|212
1731343500000|2024-11-11 16:45:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|1206
1731343800000|2024-11-11 16:50:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|3560
1731344100000|2024-11-11 16:55:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|931
1731344400000|2024-11-11 17:00:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|136
1731344700000|2024-11-11 17:05:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|827
1731345000000|2024-11-11 17:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|728
1731345300000|2024-11-11 17:15:00|||||||||342
1731345600000|2024-11-11 17:20:00|||||||||123
1731345900000|2024-11-11 17:25:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|371
1731346200000|2024-11-11 17:30:00|||||||||333
1731346500000|2024-11-11 17:35:00|10268|10266|10268|10266|10268|10266|10268|10266|146
1731346800000|2024-11-11 17:40:00|||||||||166
1731347100000|2024-11-11 17:45:00|||||||||420
1731347400000|2024-11-11 17:50:00|||||||||111
1731347700000|2024-11-11 17:55:00|||||||||52
1731348000000|2024-11-11 18:00:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1331
1731348300000|2024-11-11 18:05:00|||||||||94
1731348600000|2024-11-11 18:10:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|678
1731348900000|2024-11-11 18:15:00|||||||||104
1731349200000|2024-11-11 18:20:00|||||||||26
1731349500000|2024-11-11 18:25:00|||||||||35
1731349800000|2024-11-11 18:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|561
1731350100000|2024-11-11 18:35:00|||||||||168
1731350400000|2024-11-11 18:40:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|210
1731350700000|2024-11-11 18:45:00|||||||||149
1731351000000|2024-11-11 18:50:00|||||||||89
1731351300000|2024-11-11 18:55:00|||||||||155
1731351600000|2024-11-11 19:00:00|||||||||263
1731351900000|2024-11-11 19:05:00|||||||||31
1731352200000|2024-11-11 19:10:00|||||||||142
1731352500000|2024-11-11 19:15:00|||||||||50
1731352800000|2024-11-11 19:20:00|||||||||120
1731353100000|2024-11-11 19:25:00|||||||||256
1731353400000|2024-11-11 19:30:00|||||||||60
1731353700000|2024-11-11 19:35:00|||||||||167
1731354000000|2024-11-11 19:40:00|||||||||476
1731354300000|2024-11-11 19:45:00|||||||||108
1731354600000|2024-11-11 19:50:00|||||||||175
1731354900000|2024-11-11 19:55:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|2219
1731355200000|2024-11-11 20:00:00|10268|10266|10268|10266|10268|10266|10268|10266|735
1731355500000|2024-11-11 20:05:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|773
1731355800000|2024-11-11 20:10:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|463
1731356100000|2024-11-11 20:15:00|||||||||38
1731356400000|2024-11-11 20:20:00|||||||||239
1731356700000|2024-11-11 20:25:00|||||||||153
1731357000000|2024-11-11 20:30:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|1296
1731357300000|2024-11-11 20:35:00|||||||||227
1731357600000|2024-11-11 20:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|381
1731357900000|2024-11-11 20:45:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1196
1731358200000|2024-11-11 20:50:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1107
1731358500000|2024-11-11 20:55:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|778
1731358800000|2024-11-11 21:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|657
1731359100000|2024-11-11 21:05:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|656
1731359400000|2024-11-11 21:10:00|||||||||20
1731359700000|2024-11-11 21:15:00|||||||||632
1731360000000|2024-11-11 21:20:00|||||||||8
1731360300000|2024-11-11 21:25:00|||||||||47
1731360600000|2024-11-11 21:30:00|||||||||188
1731360900000|2024-11-11 21:35:00|||||||||1
1731361200000|2024-11-11 21:40:00|||||||||1
1731361500000|2024-11-11 21:45:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|414
1731361800000|2024-11-11 21:50:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|101
1731362100000|2024-11-11 21:55:00|||||||||376
1731366000000|2024-11-11 23:00:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|321
1731366300000|2024-11-11 23:05:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|398
1731366600000|2024-11-11 23:10:00|||||||||4
1731366900000|2024-11-11 23:15:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|164
1731367200000|2024-11-11 23:20:00|||||||||24
1731367500000|2024-11-11 23:25:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|246
1731367800000|2024-11-11 23:30:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|60
1731368100000|2024-11-11 23:35:00|||||||||330
1731368400000|2024-11-11 23:40:00|10271.5|10269.5|10271.7|10269.7|10271.9|10269.9|10271.5|10269.5|1062
1731368700000|2024-11-11 23:45:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|33
1731369000000|2024-11-11 23:50:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|910
1731369300000|2024-11-11 23:55:00|||||||||55
1731369600000|2024-11-12 00:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|394
1731369900000|2024-11-12 00:05:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|551
1731370200000|2024-11-12 00:10:00|10271.3|10269.3|10272.3|10270.3|10272.3|10270.3|10271.3|10269.3|115
1731370500000|2024-11-12 00:15:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|309
1731370800000|2024-11-12 00:20:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|255
1731371100000|2024-11-12 00:25:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|152
1731371400000|2024-11-12 00:30:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|477
1731371700000|2024-11-12 00:35:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|233
1731372000000|2024-11-12 00:40:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|206
1731372300000|2024-11-12 00:45:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.7|10269.7|128
1731372600000|2024-11-12 00:50:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|73
1731372900000|2024-11-12 00:55:00|10272.1|10270.1|10271.5|10269.5|10272.1|10270.1|10271.5|10269.5|137
1731373200000|2024-11-12 01:00:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|492
1731373500000|2024-11-12 01:05:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|394
1731373800000|2024-11-12 01:10:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|360
1731374100000|2024-11-12 01:15:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|149
1731374400000|2024-11-12 01:20:00|10271.7|10269.7|10271.1|10269.1|10271.7|10269.7|10270.7|10268.7|411
1731374700000|2024-11-12 01:25:00|10271.3|10269.3|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|158
1731375000000|2024-11-12 01:30:00|10272.3|10270.3|10271.7|10269.7|10272.3|10270.3|10271.7|10269.7|99
1731375300000|2024-11-12 01:35:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|96
1731375600000|2024-11-12 01:40:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|383
1731375900000|2024-11-12 01:45:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|625
1731376200000|2024-11-12 01:50:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|394
1731376500000|2024-11-12 01:55:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|48
1731376800000|2024-11-12 02:00:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|70
1731377100000|2024-11-12 02:05:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|378
1731377400000|2024-11-12 02:10:00|10272.1|10270.1|10272.1|10270.1|10272.3|10270.3|10271.1|10269.1|4477
1731377700000|2024-11-12 02:15:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|695
1731378000000|2024-11-12 02:20:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|7995
1731378300000|2024-11-12 02:25:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.5|10270.5|71
1731378600000|2024-11-12 02:30:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|412
1731378900000|2024-11-12 02:35:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|1337
1731379200000|2024-11-12 02:40:00|10272.3|10270.3|10272.3|10270.3|10272.5|10270.5|10272.3|10270.3|193
1731379500000|2024-11-12 02:45:00|||||||||480
1731379800000|2024-11-12 02:50:00|||||||||176
1731380100000|2024-11-12 02:55:00|10271.9|10269.9|10271.9|10269.9|10272.1|10270.1|10271.9|10269.9|145
1731380400000|2024-11-12 03:00:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|16
1731380700000|2024-11-12 03:05:00|||||||||51
1731381000000|2024-11-12 03:10:00|||||||||2
1731381600000|2024-11-12 03:20:00|||||||||565
1731381900000|2024-11-12 03:25:00|10271.7|10269.7|10271.5|10269.5|10271.7|10269.7|10271.5|10269.5|238
1731382200000|2024-11-12 03:30:00|10271.1|10269.1|10271.1|10269.1|10271.3|10269.3|10271.1|10269.1|171
1731382500000|2024-11-12 03:35:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|600
1731382800000|2024-11-12 03:40:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|1151
1731383100000|2024-11-12 03:45:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1057
1731383400000|2024-11-12 03:50:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|373
1731383700000|2024-11-12 03:55:00|||||||||29
1731384000000|2024-11-12 04:00:00|||||||||13
1731384300000|2024-11-12 04:05:00|||||||||64
1731384600000|2024-11-12 04:10:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|303
1731384900000|2024-11-12 04:15:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|666
1731385200000|2024-11-12 04:20:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|51
1731385500000|2024-11-12 04:25:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|67
1731385800000|2024-11-12 04:30:00|10270.3|10268.3|10270.5|10268.5|10270.7|10268.7|10270.3|10268.3|84
1731386100000|2024-11-12 04:35:00|10270.3|10268.3|10270.3|10268.3|10270.5|10268.5|10270.3|10268.3|33
1731386400000|2024-11-12 04:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|20
1731386700000|2024-11-12 04:45:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|56
1731387000000|2024-11-12 04:50:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|48
1731387300000|2024-11-12 04:55:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|412
1731387600000|2024-11-12 05:00:00|||||||||147
1731387900000|2024-11-12 05:05:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|357
1731388200000|2024-11-12 05:10:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|127
1731388500000|2024-11-12 05:15:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|118
1731388800000|2024-11-12 05:20:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|527
1731389100000|2024-11-12 05:25:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|302
1731389400000|2024-11-12 05:30:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|197
1731389700000|2024-11-12 05:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|168
1731390000000|2024-11-12 05:40:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|418
1731390300000|2024-11-12 05:45:00|||||||||29
1731390600000|2024-11-12 05:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|154
1731390900000|2024-11-12 05:55:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|828
1731391200000|2024-11-12 06:00:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10267.6|10265.6|971
1731391500000|2024-11-12 06:05:00|10267.6|10265.6|10267.8|10265.8|10268|10266|10267.6|10265.6|192
1731391800000|2024-11-12 06:10:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|1366
1731392100000|2024-11-12 06:15:00|10268|10266|10268|10266|10268|10266|10268|10266|358
1731392400000|2024-11-12 06:20:00|||||||||144
1731392700000|2024-11-12 06:25:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|470
1731393000000|2024-11-12 06:30:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|324
1731393300000|2024-11-12 06:35:00|||||||||132
1731393600000|2024-11-12 06:40:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|767
1731393900000|2024-11-12 06:45:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|913
1731394200000|2024-11-12 06:50:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267|10265|1205
1731394500000|2024-11-12 06:55:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|541
1731394800000|2024-11-12 07:00:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|1870
1731395100000|2024-11-12 07:05:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|476
1731395400000|2024-11-12 07:10:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1002
1731395700000|2024-11-12 07:15:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|1823
1731396000000|2024-11-12 07:20:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1823
1731396300000|2024-11-12 07:25:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|1077
1731396600000|2024-11-12 07:30:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|3890
1731396900000|2024-11-12 07:35:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1858
1731397200000|2024-11-12 07:40:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10263.7|10261.7|2028
1731397500000|2024-11-12 07:45:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1828
1731397800000|2024-11-12 07:50:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|898
1731398100000|2024-11-12 07:55:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|2186
1731398400000|2024-11-12 08:00:00|10263.3|10261.3|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|5479
1731398700000|2024-11-12 08:05:00|10263.5|10261.5|10262.9|10260.9|10263.7|10261.7|10262.1|10260.1|2503
1731399000000|2024-11-12 08:10:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|2665
1731399300000|2024-11-12 08:15:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.5|10259.5|2813
1731399600000|2024-11-12 08:20:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10261.7|10259.7|4905
1731399900000|2024-11-12 08:25:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|999
1731400200000|2024-11-12 08:30:00|10261.7|10259.7|10262.9|10260.9|10262.9|10260.9|10261.7|10259.7|1195
1731400500000|2024-11-12 08:35:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|3849
1731400800000|2024-11-12 08:40:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|1457
1731401100000|2024-11-12 08:45:00|10263.3|10261.3|10264.5|10262.5|10264.9|10262.9|10263.3|10261.3|3037
1731401400000|2024-11-12 08:50:00|10264.7|10262.7|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|1112
1731401700000|2024-11-12 08:55:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1012
1731402000000|2024-11-12 09:00:00|10264.7|10262.7|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|2798
1731402300000|2024-11-12 09:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1286
1731402600000|2024-11-12 09:10:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10265.3|10263.3|1237
1731402900000|2024-11-12 09:15:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.3|10263.3|1129
1731403200000|2024-11-12 09:20:00|10266.2|10264.2|10265.6|10263.6|10266.4|10264.4|10265.3|10263.3|686
1731403500000|2024-11-12 09:25:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1113
1731403800000|2024-11-12 09:30:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|477
1731404100000|2024-11-12 09:35:00|10264.1|10262.1|10263.1|10261.1|10264.1|10262.1|10262.9|10260.9|1579
1731404400000|2024-11-12 09:40:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1202
1731404700000|2024-11-12 09:45:00|10263.1|10261.1|10265.3|10263.3|10265.3|10263.3|10262.9|10260.9|2872
1731405000000|2024-11-12 09:50:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|2542
1731405300000|2024-11-12 09:55:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|841
1731405600000|2024-11-12 10:00:00|10266.4|10264.4|10267.6|10265.6|10267.6|10265.6|10266|10264|2652
1731405900000|2024-11-12 10:05:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|1862
1731406200000|2024-11-12 10:10:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1022
1731406500000|2024-11-12 10:15:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|428
1731406800000|2024-11-12 10:20:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|660
1731407100000|2024-11-12 10:25:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|478
1731407400000|2024-11-12 10:30:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|621
1731407700000|2024-11-12 10:35:00|10266.8|10264.8|10266.4|10264.4|10267|10265|10266.4|10264.4|1435
1731408000000|2024-11-12 10:40:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|506
1731408300000|2024-11-12 10:45:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|243
1731408600000|2024-11-12 10:50:00|||||||||175
1731408900000|2024-11-12 10:55:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|268
1731409200000|2024-11-12 11:00:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|557
1731409500000|2024-11-12 11:05:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|284
1731409800000|2024-11-12 11:10:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|848
1731410100000|2024-11-12 11:15:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|737
1731410400000|2024-11-12 11:20:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|406
1731410700000|2024-11-12 11:25:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|326
1731411000000|2024-11-12 11:30:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1292
1731411300000|2024-11-12 11:35:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1811
1731411600000|2024-11-12 11:40:00|10266|10264|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|3994
1731411900000|2024-11-12 11:45:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|1912
1731412200000|2024-11-12 11:50:00|10266.2|10264.2|10266|10264|10266.8|10264.8|10265.6|10263.6|1829
1731412500000|2024-11-12 11:55:00|10265.6|10263.6|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1581
1731412800000|2024-11-12 12:00:00|10265.3|10263.3|10263.7|10261.7|10265.6|10263.6|10263.3|10261.3|3178
1731413100000|2024-11-12 12:05:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|3008
1731413400000|2024-11-12 12:10:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|2796
1731413700000|2024-11-12 12:15:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|4162
1731414000000|2024-11-12 12:20:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10265.6|10263.6|2264
1731414300000|2024-11-12 12:25:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|2049
1731414600000|2024-11-12 12:30:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|686
1731414900000|2024-11-12 12:35:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|938
1731415200000|2024-11-12 12:40:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10265.6|10263.6|2154
1731415500000|2024-11-12 12:45:00|10265.6|10263.6|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|4060
1731415800000|2024-11-12 12:50:00|10266.2|10264.2|10266|10264|10266.8|10264.8|10266|10264|1025
1731416100000|2024-11-12 12:55:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|2934
1731416400000|2024-11-12 13:00:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10264.5|10262.5|6395
1731416700000|2024-11-12 13:05:00|10265.1|10263.1|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|2911
1731417000000|2024-11-12 13:10:00|10264.5|10262.5|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|1878
1731417300000|2024-11-12 13:15:00|10264.1|10262.1|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|2160
1731417600000|2024-11-12 13:20:00|10264.9|10262.9|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|4200
1731417900000|2024-11-12 13:25:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|5510
1731418200000|2024-11-12 13:30:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|3925
1731418500000|2024-11-12 13:35:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|3020
1731418800000|2024-11-12 13:40:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|2553
1731419100000|2024-11-12 13:45:00|10261.4|10259.4|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|3950
1731419400000|2024-11-12 13:50:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|2533
1731419700000|2024-11-12 13:55:00|10263.3|10261.3|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|6222
1731420000000|2024-11-12 14:00:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|4475
1731420300000|2024-11-12 14:05:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2752
1731420600000|2024-11-12 14:10:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2591
1731420900000|2024-11-12 14:15:00|10262.7|10260.7|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|2182
1731421200000|2024-11-12 14:20:00|10262.5|10260.5|10262.1|10260.1|10263.3|10261.3|10262.1|10260.1|2580
1731421500000|2024-11-12 14:25:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|2166
1731421800000|2024-11-12 14:30:00|10262.1|10260.1|10263.3|10261.3|10263.3|10261.3|10262.1|10260.1|2912
1731422100000|2024-11-12 14:35:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.5|10260.5|2923
1731422400000|2024-11-12 14:40:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|1806
1731422700000|2024-11-12 14:45:00|10264.7|10262.7|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|6237
1731423000000|2024-11-12 14:50:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|6042
1731423300000|2024-11-12 14:55:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.9|10261.9|2912
1731423600000|2024-11-12 15:00:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|3722
1731423900000|2024-11-12 15:05:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10263.7|10261.7|1378
1731424200000|2024-11-12 15:10:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|2924
1731424500000|2024-11-12 15:15:00|10263.7|10261.7|10265.3|10263.3|10265.3|10263.3|10263.7|10261.7|5513
1731424800000|2024-11-12 15:20:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|3108
1731425100000|2024-11-12 15:25:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2633
1731425400000|2024-11-12 15:30:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2455
1731425700000|2024-11-12 15:35:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|2018
1731426000000|2024-11-12 15:40:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1321
1731426300000|2024-11-12 15:45:00|10264.9|10262.9|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|2675
1731426600000|2024-11-12 15:50:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|2783
1731426900000|2024-11-12 15:55:00|10263.3|10261.3|10264.5|10262.5|10264.9|10262.9|10263.3|10261.3|4688
1731427200000|2024-11-12 16:00:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|2087
1731427500000|2024-11-12 16:05:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|4042
1731427800000|2024-11-12 16:10:00|10265.3|10263.3|10266|10264|10266.4|10264.4|10265.3|10263.3|1685
1731428100000|2024-11-12 16:15:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|2587
1731428400000|2024-11-12 16:20:00|10266|10264|10264.9|10262.9|10266|10264|10264.5|10262.5|2658
1731428700000|2024-11-12 16:25:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|3746
1731429000000|2024-11-12 16:30:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|2602
1731429300000|2024-11-12 16:35:00|10264.9|10262.9|10262.9|10260.9|10264.9|10262.9|10262.9|10260.9|6894
1731429600000|2024-11-12 16:40:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|3761
1731429900000|2024-11-12 16:45:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2946
1731430200000|2024-11-12 16:50:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|4699
1731430500000|2024-11-12 16:55:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|1135
1731430800000|2024-11-12 17:00:00|10262.9|10260.9|10261.4|10259.4|10262.9|10260.9|10260.6|10258.6|5244
1731431100000|2024-11-12 17:05:00|10261.7|10259.7|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|3040
1731431400000|2024-11-12 17:10:00|10261|10259|10259.8|10257.8|10261|10259|10259|10257|6765
1731431700000|2024-11-12 17:15:00|10259.4|10257.4|10258.6|10256.6|10259.8|10257.8|10257.8|10255.8|4846
1731432000000|2024-11-12 17:20:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|2447
1731432300000|2024-11-12 17:25:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|3453
1731432600000|2024-11-12 17:30:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|2867
1731432900000|2024-11-12 17:35:00|10258.4|10256.4|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|4511
1731433200000|2024-11-12 17:40:00|10257.1|10255.1|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|5730
1731433500000|2024-11-12 17:45:00|10256.7|10254.7|10258.2|10256.2|10258.2|10256.2|10256.3|10254.3|4690
1731433800000|2024-11-12 17:50:00|10258|10256|10259.4|10257.4|10260.2|10258.2|10257.8|10255.8|6655
1731434100000|2024-11-12 17:55:00|10259|10257|10259.8|10257.8|10260.6|10258.6|10259|10257|3743
1731434400000|2024-11-12 18:00:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|4398
1731434700000|2024-11-12 18:05:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|2908
1731435000000|2024-11-12 18:10:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|2129
1731435300000|2024-11-12 18:15:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|2202
1731435600000|2024-11-12 18:20:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|1649
1731435900000|2024-11-12 18:25:00|10259.4|10257.4|10259.4|10257.4|10260.2|10258.2|10259|10257|3608
1731436200000|2024-11-12 18:30:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|6489
1731436500000|2024-11-12 18:35:00|10260.2|10258.2|10261|10259|10261.4|10259.4|10260.2|10258.2|5264
1731436800000|2024-11-12 18:40:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.2|10258.2|6553
1731437100000|2024-11-12 18:45:00|10261|10259|10260.2|10258.2|10261|10259|10259.8|10257.8|5864
1731437400000|2024-11-12 18:50:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|1265
1731437700000|2024-11-12 18:55:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|1519
1731438000000|2024-11-12 19:00:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|3433
1731438300000|2024-11-12 19:05:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|3735
1731438600000|2024-11-12 19:10:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10259.8|10257.8|4270
1731438900000|2024-11-12 19:15:00|10260|10258|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1718
1731439200000|2024-11-12 19:20:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.2|10258.2|2196
1731439500000|2024-11-12 19:25:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|1025
1731439800000|2024-11-12 19:30:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|2771
1731440100000|2024-11-12 19:35:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|1471
1731440400000|2024-11-12 19:40:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1406
1731440700000|2024-11-12 19:45:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|802
1731441000000|2024-11-12 19:50:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|2506
1731441300000|2024-11-12 19:55:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|4837
1731441600000|2024-11-12 20:00:00|10260.2|10258.2|10259.8|10257.8|10261|10259|10259.8|10257.8|1874
1731441900000|2024-11-12 20:05:00|10260.2|10258.2|10260.2|10258.2|10261|10259|10259.8|10257.8|4883
1731442200000|2024-11-12 20:10:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|9197
1731442500000|2024-11-12 20:15:00|10260.8|10258.8|10260.2|10258.2|10261|10259|10260.2|10258.2|1651
1731442800000|2024-11-12 20:20:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|4087
1731443100000|2024-11-12 20:25:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|2794
1731443400000|2024-11-12 20:30:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260|10258|1697
1731443700000|2024-11-12 20:35:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|2704
1731444000000|2024-11-12 20:40:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1491
1731444300000|2024-11-12 20:45:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10261|10259|2866
1731444600000|2024-11-12 20:50:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|5296
1731444900000|2024-11-12 20:55:00|10261|10259|10259.8|10257.8|10261|10259|10259.8|10257.8|6308
1731445200000|2024-11-12 21:00:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|3174
1731445500000|2024-11-12 21:05:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|6961
1731445800000|2024-11-12 21:10:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|3061
1731446100000|2024-11-12 21:15:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|2379
1731446400000|2024-11-12 21:20:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|4008
1731446700000|2024-11-12 21:25:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|3874
1731447000000|2024-11-12 21:30:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|1454
1731447300000|2024-11-12 21:35:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1513
1731447600000|2024-11-12 21:40:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1390
1731447900000|2024-11-12 21:45:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1297
1731448200000|2024-11-12 21:50:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|959
1731448500000|2024-11-12 21:55:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1130
1731452400000|2024-11-12 23:00:00|10259.4|10257.4|10260.6|10258.6|10260.6|10258.6|10259.2|10257.2|910
1731452700000|2024-11-12 23:05:00|||||||||471
1731453000000|2024-11-12 23:10:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|106
1731453300000|2024-11-12 23:15:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|704
1731453600000|2024-11-12 23:20:00|||||||||256
1731453900000|2024-11-12 23:25:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|35
1731454200000|2024-11-12 23:30:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|492
1731454500000|2024-11-12 23:35:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|510
1731454800000|2024-11-12 23:40:00|||||||||12
1731455100000|2024-11-12 23:45:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|190
1731455400000|2024-11-12 23:50:00|||||||||372
1731455700000|2024-11-12 23:55:00|10259.4|10257.4|10259.2|10257.2|10259.4|10257.4|10259|10257|422
1731456000000|2024-11-13 00:00:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|551
1731456300000|2024-11-13 00:05:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|70
1731456600000|2024-11-13 00:10:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|121
1731456900000|2024-11-13 00:15:00|10259.4|10257.4|10260.6|10258.6|10260.6|10258.6|10259|10257|537
1731457200000|2024-11-13 00:20:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|888
1731457500000|2024-11-13 00:25:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|175
1731457800000|2024-11-13 00:30:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|348
1731458100000|2024-11-13 00:35:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|200
1731458400000|2024-11-13 00:40:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|232
1731458700000|2024-11-13 00:45:00|||||||||19
1731459000000|2024-11-13 00:50:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|576
1731459300000|2024-11-13 00:55:00|10261|10259|10261|10259|10261|10259|10261|10259|544
1731459600000|2024-11-13 01:00:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|324
1731459900000|2024-11-13 01:05:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|209
1731460200000|2024-11-13 01:10:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|277
1731460500000|2024-11-13 01:15:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|80
1731460800000|2024-11-13 01:20:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|330
1731461100000|2024-11-13 01:25:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|252
1731461400000|2024-11-13 01:30:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|546
1731461700000|2024-11-13 01:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|544
1731462000000|2024-11-13 01:40:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|850
1731462300000|2024-11-13 01:45:00|10260.8|10258.8|10260.2|10258.2|10261|10259|10260.2|10258.2|530
1731462600000|2024-11-13 01:50:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|226
1731462900000|2024-11-13 01:55:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|504
1731463200000|2024-11-13 02:00:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|160
1731463500000|2024-11-13 02:05:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|95
1731463800000|2024-11-13 02:10:00|||||||||142
1731464100000|2024-11-13 02:15:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|841
1731464400000|2024-11-13 02:20:00|||||||||43
1731464700000|2024-11-13 02:25:00|||||||||323
1731465000000|2024-11-13 02:30:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|50
1731465300000|2024-11-13 02:35:00|||||||||7
1731465600000|2024-11-13 02:40:00|||||||||116
1731465900000|2024-11-13 02:45:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|141
1731466200000|2024-11-13 02:50:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|269
1731466500000|2024-11-13 02:55:00|10259|10257|10259|10257|10259|10257|10259|10257|404
1731466800000|2024-11-13 03:00:00|||||||||111
1731467100000|2024-11-13 03:05:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|413
1731467400000|2024-11-13 03:10:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|177
1731467700000|2024-11-13 03:15:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|74
1731468000000|2024-11-13 03:20:00|||||||||30
1731468300000|2024-11-13 03:25:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|266
1731468600000|2024-11-13 03:30:00|||||||||405
1731468900000|2024-11-13 03:35:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|201
1731469200000|2024-11-13 03:40:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|365
1731469500000|2024-11-13 03:45:00|10259|10257|10259|10257|10259|10257|10259|10257|141
1731469800000|2024-11-13 03:50:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|115
1731470100000|2024-11-13 03:55:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|136
1731470400000|2024-11-13 04:00:00|10258.4|10256.4|10258.2|10256.2|10258.4|10256.4|10258.2|10256.2|466
1731470700000|2024-11-13 04:05:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|247
1731471000000|2024-11-13 04:10:00|||||||||176
1731471300000|2024-11-13 04:15:00|10259|10257|10259|10257|10259|10257|10259|10257|138
1731471600000|2024-11-13 04:20:00|||||||||155
1731471900000|2024-11-13 04:25:00|10259.2|10257.2|10259.4|10257.4|10259.4|10257.4|10259.2|10257.2|224
1731472200000|2024-11-13 04:30:00|||||||||30
1731472500000|2024-11-13 04:35:00|||||||||62
1731472800000|2024-11-13 04:40:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|617
1731473100000|2024-11-13 04:45:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|164
1731473400000|2024-11-13 04:50:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|84
1731473700000|2024-11-13 04:55:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|281
1731474000000|2024-11-13 05:00:00|||||||||34
1731474300000|2024-11-13 05:05:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1644
1731474600000|2024-11-13 05:10:00|10258.6|10256.6|10258.8|10256.8|10259|10257|10258.6|10256.6|275
1731474900000|2024-11-13 05:15:00|10259|10257|10259|10257|10259|10257|10258.8|10256.8|1449
1731475200000|2024-11-13 05:20:00|||||||||103
1731475500000|2024-11-13 05:25:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|605
1731475800000|2024-11-13 05:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|15
1731476100000|2024-11-13 05:35:00|10259|10257|10259|10257|10259|10257|10259|10257|2424
1731476400000|2024-11-13 05:40:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|583
1731476700000|2024-11-13 05:45:00|||||||||274
1731477000000|2024-11-13 05:50:00|||||||||44
1731477300000|2024-11-13 05:55:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|411
1731477600000|2024-11-13 06:00:00|10258|10256|10257.8|10255.8|10258|10256|10257.8|10255.8|558
1731477900000|2024-11-13 06:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.9|10254.9|850
1731478200000|2024-11-13 06:10:00|||||||||450
1731478500000|2024-11-13 06:15:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|995
1731478800000|2024-11-13 06:20:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1433
1731479100000|2024-11-13 06:25:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|190
1731479400000|2024-11-13 06:30:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|596
1731479700000|2024-11-13 06:35:00|10257.8|10255.8|10258.2|10256.2|10258.4|10256.4|10257.8|10255.8|307
1731480000000|2024-11-13 06:40:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|130
1731480300000|2024-11-13 06:45:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|262
1731480600000|2024-11-13 06:50:00|10259|10257|10259|10257|10259|10257|10259|10257|2212
1731480900000|2024-11-13 06:55:00|||||||||847
1731481200000|2024-11-13 07:00:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|1587
1731481500000|2024-11-13 07:05:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|685
1731481800000|2024-11-13 07:10:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|362
1731482100000|2024-11-13 07:15:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|554
1731482400000|2024-11-13 07:20:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|305
1731482700000|2024-11-13 07:25:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10259|10257|262
1731483000000|2024-11-13 07:30:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|699
1731483300000|2024-11-13 07:35:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1020
1731483600000|2024-11-13 07:40:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|697
1731483900000|2024-11-13 07:45:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|793
1731484200000|2024-11-13 07:50:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|361
1731484500000|2024-11-13 07:55:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|769
1731484800000|2024-11-13 08:00:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|138
1731485100000|2024-11-13 08:05:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|756
1731485400000|2024-11-13 08:10:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|435
1731485700000|2024-11-13 08:15:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|736
1731486000000|2024-11-13 08:20:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|286
1731486300000|2024-11-13 08:25:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|644
1731486600000|2024-11-13 08:30:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1689
1731486900000|2024-11-13 08:35:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|2323
1731487200000|2024-11-13 08:40:00|10260|10258|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|1335
1731487500000|2024-11-13 08:45:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|2564
1731487800000|2024-11-13 08:50:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|835
1731488100000|2024-11-13 08:55:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1145
1731488400000|2024-11-13 09:00:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|1634
1731488700000|2024-11-13 09:05:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|809
1731489000000|2024-11-13 09:10:00|10260.8|10258.8|10261|10259|10261|10259|10260.6|10258.6|289
1731489300000|2024-11-13 09:15:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|1491
1731489600000|2024-11-13 09:20:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|553
1731489900000|2024-11-13 09:25:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|937
1731490200000|2024-11-13 09:30:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10260.6|10258.6|418
1731490500000|2024-11-13 09:35:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|1545
1731490800000|2024-11-13 09:40:00|10260.4|10258.4|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|1212
1731491100000|2024-11-13 09:45:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|203
1731491400000|2024-11-13 09:50:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|186
1731491700000|2024-11-13 09:55:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|426
1731492000000|2024-11-13 10:00:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|1602
1731492300000|2024-11-13 10:05:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|718
1731492600000|2024-11-13 10:10:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|858
1731492900000|2024-11-13 10:15:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|88
1731493200000|2024-11-13 10:20:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|448
1731493500000|2024-11-13 10:25:00|||||||||479
1731493800000|2024-11-13 10:30:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|440
1731494100000|2024-11-13 10:35:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|455
1731494400000|2024-11-13 10:40:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1215
1731494700000|2024-11-13 10:45:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259|10257|2838
1731495000000|2024-11-13 10:50:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|441
1731495300000|2024-11-13 10:55:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|351
1731495600000|2024-11-13 11:00:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|917
1731495900000|2024-11-13 11:05:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|599
1731496200000|2024-11-13 11:10:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|263
1731496500000|2024-11-13 11:15:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|441
1731496800000|2024-11-13 11:20:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|858
1731497100000|2024-11-13 11:25:00|10258.2|10256.2|10259|10257|10259|10257|10258.2|10256.2|937
1731497400000|2024-11-13 11:30:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1441
1731497700000|2024-11-13 11:35:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|758
1731498000000|2024-11-13 11:40:00|10259|10257|10259|10257|10259|10257|10259|10257|282
1731498300000|2024-11-13 11:45:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.2|10257.2|1222
1731498600000|2024-11-13 11:50:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|473
1731498900000|2024-11-13 11:55:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|490
1731499200000|2024-11-13 12:00:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1477
1731499500000|2024-11-13 12:05:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1607
1731499800000|2024-11-13 12:10:00|10258.6|10256.6|10257.8|10255.8|10259|10257|10257.8|10255.8|2282
1731500100000|2024-11-13 12:15:00|10258.2|10256.2|10259|10257|10259|10257|10258.2|10256.2|986
1731500400000|2024-11-13 12:20:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1915
1731500700000|2024-11-13 12:25:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1818
1731501000000|2024-11-13 12:30:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|2382
1731501300000|2024-11-13 12:35:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|1823
1731501600000|2024-11-13 12:40:00|10258.4|10256.4|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|3602
1731501900000|2024-11-13 12:45:00|10258.4|10256.4|10258.6|10256.6|10259|10257|10258.2|10256.2|1996
1731502200000|2024-11-13 12:50:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|1600
1731502500000|2024-11-13 12:55:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|3371
1731502800000|2024-11-13 13:00:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|1703
1731503100000|2024-11-13 13:05:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|1967
1731503400000|2024-11-13 13:10:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|3106
1731503700000|2024-11-13 13:15:00|10257.1|10255.1|10255.1|10253.1|10257.1|10255.1|10255.1|10253.1|8502
1731504000000|2024-11-13 13:20:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10254.7|10252.7|4394
1731504300000|2024-11-13 13:25:00|10256.7|10254.7|10257.6|10255.6|10258.6|10256.6|10255.9|10253.9|6509
1731504600000|2024-11-13 13:30:00|10257.8|10255.8|10272.3|10270.3|10272.3|10270.3|10257.8|10255.8|13776
1731504900000|2024-11-13 13:35:00|10271.9|10269.9|10274.2|10272.2|10276.2|10274.2|10270.7|10268.7|20592
1731505200000|2024-11-13 13:40:00|10274.6|10272.6|10271.9|10269.9|10275|10273|10271.9|10269.9|15312
1731505500000|2024-11-13 13:45:00|10272.3|10270.3|10271.9|10269.9|10273.5|10271.5|10270.7|10268.7|9737
1731505800000|2024-11-13 13:50:00|10271.5|10269.5|10274.2|10272.2|10274.6|10272.6|10271.5|10269.5|6091
1731506100000|2024-11-13 13:55:00|10274.6|10272.6|10276.2|10274.2|10276.6|10274.6|10273.9|10271.9|12021
1731506400000|2024-11-13 14:00:00|10275.8|10273.8|10275.8|10273.8|10277.4|10275.4|10274.6|10272.6|6699
1731506700000|2024-11-13 14:05:00|10275.4|10273.4|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|5972
1731507000000|2024-11-13 14:10:00|10276.6|10274.6|10277|10275|10277.8|10275.8|10275.4|10273.4|6445
1731507300000|2024-11-13 14:15:00|10276.6|10274.6|10276.6|10274.6|10277.4|10275.4|10275.4|10273.4|7278
1731507600000|2024-11-13 14:20:00|10277|10275|10276.6|10274.6|10277.8|10275.8|10276.2|10274.2|6605
1731507900000|2024-11-13 14:25:00|10277|10275|10275.8|10273.8|10277.4|10275.4|10275.4|10273.4|4860
1731508200000|2024-11-13 14:30:00|10276.2|10274.2|10274.2|10272.2|10276.2|10274.2|10273.9|10271.9|5149
1731508500000|2024-11-13 14:35:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10272.7|10270.7|7328
1731508800000|2024-11-13 14:40:00|10273.9|10271.9|10276.2|10274.2|10276.6|10274.6|10273.9|10271.9|6701
1731509100000|2024-11-13 14:45:00|10275.8|10273.8|10273.5|10271.5|10275.8|10273.8|10273.5|10271.5|8333
1731509400000|2024-11-13 14:50:00|10273.3|10271.3|10272.3|10270.3|10273.5|10271.5|10271.5|10269.5|6418
1731509700000|2024-11-13 14:55:00|10272.5|10270.5|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|2332
1731510000000|2024-11-13 15:00:00|10272.3|10270.3|10270.7|10268.7|10272.3|10270.3|10270.3|10268.3|4692
1731510300000|2024-11-13 15:05:00|10270.5|10268.5|10268.8|10266.8|10270.7|10268.7|10268|10266|6158
1731510600000|2024-11-13 15:10:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|3138
1731510900000|2024-11-13 15:15:00|10268.8|10266.8|10270.7|10268.7|10271.1|10269.1|10268.8|10266.8|7387
1731511200000|2024-11-13 15:20:00|10270.5|10268.5|10269.9|10267.9|10270.5|10268.5|10269.6|10267.6|2281
1731511500000|2024-11-13 15:25:00|10269.6|10267.6|10268|10266|10269.6|10267.6|10267.6|10265.6|2806
1731511800000|2024-11-13 15:30:00|10267.8|10265.8|10269.6|10267.6|10269.9|10267.9|10267.6|10265.6|4808
1731512100000|2024-11-13 15:35:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268|10266|2436
1731512400000|2024-11-13 15:40:00|10268.6|10266.6|10270.3|10268.3|10270.7|10268.7|10267.6|10265.6|5155
1731512700000|2024-11-13 15:45:00|10270.7|10268.7|10270.7|10268.7|10271.9|10269.9|10270.3|10268.3|11873
1731513000000|2024-11-13 15:50:00|10271.1|10269.1|10272.7|10270.7|10272.7|10270.7|10271.1|10269.1|5651
1731513300000|2024-11-13 15:55:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|3995
1731513600000|2024-11-13 16:00:00|10273.9|10271.9|10271.5|10269.5|10273.9|10271.9|10271.1|10269.1|10100
1731513900000|2024-11-13 16:05:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10270.7|10268.7|2888
1731514200000|2024-11-13 16:10:00|10271.5|10269.5|10272.3|10270.3|10273.1|10271.1|10271.5|10269.5|2213
1731514500000|2024-11-13 16:15:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|1363
1731514800000|2024-11-13 16:20:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|609
1731515100000|2024-11-13 16:25:00|10271.3|10269.3|10270.3|10268.3|10271.3|10269.3|10270.3|10268.3|3447
1731515400000|2024-11-13 16:30:00|10270.7|10268.7|10273.5|10271.5|10273.5|10271.5|10270.3|10268.3|4937
1731515700000|2024-11-13 16:35:00|10273.3|10271.3|10271.9|10269.9|10273.5|10271.5|10271.9|10269.9|2104
1731516000000|2024-11-13 16:40:00|10272.1|10270.1|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|1637
1731516300000|2024-11-13 16:45:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|2468
1731516600000|2024-11-13 16:50:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|1768
1731516900000|2024-11-13 16:55:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|1980
1731517200000|2024-11-13 17:00:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1728
1731517500000|2024-11-13 17:05:00|10270.7|10268.7|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|1611
1731517800000|2024-11-13 17:10:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|912
1731518100000|2024-11-13 17:15:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1118
1731518400000|2024-11-13 17:20:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|3031
1731518700000|2024-11-13 17:25:00|10270.5|10268.5|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|927
1731519000000|2024-11-13 17:30:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|1635
1731519300000|2024-11-13 17:35:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.8|10267.8|1970
1731519600000|2024-11-13 17:40:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|1463
1731519900000|2024-11-13 17:45:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|2992
1731520200000|2024-11-13 17:50:00|10270.1|10268.1|10269.2|10267.2|10270.3|10268.3|10268.8|10266.8|8655
1731520500000|2024-11-13 17:55:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|2890
1731520800000|2024-11-13 18:00:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1283
1731521100000|2024-11-13 18:05:00|10269.9|10267.9|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|1862
1731521400000|2024-11-13 18:10:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|2158
1731521700000|2024-11-13 18:15:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|827
1731522000000|2024-11-13 18:20:00|||||||||786
1731522300000|2024-11-13 18:25:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|5027
1731522600000|2024-11-13 18:30:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|2067
1731522900000|2024-11-13 18:35:00|10269.6|10267.6|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|3518
1731523200000|2024-11-13 18:40:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1930
1731523500000|2024-11-13 18:45:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1107
1731523800000|2024-11-13 18:50:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|4222
1731524100000|2024-11-13 18:55:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1515
1731524400000|2024-11-13 19:00:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|1596
1731524700000|2024-11-13 19:05:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1496
1731525000000|2024-11-13 19:10:00|10270.1|10268.1|10269.6|10267.6|10270.1|10268.1|10269.2|10267.2|1106
1731525300000|2024-11-13 19:15:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|705
1731525600000|2024-11-13 19:20:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|2045
1731525900000|2024-11-13 19:25:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|5203
1731526200000|2024-11-13 19:30:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|2906
1731526500000|2024-11-13 19:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1857
1731526800000|2024-11-13 19:40:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2500
1731527100000|2024-11-13 19:45:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|3434
1731527400000|2024-11-13 19:50:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|2520
1731527700000|2024-11-13 19:55:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|4099
1731528000000|2024-11-13 20:00:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|2524
1731528300000|2024-11-13 20:05:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|766
1731528600000|2024-11-13 20:10:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|678
1731528900000|2024-11-13 20:15:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|753
1731529200000|2024-11-13 20:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|360
1731529500000|2024-11-13 20:25:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|1840
1731529800000|2024-11-13 20:30:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1345
1731530100000|2024-11-13 20:35:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|979
1731530400000|2024-11-13 20:40:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1092
1731530700000|2024-11-13 20:45:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1781
1731531000000|2024-11-13 20:50:00|10272.7|10270.7|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|7643
1731531300000|2024-11-13 20:55:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|3958
1731531600000|2024-11-13 21:00:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|2268
1731531900000|2024-11-13 21:05:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|442
1731532200000|2024-11-13 21:10:00|10271.7|10269.7|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|4599
1731532500000|2024-11-13 21:15:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|519
1731532800000|2024-11-13 21:20:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1062
1731533100000|2024-11-13 21:25:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|629
1731533400000|2024-11-13 21:30:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|1060
1731533700000|2024-11-13 21:35:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|510
1731534000000|2024-11-13 21:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1369
1731534300000|2024-11-13 21:45:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1239
1731534600000|2024-11-13 21:50:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|2126
1731534900000|2024-11-13 21:55:00|10269.6|10267.6|10269.4|10267.4|10269.6|10267.6|10269.2|10267.2|1749
1731538800000|2024-11-13 23:00:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|208
1731539100000|2024-11-13 23:05:00|||||||||3
1731539400000|2024-11-13 23:10:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|341
1731539700000|2024-11-13 23:15:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|922
1731540000000|2024-11-13 23:20:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|7
1731540300000|2024-11-13 23:25:00|||||||||77
1731540600000|2024-11-13 23:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|86
1731540900000|2024-11-13 23:35:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|143
1731541200000|2024-11-13 23:40:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|135
1731541500000|2024-11-13 23:45:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|66
1731541800000|2024-11-13 23:50:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|192
1731542100000|2024-11-13 23:55:00|||||||||7
1731542400000|2024-11-14 00:00:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10267.6|10265.6|676
1731542700000|2024-11-14 00:05:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|1669
1731543000000|2024-11-14 00:10:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|340
1731543300000|2024-11-14 00:15:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1261
1731543600000|2024-11-14 00:20:00|10267.4|10265.4|10268|10266|10268.2|10266.2|10267.2|10265.2|1030
1731543900000|2024-11-14 00:25:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|249
1731544200000|2024-11-14 00:30:00|10268.2|10266.2|10267.6|10265.6|10268.2|10266.2|10267.6|10265.6|227
1731544500000|2024-11-14 00:35:00|||||||||26
1731544800000|2024-11-14 00:40:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|392
1731545100000|2024-11-14 00:45:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|666
1731545400000|2024-11-14 00:50:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10265.8|10263.8|2421
1731545700000|2024-11-14 00:55:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|270
1731546000000|2024-11-14 01:00:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.5|10263.5|1123
1731546300000|2024-11-14 01:05:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|1735
1731546600000|2024-11-14 01:10:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|21
1731546900000|2024-11-14 01:15:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|392
1731547200000|2024-11-14 01:20:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.2|10264.2|562
1731547500000|2024-11-14 01:25:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|669
1731547800000|2024-11-14 01:30:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|938
1731548100000|2024-11-14 01:35:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|365
1731548400000|2024-11-14 01:40:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|1172
1731548700000|2024-11-14 01:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|456
1731549000000|2024-11-14 01:50:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|803
1731549300000|2024-11-14 01:55:00|10265.5|10263.5|10264.9|10262.9|10265.5|10263.5|10264.9|10262.9|553
1731549600000|2024-11-14 02:00:00|||||||||9
1731549900000|2024-11-14 02:05:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|921
1731550200000|2024-11-14 02:10:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|223
1731550500000|2024-11-14 02:15:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.5|10263.5|658
1731550800000|2024-11-14 02:20:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|767
1731551100000|2024-11-14 02:25:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|30
1731551400000|2024-11-14 02:30:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|24
1731551700000|2024-11-14 02:35:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|230
1731552000000|2024-11-14 02:40:00|||||||||382
1731552300000|2024-11-14 02:45:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|259
1731552600000|2024-11-14 02:50:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|117
1731552900000|2024-11-14 02:55:00|||||||||313
1731553200000|2024-11-14 03:00:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|346
1731553500000|2024-11-14 03:05:00|||||||||168
1731553800000|2024-11-14 03:10:00|||||||||5
1731554100000|2024-11-14 03:15:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|824
1731554400000|2024-11-14 03:20:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|981
1731554700000|2024-11-14 03:25:00|||||||||501
1731555000000|2024-11-14 03:30:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|373
1731555300000|2024-11-14 03:35:00|||||||||949
1731555600000|2024-11-14 03:40:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|585
1731555900000|2024-11-14 03:45:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|285
1731556200000|2024-11-14 03:50:00|10264.1|10262.1|10264.1|10262.1|10264.3|10262.3|10264.1|10262.1|216
1731556500000|2024-11-14 03:55:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|537
1731556800000|2024-11-14 04:00:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|61
1731557100000|2024-11-14 04:05:00|10263.9|10261.9|10263.7|10261.7|10263.9|10261.9|10263.7|10261.7|51
1731557400000|2024-11-14 04:10:00|10263.3|10261.3|10263.5|10261.5|10263.7|10261.7|10263.3|10261.3|261
1731557700000|2024-11-14 04:15:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|270
1731558000000|2024-11-14 04:20:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|504
1731558300000|2024-11-14 04:25:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|118
1731558600000|2024-11-14 04:30:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|227
1731558900000|2024-11-14 04:35:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|391
1731559200000|2024-11-14 04:40:00|||||||||189
1731559500000|2024-11-14 04:45:00|10263.5|10261.5|10263.7|10261.7|10264.1|10262.1|10263.5|10261.5|834
1731559800000|2024-11-14 04:50:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|51
1731560100000|2024-11-14 04:55:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|108
1731560400000|2024-11-14 05:00:00|10263.7|10261.7|10263.9|10261.9|10263.9|10261.9|10263.7|10261.7|395
1731560700000|2024-11-14 05:05:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|132
1731561000000|2024-11-14 05:10:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|360
1731561300000|2024-11-14 05:15:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|3990
1731561600000|2024-11-14 05:20:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|404
1731561900000|2024-11-14 05:25:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|410
1731562200000|2024-11-14 05:30:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|513
1731562500000|2024-11-14 05:35:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|435
1731562800000|2024-11-14 05:40:00|||||||||559
1731563100000|2024-11-14 05:45:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|140
1731563400000|2024-11-14 05:50:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|38
1731563700000|2024-11-14 05:55:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|569
1731564000000|2024-11-14 06:00:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|471
1731564300000|2024-11-14 06:05:00|10264.7|10262.7|10264.9|10262.9|10265.1|10263.1|10264.5|10262.5|916
1731564600000|2024-11-14 06:10:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1647
1731564900000|2024-11-14 06:15:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|1363
1731565200000|2024-11-14 06:20:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|1017
1731565500000|2024-11-14 06:25:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|617
1731565800000|2024-11-14 06:30:00|10266|10264|10265.6|10263.6|10266|10264|10265.3|10263.3|561
1731566100000|2024-11-14 06:35:00|||||||||103
1731566400000|2024-11-14 06:40:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|721
1731566700000|2024-11-14 06:45:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|251
1731567000000|2024-11-14 06:50:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|597
1731567300000|2024-11-14 06:55:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|225
1731567600000|2024-11-14 07:00:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|557
1731567900000|2024-11-14 07:05:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|653
1731568200000|2024-11-14 07:10:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|568
1731568500000|2024-11-14 07:15:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|249
1731568800000|2024-11-14 07:20:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|536
1731569100000|2024-11-14 07:25:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|206
1731569400000|2024-11-14 07:30:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|1949
1731569700000|2024-11-14 07:35:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|2463
1731570000000|2024-11-14 07:40:00|10266.4|10264.4|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|413
1731570300000|2024-11-14 07:45:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|607
1731570600000|2024-11-14 07:50:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|966
1731570900000|2024-11-14 07:55:00|||||||||226
1731571200000|2024-11-14 08:00:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|1514
1731571500000|2024-11-14 08:05:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|668
1731571800000|2024-11-14 08:10:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10267.2|10265.2|1064
1731572100000|2024-11-14 08:15:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1816
1731572400000|2024-11-14 08:20:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|1661
1731572700000|2024-11-14 08:25:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|1168
1731573000000|2024-11-14 08:30:00|10268|10266|10267.2|10265.2|10268.2|10266.2|10267.2|10265.2|806
1731573300000|2024-11-14 08:35:00|10266.8|10264.8|10268|10266|10268|10266|10266.8|10264.8|1314
1731573600000|2024-11-14 08:40:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|729
1731573900000|2024-11-14 08:45:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|674
1731574200000|2024-11-14 08:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|592
1731574500000|2024-11-14 08:55:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1042
1731574800000|2024-11-14 09:00:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|637
1731575100000|2024-11-14 09:05:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|540
1731575400000|2024-11-14 09:10:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|204
1731575700000|2024-11-14 09:15:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.8|10264.8|1677
1731576000000|2024-11-14 09:20:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|402
1731576300000|2024-11-14 09:25:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|398
1731576600000|2024-11-14 09:30:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|414
1731576900000|2024-11-14 09:35:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|2230
1731577200000|2024-11-14 09:40:00|10267.4|10265.4|10267.6|10265.6|10268|10266|10267.2|10265.2|668
1731577500000|2024-11-14 09:45:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|1258
1731577800000|2024-11-14 09:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|443
1731578100000|2024-11-14 09:55:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|519
1731578400000|2024-11-14 10:00:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|631
1731578700000|2024-11-14 10:05:00|10266.8|10264.8|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|1305
1731579000000|2024-11-14 10:10:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|1921
1731579300000|2024-11-14 10:15:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|690
1731579600000|2024-11-14 10:20:00|10267.2|10265.2|10267.2|10265.2|10268|10266|10267.2|10265.2|464
1731579900000|2024-11-14 10:25:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|305
1731580200000|2024-11-14 10:30:00|||||||||37
1731580500000|2024-11-14 10:35:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|296
1731580800000|2024-11-14 10:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|533
1731581100000|2024-11-14 10:45:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|553
1731581400000|2024-11-14 10:50:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1003
1731581700000|2024-11-14 10:55:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|716
1731582000000|2024-11-14 11:00:00|||||||||647
1731582300000|2024-11-14 11:05:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|877
1731582600000|2024-11-14 11:10:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|1081
1731582900000|2024-11-14 11:15:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1500
1731583200000|2024-11-14 11:20:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|920
1731583500000|2024-11-14 11:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|605
1731583800000|2024-11-14 11:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|145
1731584100000|2024-11-14 11:35:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1625
1731584400000|2024-11-14 11:40:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|335
1731584700000|2024-11-14 11:45:00|10270.9|10268.9|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|1949
1731585000000|2024-11-14 11:50:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|767
1731585300000|2024-11-14 11:55:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1274
1731585600000|2024-11-14 12:00:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|2621
1731585900000|2024-11-14 12:05:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|1761
1731586200000|2024-11-14 12:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|3879
1731586500000|2024-11-14 12:15:00|10272.7|10270.7|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|868
1731586800000|2024-11-14 12:20:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|3345
1731587100000|2024-11-14 12:25:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1559
1731587400000|2024-11-14 12:30:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|813
1731587700000|2024-11-14 12:35:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|2339
1731588000000|2024-11-14 12:40:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|802
1731588300000|2024-11-14 12:45:00|10272.3|10270.3|10270.7|10268.7|10272.3|10270.3|10270.7|10268.7|2180
1731588600000|2024-11-14 12:50:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1458
1731588900000|2024-11-14 12:55:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|2756
1731589200000|2024-11-14 13:00:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|3202
1731589500000|2024-11-14 13:05:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1819
1731589800000|2024-11-14 13:10:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|2027
1731590100000|2024-11-14 13:15:00|10270.7|10268.7|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|3197
1731590400000|2024-11-14 13:20:00|10271.1|10269.1|10272.7|10270.7|10273.1|10271.1|10271.1|10269.1|3708
1731590700000|2024-11-14 13:25:00|10272.3|10270.3|10272.5|10270.5|10273.9|10271.9|10272.3|10270.3|2807
1731591000000|2024-11-14 13:30:00|10269.6|10267.6|10265.6|10263.6|10272.9|10270.9|10264.9|10262.9|15740
1731591300000|2024-11-14 13:35:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10263.3|10261.3|14299
1731591600000|2024-11-14 13:40:00|10266|10264|10266.4|10264.4|10267.2|10265.2|10264.5|10262.5|13936
1731591900000|2024-11-14 13:45:00|10266.2|10264.2|10268|10266|10268.4|10266.4|10266|10264|4878
1731592200000|2024-11-14 13:50:00|10267.6|10265.6|10268.8|10266.8|10269.6|10267.6|10267.6|10265.6|4197
1731592500000|2024-11-14 13:55:00|10268.4|10266.4|10269.6|10267.6|10269.9|10267.9|10267.6|10265.6|3791
1731592800000|2024-11-14 14:00:00|10269.9|10267.9|10271.5|10269.5|10271.5|10269.5|10269.2|10267.2|4066
1731593100000|2024-11-14 14:05:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|5002
1731593400000|2024-11-14 14:10:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|2171
1731593700000|2024-11-14 14:15:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|2858
1731594000000|2024-11-14 14:20:00|10272.7|10270.7|10274.6|10272.6|10275|10273|10271.9|10269.9|6291
1731594300000|2024-11-14 14:25:00|10275|10273|10276.2|10274.2|10276.6|10274.6|10275|10273|5298
1731594600000|2024-11-14 14:30:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275|10273|2469
1731594900000|2024-11-14 14:35:00|10276.6|10274.6|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|2576
1731595200000|2024-11-14 14:40:00|10276.2|10274.2|10275|10273|10276.2|10274.2|10274.6|10272.6|3428
1731595500000|2024-11-14 14:45:00|10275.4|10273.4|10273.5|10271.5|10275.4|10273.4|10273.5|10271.5|4056
1731595800000|2024-11-14 14:50:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|4184
1731596100000|2024-11-14 14:55:00|10273.5|10271.5|10274.6|10272.6|10274.6|10272.6|10273.1|10271.1|2378
1731596400000|2024-11-14 15:00:00|10274.2|10272.2|10273.9|10271.9|10275|10273|10273.9|10271.9|3205
1731596700000|2024-11-14 15:05:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.5|10271.5|1776
1731597000000|2024-11-14 15:10:00|10274.6|10272.6|10273.5|10271.5|10275.4|10273.4|10273.5|10271.5|2750
1731597300000|2024-11-14 15:15:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|2711
1731597600000|2024-11-14 15:20:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|3647
1731597900000|2024-11-14 15:25:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|2269
1731598200000|2024-11-14 15:30:00|10273.3|10271.3|10271.5|10269.5|10273.3|10271.3|10271.5|10269.5|2925
1731598500000|2024-11-14 15:35:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|2050
1731598800000|2024-11-14 15:40:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|3663
1731599100000|2024-11-14 15:45:00|10271.9|10269.9|10273.1|10271.1|10273.5|10271.5|10271.9|10269.9|5882
1731599400000|2024-11-14 15:50:00|10273.3|10271.3|10271.9|10269.9|10273.9|10271.9|10271.9|10269.9|2096
1731599700000|2024-11-14 15:55:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|1611
1731600000000|2024-11-14 16:00:00|10272.3|10270.3|10272.7|10270.7|10273.9|10271.9|10272.3|10270.3|2530
1731600300000|2024-11-14 16:05:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|1188
1731600600000|2024-11-14 16:10:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|2163
1731600900000|2024-11-14 16:15:00|10273.9|10271.9|10275|10273|10275|10273|10273.9|10271.9|2589
1731601200000|2024-11-14 16:20:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10274.6|10272.6|2672
1731601500000|2024-11-14 16:25:00|10275.4|10273.4|10273.9|10271.9|10275.8|10273.8|10273.9|10271.9|2684
1731601800000|2024-11-14 16:30:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10272.7|10270.7|1363
1731602100000|2024-11-14 16:35:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|1484
1731602400000|2024-11-14 16:40:00|10273.5|10271.5|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|2410
1731602700000|2024-11-14 16:45:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1574
1731603000000|2024-11-14 16:50:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|962
1731603300000|2024-11-14 16:55:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|3831
1731603600000|2024-11-14 17:00:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1723
1731603900000|2024-11-14 17:05:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|797
1731604200000|2024-11-14 17:10:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|2971
1731604500000|2024-11-14 17:15:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|961
1731604800000|2024-11-14 17:20:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10271.9|10269.9|2037
1731605100000|2024-11-14 17:25:00|10273.5|10271.5|10275.4|10273.4|10276.2|10274.2|10273.5|10271.5|6812
1731605400000|2024-11-14 17:30:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|2299
1731605700000|2024-11-14 17:35:00|10275|10273|10273.5|10271.5|10275|10273|10273.5|10271.5|1785
1731606000000|2024-11-14 17:40:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|4021
1731606300000|2024-11-14 17:45:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.5|10271.5|3121
1731606600000|2024-11-14 17:50:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|1904
1731606900000|2024-11-14 17:55:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|897
1731607200000|2024-11-14 18:00:00|10274.6|10272.6|10273.5|10271.5|10274.6|10272.6|10273.5|10271.5|2916
1731607500000|2024-11-14 18:05:00|10273.1|10271.1|10273.1|10271.1|10273.3|10271.3|10273.1|10271.1|2086
1731607800000|2024-11-14 18:10:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|2029
1731608100000|2024-11-14 18:15:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1492
1731608400000|2024-11-14 18:20:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|2310
1731608700000|2024-11-14 18:25:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|3894
1731609000000|2024-11-14 18:30:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|2455
1731609300000|2024-11-14 18:35:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|646
1731609600000|2024-11-14 18:40:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|1553
1731609900000|2024-11-14 18:45:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|3066
1731610200000|2024-11-14 18:50:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1477
1731610500000|2024-11-14 18:55:00|10269.2|10267.2|10267.6|10265.6|10269.4|10267.4|10267.6|10265.6|5031
1731610800000|2024-11-14 19:00:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10268|10266|1227
1731611100000|2024-11-14 19:05:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|3402
1731611400000|2024-11-14 19:10:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1172
1731611700000|2024-11-14 19:15:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|988
1731612000000|2024-11-14 19:20:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|2118
1731612300000|2024-11-14 19:25:00|||||||||919
1731612600000|2024-11-14 19:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|2903
1731612900000|2024-11-14 19:35:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10268|10266|1111
1731613200000|2024-11-14 19:40:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|1735
1731613500000|2024-11-14 19:45:00|10266.8|10264.8|10268.4|10266.4|10268.4|10266.4|10266.8|10264.8|3292
1731613800000|2024-11-14 19:50:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10268|10266|4035
1731614100000|2024-11-14 19:55:00|10269.2|10267.2|10268.4|10266.4|10269.9|10267.9|10268|10266|6226
1731614400000|2024-11-14 20:00:00|10267.6|10265.6|10261.4|10259.4|10268.4|10266.4|10261.4|10259.4|16641
1731614700000|2024-11-14 20:05:00|10261|10259|10255.1|10253.1|10261.4|10259.4|10254.3|10252.3|9505
1731615000000|2024-11-14 20:10:00|10255.5|10253.5|10257.8|10255.8|10258.2|10256.2|10255.5|10253.5|9716
1731615300000|2024-11-14 20:15:00|10258.2|10256.2|10259.8|10257.8|10260.2|10258.2|10257.1|10255.1|8335
1731615600000|2024-11-14 20:20:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10258.2|10256.2|3775
1731615900000|2024-11-14 20:25:00|10259.4|10257.4|10260.2|10258.2|10261.4|10259.4|10259.4|10257.4|6398
1731616200000|2024-11-14 20:30:00|10260.4|10258.4|10257.1|10255.1|10261.7|10259.7|10256.7|10254.7|6548
1731616500000|2024-11-14 20:35:00|10257.4|10255.4|10261|10259|10261|10259|10257.1|10255.1|5947
1731616800000|2024-11-14 20:40:00|10260.6|10258.6|10260.2|10258.2|10261.4|10259.4|10259.8|10257.8|5174
1731617100000|2024-11-14 20:45:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.4|10257.4|2974
1731617400000|2024-11-14 20:50:00|10259.8|10257.8|10256.7|10254.7|10260.6|10258.6|10256.5|10254.5|4427
1731617700000|2024-11-14 20:55:00|10257.1|10255.1|10258.6|10256.6|10259.6|10257.6|10257.1|10255.1|8656
1731618000000|2024-11-14 21:00:00|10258.2|10256.2|10257.8|10255.8|10259|10257|10257.4|10255.4|2682
1731618300000|2024-11-14 21:05:00|10258.2|10256.2|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|3237
1731618600000|2024-11-14 21:10:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|2823
1731618900000|2024-11-14 21:15:00|10256.7|10254.7|10257.1|10255.1|10257.3|10255.3|10256.3|10254.3|2859
1731619200000|2024-11-14 21:20:00|10256.7|10254.7|10257.8|10255.8|10257.8|10255.8|10256.3|10254.3|4617
1731619500000|2024-11-14 21:25:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|2319
1731619800000|2024-11-14 21:30:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1729
1731620100000|2024-11-14 21:35:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1318
1731620400000|2024-11-14 21:40:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1501
1731620700000|2024-11-14 21:45:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|950
1731621000000|2024-11-14 21:50:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|1107
1731621300000|2024-11-14 21:55:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|3205
1731625200000|2024-11-14 23:00:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|769
1731625500000|2024-11-14 23:05:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|335
1731625800000|2024-11-14 23:10:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10259|10257|176
1731626100000|2024-11-14 23:15:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|362
1731626400000|2024-11-14 23:20:00|||||||||76
1731626700000|2024-11-14 23:25:00|||||||||632
1731627000000|2024-11-14 23:30:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|54
1731627300000|2024-11-14 23:35:00|||||||||392
1731627600000|2024-11-14 23:40:00|||||||||3
1731627900000|2024-11-14 23:45:00|10257.8|10255.8|10256.5|10254.5|10257.8|10255.8|10256.3|10254.3|1270
1731628200000|2024-11-14 23:50:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|433
1731628500000|2024-11-14 23:55:00|10256.7|10254.7|10257.3|10255.3|10257.4|10255.4|10256.3|10254.3|1102
1731628800000|2024-11-15 00:00:00|10257.1|10255.1|10257.3|10255.3|10257.8|10255.8|10257.1|10255.1|1139
1731629100000|2024-11-15 00:05:00|10257.4|10255.4|10257.8|10255.8|10258.2|10256.2|10257.1|10255.1|581
1731629400000|2024-11-15 00:10:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|347
1731629700000|2024-11-15 00:15:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1047
1731630000000|2024-11-15 00:20:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|791
1731630300000|2024-11-15 00:25:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|317
1731630600000|2024-11-15 00:30:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|562
1731630900000|2024-11-15 00:35:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|173
1731631200000|2024-11-15 00:40:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|414
1731631500000|2024-11-15 00:45:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|262
1731631800000|2024-11-15 00:50:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|652
1731632100000|2024-11-15 00:55:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|269
1731632400000|2024-11-15 01:00:00|10256.1|10254.1|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|322
1731632700000|2024-11-15 01:05:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|378
1731633000000|2024-11-15 01:10:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|737
1731633300000|2024-11-15 01:15:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|293
1731633600000|2024-11-15 01:20:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.3|10254.3|235
1731633900000|2024-11-15 01:25:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|297
1731634200000|2024-11-15 01:30:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|163
1731634500000|2024-11-15 01:35:00|||||||||322
1731634800000|2024-11-15 01:40:00|10255.5|10253.5|10255.9|10253.9|10256.1|10254.1|10255.5|10253.5|986
1731635100000|2024-11-15 01:45:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.7|10253.7|312
1731635400000|2024-11-15 01:50:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|283
1731635700000|2024-11-15 01:55:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|32
1731636000000|2024-11-15 02:00:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|734
1731636300000|2024-11-15 02:05:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|64
1731636600000|2024-11-15 02:10:00|10255.7|10253.7|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|480
1731636900000|2024-11-15 02:15:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|150
1731637200000|2024-11-15 02:20:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|204
1731637500000|2024-11-15 02:25:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|336
1731637800000|2024-11-15 02:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|97
1731638100000|2024-11-15 02:35:00|||||||||108
1731638400000|2024-11-15 02:40:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|335
1731638700000|2024-11-15 02:45:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|106
1731639000000|2024-11-15 02:50:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|733
1731639300000|2024-11-15 02:55:00|||||||||233
1731639600000|2024-11-15 03:00:00|||||||||2
1731639900000|2024-11-15 03:05:00|10257.1|10255.1|10257.3|10255.3|10257.4|10255.4|10257.1|10255.1|84
1731640200000|2024-11-15 03:10:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|201
1731640500000|2024-11-15 03:15:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|326
1731640800000|2024-11-15 03:20:00|||||||||1
1731641100000|2024-11-15 03:25:00|||||||||128
1731641400000|2024-11-15 03:30:00|||||||||107
1731641700000|2024-11-15 03:35:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|49
1731642000000|2024-11-15 03:40:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|74
1731642300000|2024-11-15 03:45:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|89
1731642600000|2024-11-15 03:50:00|||||||||137
1731642900000|2024-11-15 03:55:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|23
1731643200000|2024-11-15 04:00:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1192
1731643500000|2024-11-15 04:05:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|760
1731643800000|2024-11-15 04:10:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|245
1731644100000|2024-11-15 04:15:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|28
1731644400000|2024-11-15 04:20:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|25
1731644700000|2024-11-15 04:25:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|559
1731645000000|2024-11-15 04:30:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10258|10256|6
1731645300000|2024-11-15 04:35:00|||||||||172
1731645600000|2024-11-15 04:40:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|133
1731645900000|2024-11-15 04:45:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|27
1731646200000|2024-11-15 04:50:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|81
1731646500000|2024-11-15 04:55:00|10257.1|10255.1|10257.1|10255.1|10257.3|10255.3|10257.1|10255.1|375
1731646800000|2024-11-15 05:00:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|108
1731647100000|2024-11-15 05:05:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|167
1731647400000|2024-11-15 05:10:00|10257.1|10255.1|10256.9|10254.9|10257.1|10255.1|10256.9|10254.9|124
1731647700000|2024-11-15 05:15:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|169
1731648000000|2024-11-15 05:20:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|522
1731648300000|2024-11-15 05:25:00|10256.3|10254.3|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|223
1731648600000|2024-11-15 05:30:00|||||||||1
1731648900000|2024-11-15 05:35:00|10256.3|10254.3|10256.5|10254.5|10256.5|10254.5|10256.3|10254.3|71
1731649200000|2024-11-15 05:40:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|673
1731649500000|2024-11-15 05:45:00|||||||||122
1731649800000|2024-11-15 05:50:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|362
1731650100000|2024-11-15 05:55:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|277
1731650400000|2024-11-15 06:00:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|1044
1731650700000|2024-11-15 06:05:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|288
1731651000000|2024-11-15 06:10:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|143
1731651300000|2024-11-15 06:15:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|157
1731651600000|2024-11-15 06:20:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|1621
1731651900000|2024-11-15 06:25:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|679
1731652200000|2024-11-15 06:30:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|646
1731652500000|2024-11-15 06:35:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|353
1731652800000|2024-11-15 06:40:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|61
1731653100000|2024-11-15 06:45:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10259|10257|1886
1731653400000|2024-11-15 06:50:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|437
1731653700000|2024-11-15 06:55:00|10259.4|10257.4|10259.2|10257.2|10259.4|10257.4|10259|10257|980
1731654000000|2024-11-15 07:00:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1124
1731654300000|2024-11-15 07:05:00|10259.2|10257.2|10259.8|10257.8|10259.8|10257.8|10259|10257|271
1731654600000|2024-11-15 07:10:00|||||||||154
1731654900000|2024-11-15 07:15:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|669
1731655200000|2024-11-15 07:20:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|873
1731655500000|2024-11-15 07:25:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|1155
1731655800000|2024-11-15 07:30:00|10260|10258|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|908
1731656100000|2024-11-15 07:35:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|255
1731656400000|2024-11-15 07:40:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1712
1731656700000|2024-11-15 07:45:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|517
1731657000000|2024-11-15 07:50:00|10259.8|10257.8|10260.6|10258.6|10261|10259|10259.4|10257.4|629
1731657300000|2024-11-15 07:55:00|||||||||648
1731657600000|2024-11-15 08:00:00|10261|10259|10261|10259|10261|10259|10260.2|10258.2|855
1731657900000|2024-11-15 08:05:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|966
1731658200000|2024-11-15 08:10:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.6|10257.6|990
1731658500000|2024-11-15 08:15:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10259|10257|561
1731658800000|2024-11-15 08:20:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259.2|10257.2|387
1731659100000|2024-11-15 08:25:00|10259|10257|10260.2|10258.2|10260.2|10258.2|10259|10257|3856
1731659400000|2024-11-15 08:30:00|10259.8|10257.8|10260.6|10258.6|10261|10259|10259.8|10257.8|2438
1731659700000|2024-11-15 08:35:00|10261|10259|10262.5|10260.5|10262.5|10260.5|10261|10259|4475
1731660000000|2024-11-15 08:40:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|4448
1731660300000|2024-11-15 08:45:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|2363
1731660600000|2024-11-15 08:50:00|10263.3|10261.3|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|982
1731660900000|2024-11-15 08:55:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|594
1731661200000|2024-11-15 09:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|1852
1731661500000|2024-11-15 09:05:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1928
1731661800000|2024-11-15 09:10:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1028
1731662100000|2024-11-15 09:15:00|10261.7|10259.7|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|2372
1731662400000|2024-11-15 09:20:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|701
1731662700000|2024-11-15 09:25:00|10261.2|10259.2|10261.7|10259.7|10261.7|10259.7|10261.2|10259.2|2114
1731663000000|2024-11-15 09:30:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|1653
1731663300000|2024-11-15 09:35:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|1854
1731663600000|2024-11-15 09:40:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|1079
1731663900000|2024-11-15 09:45:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|284
1731664200000|2024-11-15 09:50:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|338
1731664500000|2024-11-15 09:55:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|1217
1731664800000|2024-11-15 10:00:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|385
1731665100000|2024-11-15 10:05:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|381
1731665400000|2024-11-15 10:10:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|429
1731665700000|2024-11-15 10:15:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|267
1731666000000|2024-11-15 10:20:00|10263.7|10261.7|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|1452
1731666300000|2024-11-15 10:25:00|10262.9|10260.9|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|1323
1731666600000|2024-11-15 10:30:00|10263.3|10261.3|10264.1|10262.1|10264.5|10262.5|10261.7|10259.7|3763
1731666900000|2024-11-15 10:35:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|1273
1731667200000|2024-11-15 10:40:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|493
1731667500000|2024-11-15 10:45:00|10263.1|10261.1|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|700
1731667800000|2024-11-15 10:50:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|248
1731668100000|2024-11-15 10:55:00|10263.7|10261.7|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|365
1731668400000|2024-11-15 11:00:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|469
1731668700000|2024-11-15 11:05:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|98
1731669000000|2024-11-15 11:10:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|466
1731669300000|2024-11-15 11:15:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|1343
1731669600000|2024-11-15 11:20:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|823
1731669900000|2024-11-15 11:25:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|471
1731670200000|2024-11-15 11:30:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|178
1731670500000|2024-11-15 11:35:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|486
1731670800000|2024-11-15 11:40:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|783
1731671100000|2024-11-15 11:45:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1680
1731671400000|2024-11-15 11:50:00|||||||||705
1731671700000|2024-11-15 11:55:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|651
1731672000000|2024-11-15 12:00:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|2294
1731672300000|2024-11-15 12:05:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|2100
1731672600000|2024-11-15 12:10:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|591
1731672900000|2024-11-15 12:15:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|1126
1731673200000|2024-11-15 12:20:00|10262.7|10260.7|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|2946
1731673500000|2024-11-15 12:25:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|3497
1731673800000|2024-11-15 12:30:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10261.7|10259.7|5054
1731674100000|2024-11-15 12:35:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1664
1731674400000|2024-11-15 12:40:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1159
1731674700000|2024-11-15 12:45:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|1803
1731675000000|2024-11-15 12:50:00|10263.3|10261.3|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|4017
1731675300000|2024-11-15 12:55:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1667
1731675600000|2024-11-15 13:00:00|10264.9|10262.9|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|3309
1731675900000|2024-11-15 13:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2228
1731676200000|2024-11-15 13:10:00|10265.6|10263.6|10267.6|10265.6|10268.4|10266.4|10265.6|10263.6|6882
1731676500000|2024-11-15 13:15:00|10267.2|10265.2|10266.4|10264.4|10268|10266|10266.4|10264.4|3150
1731676800000|2024-11-15 13:20:00|10266|10264|10267.6|10265.6|10267.6|10265.6|10266|10264|5332
1731677100000|2024-11-15 13:25:00|10267.4|10265.4|10266|10264|10268.4|10266.4|10266|10264|6205
1731677400000|2024-11-15 13:30:00|10266.4|10264.4|10258.2|10256.2|10266.8|10264.8|10257.1|10255.1|16721
1731677700000|2024-11-15 13:35:00|10257.8|10255.8|10259|10257|10261|10259|10256.7|10254.7|13037
1731678000000|2024-11-15 13:40:00|10258.2|10256.2|10259.8|10257.8|10260.2|10258.2|10257.4|10255.4|4301
1731678300000|2024-11-15 13:45:00|10260.2|10258.2|10261.7|10259.7|10262.5|10260.5|10259.4|10257.4|4769
1731678600000|2024-11-15 13:50:00|10261.4|10259.4|10259.4|10257.4|10262.1|10260.1|10259.4|10257.4|4858
1731678900000|2024-11-15 13:55:00|10259|10257|10259.4|10257.4|10260|10258|10258.6|10256.6|2405
1731679200000|2024-11-15 14:00:00|10259.8|10257.8|10259.4|10257.4|10260.6|10258.6|10259|10257|2241
1731679500000|2024-11-15 14:05:00|10259.8|10257.8|10259.4|10257.4|10261|10259|10259|10257|2175
1731679800000|2024-11-15 14:10:00|10259|10257|10257.1|10255.1|10259.4|10257.4|10257.1|10255.1|3960
1731680100000|2024-11-15 14:15:00|10256.7|10254.7|10255.9|10253.9|10257.1|10255.1|10254.7|10252.7|5695
1731680400000|2024-11-15 14:20:00|10256.1|10254.1|10256.7|10254.7|10257.4|10255.4|10255.9|10253.9|3432
1731680700000|2024-11-15 14:25:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10255.9|10253.9|3326
1731681000000|2024-11-15 14:30:00|10257.1|10255.1|10254.7|10252.7|10257.1|10255.1|10253.9|10251.9|8820
1731681300000|2024-11-15 14:35:00|10255.1|10253.1|10252.8|10250.8|10255.5|10253.5|10252.4|10250.4|5573
1731681600000|2024-11-15 14:40:00|10253.1|10251.1|10253.9|10251.9|10254.7|10252.7|10252.8|10250.8|6209
1731681900000|2024-11-15 14:45:00|10253.5|10251.5|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|3878
1731682200000|2024-11-15 14:50:00|10253.9|10251.9|10255.9|10253.9|10256.3|10254.3|10253.9|10251.9|3345
1731682500000|2024-11-15 14:55:00|10256.7|10254.7|10255.9|10253.9|10257.1|10255.1|10255.5|10253.5|2876
1731682800000|2024-11-15 15:00:00|10255.5|10253.5|10256.7|10254.7|10256.7|10254.7|10255.5|10253.5|2732
1731683100000|2024-11-15 15:05:00|10256.3|10254.3|10257.8|10255.8|10257.8|10255.8|10255.9|10253.9|2857
1731683400000|2024-11-15 15:10:00|10257.4|10255.4|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|3612
1731683700000|2024-11-15 15:15:00|10258.2|10256.2|10259.8|10257.8|10260.2|10258.2|10258.2|10256.2|3024
1731684000000|2024-11-15 15:20:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10258.6|10256.6|4476
1731684300000|2024-11-15 15:25:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259|10257|4248
1731684600000|2024-11-15 15:30:00|10259.8|10257.8|10261.4|10259.4|10262.1|10260.1|10259.8|10257.8|2447
1731684900000|2024-11-15 15:35:00|10261.7|10259.7|10261.4|10259.4|10262.5|10260.5|10261.2|10259.2|2432
1731685200000|2024-11-15 15:40:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10260.6|10258.6|4545
1731685500000|2024-11-15 15:45:00|10260.6|10258.6|10262.9|10260.9|10262.9|10260.9|10260.6|10258.6|3417
1731685800000|2024-11-15 15:50:00|10263.3|10261.3|10262.1|10260.1|10263.3|10261.3|10262.1|10260.1|4511
1731686100000|2024-11-15 15:55:00|10262.5|10260.5|10263.7|10261.7|10263.7|10261.7|10262.1|10260.1|1890
1731686400000|2024-11-15 16:00:00|10263.3|10261.3|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|5396
1731686700000|2024-11-15 16:05:00|10264.5|10262.5|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|4556
1731687000000|2024-11-15 16:10:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|4924
1731687300000|2024-11-15 16:15:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|2751
1731687600000|2024-11-15 16:20:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|2503
1731687900000|2024-11-15 16:25:00|10262.5|10260.5|10263.3|10261.3|10264.1|10262.1|10262.5|10260.5|2468
1731688200000|2024-11-15 16:30:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10261.7|10259.7|2785
1731688500000|2024-11-15 16:35:00|10264.1|10262.1|10263.3|10261.3|10264.9|10262.9|10262.9|10260.9|4773
1731688800000|2024-11-15 16:40:00|10262.9|10260.9|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|3441
1731689100000|2024-11-15 16:45:00|10263.3|10261.3|10264.1|10262.1|10264.5|10262.5|10262.9|10260.9|2689
1731689400000|2024-11-15 16:50:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1919
1731689700000|2024-11-15 16:55:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|851
1731690000000|2024-11-15 17:00:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|1508
1731690300000|2024-11-15 17:05:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|1374
1731690600000|2024-11-15 17:10:00|10263.3|10261.3|10264.9|10262.9|10264.9|10262.9|10263.3|10261.3|1309
1731690900000|2024-11-15 17:15:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1123
1731691200000|2024-11-15 17:20:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|1476
1731691500000|2024-11-15 17:25:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|2602
1731691800000|2024-11-15 17:30:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1881
1731692100000|2024-11-15 17:35:00|10266.4|10264.4|10266.8|10264.8|10267.2|10265.2|10266|10264|4418
1731692400000|2024-11-15 17:40:00|10266.4|10264.4|10266.4|10264.4|10267.2|10265.2|10266|10264|4666
1731692700000|2024-11-15 17:45:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|1111
1731693000000|2024-11-15 17:50:00|10266|10264|10267.2|10265.2|10267.2|10265.2|10266|10264|1105
1731693300000|2024-11-15 17:55:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|2444
1731693600000|2024-11-15 18:00:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|1187
1731693900000|2024-11-15 18:05:00|10268|10266|10269.6|10267.6|10269.9|10267.9|10267.6|10265.6|8026
1731694200000|2024-11-15 18:10:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|4195
1731694500000|2024-11-15 18:15:00|10269.2|10267.2|10269.2|10267.2|10269.9|10267.9|10268.4|10266.4|2297
1731694800000|2024-11-15 18:20:00|10268.8|10266.8|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|2794
1731695100000|2024-11-15 18:25:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|2478
1731695400000|2024-11-15 18:30:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1884
1731695700000|2024-11-15 18:35:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|2136
1731696000000|2024-11-15 18:40:00|10268.4|10266.4|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|1604
1731696300000|2024-11-15 18:45:00|10269.6|10267.6|10270.3|10268.3|10270.5|10268.5|10269.6|10267.6|2000
1731696600000|2024-11-15 18:50:00|10270.7|10268.7|10271.1|10269.1|10271.9|10269.9|10270.3|10268.3|2095
1731696900000|2024-11-15 18:55:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2147
1731697200000|2024-11-15 19:00:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|776
1731697500000|2024-11-15 19:05:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|857
1731697800000|2024-11-15 19:10:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1699
1731698100000|2024-11-15 19:15:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1011
1731698400000|2024-11-15 19:20:00|10269.4|10267.4|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|865
1731698700000|2024-11-15 19:25:00|10269.2|10267.2|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|2298
1731699000000|2024-11-15 19:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1363
1731699300000|2024-11-15 19:35:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10268|10266|2475
1731699600000|2024-11-15 19:40:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1102
1731699900000|2024-11-15 19:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|1231
1731700200000|2024-11-15 19:50:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|842
1731700500000|2024-11-15 19:55:00|10268|10266|10266|10264|10268|10266|10266|10264|2973
1731700800000|2024-11-15 20:00:00|10266.4|10264.4|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|4460
1731701100000|2024-11-15 20:05:00|10264.9|10262.9|10266|10264|10266|10264|10264.5|10262.5|3654
1731701400000|2024-11-15 20:10:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|2189
1731701700000|2024-11-15 20:15:00|10266|10264|10265.3|10263.3|10266|10264|10264.9|10262.9|1936
1731702000000|2024-11-15 20:20:00|10265.1|10263.1|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2140
1731702300000|2024-11-15 20:25:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1310
1731702600000|2024-11-15 20:30:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1521
1731702900000|2024-11-15 20:35:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|1574
1731703200000|2024-11-15 20:40:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1499
1731703500000|2024-11-15 20:45:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|867
1731703800000|2024-11-15 20:50:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|883
1731704100000|2024-11-15 20:55:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1522
1731704400000|2024-11-15 21:00:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|2299
1731704700000|2024-11-15 21:05:00|||||||||371
1731705000000|2024-11-15 21:10:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|507
1731705300000|2024-11-15 21:15:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1209
1731705600000|2024-11-15 21:20:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.7|10262.7|110
1731705900000|2024-11-15 21:25:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|352
1731706200000|2024-11-15 21:30:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1615
1731706500000|2024-11-15 21:35:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|538
1731706800000|2024-11-15 21:40:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|328
1731707100000|2024-11-15 21:45:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|2674
1731707400000|2024-11-15 21:50:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|554
1731707700000|2024-11-15 21:55:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|4017
1731884400000|2024-11-17 23:00:00|10264.1|10262.1|10265.6|10263.6|10266.4|10264.4|10264.1|10262.1|1633
1731884700000|2024-11-17 23:05:00|10265.3|10263.3|10263.7|10261.7|10265.3|10263.3|10263.7|10261.7|373
1731885000000|2024-11-17 23:10:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.9|10261.9|170
1731885300000|2024-11-17 23:15:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|56
1731885600000|2024-11-17 23:20:00|10264.3|10262.3|10264.1|10262.1|10264.3|10262.3|10264.1|10262.1|21
1731885900000|2024-11-17 23:25:00|||||||||2
1731886200000|2024-11-17 23:30:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10264.3|10262.3|137
1731886500000|2024-11-17 23:35:00|10265.3|10263.3|10265.1|10263.1|10265.3|10263.3|10264.9|10262.9|58
1731886800000|2024-11-17 23:40:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|87
1731887100000|2024-11-17 23:45:00|10265.1|10263.1|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|306
1731887400000|2024-11-17 23:50:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|81
1731887700000|2024-11-17 23:55:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.3|10262.3|141
1731888000000|2024-11-18 00:00:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|355
1731888300000|2024-11-18 00:05:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|302
1731888600000|2024-11-18 00:10:00|10264.3|10262.3|10264.7|10262.7|10264.9|10262.9|10264.1|10262.1|538
1731888900000|2024-11-18 00:15:00|10264.5|10262.5|10265.6|10263.6|10266|10264|10264.5|10262.5|334
1731889200000|2024-11-18 00:20:00|10266|10264|10266|10264|10266|10264|10266|10264|11
1731889500000|2024-11-18 00:25:00|10265.8|10263.8|10265.3|10263.3|10265.8|10263.8|10264.9|10262.9|317
1731889800000|2024-11-18 00:30:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|120
1731890100000|2024-11-18 00:35:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|153
1731890400000|2024-11-18 00:40:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.5|10263.5|40
1731890700000|2024-11-18 00:45:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|59
1731891000000|2024-11-18 00:50:00|10264.9|10262.9|10265.6|10263.6|10266|10264|10264.9|10262.9|226
1731891300000|2024-11-18 00:55:00|10265.8|10263.8|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|377
1731891600000|2024-11-18 01:00:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|252
1731891900000|2024-11-18 01:05:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10265.3|10263.3|439
1731892200000|2024-11-18 01:10:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|195
1731892500000|2024-11-18 01:15:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10265.6|10263.6|384
1731892800000|2024-11-18 01:20:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|317
1731893100000|2024-11-18 01:25:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|461
1731893400000|2024-11-18 01:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|577
1731893700000|2024-11-18 01:35:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|890
1731894000000|2024-11-18 01:40:00|10266.4|10264.4|10266.4|10264.4|10266.6|10264.6|10266.4|10264.4|402
1731894300000|2024-11-18 01:45:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|295
1731894600000|2024-11-18 01:50:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|315
1731894900000|2024-11-18 01:55:00|||||||||8
1731895200000|2024-11-18 02:00:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|331
1731895500000|2024-11-18 02:05:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|753
1731895800000|2024-11-18 02:10:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|37
1731896100000|2024-11-18 02:15:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|139
1731896400000|2024-11-18 02:20:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|41
1731896700000|2024-11-18 02:25:00|||||||||14
1731897000000|2024-11-18 02:30:00|10266|10264|10266.2|10264.2|10266.4|10264.4|10266|10264|346
1731897300000|2024-11-18 02:35:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|49
1731897600000|2024-11-18 02:40:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|88
1731897900000|2024-11-18 02:45:00|10265.5|10263.5|10265.6|10263.6|10266|10264|10265.5|10263.5|204
1731898200000|2024-11-18 02:50:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|162
1731898500000|2024-11-18 02:55:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|154
1731898800000|2024-11-18 03:00:00|10265.5|10263.5|10265.3|10263.3|10265.5|10263.5|10265.3|10263.3|98
1731899100000|2024-11-18 03:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|105
1731899400000|2024-11-18 03:10:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|208
1731899700000|2024-11-18 03:15:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|96
1731900000000|2024-11-18 03:20:00|10264.5|10262.5|10262.9|10260.9|10264.9|10262.9|10262.5|10260.5|4457
1731900300000|2024-11-18 03:25:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|285
1731900600000|2024-11-18 03:30:00|||||||||364
1731900900000|2024-11-18 03:35:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|153
1731901200000|2024-11-18 03:40:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|180
1731901500000|2024-11-18 03:45:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|79
1731901800000|2024-11-18 03:50:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|83
1731902100000|2024-11-18 03:55:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|84
1731902400000|2024-11-18 04:00:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|15
1731902700000|2024-11-18 04:05:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.7|10262.7|146
1731903000000|2024-11-18 04:10:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|121
1731903300000|2024-11-18 04:15:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|159
1731903600000|2024-11-18 04:20:00|10265.3|10263.3|10265.5|10263.5|10265.5|10263.5|10265.3|10263.3|251
1731903900000|2024-11-18 04:25:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|2147
1731904200000|2024-11-18 04:30:00|10265.8|10263.8|10265.6|10263.6|10265.8|10263.8|10265.6|10263.6|959
1731904500000|2024-11-18 04:35:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|201
1731904800000|2024-11-18 04:40:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|87
1731905100000|2024-11-18 04:45:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.5|10263.5|407
1731905400000|2024-11-18 04:50:00|10265.8|10263.8|10265.6|10263.6|10265.8|10263.8|10265.6|10263.6|100
1731905700000|2024-11-18 04:55:00|||||||||139
1731906000000|2024-11-18 05:00:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|70
1731906300000|2024-11-18 05:05:00|10265.5|10263.5|10265.3|10263.3|10265.5|10263.5|10265.3|10263.3|198
1731906600000|2024-11-18 05:10:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|39
1731906900000|2024-11-18 05:15:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|33
1731907200000|2024-11-18 05:20:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|65
1731907500000|2024-11-18 05:25:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|53
1731907800000|2024-11-18 05:30:00|||||||||20
1731908100000|2024-11-18 05:35:00|||||||||11
1731908400000|2024-11-18 05:40:00|10266|10264|10266|10264|10266|10264|10266|10264|78
1731908700000|2024-11-18 05:45:00|||||||||10
1731909000000|2024-11-18 05:50:00|||||||||9
1731909300000|2024-11-18 05:55:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|113
1731909600000|2024-11-18 06:00:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|280
1731909900000|2024-11-18 06:05:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|274
1731910200000|2024-11-18 06:10:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266|10264|315
1731910500000|2024-11-18 06:15:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|731
1731910800000|2024-11-18 06:20:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|465
1731911100000|2024-11-18 06:25:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|120
1731911400000|2024-11-18 06:30:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|72
1731911700000|2024-11-18 06:35:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|232
1731912000000|2024-11-18 06:40:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|417
1731912300000|2024-11-18 06:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|155
1731912600000|2024-11-18 06:50:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|93
1731912900000|2024-11-18 06:55:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|566
1731913200000|2024-11-18 07:00:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|882
1731913500000|2024-11-18 07:05:00|10266.2|10264.2|10266.4|10264.4|10266.8|10264.8|10266|10264|703
1731913800000|2024-11-18 07:10:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|252
1731914100000|2024-11-18 07:15:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|101
1731914400000|2024-11-18 07:20:00|10266.4|10264.4|10265.3|10263.3|10266.8|10264.8|10265.3|10263.3|570
1731914700000|2024-11-18 07:25:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|248
1731915000000|2024-11-18 07:30:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|148
1731915300000|2024-11-18 07:35:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|1006
1731915600000|2024-11-18 07:40:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|316
1731915900000|2024-11-18 07:45:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|690
1731916200000|2024-11-18 07:50:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|464
1731916500000|2024-11-18 07:55:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|616
1731916800000|2024-11-18 08:00:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|671
1731917100000|2024-11-18 08:05:00|10264.1|10262.1|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|401
1731917400000|2024-11-18 08:10:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|639
1731917700000|2024-11-18 08:15:00|10264.9|10262.9|10266.4|10264.4|10266.4|10264.4|10264.9|10262.9|1526
1731918000000|2024-11-18 08:20:00|10266.8|10264.8|10265.3|10263.3|10266.8|10264.8|10264.9|10262.9|1489
1731918300000|2024-11-18 08:25:00|10265.5|10263.5|10266.2|10264.2|10266.4|10264.4|10265.3|10263.3|803
1731918600000|2024-11-18 08:30:00|10266|10264|10264.9|10262.9|10266.2|10264.2|10264.9|10262.9|663
1731918900000|2024-11-18 08:35:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|755
1731919200000|2024-11-18 08:40:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|511
1731919500000|2024-11-18 08:45:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|493
1731919800000|2024-11-18 08:50:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2976
1731920100000|2024-11-18 08:55:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|346
1731920400000|2024-11-18 09:00:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10266|10264|1896
1731920700000|2024-11-18 09:05:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.4|10264.4|1237
1731921000000|2024-11-18 09:10:00|10268|10266|10268|10266|10268|10266|10268|10266|412
1731921300000|2024-11-18 09:15:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|848
1731921600000|2024-11-18 09:20:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|974
1731921900000|2024-11-18 09:25:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|1711
1731922200000|2024-11-18 09:30:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|468
1731922500000|2024-11-18 09:35:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|854
1731922800000|2024-11-18 09:40:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|272
1731923100000|2024-11-18 09:45:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|377
1731923400000|2024-11-18 09:50:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|506
1731923700000|2024-11-18 09:55:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|726
1731924000000|2024-11-18 10:00:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10267.2|10265.2|497
1731924300000|2024-11-18 10:05:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266|10264|2235
1731924600000|2024-11-18 10:10:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|984
1731924900000|2024-11-18 10:15:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|421
1731925200000|2024-11-18 10:20:00|10266|10264|10265.3|10263.3|10266|10264|10264.9|10262.9|947
1731925500000|2024-11-18 10:25:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1808
1731925800000|2024-11-18 10:30:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|633
1731926100000|2024-11-18 10:35:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|664
1731926400000|2024-11-18 10:40:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|194
1731926700000|2024-11-18 10:45:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|421
1731927000000|2024-11-18 10:50:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|380
1731927300000|2024-11-18 10:55:00|10264.7|10262.7|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|575
1731927600000|2024-11-18 11:00:00|10264.9|10262.9|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|623
1731927900000|2024-11-18 11:05:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|539
1731928200000|2024-11-18 11:10:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|305
1731928500000|2024-11-18 11:15:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|357
1731928800000|2024-11-18 11:20:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|410
1731929100000|2024-11-18 11:25:00|10264.3|10262.3|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|376
1731929400000|2024-11-18 11:30:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1867
1731929700000|2024-11-18 11:35:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|176
1731930000000|2024-11-18 11:40:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.3|10262.3|578
1731930300000|2024-11-18 11:45:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|374
1731930600000|2024-11-18 11:50:00|10264.7|10262.7|10264.5|10262.5|10264.7|10262.7|10264.5|10262.5|243
1731930900000|2024-11-18 11:55:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|188
1731931200000|2024-11-18 12:00:00|||||||||19
1731931500000|2024-11-18 12:05:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|802
1731931800000|2024-11-18 12:10:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|659
1731932100000|2024-11-18 12:15:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1133
1731932400000|2024-11-18 12:20:00|||||||||640
1731932700000|2024-11-18 12:25:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|1061
1731933000000|2024-11-18 12:30:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|1388
1731933300000|2024-11-18 12:35:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1160
1731933600000|2024-11-18 12:40:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|673
1731933900000|2024-11-18 12:45:00|10263.7|10261.7|10261.4|10259.4|10264.1|10262.1|10261.2|10259.2|3633
1731934200000|2024-11-18 12:50:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|2126
1731934500000|2024-11-18 12:55:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|1468
1731934800000|2024-11-18 13:00:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10259.8|10257.8|3666
1731935100000|2024-11-18 13:05:00|10260.6|10258.6|10262.9|10260.9|10262.9|10260.9|10260.6|10258.6|2183
1731935400000|2024-11-18 13:10:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|848
1731935700000|2024-11-18 13:15:00|10261.7|10259.7|10261.4|10259.4|10262.5|10260.5|10261|10259|1556
1731936000000|2024-11-18 13:20:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10260.6|10258.6|2596
1731936300000|2024-11-18 13:25:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|4015
1731936600000|2024-11-18 13:30:00|10261.9|10259.9|10263.3|10261.3|10263.7|10261.7|10261.9|10259.9|2064
1731936900000|2024-11-18 13:35:00|10263.7|10261.7|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|2860
1731937200000|2024-11-18 13:40:00|10263.3|10261.3|10264.9|10262.9|10264.9|10262.9|10262.9|10260.9|1648
1731937500000|2024-11-18 13:45:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|8330
1731937800000|2024-11-18 13:50:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2470
1731938100000|2024-11-18 13:55:00|10264.9|10262.9|10266|10264|10266|10264|10264.9|10262.9|5335
1731938400000|2024-11-18 14:00:00|10265.6|10263.6|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|3609
1731938700000|2024-11-18 14:05:00|10265.3|10263.3|10266|10264|10266.4|10264.4|10265.3|10263.3|1843
1731939000000|2024-11-18 14:10:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10265.6|10263.6|1689
1731939300000|2024-11-18 14:15:00|10267|10265|10266.4|10264.4|10267.6|10265.6|10266|10264|3698
1731939600000|2024-11-18 14:20:00|10266.2|10264.2|10266|10264|10266.8|10264.8|10266|10264|2769
1731939900000|2024-11-18 14:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|2446
1731940200000|2024-11-18 14:30:00|10266|10264|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|1828
1731940500000|2024-11-18 14:35:00|10265.5|10263.5|10266|10264|10266|10264|10264.9|10262.9|5566
1731940800000|2024-11-18 14:40:00|10266.4|10264.4|10265.3|10263.3|10266.8|10264.8|10264.9|10262.9|2841
1731941100000|2024-11-18 14:45:00|10265.6|10263.6|10265.3|10263.3|10267.2|10265.2|10265.3|10263.3|1995
1731941400000|2024-11-18 14:50:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|3150
1731941700000|2024-11-18 14:55:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1359
1731942000000|2024-11-18 15:00:00|10266|10264|10266|10264|10266|10264|10265.3|10263.3|1613
1731942300000|2024-11-18 15:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2054
1731942600000|2024-11-18 15:10:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|2055
1731942900000|2024-11-18 15:15:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|2350
1731943200000|2024-11-18 15:20:00|10263.7|10261.7|10263.7|10261.7|10263.9|10261.9|10262.9|10260.9|4627
1731943500000|2024-11-18 15:25:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|1370
1731943800000|2024-11-18 15:30:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|2017
1731944100000|2024-11-18 15:35:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1718
1731944400000|2024-11-18 15:40:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.5|10261.5|1554
1731944700000|2024-11-18 15:45:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|27556
1731945000000|2024-11-18 15:50:00|10262.9|10260.9|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|2893
1731945300000|2024-11-18 15:55:00|10262.5|10260.5|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|1391
1731945600000|2024-11-18 16:00:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|1184
1731945900000|2024-11-18 16:05:00|10263.3|10261.3|10264.1|10262.1|10264.5|10262.5|10262.9|10260.9|5904
1731946200000|2024-11-18 16:10:00|10264.3|10262.3|10264.5|10262.5|10265.3|10263.3|10264.3|10262.3|9637
1731946500000|2024-11-18 16:15:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10263.7|10261.7|9701
1731946800000|2024-11-18 16:20:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|597
1731947100000|2024-11-18 16:25:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10262.9|10260.9|4799
1731947400000|2024-11-18 16:30:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|911
1731947700000|2024-11-18 16:35:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|872
1731948000000|2024-11-18 16:40:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|804
1731948300000|2024-11-18 16:45:00|10263.3|10261.3|10264.1|10262.1|10264.5|10262.5|10262.9|10260.9|1617
1731948600000|2024-11-18 16:50:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1586
1731948900000|2024-11-18 16:55:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1802
1731949200000|2024-11-18 17:00:00|10266|10264|10264.9|10262.9|10266|10264|10264.9|10262.9|995
1731949500000|2024-11-18 17:05:00|10265.3|10263.3|10266|10264|10266|10264|10264.9|10262.9|1585
1731949800000|2024-11-18 17:10:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|1402
1731950100000|2024-11-18 17:15:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|3019
1731950400000|2024-11-18 17:20:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|3713
1731950700000|2024-11-18 17:25:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|886
1731951000000|2024-11-18 17:30:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1892
1731951300000|2024-11-18 17:35:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|1043
1731951600000|2024-11-18 17:40:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1500
1731951900000|2024-11-18 17:45:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1336
1731952200000|2024-11-18 17:50:00|||||||||612
1731952500000|2024-11-18 17:55:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|450
1731952800000|2024-11-18 18:00:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|1380
1731953100000|2024-11-18 18:05:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|289
1731953400000|2024-11-18 18:10:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.3|10263.3|590
1731953700000|2024-11-18 18:15:00|||||||||45
1731954000000|2024-11-18 18:20:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|611
1731954300000|2024-11-18 18:25:00|10266.2|10264.2|10266.8|10264.8|10266.8|10264.8|10266|10264|1842
1731954600000|2024-11-18 18:30:00|10266.4|10264.4|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|1866
1731954900000|2024-11-18 18:35:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|1505
1731955200000|2024-11-18 18:40:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1235
1731955500000|2024-11-18 18:45:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|1361
1731955800000|2024-11-18 18:50:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|973
1731956100000|2024-11-18 18:55:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1196
1731956400000|2024-11-18 19:00:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|699
1731956700000|2024-11-18 19:05:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|840
1731957000000|2024-11-18 19:10:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|213
1731957300000|2024-11-18 19:15:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|1207
1731957600000|2024-11-18 19:20:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10268|10266|1931
1731957900000|2024-11-18 19:25:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|1555
1731958200000|2024-11-18 19:30:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|921
1731958500000|2024-11-18 19:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|333
1731958800000|2024-11-18 19:40:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|601
1731959100000|2024-11-18 19:45:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|16521
1731959400000|2024-11-18 19:50:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1607
1731959700000|2024-11-18 19:55:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1877
1731960000000|2024-11-18 20:00:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|4808
1731960300000|2024-11-18 20:05:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|685
1731960600000|2024-11-18 20:10:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|572
1731960900000|2024-11-18 20:15:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|3341
1731961200000|2024-11-18 20:20:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1758
1731961500000|2024-11-18 20:25:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|440
1731961800000|2024-11-18 20:30:00|||||||||2162
1731962100000|2024-11-18 20:35:00|||||||||313
1731962400000|2024-11-18 20:40:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|978
1731962700000|2024-11-18 20:45:00|||||||||381
1731963000000|2024-11-18 20:50:00|||||||||599
1731963300000|2024-11-18 20:55:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|2055
1731963600000|2024-11-18 21:00:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|1455
1731963900000|2024-11-18 21:05:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|1046
1731964200000|2024-11-18 21:10:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|2176
1731964500000|2024-11-18 21:15:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|3031
1731964800000|2024-11-18 21:20:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|2071
1731965100000|2024-11-18 21:25:00|||||||||556
1731965400000|2024-11-18 21:30:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|477
1731965700000|2024-11-18 21:35:00|||||||||689
1731966000000|2024-11-18 21:40:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|1030
1731966300000|2024-11-18 21:45:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1697
1731966600000|2024-11-18 21:50:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|876
1731966900000|2024-11-18 21:55:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1908
1731970800000|2024-11-18 23:00:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|192
1731971100000|2024-11-18 23:05:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268|10266|80
1731971400000|2024-11-18 23:10:00|10268.6|10266.6|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|26
1731971700000|2024-11-18 23:15:00|10268.8|10266.8|10269|10267|10269.2|10267.2|10268.4|10266.4|106
1731972000000|2024-11-18 23:20:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|12
1731972300000|2024-11-18 23:25:00|||||||||2
1731972600000|2024-11-18 23:30:00|||||||||63
1731972900000|2024-11-18 23:35:00|||||||||4
1731973200000|2024-11-18 23:40:00|||||||||423
1731973500000|2024-11-18 23:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|46
1731973800000|2024-11-18 23:50:00|10268.4|10266.4|10268.6|10266.6|10268.6|10266.6|10268.4|10266.4|69
1731974100000|2024-11-18 23:55:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|8
1731974400000|2024-11-19 00:00:00|||||||||2
1731974700000|2024-11-19 00:05:00|||||||||46
1731975000000|2024-11-19 00:10:00|||||||||95
1731975300000|2024-11-19 00:15:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|134
1731975600000|2024-11-19 00:20:00|10269.4|10267.4|10269.2|10267.2|10269.4|10267.4|10269.2|10267.2|11
1731975900000|2024-11-19 00:25:00|||||||||1
1731976200000|2024-11-19 00:30:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|230
1731976500000|2024-11-19 00:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|43
1731976800000|2024-11-19 00:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|13
1731977100000|2024-11-19 00:45:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268|10266|200
1731977400000|2024-11-19 00:50:00|||||||||59
1731977700000|2024-11-19 00:55:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268.2|10266.2|58
1731978000000|2024-11-19 01:00:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.6|10266.6|243
1731978300000|2024-11-19 01:05:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|250
1731978600000|2024-11-19 01:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|40
1731978900000|2024-11-19 01:15:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|730
1731979200000|2024-11-19 01:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|43
1731979500000|2024-11-19 01:25:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|235
1731979800000|2024-11-19 01:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|79
1731980100000|2024-11-19 01:35:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|212
1731980400000|2024-11-19 01:40:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|49
1731980700000|2024-11-19 01:45:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|80
1731981000000|2024-11-19 01:50:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|83
1731981300000|2024-11-19 01:55:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|316
1731981600000|2024-11-19 02:00:00|||||||||11
1731981900000|2024-11-19 02:05:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1725
1731982200000|2024-11-19 02:10:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|290
1731982500000|2024-11-19 02:15:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|311
1731982800000|2024-11-19 02:20:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|74
1731983100000|2024-11-19 02:25:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|122
1731983400000|2024-11-19 02:30:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1379
1731983700000|2024-11-19 02:35:00|10269.6|10267.6|10269.6|10267.6|10269.8|10267.8|10269.6|10267.6|97
1731984000000|2024-11-19 02:40:00|||||||||3
1731984300000|2024-11-19 02:45:00|||||||||5
1731984600000|2024-11-19 02:50:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|62
1731984900000|2024-11-19 02:55:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|137
1731985200000|2024-11-19 03:00:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.8|10267.8|24
1731985500000|2024-11-19 03:05:00|||||||||69
1731985800000|2024-11-19 03:10:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|122
1731986100000|2024-11-19 03:15:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10270.1|10268.1|1069
1731986400000|2024-11-19 03:20:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|26
1731986700000|2024-11-19 03:25:00|||||||||5
1731987000000|2024-11-19 03:30:00|||||||||154
1731987300000|2024-11-19 03:35:00|||||||||328
1731987600000|2024-11-19 03:40:00|||||||||4
1731987900000|2024-11-19 03:45:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|501
1731988200000|2024-11-19 03:50:00|10269.8|10267.8|10269.6|10267.6|10269.8|10267.8|10269.6|10267.6|12
1731988500000|2024-11-19 03:55:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|82
1731988800000|2024-11-19 04:00:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|89
1731989100000|2024-11-19 04:05:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|110
1731989400000|2024-11-19 04:10:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|118
1731990000000|2024-11-19 04:20:00|||||||||300
1731990300000|2024-11-19 04:25:00|10269.9|10267.9|10269.8|10267.8|10269.9|10267.9|10269.6|10267.6|166
1731990600000|2024-11-19 04:30:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|76
1731990900000|2024-11-19 04:35:00|||||||||10
1731991200000|2024-11-19 04:40:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|28
1731991500000|2024-11-19 04:45:00|||||||||21
1731991800000|2024-11-19 04:50:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|109
1731993000000|2024-11-19 05:10:00|||||||||36
1731993300000|2024-11-19 05:15:00|||||||||1
1731993600000|2024-11-19 05:20:00|||||||||83
1731994200000|2024-11-19 05:30:00|||||||||100
1731994500000|2024-11-19 05:35:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|485
1731994800000|2024-11-19 05:40:00|||||||||64
1731995100000|2024-11-19 05:45:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|480
1731995400000|2024-11-19 05:50:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|150
1731995700000|2024-11-19 05:55:00|||||||||134
1731996000000|2024-11-19 06:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|82
1731996300000|2024-11-19 06:05:00|||||||||121
1731996600000|2024-11-19 06:10:00|||||||||2
1731996900000|2024-11-19 06:15:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|254
1731997200000|2024-11-19 06:20:00|||||||||56
1731997500000|2024-11-19 06:25:00|||||||||47
1731997800000|2024-11-19 06:30:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|456
1731998100000|2024-11-19 06:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|262
1731998400000|2024-11-19 06:40:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|272
1731998700000|2024-11-19 06:45:00|||||||||44
1731999000000|2024-11-19 06:50:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|433
1731999300000|2024-11-19 06:55:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|80
1731999600000|2024-11-19 07:00:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|439
1731999900000|2024-11-19 07:05:00|||||||||16
1732000200000|2024-11-19 07:10:00|||||||||147
1732000500000|2024-11-19 07:15:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|307
1732000800000|2024-11-19 07:20:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|2025
1732001100000|2024-11-19 07:25:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|358
1732001400000|2024-11-19 07:30:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|585
1732001700000|2024-11-19 07:35:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|813
1732002000000|2024-11-19 07:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|177
1732002300000|2024-11-19 07:45:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|14
1732002600000|2024-11-19 07:50:00|10269.6|10267.6|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1033
1732002900000|2024-11-19 07:55:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|987
1732003200000|2024-11-19 08:00:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|648
1732003500000|2024-11-19 08:05:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|500
1732003800000|2024-11-19 08:10:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|977
1732004100000|2024-11-19 08:15:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|639
1732004400000|2024-11-19 08:20:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|2627
1732004700000|2024-11-19 08:25:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|698
1732005000000|2024-11-19 08:30:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1144
1732005300000|2024-11-19 08:35:00|10273.9|10271.9|10275.8|10273.8|10275.8|10273.8|10273.9|10271.9|3920
1732005600000|2024-11-19 08:40:00|10275.6|10273.6|10276.2|10274.2|10277.4|10275.4|10275.4|10273.4|3387
1732005900000|2024-11-19 08:45:00|10275.8|10273.8|10274.2|10272.2|10275.8|10273.8|10273.9|10271.9|2965
1732006200000|2024-11-19 08:50:00|10274.6|10272.6|10275|10273|10275|10273|10274.2|10272.2|1126
1732006500000|2024-11-19 08:55:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10273.9|10271.9|1513
1732006800000|2024-11-19 09:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1064
1732007100000|2024-11-19 09:05:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|1128
1732007400000|2024-11-19 09:10:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|30013
1732007700000|2024-11-19 09:15:00|10273.9|10271.9|10277|10275|10277|10275|10273.9|10271.9|4035
1732008000000|2024-11-19 09:20:00|10277.4|10275.4|10279.3|10277.3|10280.1|10278.1|10277.4|10275.4|5491
1732008300000|2024-11-19 09:25:00|10279.7|10277.7|10281.3|10279.3|10281.3|10279.3|10279.3|10277.3|4243
1732008600000|2024-11-19 09:30:00|10281.7|10279.7|10280.5|10278.5|10282.1|10280.1|10279.7|10277.7|5315
1732008900000|2024-11-19 09:35:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10279.7|10277.7|3728
1732009200000|2024-11-19 09:40:00|10281.3|10279.3|10280.5|10278.5|10281.7|10279.7|10278.9|10276.9|2589
1732009500000|2024-11-19 09:45:00|10280.9|10278.9|10279.7|10277.7|10281.3|10279.3|10279.3|10277.3|2235
1732009800000|2024-11-19 09:50:00|10279.3|10277.3|10277.8|10275.8|10279.7|10277.7|10277.8|10275.8|1646
1732010100000|2024-11-19 09:55:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|1320
1732010400000|2024-11-19 10:00:00|10278.1|10276.1|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|1862
1732010700000|2024-11-19 10:05:00|10279.3|10277.3|10280.9|10278.9|10280.9|10278.9|10278.9|10276.9|2155
1732011000000|2024-11-19 10:10:00|10280.5|10278.5|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|1541
1732011300000|2024-11-19 10:15:00|10280.5|10278.5|10278.9|10276.9|10280.9|10278.9|10278.9|10276.9|1223
1732011600000|2024-11-19 10:20:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|1344
1732011900000|2024-11-19 10:25:00|10278.5|10276.5|10280.5|10278.5|10280.5|10278.5|10278.5|10276.5|1332
1732012200000|2024-11-19 10:30:00|10280.1|10278.1|10279.7|10277.7|10280.9|10278.9|10279.7|10277.7|709
1732012500000|2024-11-19 10:35:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|959
1732012800000|2024-11-19 10:40:00|10281.3|10279.3|10279.9|10277.9|10281.3|10279.3|10279.7|10277.7|800
1732013100000|2024-11-19 10:45:00|10279.7|10277.7|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|218
1732013400000|2024-11-19 10:50:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|707
1732013700000|2024-11-19 10:55:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|982
1732014000000|2024-11-19 11:00:00|10278.5|10276.5|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|645
1732014300000|2024-11-19 11:05:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|738
1732014600000|2024-11-19 11:10:00|10278.1|10276.1|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|1051
1732014900000|2024-11-19 11:15:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|558
1732015200000|2024-11-19 11:20:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|579
1732015500000|2024-11-19 11:25:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|288
1732015800000|2024-11-19 11:30:00|10279.3|10277.3|10277.8|10275.8|10279.7|10277.7|10277.8|10275.8|532
1732016100000|2024-11-19 11:35:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277|10275|1175
1732016400000|2024-11-19 11:40:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|494
1732016700000|2024-11-19 11:45:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|229
1732017000000|2024-11-19 11:50:00|10277.4|10275.4|10275.4|10273.4|10277.4|10275.4|10275.4|10273.4|2033
1732017300000|2024-11-19 11:55:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10274.2|10272.2|3649
1732017600000|2024-11-19 12:00:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|962
1732017900000|2024-11-19 12:05:00|10275.8|10273.8|10276.6|10274.6|10277|10275|10275.4|10273.4|2536
1732018200000|2024-11-19 12:10:00|10277|10275|10276.6|10274.6|10277|10275|10276.2|10274.2|889
1732018500000|2024-11-19 12:15:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|840
1732018800000|2024-11-19 12:20:00|10276.2|10274.2|10275.8|10273.8|10277|10275|10275.8|10273.8|1393
1732019100000|2024-11-19 12:25:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|519
1732019400000|2024-11-19 12:30:00|10276.6|10274.6|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|1411
1732019700000|2024-11-19 12:35:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|551
1732020000000|2024-11-19 12:40:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|731
1732020300000|2024-11-19 12:45:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|619
1732020600000|2024-11-19 12:50:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.2|10272.2|687
1732020900000|2024-11-19 12:55:00|10275.8|10273.8|10277|10275|10277.4|10275.4|10275.8|10273.8|2912
1732021200000|2024-11-19 13:00:00|10277.4|10275.4|10276.2|10274.2|10277.4|10275.4|10276.2|10274.2|3167
1732021500000|2024-11-19 13:05:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10275.8|10273.8|1856
1732021800000|2024-11-19 13:10:00|10277.2|10275.2|10277|10275|10277.8|10275.8|10277|10275|820
1732022100000|2024-11-19 13:15:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|1383
1732022400000|2024-11-19 13:20:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|2861
1732022700000|2024-11-19 13:25:00|10278.1|10276.1|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|2751
1732023000000|2024-11-19 13:30:00|10277.8|10275.8|10278.1|10276.1|10278.9|10276.9|10276.6|10274.6|2384
1732023300000|2024-11-19 13:35:00|10278.5|10276.5|10278.5|10276.5|10280.1|10278.1|10278.5|10276.5|3254
1732023600000|2024-11-19 13:40:00|10278.1|10276.1|10278.5|10276.5|10279.3|10277.3|10277.8|10275.8|11409
1732023900000|2024-11-19 13:45:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10277.4|10275.4|5234
1732024200000|2024-11-19 13:50:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10277.4|10275.4|2404
1732024500000|2024-11-19 13:55:00|10278.5|10276.5|10278.9|10276.9|10279.7|10277.7|10278.1|10276.1|3596
1732024800000|2024-11-19 14:00:00|10278.5|10276.5|10277.8|10275.8|10278.9|10276.9|10277.4|10275.4|5586
1732025100000|2024-11-19 14:05:00|10277.4|10275.4|10274.6|10272.6|10277.8|10275.8|10274.2|10272.2|7688
1732025400000|2024-11-19 14:10:00|10275|10273|10274.2|10272.2|10275.8|10273.8|10273.7|10271.7|5708
1732025700000|2024-11-19 14:15:00|10274.6|10272.6|10275|10273|10275.8|10273.8|10274.2|10272.2|15147
1732026000000|2024-11-19 14:20:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10273.9|10271.9|7104
1732026300000|2024-11-19 14:25:00|10274.6|10272.6|10273.1|10271.1|10274.6|10272.6|10273.1|10271.1|4918
1732026600000|2024-11-19 14:30:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10272.3|10270.3|5293
1732026900000|2024-11-19 14:35:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10272.7|10270.7|3177
1732027200000|2024-11-19 14:40:00|10273.1|10271.1|10273.1|10271.1|10273.9|10271.9|10272.3|10270.3|4201
1732027500000|2024-11-19 14:45:00|10272.7|10270.7|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|6196
1732027800000|2024-11-19 14:50:00|10273.5|10271.5|10273.5|10271.5|10274.2|10272.2|10272.3|10270.3|16647
1732028100000|2024-11-19 14:55:00|10273.1|10271.1|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|4071
1732028400000|2024-11-19 15:00:00|10271.9|10269.9|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|15231
1732028700000|2024-11-19 15:05:00|10272.3|10270.3|10273.1|10271.1|10273.5|10271.5|10271.9|10269.9|11096
1732029000000|2024-11-19 15:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|2555
1732029300000|2024-11-19 15:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1433
1732029600000|2024-11-19 15:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1345
1732029900000|2024-11-19 15:25:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|9392
1732030200000|2024-11-19 15:30:00|10272.9|10270.9|10271.5|10269.5|10273.1|10271.1|10271.1|10269.1|1758
1732030500000|2024-11-19 15:35:00|10271.9|10269.9|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|1702
1732030800000|2024-11-19 15:40:00|10271.5|10269.5|10272.3|10270.3|10272.7|10270.7|10271.1|10269.1|3681
1732031100000|2024-11-19 15:45:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|1891
1732031400000|2024-11-19 15:50:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|1773
1732031700000|2024-11-19 15:55:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|2043
1732032000000|2024-11-19 16:00:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|3628
1732032300000|2024-11-19 16:05:00|10272.3|10270.3|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|1683
1732032600000|2024-11-19 16:10:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|929
1732032900000|2024-11-19 16:15:00|10272.7|10270.7|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|1499
1732033200000|2024-11-19 16:20:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|2763
1732033500000|2024-11-19 16:25:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1231
1732033800000|2024-11-19 16:30:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|2162
1732034100000|2024-11-19 16:35:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|18868
1732034400000|2024-11-19 16:40:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|1932
1732034700000|2024-11-19 16:45:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|992
1732035000000|2024-11-19 16:50:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|887
1732035300000|2024-11-19 16:55:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|2219
1732035600000|2024-11-19 17:00:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|1407
1732035900000|2024-11-19 17:05:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|868
1732036200000|2024-11-19 17:10:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|621
1732036500000|2024-11-19 17:15:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|629
1732036800000|2024-11-19 17:20:00|10271.5|10269.5|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|1677
1732037100000|2024-11-19 17:25:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|2571
1732037400000|2024-11-19 17:30:00|10271.7|10269.7|10271.5|10269.5|10271.7|10269.7|10271.5|10269.5|543
1732037700000|2024-11-19 17:35:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|362
1732038000000|2024-11-19 17:40:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1157
1732038300000|2024-11-19 17:45:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|568
1732038600000|2024-11-19 17:50:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1165
1732038900000|2024-11-19 17:55:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|3668
1732039200000|2024-11-19 18:00:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1120
1732039500000|2024-11-19 18:05:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|800
1732039800000|2024-11-19 18:10:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|3356
1732040100000|2024-11-19 18:15:00|10269.6|10267.6|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|759
1732040400000|2024-11-19 18:20:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|2272
1732040700000|2024-11-19 18:25:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|4311
1732041000000|2024-11-19 18:30:00|10270.7|10268.7|10270.9|10268.9|10271.1|10269.1|10270.7|10268.7|411
1732041300000|2024-11-19 18:35:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|6678
1732041600000|2024-11-19 18:40:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|344
1732041900000|2024-11-19 18:45:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|765
1732042200000|2024-11-19 18:50:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|760
1732042500000|2024-11-19 18:55:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1083
1732042800000|2024-11-19 19:00:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|575
1732043100000|2024-11-19 19:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|921
1732043400000|2024-11-19 19:10:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1191
1732043700000|2024-11-19 19:15:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|931
1732044000000|2024-11-19 19:20:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|839
1732044300000|2024-11-19 19:25:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|204
1732044600000|2024-11-19 19:30:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|663
1732044900000|2024-11-19 19:35:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|2869
1732045200000|2024-11-19 19:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|2335
1732045500000|2024-11-19 19:45:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|1427
1732045800000|2024-11-19 19:50:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|663
1732046100000|2024-11-19 19:55:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|3515
1732046400000|2024-11-19 20:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|2043
1732046700000|2024-11-19 20:05:00|10269.9|10267.9|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|837
1732047000000|2024-11-19 20:10:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1846
1732047300000|2024-11-19 20:15:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|925
1732047600000|2024-11-19 20:20:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1698
1732047900000|2024-11-19 20:25:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|823
1732048200000|2024-11-19 20:30:00|||||||||864
1732048500000|2024-11-19 20:35:00|||||||||1330
1732048800000|2024-11-19 20:40:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|2032
1732049100000|2024-11-19 20:45:00|||||||||873
1732049400000|2024-11-19 20:50:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1221
1732049700000|2024-11-19 20:55:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|2160
1732050000000|2024-11-19 21:00:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|3497
1732050300000|2024-11-19 21:05:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10268|10266|984
1732050600000|2024-11-19 21:10:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|464
1732050900000|2024-11-19 21:15:00|||||||||1314
1732051200000|2024-11-19 21:20:00|||||||||128
1732051500000|2024-11-19 21:25:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|813
1732051800000|2024-11-19 21:30:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|2920
1732052100000|2024-11-19 21:35:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|1080
1732052400000|2024-11-19 21:40:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|1080
1732052700000|2024-11-19 21:45:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|844
1732053000000|2024-11-19 21:50:00|||||||||252
1732053300000|2024-11-19 21:55:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|1413
1732057200000|2024-11-19 23:00:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|257
1732057500000|2024-11-19 23:05:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|82
1732057800000|2024-11-19 23:10:00|10267.8|10265.8|10268|10266|10268.4|10266.4|10267.8|10265.8|168
1732058100000|2024-11-19 23:15:00|||||||||68
1732058400000|2024-11-19 23:20:00|||||||||13
1732058700000|2024-11-19 23:25:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.2|10266.2|39
1732059000000|2024-11-19 23:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|103
1732059300000|2024-11-19 23:35:00|10268|10266|10268|10266|10268|10266|10268|10266|45
1732059600000|2024-11-19 23:40:00|||||||||44
1732059900000|2024-11-19 23:45:00|10268.2|10266.2|10267.6|10265.6|10268.2|10266.2|10267.6|10265.6|150
1732060200000|2024-11-19 23:50:00|||||||||475
1732060500000|2024-11-19 23:55:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|448
1732060800000|2024-11-20 00:00:00|||||||||19
1732061100000|2024-11-20 00:05:00|10268.2|10266.2|10268.8|10266.8|10268.8|10266.8|10268.2|10266.2|160
1732061400000|2024-11-20 00:10:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|259
1732061700000|2024-11-20 00:15:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|203
1732062000000|2024-11-20 00:20:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|189
1732062300000|2024-11-20 00:25:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|301
1732062600000|2024-11-20 00:30:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|453
1732062900000|2024-11-20 00:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|93
1732063200000|2024-11-20 00:40:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|197
1732063500000|2024-11-20 00:45:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.8|10267.8|285
1732063800000|2024-11-20 00:50:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|551
1732064100000|2024-11-20 00:55:00|||||||||152
1732064400000|2024-11-20 01:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|383
1732064700000|2024-11-20 01:05:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|123
1732065000000|2024-11-20 01:10:00|10270.3|10268.3|10269.9|10267.9|10270.5|10268.5|10269.9|10267.9|372
1732065300000|2024-11-20 01:15:00|||||||||40
1732065600000|2024-11-20 01:20:00|||||||||187
1732065900000|2024-11-20 01:25:00|||||||||285
1732066200000|2024-11-20 01:30:00|||||||||86
1732066500000|2024-11-20 01:35:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|138
1732066800000|2024-11-20 01:40:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|282
1732067100000|2024-11-20 01:45:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|58
1732067400000|2024-11-20 01:50:00|10270.5|10268.5|10270.5|10268.5|10270.5|10268.5|10270.5|10268.5|92
1732067700000|2024-11-20 01:55:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|80
1732068000000|2024-11-20 02:00:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|296
1732068300000|2024-11-20 02:05:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|505
1732068600000|2024-11-20 02:10:00|||||||||36
1732068900000|2024-11-20 02:15:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|56
1732069200000|2024-11-20 02:20:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|33
1732069500000|2024-11-20 02:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|89
1732069800000|2024-11-20 02:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|44
1732070100000|2024-11-20 02:35:00|||||||||16
1732070700000|2024-11-20 02:45:00|||||||||121
1732071000000|2024-11-20 02:50:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|18
1732071600000|2024-11-20 03:00:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|188
1732071900000|2024-11-20 03:05:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|819
1732072200000|2024-11-20 03:10:00|||||||||143
1732072500000|2024-11-20 03:15:00|||||||||6
1732072800000|2024-11-20 03:20:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|125
1732073100000|2024-11-20 03:25:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|2281
1732073400000|2024-11-20 03:30:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|240
1732073700000|2024-11-20 03:35:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|671
1732074000000|2024-11-20 03:40:00|10268|10266|10268|10266|10268|10266|10268|10266|581
1732074300000|2024-11-20 03:45:00|||||||||3
1732074600000|2024-11-20 03:50:00|10267.6|10265.6|10267.8|10265.8|10268|10266|10267.6|10265.6|557
1732074900000|2024-11-20 03:55:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|151
1732075200000|2024-11-20 04:00:00|||||||||158
1732075500000|2024-11-20 04:05:00|||||||||12
1732075800000|2024-11-20 04:10:00|||||||||32
1732076100000|2024-11-20 04:15:00|||||||||1
1732076400000|2024-11-20 04:20:00|||||||||86
1732076700000|2024-11-20 04:25:00|||||||||57
1732077000000|2024-11-20 04:30:00|10268|10266|10268|10266|10268|10266|10268|10266|575
1732077300000|2024-11-20 04:35:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|2012
1732077600000|2024-11-20 04:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.2|10266.2|163
1732077900000|2024-11-20 04:45:00|||||||||55
1732078200000|2024-11-20 04:50:00|||||||||53
1732078500000|2024-11-20 04:55:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|93
1732078800000|2024-11-20 05:00:00|10268|10266|10268|10266|10268|10266|10268|10266|121
1732079100000|2024-11-20 05:05:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|223
1732079400000|2024-11-20 05:10:00|||||||||3
1732079700000|2024-11-20 05:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|82
1732080000000|2024-11-20 05:20:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|71
1732080300000|2024-11-20 05:25:00|||||||||41
1732080600000|2024-11-20 05:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|255
1732080900000|2024-11-20 05:35:00|||||||||257
1732081200000|2024-11-20 05:40:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|199
1732081500000|2024-11-20 05:45:00|||||||||146
1732081800000|2024-11-20 05:50:00|||||||||22
1732082100000|2024-11-20 05:55:00|||||||||608
1732082400000|2024-11-20 06:00:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|58
1732082700000|2024-11-20 06:05:00|10268|10266|10268|10266|10268|10266|10268|10266|105
1732083000000|2024-11-20 06:10:00|||||||||30
1732083300000|2024-11-20 06:15:00|||||||||236
1732083600000|2024-11-20 06:20:00|||||||||1
1732083900000|2024-11-20 06:25:00|10267.8|10265.8|10266.8|10264.8|10267.8|10265.8|10266.8|10264.8|917
1732084200000|2024-11-20 06:30:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|653
1732084500000|2024-11-20 06:35:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|5140
1732084800000|2024-11-20 06:40:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|265
1732085100000|2024-11-20 06:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|336
1732085400000|2024-11-20 06:50:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|225
1732085700000|2024-11-20 06:55:00|10267|10265|10267|10265|10267.2|10265.2|10266.8|10264.8|281
1732086000000|2024-11-20 07:00:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10265.6|10263.6|1648
1732086300000|2024-11-20 07:05:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|923
1732086600000|2024-11-20 07:10:00|10265.8|10263.8|10266|10264|10266.4|10264.4|10265.6|10263.6|1505
1732086900000|2024-11-20 07:15:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|460
1732087200000|2024-11-20 07:20:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|885
1732087500000|2024-11-20 07:25:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|87
1732087800000|2024-11-20 07:30:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|1193
1732088100000|2024-11-20 07:35:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10265.6|10263.6|1457
1732088400000|2024-11-20 07:40:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|3819
1732088700000|2024-11-20 07:45:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1151
1732089000000|2024-11-20 07:50:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|50
1732089300000|2024-11-20 07:55:00|10266.4|10264.4|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|1689
1732089600000|2024-11-20 08:00:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|7660
1732089900000|2024-11-20 08:05:00|10266|10264|10265.3|10263.3|10266.2|10264.2|10265.3|10263.3|1902
1732090200000|2024-11-20 08:10:00|||||||||352
1732090500000|2024-11-20 08:15:00|10265.1|10263.1|10265.6|10263.6|10266|10264|10264.9|10262.9|2429
1732090800000|2024-11-20 08:20:00|10265.3|10263.3|10266.4|10264.4|10266.8|10264.8|10265.3|10263.3|1380
1732091100000|2024-11-20 08:25:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|844
1732091400000|2024-11-20 08:30:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|695
1732091700000|2024-11-20 08:35:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|872
1732092000000|2024-11-20 08:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|493
1732092300000|2024-11-20 08:45:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|551
1732092600000|2024-11-20 08:50:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|388
1732092900000|2024-11-20 08:55:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|264
1732093200000|2024-11-20 09:00:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|463
1732093500000|2024-11-20 09:05:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|803
1732093800000|2024-11-20 09:10:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|870
1732094100000|2024-11-20 09:15:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|458
1732094400000|2024-11-20 09:20:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|6372
1732094700000|2024-11-20 09:25:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|1613
1732095000000|2024-11-20 09:30:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|222
1732095300000|2024-11-20 09:35:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|558
1732095600000|2024-11-20 09:40:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|404
1732095900000|2024-11-20 09:45:00|10265.8|10263.8|10266|10264|10266|10264|10265.8|10263.8|123
1732096200000|2024-11-20 09:50:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|881
1732096500000|2024-11-20 09:55:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|991
1732096800000|2024-11-20 10:00:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|461
1732097100000|2024-11-20 10:05:00|10264.9|10262.9|10266|10264|10266|10264|10264.9|10262.9|2693
1732097400000|2024-11-20 10:10:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|1479
1732097700000|2024-11-20 10:15:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1087
1732098000000|2024-11-20 10:20:00|||||||||251
1732098300000|2024-11-20 10:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1719
1732098600000|2024-11-20 10:30:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|843
1732098900000|2024-11-20 10:35:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|813
1732099200000|2024-11-20 10:40:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|724
1732099500000|2024-11-20 10:45:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|295
1732099800000|2024-11-20 10:50:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|121
1732100100000|2024-11-20 10:55:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|28
1732100400000|2024-11-20 11:00:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|76
1732100700000|2024-11-20 11:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1111
1732101000000|2024-11-20 11:10:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|732
1732101300000|2024-11-20 11:15:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1965
1732101600000|2024-11-20 11:20:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|145
1732101900000|2024-11-20 11:25:00|||||||||512
1732102200000|2024-11-20 11:30:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|511
1732102500000|2024-11-20 11:35:00|||||||||171
1732102800000|2024-11-20 11:40:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|709
1732103100000|2024-11-20 11:45:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|904
1732103400000|2024-11-20 11:50:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|246
1732103700000|2024-11-20 11:55:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|488
1732104000000|2024-11-20 12:00:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|1315
1732104300000|2024-11-20 12:05:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|221
1732104600000|2024-11-20 12:10:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|509
1732104900000|2024-11-20 12:15:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|118
1732105200000|2024-11-20 12:20:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|287
1732105500000|2024-11-20 12:25:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|544
1732105800000|2024-11-20 12:30:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|179
1732106100000|2024-11-20 12:35:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|1241
1732106400000|2024-11-20 12:40:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|2213
1732106700000|2024-11-20 12:45:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|813
1732107000000|2024-11-20 12:50:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|476
1732107300000|2024-11-20 12:55:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|2743
1732107600000|2024-11-20 13:00:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|1531
1732107900000|2024-11-20 13:05:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|975
1732108200000|2024-11-20 13:10:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10263.7|10261.7|5487
1732108500000|2024-11-20 13:15:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|6509
1732108800000|2024-11-20 13:20:00|10265.6|10263.6|10263.7|10261.7|10265.6|10263.6|10263.3|10261.3|7352
1732109100000|2024-11-20 13:25:00|10263.3|10261.3|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|2099
1732109400000|2024-11-20 13:30:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1816
1732109700000|2024-11-20 13:35:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|3068
1732110000000|2024-11-20 13:40:00|10262.9|10260.9|10264.1|10262.1|10264.5|10262.5|10262.9|10260.9|866
1732110300000|2024-11-20 13:45:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|871
1732110600000|2024-11-20 13:50:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1312
1732110900000|2024-11-20 13:55:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1113
1732111200000|2024-11-20 14:00:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|3717
1732111500000|2024-11-20 14:05:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|23262
1732111800000|2024-11-20 14:10:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1888
1732112100000|2024-11-20 14:15:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|3261
1732112400000|2024-11-20 14:20:00|10264.1|10262.1|10264.5|10262.5|10266.8|10264.8|10263.3|10261.3|17340
1732112700000|2024-11-20 14:25:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10262.9|10260.9|2063
1732113000000|2024-11-20 14:30:00|10264.1|10262.1|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|7542
1732113300000|2024-11-20 14:35:00|10265.6|10263.6|10264.9|10262.9|10266|10264|10264.5|10262.5|5430
1732113600000|2024-11-20 14:40:00|10264.5|10262.5|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|7915
1732113900000|2024-11-20 14:45:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|2692
1732114200000|2024-11-20 14:50:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.5|10262.5|2334
1732114500000|2024-11-20 14:55:00|10265.3|10263.3|10266.4|10264.4|10266.4|10264.4|10265.3|10263.3|12730
1732114800000|2024-11-20 15:00:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1005
1732115100000|2024-11-20 15:05:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|1947
1732115400000|2024-11-20 15:10:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266|10264|3565
1732115700000|2024-11-20 15:15:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|3015
1732116000000|2024-11-20 15:20:00|10267.2|10265.2|10266|10264|10267.8|10265.8|10266|10264|2310
1732116300000|2024-11-20 15:25:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|3392
1732116600000|2024-11-20 15:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266|10264|4758
1732116900000|2024-11-20 15:35:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10266|10264|2704
1732117200000|2024-11-20 15:40:00|10265.8|10263.8|10266|10264|10266.4|10264.4|10265.6|10263.6|3596
1732117500000|2024-11-20 15:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1085
1732117800000|2024-11-20 15:50:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|6829
1732118100000|2024-11-20 15:55:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|26992
1732118400000|2024-11-20 16:00:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|3716
1732118700000|2024-11-20 16:05:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|4656
1732119000000|2024-11-20 16:10:00|10264.5|10262.5|10264.5|10262.5|10265.6|10263.6|10264.1|10262.1|3564
1732119300000|2024-11-20 16:15:00|10264.1|10262.1|10264.9|10262.9|10265.3|10263.3|10263.7|10261.7|1664
1732119600000|2024-11-20 16:20:00|10264.7|10262.7|10267.6|10265.6|10268|10266|10264.7|10262.7|15397
1732119900000|2024-11-20 16:25:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1706
1732120200000|2024-11-20 16:30:00|10268|10266|10266.8|10264.8|10268|10266|10266.8|10264.8|21739
1732120500000|2024-11-20 16:35:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1424
1732120800000|2024-11-20 16:40:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|1425
1732121100000|2024-11-20 16:45:00|10266.8|10264.8|10266.2|10264.2|10267|10265|10266|10264|8160
1732121400000|2024-11-20 16:50:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.6|10263.6|45188
1732121700000|2024-11-20 16:55:00|10266.4|10264.4|10264.9|10262.9|10266.4|10264.4|10264.9|10262.9|9154
1732122000000|2024-11-20 17:00:00|10264.5|10262.5|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|2313
1732122300000|2024-11-20 17:05:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1272
1732122600000|2024-11-20 17:10:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|2736
1732122900000|2024-11-20 17:15:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|3039
1732123200000|2024-11-20 17:20:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|1266
1732123500000|2024-11-20 17:25:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1967
1732123800000|2024-11-20 17:30:00|10266|10264|10265.6|10263.6|10266|10264|10265.3|10263.3|2436
1732124100000|2024-11-20 17:35:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1514
1732124400000|2024-11-20 17:40:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|2817
1732124700000|2024-11-20 17:45:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|779
1732125000000|2024-11-20 17:50:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10264.9|10262.9|1459
1732125300000|2024-11-20 17:55:00|10266|10264|10266.2|10264.2|10266.4|10264.4|10265.6|10263.6|1353
1732125600000|2024-11-20 18:00:00|10266|10264|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|3483
1732125900000|2024-11-20 18:05:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|970
1732126200000|2024-11-20 18:10:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|3347
1732126500000|2024-11-20 18:15:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|5504
1732126800000|2024-11-20 18:20:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|67953
1732127100000|2024-11-20 18:25:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|1944
1732127400000|2024-11-20 18:30:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|828
1732127700000|2024-11-20 18:35:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|6296
1732128000000|2024-11-20 18:40:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|7498
1732128300000|2024-11-20 18:45:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|11313
1732128600000|2024-11-20 18:50:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|1038
1732128900000|2024-11-20 18:55:00|10263.7|10261.7|10263.3|10261.3|10264.5|10262.5|10263.3|10261.3|2756
1732129200000|2024-11-20 19:00:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|1552
1732129500000|2024-11-20 19:05:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|2810
1732129800000|2024-11-20 19:10:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|170
1732130100000|2024-11-20 19:15:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|1105
1732130400000|2024-11-20 19:20:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|894
1732130700000|2024-11-20 19:25:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1247
1732131000000|2024-11-20 19:30:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1576
1732131300000|2024-11-20 19:35:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|632
1732131600000|2024-11-20 19:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|987
1732131900000|2024-11-20 19:45:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|734
1732132200000|2024-11-20 19:50:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|195
1732132500000|2024-11-20 19:55:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|4070
1732132800000|2024-11-20 20:00:00|10264.1|10262.1|10262.5|10260.5|10264.1|10262.1|10262.5|10260.5|12800
1732133100000|2024-11-20 20:05:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|4295
1732133400000|2024-11-20 20:10:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|2478
1732133700000|2024-11-20 20:15:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|10544
1732134000000|2024-11-20 20:20:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|1024
1732134300000|2024-11-20 20:25:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|1302
1732134600000|2024-11-20 20:30:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1178
1732134900000|2024-11-20 20:35:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|6351
1732135200000|2024-11-20 20:40:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|13315
1732135500000|2024-11-20 20:45:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|751
1732135800000|2024-11-20 20:50:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|824
1732136100000|2024-11-20 20:55:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|2717
1732136400000|2024-11-20 21:00:00|10261.7|10259.7|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|3916
1732136700000|2024-11-20 21:05:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|2120
1732137000000|2024-11-20 21:10:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|3298
1732137300000|2024-11-20 21:15:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|743
1732137600000|2024-11-20 21:20:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|564
1732137900000|2024-11-20 21:25:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1721
1732138200000|2024-11-20 21:30:00|||||||||672
1732138500000|2024-11-20 21:35:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1440
1732138800000|2024-11-20 21:40:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1027
1732139100000|2024-11-20 21:45:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|544
1732139400000|2024-11-20 21:50:00|||||||||781
1732139700000|2024-11-20 21:55:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|994
1732143600000|2024-11-20 23:00:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|404
1732143900000|2024-11-20 23:05:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|179
1732144200000|2024-11-20 23:10:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|76
1732144500000|2024-11-20 23:15:00|10262.7|10260.7|10262.7|10260.7|10262.9|10260.9|10262.7|10260.7|74
1732144800000|2024-11-20 23:20:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|279
1732145100000|2024-11-20 23:25:00|||||||||13
1732145400000|2024-11-20 23:30:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|48
1732145700000|2024-11-20 23:35:00|||||||||43
1732146000000|2024-11-20 23:40:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|91
1732146300000|2024-11-20 23:45:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|714
1732146600000|2024-11-20 23:50:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|25
1732146900000|2024-11-20 23:55:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|370
1732147200000|2024-11-21 00:00:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|503
1732147500000|2024-11-21 00:05:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|108
1732147800000|2024-11-21 00:10:00|10263.1|10261.1|10262.9|10260.9|10263.1|10261.1|10262.9|10260.9|34
1732148100000|2024-11-21 00:15:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|38
1732148400000|2024-11-21 00:20:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|324
1732148700000|2024-11-21 00:25:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|155
1732149000000|2024-11-21 00:30:00|||||||||2
1732149300000|2024-11-21 00:35:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|495
1732149600000|2024-11-21 00:40:00|10263.9|10261.9|10263.7|10261.7|10263.9|10261.9|10263.7|10261.7|144
1732149900000|2024-11-21 00:45:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|240
1732150200000|2024-11-21 00:50:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|161
1732150500000|2024-11-21 00:55:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1453
1732150800000|2024-11-21 01:00:00|10263.5|10261.5|10262.9|10260.9|10263.5|10261.5|10262.5|10260.5|1174
1732151100000|2024-11-21 01:05:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|1114
1732151400000|2024-11-21 01:10:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|304
1732151700000|2024-11-21 01:15:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|44
1732152000000|2024-11-21 01:20:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|193
1732152300000|2024-11-21 01:25:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|35
1732152600000|2024-11-21 01:30:00|10263.5|10261.5|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|385
1732152900000|2024-11-21 01:35:00|10263.5|10261.5|10262.9|10260.9|10263.5|10261.5|10262.9|10260.9|160
1732153200000|2024-11-21 01:40:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|569
1732153500000|2024-11-21 01:45:00|10262.9|10260.9|10263.1|10261.1|10263.3|10261.3|10262.9|10260.9|67
1732153800000|2024-11-21 01:50:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|351
1732154100000|2024-11-21 01:55:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|262
1732154400000|2024-11-21 02:00:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|341
1732154700000|2024-11-21 02:05:00|10262.7|10260.7|10262.7|10260.7|10262.7|10260.7|10262.7|10260.7|576
1732155000000|2024-11-21 02:10:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|34
1732155300000|2024-11-21 02:15:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|806
1732155600000|2024-11-21 02:20:00|||||||||208
1732155900000|2024-11-21 02:25:00|||||||||208
1732156200000|2024-11-21 02:30:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|335
1732156500000|2024-11-21 02:35:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|820
1732156800000|2024-11-21 02:40:00|||||||||11
1732157100000|2024-11-21 02:45:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|790
1732157400000|2024-11-21 02:50:00|||||||||18
1732157700000|2024-11-21 02:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|84
1732158000000|2024-11-21 03:00:00|||||||||82
1732158300000|2024-11-21 03:05:00|10261.7|10259.7|10261.7|10259.7|10261.9|10259.9|10261.7|10259.7|503
1732158600000|2024-11-21 03:10:00|||||||||547
1732158900000|2024-11-21 03:15:00|||||||||197
1732159200000|2024-11-21 03:20:00|||||||||209
1732159500000|2024-11-21 03:25:00|||||||||455
1732159800000|2024-11-21 03:30:00|||||||||862
1732160100000|2024-11-21 03:35:00|||||||||252
1732160400000|2024-11-21 03:40:00|10261.9|10259.9|10261.7|10259.7|10261.9|10259.9|10261.7|10259.7|139
1732160700000|2024-11-21 03:45:00|10261.9|10259.9|10261.7|10259.7|10261.9|10259.9|10261.7|10259.7|188
1732161000000|2024-11-21 03:50:00|||||||||202
1732161300000|2024-11-21 03:55:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|508
1732161600000|2024-11-21 04:00:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|129
1732161900000|2024-11-21 04:05:00|||||||||56
1732162200000|2024-11-21 04:10:00|||||||||122
1732162500000|2024-11-21 04:15:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|291
1732162800000|2024-11-21 04:20:00|||||||||10
1732163100000|2024-11-21 04:25:00|||||||||10
1732163400000|2024-11-21 04:30:00|||||||||850
1732163700000|2024-11-21 04:35:00|||||||||48
1732164000000|2024-11-21 04:40:00|||||||||427
1732164300000|2024-11-21 04:45:00|||||||||334
1732164600000|2024-11-21 04:50:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|226
1732164900000|2024-11-21 04:55:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|243
1732165200000|2024-11-21 05:00:00|||||||||23
1732165500000|2024-11-21 05:05:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|277
1732165800000|2024-11-21 05:10:00|||||||||301
1732166100000|2024-11-21 05:15:00|||||||||465
1732166400000|2024-11-21 05:20:00|||||||||220
1732166700000|2024-11-21 05:25:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|62
1732167000000|2024-11-21 05:30:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|199
1732167300000|2024-11-21 05:35:00|||||||||307
1732167600000|2024-11-21 05:40:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|447
1732167900000|2024-11-21 05:45:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|93
1732168200000|2024-11-21 05:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|193
1732168500000|2024-11-21 05:55:00|||||||||144
1732168800000|2024-11-21 06:00:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|158
1732169100000|2024-11-21 06:05:00|||||||||72
1732169400000|2024-11-21 06:10:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|1323
1732169700000|2024-11-21 06:15:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|1163
1732170000000|2024-11-21 06:20:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|219
1732170300000|2024-11-21 06:25:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|722
1732170600000|2024-11-21 06:30:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|247
1732170900000|2024-11-21 06:35:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|173
1732171200000|2024-11-21 06:40:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|219
1732171500000|2024-11-21 06:45:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|76
1732171800000|2024-11-21 06:50:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|47
1732172100000|2024-11-21 06:55:00|||||||||9
1732172400000|2024-11-21 07:00:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|550
1732172700000|2024-11-21 07:05:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|474
1732173000000|2024-11-21 07:10:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|113
1732173300000|2024-11-21 07:15:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|259
1732173600000|2024-11-21 07:20:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|527
1732173900000|2024-11-21 07:25:00|10261.7|10259.7|10263.7|10261.7|10264.3|10262.3|10261.7|10259.7|2801
1732174200000|2024-11-21 07:30:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.3|10260.3|1103
1732174500000|2024-11-21 07:35:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|877
1732174800000|2024-11-21 07:40:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|887
1732175100000|2024-11-21 07:45:00|10263.3|10261.3|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|729
1732175400000|2024-11-21 07:50:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|5027
1732175700000|2024-11-21 07:55:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|9377
1732176000000|2024-11-21 08:00:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|1180
1732176300000|2024-11-21 08:05:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|1708
1732176600000|2024-11-21 08:10:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|923
1732176900000|2024-11-21 08:15:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|589
1732177200000|2024-11-21 08:20:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|23507
1732177500000|2024-11-21 08:25:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|1243
1732177800000|2024-11-21 08:30:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|2192
1732178100000|2024-11-21 08:35:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|2199
1732178400000|2024-11-21 08:40:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|728
1732178700000|2024-11-21 08:45:00|10264.9|10262.9|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|1068
1732179000000|2024-11-21 08:50:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|2201
1732179300000|2024-11-21 08:55:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|927
1732179600000|2024-11-21 09:00:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|934
1732179900000|2024-11-21 09:05:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|2294
1732180200000|2024-11-21 09:10:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|1509
1732180500000|2024-11-21 09:15:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|628
1732180800000|2024-11-21 09:20:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|855
1732181100000|2024-11-21 09:25:00|10266|10264|10266|10264|10266.8|10264.8|10266|10264|1295
1732181400000|2024-11-21 09:30:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266|10264|445
1732181700000|2024-11-21 09:35:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|833
1732182000000|2024-11-21 09:40:00|10267|10265|10266|10264|10267.2|10265.2|10266|10264|2872
1732182300000|2024-11-21 09:45:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.3|10263.3|2512
1732182600000|2024-11-21 09:50:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|1072
1732182900000|2024-11-21 09:55:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|846
1732183200000|2024-11-21 10:00:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.6|10263.6|2889
1732183500000|2024-11-21 10:05:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|1260
1732183800000|2024-11-21 10:10:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266|10264|2379
1732184100000|2024-11-21 10:15:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|498
1732184400000|2024-11-21 10:20:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|739
1732184700000|2024-11-21 10:25:00|10268|10266|10267.2|10265.2|10268|10266|10266.8|10264.8|1262
1732185000000|2024-11-21 10:30:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1198
1732185300000|2024-11-21 10:35:00|10267|10265|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|2519
1732185600000|2024-11-21 10:40:00|10267.2|10265.2|10267.2|10265.2|10268|10266|10266.8|10264.8|2043
1732185900000|2024-11-21 10:45:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|2662
1732186200000|2024-11-21 10:50:00|10266|10264|10265.3|10263.3|10266|10264|10264.9|10262.9|2146
1732186500000|2024-11-21 10:55:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|627
1732186800000|2024-11-21 11:00:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|902
1732187100000|2024-11-21 11:05:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|557
1732187400000|2024-11-21 11:10:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|547
1732187700000|2024-11-21 11:15:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|1218
1732188000000|2024-11-21 11:20:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|163
1732188300000|2024-11-21 11:25:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|811
1732188600000|2024-11-21 11:30:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1869
1732188900000|2024-11-21 11:35:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|2040
1732189200000|2024-11-21 11:40:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|553
1732189500000|2024-11-21 11:45:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|423
1732189800000|2024-11-21 11:50:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|2137
1732190100000|2024-11-21 11:55:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|580
1732190400000|2024-11-21 12:00:00|10263.7|10261.7|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|2714
1732190700000|2024-11-21 12:05:00|10263.7|10261.7|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|609
1732191000000|2024-11-21 12:10:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1009
1732191300000|2024-11-21 12:15:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|4907
1732191600000|2024-11-21 12:20:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|13719
1732191900000|2024-11-21 12:25:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|701
1732192200000|2024-11-21 12:30:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1964
1732192500000|2024-11-21 12:35:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|196
1732192800000|2024-11-21 12:40:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|1458
1732193100000|2024-11-21 12:45:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|400
1732193400000|2024-11-21 12:50:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|1632
1732193700000|2024-11-21 12:55:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|4755
1732194000000|2024-11-21 13:00:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|2086
1732194300000|2024-11-21 13:05:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|11805
1732194600000|2024-11-21 13:10:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|1552
1732194900000|2024-11-21 13:15:00|10263.7|10261.7|10262.5|10260.5|10264.1|10262.1|10262.5|10260.5|3140
1732195200000|2024-11-21 13:20:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10261.4|10259.4|3635
1732195500000|2024-11-21 13:25:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|6233
1732195800000|2024-11-21 13:30:00|10261|10259|10264.1|10262.1|10264.5|10262.5|10261|10259|11861
1732196100000|2024-11-21 13:35:00|10264.5|10262.5|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|3304
1732196400000|2024-11-21 13:40:00|10264.9|10262.9|10266|10264|10266.8|10264.8|10264.9|10262.9|16126
1732196700000|2024-11-21 13:45:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10265.6|10263.6|22291
1732197000000|2024-11-21 13:50:00|10266.4|10264.4|10265.6|10263.6|10266.8|10264.8|10265.3|10263.3|3581
1732197300000|2024-11-21 13:55:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|2954
1732197600000|2024-11-21 14:00:00|10265.3|10263.3|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|2656
1732197900000|2024-11-21 14:05:00|10264.5|10262.5|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|3218
1732198200000|2024-11-21 14:10:00|10263.1|10261.1|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|40822
1732198500000|2024-11-21 14:15:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|2035
1732198800000|2024-11-21 14:20:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|990
1732199100000|2024-11-21 14:25:00|10261.7|10259.7|10262.9|10260.9|10262.9|10260.9|10261.7|10259.7|2595
1732199400000|2024-11-21 14:30:00|10263.3|10261.3|10264.5|10262.5|10264.5|10262.5|10262.9|10260.9|6440
1732199700000|2024-11-21 14:35:00|10264.9|10262.9|10265.6|10263.6|10266|10264|10264.5|10262.5|3174
1732200000000|2024-11-21 14:40:00|10265.3|10263.3|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|10888
1732200300000|2024-11-21 14:45:00|10264.1|10262.1|10263.3|10261.3|10264.9|10262.9|10263.3|10261.3|21661
1732200600000|2024-11-21 14:50:00|10263.7|10261.7|10265.3|10263.3|10265.3|10263.3|10262.9|10260.9|11079
1732200900000|2024-11-21 14:55:00|10264.9|10262.9|10265.6|10263.6|10266|10264|10264.9|10262.9|4625
1732201200000|2024-11-21 15:00:00|10266|10264|10266|10264|10266.8|10264.8|10265.6|10263.6|5391
1732201500000|2024-11-21 15:05:00|10265.6|10263.6|10266|10264|10266|10264|10264.9|10262.9|2453
1732201800000|2024-11-21 15:10:00|10266.4|10264.4|10264.9|10262.9|10266.4|10264.4|10264.9|10262.9|7725
1732202100000|2024-11-21 15:15:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|23638
1732202400000|2024-11-21 15:20:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|20536
1732202700000|2024-11-21 15:25:00|10264.5|10262.5|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|68207
1732203000000|2024-11-21 15:30:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|20449
1732203300000|2024-11-21 15:35:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|4099
1732203600000|2024-11-21 15:40:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|22692
1732203900000|2024-11-21 15:45:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|25412
1732204200000|2024-11-21 15:50:00|10262.1|10260.1|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|3591
1732204500000|2024-11-21 15:55:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|5960
1732204800000|2024-11-21 16:00:00|10261.7|10259.7|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|7948
1732205100000|2024-11-21 16:05:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10261.4|10259.4|14888
1732205400000|2024-11-21 16:10:00|10262.5|10260.5|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|6893
1732205700000|2024-11-21 16:15:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|5093
1732206000000|2024-11-21 16:20:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10261.7|10259.7|1643
1732206300000|2024-11-21 16:25:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|13960
1732206600000|2024-11-21 16:30:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10260.6|10258.6|23880
1732206900000|2024-11-21 16:35:00|10260.6|10258.6|10261|10259|10261|10259|10260.2|10258.2|11715
1732207200000|2024-11-21 16:40:00|10260.6|10258.6|10259|10257|10260.6|10258.6|10259|10257|33833
1732207500000|2024-11-21 16:45:00|10258.6|10256.6|10259.8|10257.8|10260.2|10258.2|10258.6|10256.6|17112
1732207800000|2024-11-21 16:50:00|10259.4|10257.4|10260.6|10258.6|10261|10259|10259|10257|17542
1732208100000|2024-11-21 16:55:00|10260.2|10258.2|10259|10257|10260.6|10258.6|10259|10257|2754
1732208400000|2024-11-21 17:00:00|10258.6|10256.6|10259|10257|10259.8|10257.8|10258.2|10256.2|3686
1732208700000|2024-11-21 17:05:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|6616
1732209000000|2024-11-21 17:10:00|10258.6|10256.6|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|14473
1732209300000|2024-11-21 17:15:00|10258.2|10256.2|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|10160
1732209600000|2024-11-21 17:20:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10259|10257|1846
1732209900000|2024-11-21 17:25:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|2708
1732210200000|2024-11-21 17:30:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|2339
1732210500000|2024-11-21 17:35:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|9118
1732210800000|2024-11-21 17:40:00|10260.4|10258.4|10260.2|10258.2|10261.4|10259.4|10260.2|10258.2|9253
1732211100000|2024-11-21 17:45:00|10260.6|10258.6|10259.8|10257.8|10261|10259|10259.4|10257.4|4979
1732211400000|2024-11-21 17:50:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259|10257|2422
1732211700000|2024-11-21 17:55:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|4684
1732212000000|2024-11-21 18:00:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|1779
1732212300000|2024-11-21 18:05:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259|10257|3383
1732212600000|2024-11-21 18:10:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1596
1732212900000|2024-11-21 18:15:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|16017
1732213200000|2024-11-21 18:20:00|10260.2|10258.2|10259|10257|10260.2|10258.2|10259|10257|2425
1732213500000|2024-11-21 18:25:00|10259.2|10257.2|10258.6|10256.6|10259.2|10257.2|10258.6|10256.6|602
1732213800000|2024-11-21 18:30:00|10258.4|10256.4|10257.8|10255.8|10259|10257|10257.8|10255.8|1234
1732214100000|2024-11-21 18:35:00|10258.2|10256.2|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|2917
1732214400000|2024-11-21 18:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|2294
1732214700000|2024-11-21 18:45:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|742
1732215000000|2024-11-21 18:50:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|7221
1732215300000|2024-11-21 18:55:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|1821
1732215600000|2024-11-21 19:00:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|10090
1732215900000|2024-11-21 19:05:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|3701
1732216200000|2024-11-21 19:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|550
1732216500000|2024-11-21 19:15:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1628
1732216800000|2024-11-21 19:20:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10256.3|10254.3|39657
1732217100000|2024-11-21 19:25:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|5559
1732217400000|2024-11-21 19:30:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|8472
1732217700000|2024-11-21 19:35:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|1061
1732218000000|2024-11-21 19:40:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|3965
1732218300000|2024-11-21 19:45:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|7792
1732218600000|2024-11-21 19:50:00|10256.9|10254.9|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|6290
1732218900000|2024-11-21 19:55:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|4168
1732219200000|2024-11-21 20:00:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|1502
1732219500000|2024-11-21 20:05:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|4335
1732219800000|2024-11-21 20:10:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1985
1732220100000|2024-11-21 20:15:00|||||||||2167
1732220400000|2024-11-21 20:20:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1123
1732220700000|2024-11-21 20:25:00|10255.9|10253.9|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|3732
1732221000000|2024-11-21 20:30:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|2172
1732221300000|2024-11-21 20:35:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|2326
1732221600000|2024-11-21 20:40:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|618
1732221900000|2024-11-21 20:45:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1573
1732222200000|2024-11-21 20:50:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|1059
1732222500000|2024-11-21 20:55:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|2017
1732222800000|2024-11-21 21:00:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|3138
1732223100000|2024-11-21 21:05:00|10257.1|10255.1|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|1711
1732223400000|2024-11-21 21:10:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|5849
1732223700000|2024-11-21 21:15:00|||||||||3204
1732224000000|2024-11-21 21:20:00|10255.9|10253.9|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|4937
1732224300000|2024-11-21 21:25:00|10257.1|10255.1|10255.9|10253.9|10257.1|10255.1|10255.9|10253.9|6670
1732224600000|2024-11-21 21:30:00|||||||||2041
1732224900000|2024-11-21 21:35:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|2532
1732225200000|2024-11-21 21:40:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1906
1732225500000|2024-11-21 21:45:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|1294
1732225800000|2024-11-21 21:50:00|||||||||1216
1732226100000|2024-11-21 21:55:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|4370
1732230000000|2024-11-21 23:00:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|318
1732230300000|2024-11-21 23:05:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|135
1732230600000|2024-11-21 23:10:00|||||||||19
1732230900000|2024-11-21 23:15:00|||||||||2
1732231200000|2024-11-21 23:20:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|297
1732231500000|2024-11-21 23:25:00|||||||||223
1732231800000|2024-11-21 23:30:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|355
1732232100000|2024-11-21 23:35:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|136
1732232400000|2024-11-21 23:40:00|10257.6|10255.6|10257.4|10255.4|10257.6|10255.6|10257.4|10255.4|153
1732232700000|2024-11-21 23:45:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|355
1732233000000|2024-11-21 23:50:00|||||||||118
1732233300000|2024-11-21 23:55:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|179
1732233600000|2024-11-22 00:00:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|274
1732233900000|2024-11-22 00:05:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|310
1732234200000|2024-11-22 00:10:00|10257.6|10255.6|10257.8|10255.8|10258.2|10256.2|10257.6|10255.6|494
1732234500000|2024-11-22 00:15:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|740
1732234800000|2024-11-22 00:20:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|349
1732235100000|2024-11-22 00:25:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|585
1732235400000|2024-11-22 00:30:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|193
1732235700000|2024-11-22 00:35:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|403
1732236000000|2024-11-22 00:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|256
1732236300000|2024-11-22 00:45:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|433
1732236600000|2024-11-22 00:50:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|439
1732236900000|2024-11-22 00:55:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|421
1732237200000|2024-11-22 01:00:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|1164
1732237500000|2024-11-22 01:05:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|234
1732237800000|2024-11-22 01:10:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|204
1732238100000|2024-11-22 01:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|228
1732238400000|2024-11-22 01:20:00|||||||||158
1732238700000|2024-11-22 01:25:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|61
1732239000000|2024-11-22 01:30:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|250
1732239300000|2024-11-22 01:35:00|||||||||118
1732239600000|2024-11-22 01:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|500
1732239900000|2024-11-22 01:45:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|244
1732240200000|2024-11-22 01:50:00|10258|10256|10257.8|10255.8|10258|10256|10257.8|10255.8|171
1732240500000|2024-11-22 01:55:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|2627
1732240800000|2024-11-22 02:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|806
1732241100000|2024-11-22 02:05:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|119
1732241400000|2024-11-22 02:10:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|258
1732241700000|2024-11-22 02:15:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|130
1732242000000|2024-11-22 02:20:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|702
1732242300000|2024-11-22 02:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|421
1732242600000|2024-11-22 02:30:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|68
1732242900000|2024-11-22 02:35:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|2169
1732243200000|2024-11-22 02:40:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|61
1732243500000|2024-11-22 02:45:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|351
1732243800000|2024-11-22 02:50:00|||||||||4
1732244100000|2024-11-22 02:55:00|||||||||7
1732244400000|2024-11-22 03:00:00|||||||||26
1732244700000|2024-11-22 03:05:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|525
1732245000000|2024-11-22 03:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|40
1732245300000|2024-11-22 03:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|990
1732245600000|2024-11-22 03:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|59
1732245900000|2024-11-22 03:25:00|10258.8|10256.8|10259|10257|10259|10257|10258.6|10256.6|682
1732246200000|2024-11-22 03:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|262
1732246500000|2024-11-22 03:35:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|579
1732246800000|2024-11-22 03:40:00|10259|10257|10259|10257|10259|10257|10259|10257|57
1732247100000|2024-11-22 03:45:00|||||||||117
1732247400000|2024-11-22 03:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|264
1732247700000|2024-11-22 03:55:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|501
1732248000000|2024-11-22 04:00:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|979
1732248300000|2024-11-22 04:05:00|||||||||632
1732248600000|2024-11-22 04:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|155
1732248900000|2024-11-22 04:15:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|240
1732249200000|2024-11-22 04:20:00|||||||||55
1732249500000|2024-11-22 04:25:00|||||||||10
1732249800000|2024-11-22 04:30:00|||||||||612
1732250100000|2024-11-22 04:35:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|1336
1732250400000|2024-11-22 04:40:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|355
1732250700000|2024-11-22 04:45:00|||||||||20
1732251000000|2024-11-22 04:50:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|211
1732251300000|2024-11-22 04:55:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.4|10256.4|68
1732251600000|2024-11-22 05:00:00|||||||||676
1732251900000|2024-11-22 05:05:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|128
1732252200000|2024-11-22 05:10:00|10259|10257|10259|10257|10259|10257|10259|10257|217
1732252500000|2024-11-22 05:15:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|429
1732252800000|2024-11-22 05:20:00|||||||||440
1732253100000|2024-11-22 05:25:00|||||||||355
1732253400000|2024-11-22 05:30:00|||||||||4794
1732253700000|2024-11-22 05:35:00|10259|10257|10259|10257|10259|10257|10259|10257|9
1732254000000|2024-11-22 05:40:00|||||||||155
1732254300000|2024-11-22 05:45:00|||||||||268
1732254600000|2024-11-22 05:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|373
1732254900000|2024-11-22 05:55:00|10259|10257|10259|10257|10259|10257|10259|10257|233
1732255200000|2024-11-22 06:00:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|155
1732255500000|2024-11-22 06:05:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|294
1732255800000|2024-11-22 06:10:00|10259|10257|10259|10257|10259|10257|10259|10257|55
1732256100000|2024-11-22 06:15:00|||||||||4
1732256400000|2024-11-22 06:20:00|||||||||57
1732256700000|2024-11-22 06:25:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|81
1732257000000|2024-11-22 06:30:00|||||||||7
1732257300000|2024-11-22 06:35:00|||||||||40
1732257600000|2024-11-22 06:40:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|378
1732257900000|2024-11-22 06:45:00|10258|10256|10257.4|10255.4|10258|10256|10257.4|10255.4|2067
1732258200000|2024-11-22 06:50:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|235
1732258500000|2024-11-22 06:55:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|43
1732258800000|2024-11-22 07:00:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|928
1732259100000|2024-11-22 07:05:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|272
1732259400000|2024-11-22 07:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|246
1732259700000|2024-11-22 07:15:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|475
1732260000000|2024-11-22 07:20:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|80
1732260300000|2024-11-22 07:25:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|1817
1732260600000|2024-11-22 07:30:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|6370
1732260900000|2024-11-22 07:35:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|1700
1732261200000|2024-11-22 07:40:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|499
1732261500000|2024-11-22 07:45:00|10255.9|10253.9|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|672
1732261800000|2024-11-22 07:50:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|422
1732262100000|2024-11-22 07:55:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|768
1732262400000|2024-11-22 08:00:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|7384
1732262700000|2024-11-22 08:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1548
1732263000000|2024-11-22 08:10:00|10256.3|10254.3|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1628
1732263300000|2024-11-22 08:15:00|10257.4|10255.4|10258.2|10256.2|10259|10257|10257.4|10255.4|2770
1732263600000|2024-11-22 08:20:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|671
1732263900000|2024-11-22 08:25:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|828
1732264200000|2024-11-22 08:30:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259|10257|1657
1732264500000|2024-11-22 08:35:00|10260|10258|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|474
1732264800000|2024-11-22 08:40:00|10259.8|10257.8|10259.4|10257.4|10260|10258|10259.4|10257.4|7987
1732265100000|2024-11-22 08:45:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.4|10257.4|3702
1732265400000|2024-11-22 08:50:00|10259.8|10257.8|10260.6|10258.6|10261|10259|10259.8|10257.8|4195
1732265700000|2024-11-22 08:55:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|835
1732266000000|2024-11-22 09:00:00|10261|10259|10259.6|10257.6|10261|10259|10259.4|10257.4|1416
1732266300000|2024-11-22 09:05:00|10259.8|10257.8|10260.6|10258.6|10261|10259|10259.4|10257.4|1423
1732266600000|2024-11-22 09:10:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|3705
1732266900000|2024-11-22 09:15:00|10260.2|10258.2|10260.6|10258.6|10260.8|10258.8|10260.2|10258.2|1123
1732267200000|2024-11-22 09:20:00|10260.2|10258.2|10261|10259|10261|10259|10260.2|10258.2|963
1732267500000|2024-11-22 09:25:00|10261.4|10259.4|10260.2|10258.2|10261.4|10259.4|10260|10258|2670
1732267800000|2024-11-22 09:30:00|10260.6|10258.6|10261|10259|10261.7|10259.7|10260.2|10258.2|5097
1732268100000|2024-11-22 09:35:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10260.6|10258.6|1839
1732268400000|2024-11-22 09:40:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|6447
1732268700000|2024-11-22 09:45:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|625
1732269000000|2024-11-22 09:50:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|392
1732269300000|2024-11-22 09:55:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|2577
1732269600000|2024-11-22 10:00:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|2317
1732269900000|2024-11-22 10:05:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|718
1732270200000|2024-11-22 10:10:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|987
1732270500000|2024-11-22 10:15:00|10261|10259|10261|10259|10261|10259|10261|10259|220
1732270800000|2024-11-22 10:20:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|422
1732271100000|2024-11-22 10:25:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|437
1732271400000|2024-11-22 10:30:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|1683
1732271700000|2024-11-22 10:35:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1364
1732272000000|2024-11-22 10:40:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|970
1732272300000|2024-11-22 10:45:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|1346
1732272600000|2024-11-22 10:50:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|501
1732272900000|2024-11-22 10:55:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|987
1732273200000|2024-11-22 11:00:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|330
1732273500000|2024-11-22 11:05:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|217
1732273800000|2024-11-22 11:10:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10261|10259|454
1732274100000|2024-11-22 11:15:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|7154
1732274400000|2024-11-22 11:20:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|339
1732274700000|2024-11-22 11:25:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|364
1732275000000|2024-11-22 11:30:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261|10259|7314
1732275300000|2024-11-22 11:35:00|10261.4|10259.4|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|8661
1732275600000|2024-11-22 11:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|442
1732275900000|2024-11-22 11:45:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10261|10259|4778
1732276200000|2024-11-22 11:50:00|10260.8|10258.8|10261|10259|10261|10259|10260.6|10258.6|2431
1732276500000|2024-11-22 11:55:00|10260.6|10258.6|10261.7|10259.7|10261.7|10259.7|10260.6|10258.6|1235
1732276800000|2024-11-22 12:00:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|490
1732277100000|2024-11-22 12:05:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|299
1732277400000|2024-11-22 12:10:00|10261.4|10259.4|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|2722
1732277700000|2024-11-22 12:15:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10260.6|10258.6|1026
1732278000000|2024-11-22 12:20:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|1118
1732278300000|2024-11-22 12:25:00|10260.6|10258.6|10261|10259|10261|10259|10260.2|10258.2|5788
1732278600000|2024-11-22 12:30:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1180
1732278900000|2024-11-22 12:35:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|8535
1732279200000|2024-11-22 12:40:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|1181
1732279500000|2024-11-22 12:45:00|10259.8|10257.8|10259|10257|10260.6|10258.6|10259|10257|4452
1732279800000|2024-11-22 12:50:00|10259.4|10257.4|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|1211
1732280100000|2024-11-22 12:55:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|1734
1732280400000|2024-11-22 13:00:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259|10257|2463
1732280700000|2024-11-22 13:05:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|11669
1732281000000|2024-11-22 13:10:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259|10257|2511
1732281300000|2024-11-22 13:15:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|1102
1732281600000|2024-11-22 13:20:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|2983
1732281900000|2024-11-22 13:25:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|2827
1732282200000|2024-11-22 13:30:00|10260.6|10258.6|10259.4|10257.4|10261|10259|10259|10257|7209
1732282500000|2024-11-22 13:35:00|10259.8|10257.8|10259|10257|10260.2|10258.2|10259|10257|8066
1732282800000|2024-11-22 13:40:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|2397
1732283100000|2024-11-22 13:45:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.4|10257.4|4156
1732283400000|2024-11-22 13:50:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|2886
1732283700000|2024-11-22 13:55:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10259.8|10257.8|8658
1732284000000|2024-11-22 14:00:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10258.6|10256.6|15380
1732284300000|2024-11-22 14:05:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|25673
1732284600000|2024-11-22 14:10:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|10741
1732284900000|2024-11-22 14:15:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|13050
1732285200000|2024-11-22 14:20:00|10258.4|10256.4|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|22462
1732285500000|2024-11-22 14:25:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|17406
1732285800000|2024-11-22 14:30:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|4321
1732286100000|2024-11-22 14:35:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|6090
1732286400000|2024-11-22 14:40:00|10257.8|10255.8|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|7840
1732286700000|2024-11-22 14:45:00|10258.2|10256.2|10255.1|10253.1|10258.2|10256.2|10253.9|10251.9|21155
1732287000000|2024-11-22 14:50:00|10254.7|10252.7|10254.7|10252.7|10256.3|10254.3|10254.7|10252.7|9831
1732287300000|2024-11-22 14:55:00|10254.9|10252.9|10254.3|10252.3|10255.5|10253.5|10254.3|10252.3|5586
1732287600000|2024-11-22 15:00:00|10254.5|10252.5|10256.3|10254.3|10256.3|10254.3|10254.5|10252.5|27585
1732287900000|2024-11-22 15:05:00|10256.7|10254.7|10255.1|10253.1|10256.7|10254.7|10254.7|10252.7|15672
1732288200000|2024-11-22 15:10:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|16886
1732288500000|2024-11-22 15:15:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|14511
1732288800000|2024-11-22 15:20:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|9342
1732289100000|2024-11-22 15:25:00|10254.3|10252.3|10255.1|10253.1|10255.9|10253.9|10254.3|10252.3|58783
1732289400000|2024-11-22 15:30:00|10254.7|10252.7|10253.1|10251.1|10254.7|10252.7|10252.8|10250.8|16361
1732289700000|2024-11-22 15:35:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|6716
1732290000000|2024-11-22 15:40:00|10252.8|10250.8|10252.8|10250.8|10253.5|10251.5|10252.4|10250.4|9144
1732290300000|2024-11-22 15:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|46699
1732290600000|2024-11-22 15:50:00|10253.9|10251.9|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|11573
1732290900000|2024-11-22 15:55:00|10253.1|10251.1|10254.3|10252.3|10254.3|10252.3|10253.1|10251.1|40055
1732291200000|2024-11-22 16:00:00|10253.9|10251.9|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|12118
1732291500000|2024-11-22 16:05:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|9095
1732291800000|2024-11-22 16:10:00|10252.8|10250.8|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|5813
1732292100000|2024-11-22 16:15:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|2527
1732292400000|2024-11-22 16:20:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|6585
1732292700000|2024-11-22 16:25:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|3394
1732293000000|2024-11-22 16:30:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|6728
1732293300000|2024-11-22 16:35:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|19895
1732293600000|2024-11-22 16:40:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|13588
1732293900000|2024-11-22 16:45:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|14578
1732294200000|2024-11-22 16:50:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|2691
1732294500000|2024-11-22 16:55:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|3106
1732294800000|2024-11-22 17:00:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|25528
1732295100000|2024-11-22 17:05:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|2628
1732295400000|2024-11-22 17:10:00|||||||||3060
1732295700000|2024-11-22 17:15:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|4720
1732296000000|2024-11-22 17:20:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|2573
1732296300000|2024-11-22 17:25:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|5559
1732296600000|2024-11-22 17:30:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|2474
1732296900000|2024-11-22 17:35:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|7651
1732297200000|2024-11-22 17:40:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|25021
1732297500000|2024-11-22 17:45:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|11007
1732297800000|2024-11-22 17:50:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|838
1732298100000|2024-11-22 17:55:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|1342
1732298400000|2024-11-22 18:00:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|3285
1732298700000|2024-11-22 18:05:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|1954
1732299000000|2024-11-22 18:10:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|2184
1732299300000|2024-11-22 18:15:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|2194
1732299600000|2024-11-22 18:20:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|2622
1732299900000|2024-11-22 18:25:00|10253.5|10251.5|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|2579
1732300200000|2024-11-22 18:30:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1717
1732300500000|2024-11-22 18:35:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|2843
1732300800000|2024-11-22 18:40:00|10253.3|10251.3|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|3667
1732301100000|2024-11-22 18:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|1815
1732301400000|2024-11-22 18:50:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|8146
1732301700000|2024-11-22 18:55:00|10253.1|10251.1|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|9350
1732302000000|2024-11-22 19:00:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|682
1732302300000|2024-11-22 19:05:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|31884
1732302600000|2024-11-22 19:10:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|819
1732302900000|2024-11-22 19:15:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|2723
1732303200000|2024-11-22 19:20:00|10252.8|10250.8|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|2186
1732303500000|2024-11-22 19:25:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|12296
1732303800000|2024-11-22 19:30:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|34865
1732304100000|2024-11-22 19:35:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|3077
1732304400000|2024-11-22 19:40:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|230
1732304700000|2024-11-22 19:45:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|13568
1732305000000|2024-11-22 19:50:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|870
1732305300000|2024-11-22 19:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|2546
1732305600000|2024-11-22 20:00:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|7058
1732305900000|2024-11-22 20:05:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|2342
1732306200000|2024-11-22 20:10:00|||||||||2156
1732306500000|2024-11-22 20:15:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1219
1732306800000|2024-11-22 20:20:00|10253.1|10251.1|10252|10250|10253.1|10251.1|10252|10250|1743
1732307100000|2024-11-22 20:25:00|10252.4|10250.4|10252.4|10250.4|10253.1|10251.1|10252|10250|9037
1732307400000|2024-11-22 20:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|1271
1732307700000|2024-11-22 20:35:00|10252.8|10250.8|10252|10250|10252.8|10250.8|10252|10250|12977
1732308000000|2024-11-22 20:40:00|||||||||205
1732308300000|2024-11-22 20:45:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10251.6|10249.6|4372
1732308600000|2024-11-22 20:50:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|1368
1732308900000|2024-11-22 20:55:00|10251.2|10249.2|10251.6|10249.6|10252|10250|10251.2|10249.2|4150
1732309200000|2024-11-22 21:00:00|10252|10250|10250.8|10248.8|10252|10250|10250.8|10248.8|6395
1732309500000|2024-11-22 21:05:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|1185
1732309800000|2024-11-22 21:10:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|309
1732310100000|2024-11-22 21:15:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|9651
1732310400000|2024-11-22 21:20:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.2|10249.2|1169
1732310700000|2024-11-22 21:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|402
1732311000000|2024-11-22 21:30:00|||||||||1372
1732311300000|2024-11-22 21:35:00|||||||||99
1732311600000|2024-11-22 21:40:00|||||||||202
1732311900000|2024-11-22 21:45:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|1213
1732312200000|2024-11-22 21:50:00|10251.4|10249.4|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|1378
1732312500000|2024-11-22 21:55:00|10252|10250|10252|10250|10252|10250|10252|10250|1705
1732489200000|2024-11-24 23:00:00|10260|10258|10259|10257|10260|10258|10255.7|10253.7|10883
1732489500000|2024-11-24 23:05:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10257.4|10255.4|1794
1732489800000|2024-11-24 23:10:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|346
1732490100000|2024-11-24 23:15:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|287
1732490400000|2024-11-24 23:20:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|507
1732490700000|2024-11-24 23:25:00|10258|10256|10258.6|10256.6|10259|10257|10258|10256|103
1732491000000|2024-11-24 23:30:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|814
1732491300000|2024-11-24 23:35:00|10257.3|10255.3|10257.8|10255.8|10257.8|10255.8|10257.3|10255.3|323
1732491600000|2024-11-24 23:40:00|10258.2|10256.2|10257.1|10255.1|10258.2|10256.2|10257.1|10255.1|1399
1732491900000|2024-11-24 23:45:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|356
1732492200000|2024-11-24 23:50:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|227
1732492500000|2024-11-24 23:55:00|10258|10256|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|389
1732492800000|2024-11-25 00:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1087
1732493100000|2024-11-25 00:05:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1109
1732493400000|2024-11-25 00:10:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|374
1732493700000|2024-11-25 00:15:00|10258.4|10256.4|10259|10257|10259.4|10257.4|10258.2|10256.2|614
1732494000000|2024-11-25 00:20:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|386
1732494300000|2024-11-25 00:25:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|393
1732494600000|2024-11-25 00:30:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|470
1732494900000|2024-11-25 00:35:00|10258.6|10256.6|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|1212
1732495200000|2024-11-25 00:40:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|677
1732495500000|2024-11-25 00:45:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|410
1732495800000|2024-11-25 00:50:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|376
1732496100000|2024-11-25 00:55:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.1|10254.1|352
1732496400000|2024-11-25 01:00:00|||||||||253
1732496700000|2024-11-25 01:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|2160
1732497000000|2024-11-25 01:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|200
1732497300000|2024-11-25 01:15:00|10256.3|10254.3|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|161
1732497600000|2024-11-25 01:20:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|6755
1732497900000|2024-11-25 01:25:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|214
1732498200000|2024-11-25 01:30:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|9636
1732498500000|2024-11-25 01:35:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|529
1732498800000|2024-11-25 01:40:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.3|10254.3|1125
1732499100000|2024-11-25 01:45:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1276
1732499400000|2024-11-25 01:50:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|374
1732499700000|2024-11-25 01:55:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1196
1732500000000|2024-11-25 02:00:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|244
1732500300000|2024-11-25 02:05:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|1415
1732500600000|2024-11-25 02:10:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|149
1732500900000|2024-11-25 02:15:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|533
1732501200000|2024-11-25 02:20:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|346
1732501500000|2024-11-25 02:25:00|||||||||680
1732501800000|2024-11-25 02:30:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1012
1732502100000|2024-11-25 02:35:00|||||||||810
1732502400000|2024-11-25 02:40:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|517
1732502700000|2024-11-25 02:45:00|||||||||57
1732503000000|2024-11-25 02:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|913
1732503300000|2024-11-25 02:55:00|||||||||20
1732503600000|2024-11-25 03:00:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|182
1732503900000|2024-11-25 03:05:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|434
1732504200000|2024-11-25 03:10:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|634
1732504500000|2024-11-25 03:15:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|894
1732504800000|2024-11-25 03:20:00|10258.8|10256.8|10259|10257|10259|10257|10258.8|10256.8|41
1732505100000|2024-11-25 03:25:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.6|10256.6|650
1732505400000|2024-11-25 03:30:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|192
1732505700000|2024-11-25 03:35:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|100
1732506000000|2024-11-25 03:40:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|510
1732506300000|2024-11-25 03:45:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259.2|10257.2|520
1732506600000|2024-11-25 03:50:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|206
1732506900000|2024-11-25 03:55:00|10259.2|10257.2|10259|10257|10259.2|10257.2|10259|10257|545
1732507200000|2024-11-25 04:00:00|10258.8|10256.8|10258.2|10256.2|10259|10257|10258.2|10256.2|2502
1732507500000|2024-11-25 04:05:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|661
1732507800000|2024-11-25 04:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|285
1732508100000|2024-11-25 04:15:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1725
1732508400000|2024-11-25 04:20:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|185
1732508700000|2024-11-25 04:25:00|||||||||226
1732509000000|2024-11-25 04:30:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|621
1732509300000|2024-11-25 04:35:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|620
1732509600000|2024-11-25 04:40:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|150
1732509900000|2024-11-25 04:45:00|||||||||73
1732510200000|2024-11-25 04:50:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|162
1732510500000|2024-11-25 04:55:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|99
1732510800000|2024-11-25 05:00:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|82
1732511100000|2024-11-25 05:05:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|826
1732511400000|2024-11-25 05:10:00|||||||||194
1732511700000|2024-11-25 05:15:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|953
1732512000000|2024-11-25 05:20:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|760
1732512300000|2024-11-25 05:25:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1587
1732512600000|2024-11-25 05:30:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|359
1732512900000|2024-11-25 05:35:00|||||||||495
1732513200000|2024-11-25 05:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|284
1732513500000|2024-11-25 05:45:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|189
1732513800000|2024-11-25 05:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|293
1732514100000|2024-11-25 05:55:00|10258.6|10256.6|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|5854
1732514400000|2024-11-25 06:00:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259|10257|4563
1732514700000|2024-11-25 06:05:00|10259.2|10257.2|10258.2|10256.2|10259.4|10257.4|10258.2|10256.2|667
1732515000000|2024-11-25 06:10:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|1726
1732515300000|2024-11-25 06:15:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|11360
1732515600000|2024-11-25 06:20:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|638
1732515900000|2024-11-25 06:25:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|3876
1732516200000|2024-11-25 06:30:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|2095
1732516500000|2024-11-25 06:35:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|6547
1732516800000|2024-11-25 06:40:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|901
1732517100000|2024-11-25 06:45:00|10259.2|10257.2|10258.6|10256.6|10259.2|10257.2|10258.6|10256.6|1583
1732517400000|2024-11-25 06:50:00|10259|10257|10259.8|10257.8|10260.2|10258.2|10258.6|10256.6|1035
1732517700000|2024-11-25 06:55:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|394
1732518000000|2024-11-25 07:00:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|20264
1732518300000|2024-11-25 07:05:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|942
1732518600000|2024-11-25 07:10:00|10259.6|10257.6|10259|10257|10259.8|10257.8|10259|10257|538
1732518900000|2024-11-25 07:15:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259|10257|290
1732519200000|2024-11-25 07:20:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|6532
1732519500000|2024-11-25 07:25:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|138
1732519800000|2024-11-25 07:30:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|2565
1732520100000|2024-11-25 07:35:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|2534
1732520400000|2024-11-25 07:40:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|1025
1732520700000|2024-11-25 07:45:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10258.6|10256.6|1335
1732521000000|2024-11-25 07:50:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|12976
1732521300000|2024-11-25 07:55:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|1169
1732521600000|2024-11-25 08:00:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|2190
1732521900000|2024-11-25 08:05:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|1275
1732522200000|2024-11-25 08:10:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|14300
1732522500000|2024-11-25 08:15:00|10256.3|10254.3|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|2080
1732522800000|2024-11-25 08:20:00|10256.3|10254.3|10257.1|10255.1|10258.2|10256.2|10256.3|10254.3|17200
1732523100000|2024-11-25 08:25:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|932
1732523400000|2024-11-25 08:30:00|10257.1|10255.1|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|1975
1732523700000|2024-11-25 08:35:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1922
1732524000000|2024-11-25 08:40:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|12403
1732524300000|2024-11-25 08:45:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|13355
1732524600000|2024-11-25 08:50:00|10256.7|10254.7|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|1942
1732524900000|2024-11-25 08:55:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|6866
1732525200000|2024-11-25 09:00:00|10256.3|10254.3|10256.7|10254.7|10257.4|10255.4|10255.9|10253.9|4411
1732525500000|2024-11-25 09:05:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|13523
1732525800000|2024-11-25 09:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|5903
1732526100000|2024-11-25 09:15:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|3326
1732526400000|2024-11-25 09:20:00|10255.7|10253.7|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|11622
1732526700000|2024-11-25 09:25:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|7719
1732527000000|2024-11-25 09:30:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1303
1732527300000|2024-11-25 09:35:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|1262
1732527600000|2024-11-25 09:40:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|1326
1732527900000|2024-11-25 09:45:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|2389
1732528200000|2024-11-25 09:50:00|10255.7|10253.7|10256.3|10254.3|10256.7|10254.7|10255.5|10253.5|1214
1732528500000|2024-11-25 09:55:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|434
1732528800000|2024-11-25 10:00:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|1100
1732529100000|2024-11-25 10:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|3796
1732529400000|2024-11-25 10:10:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|550
1732529700000|2024-11-25 10:15:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1661
1732530000000|2024-11-25 10:20:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|408
1732530300000|2024-11-25 10:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|9201
1732530600000|2024-11-25 10:30:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|519
1732530900000|2024-11-25 10:35:00|10257.3|10255.3|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|4692
1732531200000|2024-11-25 10:40:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|6722
1732531500000|2024-11-25 10:45:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1416
1732531800000|2024-11-25 10:50:00|||||||||403
1732532100000|2024-11-25 10:55:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1275
1732532400000|2024-11-25 11:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|3178
1732532700000|2024-11-25 11:05:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|473
1732533000000|2024-11-25 11:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|472
1732533300000|2024-11-25 11:15:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1166
1732533600000|2024-11-25 11:20:00|||||||||1329
1732533900000|2024-11-25 11:25:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|490
1732534200000|2024-11-25 11:30:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|3538
1732534500000|2024-11-25 11:35:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|651
1732534800000|2024-11-25 11:40:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|9832
1732535100000|2024-11-25 11:45:00|||||||||158
1732535400000|2024-11-25 11:50:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|2306
1732535700000|2024-11-25 11:55:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|12533
1732536000000|2024-11-25 12:00:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|6049
1732536300000|2024-11-25 12:05:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|1533
1732536600000|2024-11-25 12:10:00|||||||||10524
1732536900000|2024-11-25 12:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|8312
1732537200000|2024-11-25 12:20:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|6011
1732537500000|2024-11-25 12:25:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10254.7|10252.7|1632
1732537800000|2024-11-25 12:30:00|10256.1|10254.1|10256.7|10254.7|10256.7|10254.7|10256.1|10254.1|636
1732538100000|2024-11-25 12:35:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|5008
1732538400000|2024-11-25 12:40:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|11567
1732538700000|2024-11-25 12:45:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|10973
1732539000000|2024-11-25 12:50:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|4342
1732539300000|2024-11-25 12:55:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|1624
1732539600000|2024-11-25 13:00:00|10258.6|10256.6|10259.8|10257.8|10260.6|10258.6|10258.6|10256.6|6193
1732539900000|2024-11-25 13:05:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|6284
1732540200000|2024-11-25 13:10:00|10261|10259|10261.7|10259.7|10262.5|10260.5|10260.6|10258.6|13108
1732540500000|2024-11-25 13:15:00|10262.1|10260.1|10264.1|10262.1|10264.1|10262.1|10261.7|10259.7|12087
1732540800000|2024-11-25 13:20:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|21642
1732541100000|2024-11-25 13:25:00|10263.9|10261.9|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|5182
1732541400000|2024-11-25 13:30:00|10263.3|10261.3|10262.1|10260.1|10263.7|10261.7|10262.1|10260.1|3667
1732541700000|2024-11-25 13:35:00|10262.5|10260.5|10263.7|10261.7|10264.9|10262.9|10262.1|10260.1|8308
1732542000000|2024-11-25 13:40:00|10264.1|10262.1|10264.5|10262.5|10265.3|10263.3|10263.7|10261.7|13115
1732542300000|2024-11-25 13:45:00|10264.9|10262.9|10263.3|10261.3|10264.9|10262.9|10263.3|10261.3|9717
1732542600000|2024-11-25 13:50:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.1|10261.1|24088
1732542900000|2024-11-25 13:55:00|10264.5|10262.5|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|7316
1732543200000|2024-11-25 14:00:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|6787
1732543500000|2024-11-25 14:05:00|10262.1|10260.1|10263.7|10261.7|10263.7|10261.7|10262.1|10260.1|80511
1732543800000|2024-11-25 14:10:00|10263.3|10261.3|10264.9|10262.9|10264.9|10262.9|10262.9|10260.9|23294
1732544100000|2024-11-25 14:15:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|13842
1732544400000|2024-11-25 14:20:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|9270
1732544700000|2024-11-25 14:25:00|10265.3|10263.3|10266|10264|10266.4|10264.4|10264.9|10262.9|9902
1732545000000|2024-11-25 14:30:00|10266.4|10264.4|10264.9|10262.9|10266.4|10264.4|10264.7|10262.7|18654
1732545300000|2024-11-25 14:35:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|18755
1732545600000|2024-11-25 14:40:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|108390
1732545900000|2024-11-25 14:45:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|116561
1732546200000|2024-11-25 14:50:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|6773
1732546500000|2024-11-25 14:55:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|36275
1732546800000|2024-11-25 15:00:00|10266|10264|10264.9|10262.9|10266.4|10264.4|10264.9|10262.9|21128
1732547100000|2024-11-25 15:05:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.1|10263.1|8663
1732547400000|2024-11-25 15:10:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|11947
1732547700000|2024-11-25 15:15:00|10265.6|10263.6|10266|10264|10266|10264|10264.9|10262.9|6617
1732548000000|2024-11-25 15:20:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10264.9|10262.9|7633
1732548300000|2024-11-25 15:25:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|31385
1732548600000|2024-11-25 15:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|5350
1732548900000|2024-11-25 15:35:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|22426
1732549200000|2024-11-25 15:40:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10266|10264|6716
1732549500000|2024-11-25 15:45:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|14871
1732549800000|2024-11-25 15:50:00|10265.5|10263.5|10264.9|10262.9|10265.5|10263.5|10264.5|10262.5|31412
1732550100000|2024-11-25 15:55:00|10265.3|10263.3|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|58603
1732550400000|2024-11-25 16:00:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|10906
1732550700000|2024-11-25 16:05:00|10264.1|10262.1|10263.3|10261.3|10264.5|10262.5|10262.5|10260.5|4798
1732551000000|2024-11-25 16:10:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|11640
1732551300000|2024-11-25 16:15:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|4924
1732551600000|2024-11-25 16:20:00|10263.9|10261.9|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|62738
1732551900000|2024-11-25 16:25:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|55696
1732552200000|2024-11-25 16:30:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|4926
1732552500000|2024-11-25 16:35:00|10264.1|10262.1|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|12937
1732552800000|2024-11-25 16:40:00|10263.9|10261.9|10263.3|10261.3|10264.3|10262.3|10263.3|10261.3|15361
1732553100000|2024-11-25 16:45:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|3267
1732553400000|2024-11-25 16:50:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|41570
1732553700000|2024-11-25 16:55:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|6078
1732554000000|2024-11-25 17:00:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|17236
1732554300000|2024-11-25 17:05:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|2883
1732554600000|2024-11-25 17:10:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|3211
1732554900000|2024-11-25 17:15:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|2054
1732555200000|2024-11-25 17:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|2767
1732555500000|2024-11-25 17:25:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|3281
1732555800000|2024-11-25 17:30:00|10264.7|10262.7|10264.1|10262.1|10264.7|10262.7|10264.1|10262.1|3932
1732556100000|2024-11-25 17:35:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|7419
1732556400000|2024-11-25 17:40:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|41986
1732556700000|2024-11-25 17:45:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|5209
1732557000000|2024-11-25 17:50:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|4213
1732557300000|2024-11-25 17:55:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|24594
1732557600000|2024-11-25 18:00:00|10263.9|10261.9|10266.4|10264.4|10266.8|10264.8|10263.7|10261.7|12648
1732557900000|2024-11-25 18:05:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|7324
1732558200000|2024-11-25 18:10:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|2593
1732558500000|2024-11-25 18:15:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|3657
1732558800000|2024-11-25 18:20:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|33735
1732559100000|2024-11-25 18:25:00|10267.6|10265.6|10268|10266|10268|10266|10266.4|10264.4|8687
1732559400000|2024-11-25 18:30:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268|10266|4266
1732559700000|2024-11-25 18:35:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|2150
1732560000000|2024-11-25 18:40:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10268|10266|8473
1732560300000|2024-11-25 18:45:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|14512
1732560600000|2024-11-25 18:50:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|3047
1732560900000|2024-11-25 18:55:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|5442
1732561200000|2024-11-25 19:00:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|13916
1732561500000|2024-11-25 19:05:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10268.4|10266.4|15032
1732561800000|2024-11-25 19:10:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|4008
1732562100000|2024-11-25 19:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|37990
1732562400000|2024-11-25 19:20:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|27509
1732562700000|2024-11-25 19:25:00|10269|10267|10269.9|10267.9|10269.9|10267.9|10269|10267|5608
1732563000000|2024-11-25 19:30:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|8439
1732563300000|2024-11-25 19:35:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|2907
1732563600000|2024-11-25 19:40:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|2419
1732563900000|2024-11-25 19:45:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|3843
1732564200000|2024-11-25 19:50:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|5357
1732564500000|2024-11-25 19:55:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|6289
1732564800000|2024-11-25 20:00:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|11563
1732565100000|2024-11-25 20:05:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|5070
1732565400000|2024-11-25 20:10:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|9795
1732565700000|2024-11-25 20:15:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|10358
1732566000000|2024-11-25 20:20:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|6512
1732566300000|2024-11-25 20:25:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|6674
1732566600000|2024-11-25 20:30:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|4090
1732566900000|2024-11-25 20:35:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|2928
1732567200000|2024-11-25 20:40:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|11397
1732567500000|2024-11-25 20:45:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|6697
1732567800000|2024-11-25 20:50:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|2052
1732568100000|2024-11-25 20:55:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10269.9|10267.9|4160
1732568400000|2024-11-25 21:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|4821
1732568700000|2024-11-25 21:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|1373
1732569000000|2024-11-25 21:10:00|||||||||1673
1732569300000|2024-11-25 21:15:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|1662
1732569600000|2024-11-25 21:20:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1494
1732569900000|2024-11-25 21:25:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1047
1732570200000|2024-11-25 21:30:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|1309
1732570500000|2024-11-25 21:35:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|561
1732570800000|2024-11-25 21:40:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1446
1732571100000|2024-11-25 21:45:00|||||||||3732
1732571400000|2024-11-25 21:50:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1628
1732571700000|2024-11-25 21:55:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.8|10267.8|26200
1732575600000|2024-11-25 23:00:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|1030
1732575900000|2024-11-25 23:05:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|661
1732576200000|2024-11-25 23:10:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1128
1732576500000|2024-11-25 23:15:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|39
1732576800000|2024-11-25 23:20:00|||||||||278
1732577100000|2024-11-25 23:25:00|||||||||11
1732577400000|2024-11-25 23:30:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|875
1732577700000|2024-11-25 23:35:00|||||||||36
1732578000000|2024-11-25 23:40:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|975
1732578300000|2024-11-25 23:45:00|10270.1|10268.1|10267.6|10265.6|10270.1|10268.1|10267.2|10265.2|3006
1732578600000|2024-11-25 23:50:00|10267.4|10265.4|10266.8|10264.8|10268|10266|10266.8|10264.8|3195
1732578900000|2024-11-25 23:55:00|10267|10265|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|628
1732492800000|2024-11-25 00:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1087
1732493100000|2024-11-25 00:05:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1109
1732493400000|2024-11-25 00:10:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|374
1732493700000|2024-11-25 00:15:00|10258.4|10256.4|10259|10257|10259.4|10257.4|10258.2|10256.2|614
1732494000000|2024-11-25 00:20:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|386
1732494300000|2024-11-25 00:25:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|393
1732494600000|2024-11-25 00:30:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|470
1732494900000|2024-11-25 00:35:00|10258.6|10256.6|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|1212
1732495200000|2024-11-25 00:40:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|677
1732495500000|2024-11-25 00:45:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|410
1732495800000|2024-11-25 00:50:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|376
1732496100000|2024-11-25 00:55:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.1|10254.1|352
1732496400000|2024-11-25 01:00:00|||||||||253
1732496700000|2024-11-25 01:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|2160
1732497000000|2024-11-25 01:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|200
1732497300000|2024-11-25 01:15:00|10256.3|10254.3|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|161
1732497600000|2024-11-25 01:20:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|6755
1732497900000|2024-11-25 01:25:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|214
1732498200000|2024-11-25 01:30:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|9636
1732498500000|2024-11-25 01:35:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|529
1732498800000|2024-11-25 01:40:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.3|10254.3|1125
1732499100000|2024-11-25 01:45:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1276
1732499400000|2024-11-25 01:50:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|374
1732499700000|2024-11-25 01:55:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1196
1732500000000|2024-11-25 02:00:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|244
1732500300000|2024-11-25 02:05:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|1415
1732500600000|2024-11-25 02:10:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|149
1732500900000|2024-11-25 02:15:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|533
1732501200000|2024-11-25 02:20:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|346
1732501500000|2024-11-25 02:25:00|||||||||680
1732501800000|2024-11-25 02:30:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1012
1732502100000|2024-11-25 02:35:00|||||||||810
1732502400000|2024-11-25 02:40:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|517
1732502700000|2024-11-25 02:45:00|||||||||57
1732503000000|2024-11-25 02:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|913
1732503300000|2024-11-25 02:55:00|||||||||20
1732503600000|2024-11-25 03:00:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|182
1732503900000|2024-11-25 03:05:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|434
1732504200000|2024-11-25 03:10:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|634
1732504500000|2024-11-25 03:15:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|894
1732504800000|2024-11-25 03:20:00|10258.8|10256.8|10259|10257|10259|10257|10258.8|10256.8|41
1732505100000|2024-11-25 03:25:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.6|10256.6|650
1732505400000|2024-11-25 03:30:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|192
1732505700000|2024-11-25 03:35:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|100
1732506000000|2024-11-25 03:40:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|510
1732506300000|2024-11-25 03:45:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259.2|10257.2|520
1732506600000|2024-11-25 03:50:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|206
1732506900000|2024-11-25 03:55:00|10259.2|10257.2|10259|10257|10259.2|10257.2|10259|10257|545
1732507200000|2024-11-25 04:00:00|10258.8|10256.8|10258.2|10256.2|10259|10257|10258.2|10256.2|2502
1732507500000|2024-11-25 04:05:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|661
1732507800000|2024-11-25 04:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|285
1732508100000|2024-11-25 04:15:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1725
1732508400000|2024-11-25 04:20:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|185
1732508700000|2024-11-25 04:25:00|||||||||226
1732509000000|2024-11-25 04:30:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|621
1732509300000|2024-11-25 04:35:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|620
1732509600000|2024-11-25 04:40:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|150
1732509900000|2024-11-25 04:45:00|||||||||73
1732510200000|2024-11-25 04:50:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|162
1732510500000|2024-11-25 04:55:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|99
1732510800000|2024-11-25 05:00:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|82
1732511100000|2024-11-25 05:05:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|826
1732511400000|2024-11-25 05:10:00|||||||||194
1732511700000|2024-11-25 05:15:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|953
1732512000000|2024-11-25 05:20:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|760
1732512300000|2024-11-25 05:25:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1587
1732512600000|2024-11-25 05:30:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|359
1732512900000|2024-11-25 05:35:00|||||||||495
1732513200000|2024-11-25 05:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|284
1732513500000|2024-11-25 05:45:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|189
1732513800000|2024-11-25 05:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|293
1732514100000|2024-11-25 05:55:00|10258.6|10256.6|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|5854
1732514400000|2024-11-25 06:00:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259|10257|4563
1732514700000|2024-11-25 06:05:00|10259.2|10257.2|10258.2|10256.2|10259.4|10257.4|10258.2|10256.2|667
1732515000000|2024-11-25 06:10:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|1726
1732515300000|2024-11-25 06:15:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|11360
1732515600000|2024-11-25 06:20:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|638
1732515900000|2024-11-25 06:25:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|3876
1732516200000|2024-11-25 06:30:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|2095
1732516500000|2024-11-25 06:35:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|6547
1732516800000|2024-11-25 06:40:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|901
1732517100000|2024-11-25 06:45:00|10259.2|10257.2|10258.6|10256.6|10259.2|10257.2|10258.6|10256.6|1583
1732517400000|2024-11-25 06:50:00|10259|10257|10259.8|10257.8|10260.2|10258.2|10258.6|10256.6|1035
1732517700000|2024-11-25 06:55:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|394
1732518000000|2024-11-25 07:00:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|20264
1732518300000|2024-11-25 07:05:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|942
1732518600000|2024-11-25 07:10:00|10259.6|10257.6|10259|10257|10259.8|10257.8|10259|10257|538
1732518900000|2024-11-25 07:15:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259|10257|290
1732519200000|2024-11-25 07:20:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|6532
1732519500000|2024-11-25 07:25:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|138
1732519800000|2024-11-25 07:30:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|2565
1732520100000|2024-11-25 07:35:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|2534
1732520400000|2024-11-25 07:40:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|1025
1732520700000|2024-11-25 07:45:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10258.6|10256.6|1335
1732521000000|2024-11-25 07:50:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|12976
1732521300000|2024-11-25 07:55:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|1169
1732521600000|2024-11-25 08:00:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|2190
1732521900000|2024-11-25 08:05:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|1275
1732522200000|2024-11-25 08:10:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|14300
1732522500000|2024-11-25 08:15:00|10256.3|10254.3|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|2080
1732522800000|2024-11-25 08:20:00|10256.3|10254.3|10257.1|10255.1|10258.2|10256.2|10256.3|10254.3|17200
1732523100000|2024-11-25 08:25:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|932
1732523400000|2024-11-25 08:30:00|10257.1|10255.1|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|1975
1732523700000|2024-11-25 08:35:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1922
1732524000000|2024-11-25 08:40:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|12403
1732524300000|2024-11-25 08:45:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|13355
1732524600000|2024-11-25 08:50:00|10256.7|10254.7|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|1942
1732524900000|2024-11-25 08:55:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|6866
1732525200000|2024-11-25 09:00:00|10256.3|10254.3|10256.7|10254.7|10257.4|10255.4|10255.9|10253.9|4411
1732525500000|2024-11-25 09:05:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|13523
1732525800000|2024-11-25 09:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|5903
1732526100000|2024-11-25 09:15:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|3326
1732526400000|2024-11-25 09:20:00|10255.7|10253.7|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|11622
1732526700000|2024-11-25 09:25:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|7719
1732527000000|2024-11-25 09:30:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1303
1732527300000|2024-11-25 09:35:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|1262
1732527600000|2024-11-25 09:40:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|1326
1732527900000|2024-11-25 09:45:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|2389
1732528200000|2024-11-25 09:50:00|10255.7|10253.7|10256.3|10254.3|10256.7|10254.7|10255.5|10253.5|1214
1732528500000|2024-11-25 09:55:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|434
1732528800000|2024-11-25 10:00:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|1100
1732529100000|2024-11-25 10:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|3796
1732529400000|2024-11-25 10:10:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|550
1732529700000|2024-11-25 10:15:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1661
1732530000000|2024-11-25 10:20:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|408
1732530300000|2024-11-25 10:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|9201
1732530600000|2024-11-25 10:30:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|519
1732530900000|2024-11-25 10:35:00|10257.3|10255.3|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|4692
1732531200000|2024-11-25 10:40:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|6722
1732531500000|2024-11-25 10:45:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1416
1732531800000|2024-11-25 10:50:00|||||||||403
1732532100000|2024-11-25 10:55:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1275
1732532400000|2024-11-25 11:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|3178
1732532700000|2024-11-25 11:05:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|473
1732533000000|2024-11-25 11:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|472
1732533300000|2024-11-25 11:15:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1166
1732533600000|2024-11-25 11:20:00|||||||||1329
1732533900000|2024-11-25 11:25:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|490
1732534200000|2024-11-25 11:30:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|3538
1732534500000|2024-11-25 11:35:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|651
1732534800000|2024-11-25 11:40:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|9832
1732535100000|2024-11-25 11:45:00|||||||||158
1732535400000|2024-11-25 11:50:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|2306
1732535700000|2024-11-25 11:55:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|12533
1732536000000|2024-11-25 12:00:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|6049
1732536300000|2024-11-25 12:05:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|1533
1732536600000|2024-11-25 12:10:00|||||||||10524
1732536900000|2024-11-25 12:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|8312
1732537200000|2024-11-25 12:20:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|6011
1732537500000|2024-11-25 12:25:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10254.7|10252.7|1632
1732537800000|2024-11-25 12:30:00|10256.1|10254.1|10256.7|10254.7|10256.7|10254.7|10256.1|10254.1|636
1732538100000|2024-11-25 12:35:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|5008
1732538400000|2024-11-25 12:40:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|11567
1732538700000|2024-11-25 12:45:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|10973
1732539000000|2024-11-25 12:50:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|4342
1732539300000|2024-11-25 12:55:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|1624
1732539600000|2024-11-25 13:00:00|10258.6|10256.6|10259.8|10257.8|10260.6|10258.6|10258.6|10256.6|6193
1732539900000|2024-11-25 13:05:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|6284
1732540200000|2024-11-25 13:10:00|10261|10259|10261.7|10259.7|10262.5|10260.5|10260.6|10258.6|13108
1732540500000|2024-11-25 13:15:00|10262.1|10260.1|10264.1|10262.1|10264.1|10262.1|10261.7|10259.7|12087
1732540800000|2024-11-25 13:20:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|21642
1732541100000|2024-11-25 13:25:00|10263.9|10261.9|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|5182
1732541400000|2024-11-25 13:30:00|10263.3|10261.3|10262.1|10260.1|10263.7|10261.7|10262.1|10260.1|3667
1732541700000|2024-11-25 13:35:00|10262.5|10260.5|10263.7|10261.7|10264.9|10262.9|10262.1|10260.1|8308
1732542000000|2024-11-25 13:40:00|10264.1|10262.1|10264.5|10262.5|10265.3|10263.3|10263.7|10261.7|13115
1732542300000|2024-11-25 13:45:00|10264.9|10262.9|10263.3|10261.3|10264.9|10262.9|10263.3|10261.3|9717
1732542600000|2024-11-25 13:50:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.1|10261.1|24088
1732542900000|2024-11-25 13:55:00|10264.5|10262.5|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|7316
1732543200000|2024-11-25 14:00:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|6787
1732543500000|2024-11-25 14:05:00|10262.1|10260.1|10263.7|10261.7|10263.7|10261.7|10262.1|10260.1|80511
1732543800000|2024-11-25 14:10:00|10263.3|10261.3|10264.9|10262.9|10264.9|10262.9|10262.9|10260.9|23294
1732544100000|2024-11-25 14:15:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|13842
1732544400000|2024-11-25 14:20:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|9270
1732544700000|2024-11-25 14:25:00|10265.3|10263.3|10266|10264|10266.4|10264.4|10264.9|10262.9|9902
1732545000000|2024-11-25 14:30:00|10266.4|10264.4|10264.9|10262.9|10266.4|10264.4|10264.7|10262.7|18654
1732545300000|2024-11-25 14:35:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|18755
1732545600000|2024-11-25 14:40:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|108390
1732545900000|2024-11-25 14:45:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|116561
1732546200000|2024-11-25 14:50:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|6773
1732546500000|2024-11-25 14:55:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|36275
1732546800000|2024-11-25 15:00:00|10266|10264|10264.9|10262.9|10266.4|10264.4|10264.9|10262.9|21128
1732547100000|2024-11-25 15:05:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.1|10263.1|8663
1732547400000|2024-11-25 15:10:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|11947
1732547700000|2024-11-25 15:15:00|10265.6|10263.6|10266|10264|10266|10264|10264.9|10262.9|6617
1732548000000|2024-11-25 15:20:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10264.9|10262.9|7633
1732548300000|2024-11-25 15:25:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|31385
1732548600000|2024-11-25 15:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|5350
1732548900000|2024-11-25 15:35:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|22426
1732549200000|2024-11-25 15:40:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10266|10264|6716
1732549500000|2024-11-25 15:45:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|14871
1732549800000|2024-11-25 15:50:00|10265.5|10263.5|10264.9|10262.9|10265.5|10263.5|10264.5|10262.5|31412
1732550100000|2024-11-25 15:55:00|10265.3|10263.3|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|58603
1732550400000|2024-11-25 16:00:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|10906
1732550700000|2024-11-25 16:05:00|10264.1|10262.1|10263.3|10261.3|10264.5|10262.5|10262.5|10260.5|4798
1732551000000|2024-11-25 16:10:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|11640
1732551300000|2024-11-25 16:15:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|4924
1732551600000|2024-11-25 16:20:00|10263.9|10261.9|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|62738
1732551900000|2024-11-25 16:25:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|55696
1732552200000|2024-11-25 16:30:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|4926
1732552500000|2024-11-25 16:35:00|10264.1|10262.1|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|12937
1732552800000|2024-11-25 16:40:00|10263.9|10261.9|10263.3|10261.3|10264.3|10262.3|10263.3|10261.3|15361
1732553100000|2024-11-25 16:45:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|3267
1732553400000|2024-11-25 16:50:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|41570
1732553700000|2024-11-25 16:55:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|6078
1732554000000|2024-11-25 17:00:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|17236
1732554300000|2024-11-25 17:05:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|2883
1732554600000|2024-11-25 17:10:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|3211
1732554900000|2024-11-25 17:15:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|2054
1732555200000|2024-11-25 17:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|2767
1732555500000|2024-11-25 17:25:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|3281
1732555800000|2024-11-25 17:30:00|10264.7|10262.7|10264.1|10262.1|10264.7|10262.7|10264.1|10262.1|3932
1732556100000|2024-11-25 17:35:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|7419
1732556400000|2024-11-25 17:40:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|41986
1732556700000|2024-11-25 17:45:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|5209
1732557000000|2024-11-25 17:50:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|4213
1732557300000|2024-11-25 17:55:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|24594
1732557600000|2024-11-25 18:00:00|10263.9|10261.9|10266.4|10264.4|10266.8|10264.8|10263.7|10261.7|12648
1732557900000|2024-11-25 18:05:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|7324
1732558200000|2024-11-25 18:10:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|2593
1732558500000|2024-11-25 18:15:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|3657
1732558800000|2024-11-25 18:20:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|33735
1732559100000|2024-11-25 18:25:00|10267.6|10265.6|10268|10266|10268|10266|10266.4|10264.4|8687
1732559400000|2024-11-25 18:30:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268|10266|4266
1732559700000|2024-11-25 18:35:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|2150
1732560000000|2024-11-25 18:40:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10268|10266|8473
1732560300000|2024-11-25 18:45:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|14512
1732560600000|2024-11-25 18:50:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|3047
1732560900000|2024-11-25 18:55:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|5442
1732561200000|2024-11-25 19:00:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|13916
1732561500000|2024-11-25 19:05:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10268.4|10266.4|15032
1732561800000|2024-11-25 19:10:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|4008
1732562100000|2024-11-25 19:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|37990
1732562400000|2024-11-25 19:20:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|27509
1732562700000|2024-11-25 19:25:00|10269|10267|10269.9|10267.9|10269.9|10267.9|10269|10267|5608
1732563000000|2024-11-25 19:30:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|8439
1732563300000|2024-11-25 19:35:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|2907
1732563600000|2024-11-25 19:40:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|2419
1732563900000|2024-11-25 19:45:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|3843
1732564200000|2024-11-25 19:50:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|5357
1732564500000|2024-11-25 19:55:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|6289
1732564800000|2024-11-25 20:00:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|11563
1732565100000|2024-11-25 20:05:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|5070
1732565400000|2024-11-25 20:10:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|9795
1732565700000|2024-11-25 20:15:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|10358
1732566000000|2024-11-25 20:20:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|6512
1732566300000|2024-11-25 20:25:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|6674
1732566600000|2024-11-25 20:30:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|4090
1732566900000|2024-11-25 20:35:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|2928
1732567200000|2024-11-25 20:40:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|11397
1732567500000|2024-11-25 20:45:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|6697
1732567800000|2024-11-25 20:50:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|2052
1732568100000|2024-11-25 20:55:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10269.9|10267.9|4160
1732568400000|2024-11-25 21:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|4821
1732568700000|2024-11-25 21:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|1373
1732569000000|2024-11-25 21:10:00|||||||||1673
1732569300000|2024-11-25 21:15:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|1662
1732569600000|2024-11-25 21:20:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1494
1732569900000|2024-11-25 21:25:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1047
1732570200000|2024-11-25 21:30:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|1309
1732570500000|2024-11-25 21:35:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|561
1732570800000|2024-11-25 21:40:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1446
1732571100000|2024-11-25 21:45:00|||||||||3732
1732571400000|2024-11-25 21:50:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1628
1732571700000|2024-11-25 21:55:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.8|10267.8|26200
1732575600000|2024-11-25 23:00:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|1030
1732575900000|2024-11-25 23:05:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|661
1732576200000|2024-11-25 23:10:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1128
1732576500000|2024-11-25 23:15:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|39
1732576800000|2024-11-25 23:20:00|||||||||278
1732577100000|2024-11-25 23:25:00|||||||||11
1732577400000|2024-11-25 23:30:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|875
1732577700000|2024-11-25 23:35:00|||||||||36
1732578000000|2024-11-25 23:40:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|975
1732578300000|2024-11-25 23:45:00|10270.1|10268.1|10267.6|10265.6|10270.1|10268.1|10267.2|10265.2|3006
1732578600000|2024-11-25 23:50:00|10267.4|10265.4|10266.8|10264.8|10268|10266|10266.8|10264.8|3195
1732578900000|2024-11-25 23:55:00|10267|10265|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|628
1732579200000|2024-11-26 00:00:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|479
1732579500000|2024-11-26 00:05:00|10266.4|10264.4|10266.6|10264.6|10266.8|10264.8|10266|10264|1276
1732579800000|2024-11-26 00:10:00|10266.8|10264.8|10266.8|10264.8|10267.4|10265.4|10266.4|10264.4|563
1732580100000|2024-11-26 00:15:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|3483
1732580400000|2024-11-26 00:20:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|519
1732580700000|2024-11-26 00:25:00|||||||||260
1732581000000|2024-11-26 00:30:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|3882
1732581300000|2024-11-26 00:35:00|10267.4|10265.4|10268|10266|10268|10266|10267.4|10265.4|802
1732581600000|2024-11-26 00:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|2686
1732581900000|2024-11-26 00:45:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|403
1732582200000|2024-11-26 00:50:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|2856
1732582500000|2024-11-26 00:55:00|10267|10265|10267|10265|10267.6|10265.6|10266.8|10264.8|1057
1732582800000|2024-11-26 01:00:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.4|10264.4|2288
1732583100000|2024-11-26 01:05:00|10267.4|10265.4|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|131
1732583400000|2024-11-26 01:10:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267|10265|500
1732583700000|2024-11-26 01:15:00|10267.2|10265.2|10268.2|10266.2|10268.4|10266.4|10267.2|10265.2|605
1732584000000|2024-11-26 01:20:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|334
1732584300000|2024-11-26 01:25:00|10268|10266|10267.4|10265.4|10268|10266|10267.2|10265.2|310
1732584600000|2024-11-26 01:30:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|210
1732584900000|2024-11-26 01:35:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|262
1732585200000|2024-11-26 01:40:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|20
1732585500000|2024-11-26 01:45:00|10267|10265|10267|10265|10267.2|10265.2|10266.8|10264.8|99
1732585800000|2024-11-26 01:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|91
1732586100000|2024-11-26 01:55:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|965
1732586400000|2024-11-26 02:00:00|10267.4|10265.4|10266.8|10264.8|10267.4|10265.4|10266.8|10264.8|207
1732586700000|2024-11-26 02:05:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|234
1732587000000|2024-11-26 02:10:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.6|10264.6|494
1732587300000|2024-11-26 02:15:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|186
1732587600000|2024-11-26 02:20:00|10267.6|10265.6|10267.4|10265.4|10267.6|10265.6|10267.2|10265.2|187
1732587900000|2024-11-26 02:25:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|123
1732588200000|2024-11-26 02:30:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|291
1732588500000|2024-11-26 02:35:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|461
1732588800000|2024-11-26 02:40:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|92
1732589100000|2024-11-26 02:45:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|269
1732589400000|2024-11-26 02:50:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|38
1732589700000|2024-11-26 02:55:00|||||||||6
1732590000000|2024-11-26 03:00:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|220
1732590300000|2024-11-26 03:05:00|||||||||1770
1732590600000|2024-11-26 03:10:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|496
1732590900000|2024-11-26 03:15:00|||||||||14
1732591200000|2024-11-26 03:20:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|579
1732591500000|2024-11-26 03:25:00|||||||||406
1732591800000|2024-11-26 03:30:00|||||||||531
1732592100000|2024-11-26 03:35:00|10267.6|10265.6|10267.4|10265.4|10267.6|10265.6|10267.2|10265.2|422
1732592400000|2024-11-26 03:40:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|173
1732592700000|2024-11-26 03:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|632
1732593000000|2024-11-26 03:50:00|||||||||458
1732593300000|2024-11-26 03:55:00|||||||||18
1732593600000|2024-11-26 04:00:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|60
1732593900000|2024-11-26 04:05:00|||||||||19
1732594200000|2024-11-26 04:10:00|10266.8|10264.8|10267|10265|10267.2|10265.2|10266.8|10264.8|299
1732594500000|2024-11-26 04:15:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|91
1732594800000|2024-11-26 04:20:00|||||||||67
1732595100000|2024-11-26 04:25:00|||||||||3374
1732595400000|2024-11-26 04:30:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|6338
1732595700000|2024-11-26 04:35:00|||||||||1009
1732596000000|2024-11-26 04:40:00|||||||||827
1732596300000|2024-11-26 04:45:00|||||||||479
1732596600000|2024-11-26 04:50:00|||||||||40
1732596900000|2024-11-26 04:55:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1045
1732597200000|2024-11-26 05:00:00|||||||||20
1732597500000|2024-11-26 05:05:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.6|10264.6|900
1732597800000|2024-11-26 05:10:00|||||||||641
1732598100000|2024-11-26 05:15:00|10267|10265|10267|10265|10267.2|10265.2|10266.8|10264.8|133
1732598400000|2024-11-26 05:20:00|10266.8|10264.8|10266.8|10264.8|10267|10265|10266.6|10264.6|114
1732598700000|2024-11-26 05:25:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|495
1732599000000|2024-11-26 05:30:00|10266.8|10264.8|10266.6|10264.6|10266.8|10264.8|10266.4|10264.4|934
1732599300000|2024-11-26 05:35:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|391
1732599600000|2024-11-26 05:40:00|10266|10264|10266|10264|10266|10264|10266|10264|1696
1732599900000|2024-11-26 05:45:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|766
1732600200000|2024-11-26 05:50:00|||||||||237
1732600500000|2024-11-26 05:55:00|||||||||298
1732600800000|2024-11-26 06:00:00|10266.2|10264.2|10266.2|10264.2|10266.2|10264.2|10266|10264|204
1732601100000|2024-11-26 06:05:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|715
1732601400000|2024-11-26 06:10:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|3549
1732601700000|2024-11-26 06:15:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|504
1732602000000|2024-11-26 06:20:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1406
1732602300000|2024-11-26 06:25:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|1144
1732602600000|2024-11-26 06:30:00|10265.8|10263.8|10265.8|10263.8|10266|10264|10265.6|10263.6|105
1732602900000|2024-11-26 06:35:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|54
1732603200000|2024-11-26 06:40:00|||||||||14
1732603500000|2024-11-26 06:45:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|6446
1732603800000|2024-11-26 06:50:00|10265.5|10263.5|10265.5|10263.5|10265.6|10263.6|10265.3|10263.3|2403
1732604100000|2024-11-26 06:55:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1247
1732604400000|2024-11-26 07:00:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.5|10263.5|762
1732604700000|2024-11-26 07:05:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|9351
1732605000000|2024-11-26 07:10:00|||||||||1786
1732605300000|2024-11-26 07:15:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|669
1732605600000|2024-11-26 07:20:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|2008
1732605900000|2024-11-26 07:25:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|2576
1732606200000|2024-11-26 07:30:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|18145
1732606500000|2024-11-26 07:35:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|1694
1732606800000|2024-11-26 07:40:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1875
1732607100000|2024-11-26 07:45:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|3457
1732607400000|2024-11-26 07:50:00|||||||||3724
1732607700000|2024-11-26 07:55:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|1800
1732608000000|2024-11-26 08:00:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|2762
1732608300000|2024-11-26 08:05:00|10266|10264|10265.6|10263.6|10266|10264|10265.3|10263.3|2279
1732608600000|2024-11-26 08:10:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|1385
1732608900000|2024-11-26 08:15:00|10265.8|10263.8|10265.3|10263.3|10266|10264|10265.3|10263.3|944
1732609200000|2024-11-26 08:20:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|2943
1732609500000|2024-11-26 08:25:00|10265.3|10263.3|10265.6|10263.6|10265.8|10263.8|10265.1|10263.1|10806
1732609800000|2024-11-26 08:30:00|10266|10264|10266|10264|10266|10264|10265.5|10263.5|14893
1732610100000|2024-11-26 08:35:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|678
1732610400000|2024-11-26 08:40:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1129
1732610700000|2024-11-26 08:45:00|10265.8|10263.8|10265.3|10263.3|10266|10264|10265.3|10263.3|2409
1732611000000|2024-11-26 08:50:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|2690
1732611300000|2024-11-26 08:55:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1835
1732611600000|2024-11-26 09:00:00|10265.8|10263.8|10265.3|10263.3|10266|10264|10265.3|10263.3|7320
1732611900000|2024-11-26 09:05:00|10265.5|10263.5|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|662
1732612200000|2024-11-26 09:10:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1979
1732612500000|2024-11-26 09:15:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1659
1732612800000|2024-11-26 09:20:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|278
1732613100000|2024-11-26 09:25:00|10265.5|10263.5|10265.6|10263.6|10266|10264|10265.5|10263.5|3365
1732613400000|2024-11-26 09:30:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|255
1732613700000|2024-11-26 09:35:00|10265.6|10263.6|10265.8|10263.8|10266|10264|10265.3|10263.3|1203
1732614000000|2024-11-26 09:40:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|2861
1732614300000|2024-11-26 09:45:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|3094
1732614600000|2024-11-26 09:50:00|10266|10264|10266|10264|10266|10264|10266|10264|7517
1732614900000|2024-11-26 09:55:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|828
1732615200000|2024-11-26 10:00:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|13029
1732615500000|2024-11-26 10:05:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|1551
1732615800000|2024-11-26 10:10:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1394
1732616100000|2024-11-26 10:15:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|357
1732616400000|2024-11-26 10:20:00|10266.2|10264.2|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|939
1732616700000|2024-11-26 10:25:00|||||||||1279
1732617000000|2024-11-26 10:30:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1143
1732617300000|2024-11-26 10:35:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|1333
1732617600000|2024-11-26 10:40:00|||||||||4342
1732617900000|2024-11-26 10:45:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266.2|10264.2|1615
1732618200000|2024-11-26 10:50:00|10266.6|10264.6|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1914
1732618500000|2024-11-26 10:55:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|5520
1732618800000|2024-11-26 11:00:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|12880
1732619100000|2024-11-26 11:05:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|998
1732619400000|2024-11-26 11:10:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|4007
1732619700000|2024-11-26 11:15:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|424
1732620000000|2024-11-26 11:20:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|1122
1732620300000|2024-11-26 11:25:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|686
1732620600000|2024-11-26 11:30:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|835
1732620900000|2024-11-26 11:35:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|425
1732621200000|2024-11-26 11:40:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|774
1732621500000|2024-11-26 11:45:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|929
1732621800000|2024-11-26 11:50:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1327
1732622100000|2024-11-26 11:55:00|||||||||416
1732622400000|2024-11-26 12:00:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|2413
1732622700000|2024-11-26 12:05:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|6467
1732623000000|2024-11-26 12:10:00|10269|10267|10268.8|10266.8|10269|10267|10268.8|10266.8|2898
1732623300000|2024-11-26 12:15:00|10269.2|10267.2|10269.9|10267.9|10270.1|10268.1|10269.2|10267.2|14652
1732623600000|2024-11-26 12:20:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|5461
1732623900000|2024-11-26 12:25:00|10271.3|10269.3|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2215
1732624200000|2024-11-26 12:30:00|10272.3|10270.3|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|4821
1732624500000|2024-11-26 12:35:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1283
1732624800000|2024-11-26 12:40:00|10271.5|10269.5|10271.3|10269.3|10271.7|10269.7|10271.1|10269.1|21089
1732625100000|2024-11-26 12:45:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|2178
1732625400000|2024-11-26 12:50:00|10271.3|10269.3|10271.5|10269.5|10271.7|10269.7|10271.1|10269.1|6853
1732625700000|2024-11-26 12:55:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|341
1732626000000|2024-11-26 13:00:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.1|10269.1|12065
1732626300000|2024-11-26 13:05:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|2881
1732626600000|2024-11-26 13:10:00|10272.1|10270.1|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|679
1732626900000|2024-11-26 13:15:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.3|10269.3|2704
1732627200000|2024-11-26 13:20:00|10271.3|10269.3|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|10413
1732627500000|2024-11-26 13:25:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|32568
1732627800000|2024-11-26 13:30:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10269.9|10267.9|41680
1732628100000|2024-11-26 13:35:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|2119
1732628400000|2024-11-26 13:40:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|4893
1732628700000|2024-11-26 13:45:00|10270.3|10268.3|10271.5|10269.5|10272.3|10270.3|10270.3|10268.3|11023
1732629000000|2024-11-26 13:50:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|6991
1732629300000|2024-11-26 13:55:00|10270.7|10268.7|10269.6|10267.6|10271.1|10269.1|10269.6|10267.6|24491
1732629600000|2024-11-26 14:00:00|10269.2|10267.2|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|5453
1732629900000|2024-11-26 14:05:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268|10266|3785
1732630200000|2024-11-26 14:10:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|11027
1732630500000|2024-11-26 14:15:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1661
1732630800000|2024-11-26 14:20:00|10268.4|10266.4|10268|10266|10269.2|10267.2|10268|10266|2641
1732631100000|2024-11-26 14:25:00|10268.4|10266.4|10267.4|10265.4|10268.4|10266.4|10267.2|10265.2|1323
1732631400000|2024-11-26 14:30:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10267.2|10265.2|4302
1732631700000|2024-11-26 14:35:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10266.8|10264.8|3941
1732632000000|2024-11-26 14:40:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10265.6|10263.6|13465
1732632300000|2024-11-26 14:45:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10265.3|10263.3|13760
1732632600000|2024-11-26 14:50:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|6585
1732632900000|2024-11-26 14:55:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|9789
1732633200000|2024-11-26 15:00:00|10265.5|10263.5|10263.7|10261.7|10267|10265|10263.7|10261.7|14368
1732633500000|2024-11-26 15:05:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10262.9|10260.9|8760
1732633800000|2024-11-26 15:10:00|10264.5|10262.5|10263.3|10261.3|10264.5|10262.5|10263.3|10261.3|18757
1732634100000|2024-11-26 15:15:00|10263.7|10261.7|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|8480
1732634400000|2024-11-26 15:20:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10262.5|10260.5|31326
1732634700000|2024-11-26 15:25:00|10263.3|10261.3|10262.3|10260.3|10263.7|10261.7|10262.1|10260.1|5732
1732635000000|2024-11-26 15:30:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|3395
1732635300000|2024-11-26 15:35:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|12241
1732635600000|2024-11-26 15:40:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|4752
1732635900000|2024-11-26 15:45:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|21443
1732636200000|2024-11-26 15:50:00|10263.9|10261.9|10263.3|10261.3|10263.9|10261.9|10263.3|10261.3|2726
1732636500000|2024-11-26 15:55:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|1481
1732636800000|2024-11-26 16:00:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|2870
1732637100000|2024-11-26 16:05:00|10263.3|10261.3|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|2730
1732637400000|2024-11-26 16:10:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|2243
1732637700000|2024-11-26 16:15:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|3487
1732638000000|2024-11-26 16:20:00|10262.5|10260.5|10263.7|10261.7|10263.7|10261.7|10262.5|10260.5|3896
1732638300000|2024-11-26 16:25:00|10263.3|10261.3|10263.5|10261.5|10263.7|10261.7|10262.9|10260.9|2752
1732638600000|2024-11-26 16:30:00|10263.3|10261.3|10264.5|10262.5|10264.9|10262.9|10263.3|10261.3|5612
1732638900000|2024-11-26 16:35:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|3754
1732639200000|2024-11-26 16:40:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|4009
1732639500000|2024-11-26 16:45:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|2269
1732639800000|2024-11-26 16:50:00|10263.9|10261.9|10264.3|10262.3|10264.5|10262.5|10263.7|10261.7|1001
1732640100000|2024-11-26 16:55:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|2287
1732640400000|2024-11-26 17:00:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|4471
1732640700000|2024-11-26 17:05:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|886
1732641000000|2024-11-26 17:10:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|2748
1732641300000|2024-11-26 17:15:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|2984
1732641600000|2024-11-26 17:20:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|2166
1732641900000|2024-11-26 17:25:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|2596
1732642200000|2024-11-26 17:30:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1094
1732642500000|2024-11-26 17:35:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1320
1732642800000|2024-11-26 17:40:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1230
1732643100000|2024-11-26 17:45:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|945
1732643400000|2024-11-26 17:50:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|4439
1732643700000|2024-11-26 17:55:00|10265.3|10263.3|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|4497
1732644000000|2024-11-26 18:00:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|2737
1732644300000|2024-11-26 18:05:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|2745
1732644600000|2024-11-26 18:10:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|2862
1732644900000|2024-11-26 18:15:00|10263.5|10261.5|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|714
1732645200000|2024-11-26 18:20:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|2285
1732645500000|2024-11-26 18:25:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|926
1732645800000|2024-11-26 18:30:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|1700
1732646100000|2024-11-26 18:35:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|5838
1732646400000|2024-11-26 18:40:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|693
1732646700000|2024-11-26 18:45:00|10264.1|10262.1|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|747
1732647000000|2024-11-26 18:50:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|7366
1732647300000|2024-11-26 18:55:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|18715
1732647600000|2024-11-26 19:00:00|10263.3|10261.3|10265.8|10263.8|10266|10264|10262.5|10260.5|17922
1732647900000|2024-11-26 19:05:00|10266|10264|10264.9|10262.9|10266.8|10264.8|10264.9|10262.9|8522
1732648200000|2024-11-26 19:10:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10264.5|10262.5|5722
1732648500000|2024-11-26 19:15:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|1649
1732648800000|2024-11-26 19:20:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1879
1732649100000|2024-11-26 19:25:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|839
1732649400000|2024-11-26 19:30:00|10265.3|10263.3|10266.4|10264.4|10266.4|10264.4|10264.9|10262.9|23403
1732649700000|2024-11-26 19:35:00|10266.8|10264.8|10267.6|10265.6|10267.6|10265.6|10266.4|10264.4|4610
1732650000000|2024-11-26 19:40:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|2605
1732650300000|2024-11-26 19:45:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1831
1732650600000|2024-11-26 19:50:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10268.8|10266.8|3445
1732650900000|2024-11-26 19:55:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10269.6|10267.6|7382
1740153000000|2025-02-21 15:50:00|||||||||3
1740153300000|2025-02-21 15:55:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10299.6|10297.6|27838
1740153600000|2025-02-21 16:00:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|13545
1740153900000|2025-02-21 16:05:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|64849
1740154200000|2025-02-21 16:10:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|12181
1740154500000|2025-02-21 16:15:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|4786
1740154800000|2025-02-21 16:20:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|31728
1740155100000|2025-02-21 16:25:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|24290
1740155400000|2025-02-21 16:30:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|2774
1740155700000|2025-02-21 16:35:00|||||||||2580
1740156000000|2025-02-21 16:40:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|1835
1740156300000|2025-02-21 16:45:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|1528
1740156600000|2025-02-21 16:50:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|1243
1740156900000|2025-02-21 16:55:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|1120
1740157200000|2025-02-21 17:00:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1939
1740157500000|2025-02-21 17:05:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|1544
1740157800000|2025-02-21 17:10:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|5423
1740158100000|2025-02-21 17:15:00|10298.1|10296.1|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|28614
1740158400000|2025-02-21 17:20:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|6072
1740158700000|2025-02-21 17:25:00|||||||||7624
1740159000000|2025-02-21 17:30:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|8336
1740159300000|2025-02-21 17:35:00|10299.6|10297.6|10300|10298|10300.4|10298.4|10299.6|10297.6|2075
1740159600000|2025-02-21 17:40:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300|10298|3176
1740159900000|2025-02-21 17:45:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|26955
1740160200000|2025-02-21 17:50:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|2675
1740160500000|2025-02-21 17:55:00|10301.8|10299.8|10302.8|10300.8|10303.1|10301.1|10301.6|10299.6|4062
1740160800000|2025-02-21 18:00:00|10302.4|10300.4|10303.9|10301.9|10303.9|10301.9|10302.4|10300.4|1854
1740161100000|2025-02-21 18:05:00|10303.5|10301.5|10306.3|10304.3|10306.7|10304.7|10303.5|10301.5|7927
1740161400000|2025-02-21 18:10:00|10306.7|10304.7|10307.1|10305.1|10308.6|10306.6|10306.7|10304.7|16547
1740161700000|2025-02-21 18:15:00|10306.7|10304.7|10305.1|10303.1|10306.7|10304.7|10304.7|10302.7|36935
1740162000000|2025-02-21 18:20:00|10305.5|10303.5|10307.4|10305.4|10307.4|10305.4|10305.1|10303.1|41778
1740162300000|2025-02-21 18:25:00|10307.1|10305.1|10307.8|10305.8|10307.8|10305.8|10306.3|10304.3|8482
1740162600000|2025-02-21 18:30:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|12032
1740162900000|2025-02-21 18:35:00|10307.4|10305.4|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|5416
1740163200000|2025-02-21 18:40:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.3|10304.3|3864
1740163500000|2025-02-21 18:45:00|10307.8|10305.8|10309|10307|10309.8|10307.8|10307.4|10305.4|5927
1740163800000|2025-02-21 18:50:00|10309.4|10307.4|10307.8|10305.8|10309.4|10307.4|10307.8|10305.8|466
1740164100000|2025-02-21 18:55:00|10307.6|10305.6|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|12519
1740164400000|2025-02-21 19:00:00|10308.2|10306.2|10309|10307|10309|10307|10308.2|10306.2|1853
1740164700000|2025-02-21 19:05:00|10308.6|10306.6|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|1089
1740165000000|2025-02-21 19:10:00|10308|10306|10309.4|10307.4|10309.4|10307.4|10308|10306|3218
1740165300000|2025-02-21 19:15:00|10309.2|10307.2|10309.4|10307.4|10309.8|10307.8|10309.2|10307.2|946
1740165600000|2025-02-21 19:20:00|10309.6|10307.6|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|3866
1740165900000|2025-02-21 19:25:00|10310|10308|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|7639
1740166200000|2025-02-21 19:30:00|10309.8|10307.8|10308.6|10306.6|10310.2|10308.2|10308.6|10306.6|5867
1740166500000|2025-02-21 19:35:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|561
1740166800000|2025-02-21 19:40:00|||||||||471
1740167100000|2025-02-21 19:45:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|1572
1740167400000|2025-02-21 19:50:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|3093
1740167700000|2025-02-21 19:55:00|10309.2|10307.2|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|3209
1740168000000|2025-02-21 20:00:00|10309|10307|10309.8|10307.8|10309.8|10307.8|10309|10307|1283
1740168300000|2025-02-21 20:05:00|10309.6|10307.6|10310.2|10308.2|10310.2|10308.2|10309.6|10307.6|6290
1740168600000|2025-02-21 20:10:00|10310|10308|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|9612
1740168900000|2025-02-21 20:15:00|10309.6|10307.6|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|824
1740169200000|2025-02-21 20:20:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|4809
1740169500000|2025-02-21 20:25:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|2022
1740169800000|2025-02-21 20:30:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309|10307|1913
1740170100000|2025-02-21 20:35:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|403
1740170400000|2025-02-21 20:40:00|10309.6|10307.6|10309|10307|10309.6|10307.6|10309|10307|513
1740170700000|2025-02-21 20:45:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|487
1740171000000|2025-02-21 20:50:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|2044
1740171300000|2025-02-21 20:55:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|531
1740171600000|2025-02-21 21:00:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|4342
1740171900000|2025-02-21 21:05:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|809
1740172200000|2025-02-21 21:10:00|10308.2|10306.2|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|620
1740172500000|2025-02-21 21:15:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|523
1740172800000|2025-02-21 21:20:00|10308|10306|10308.2|10306.2|10308.2|10306.2|10308|10306|676
1740173100000|2025-02-21 21:25:00|10308|10306|10307.4|10305.4|10308|10306|10307.4|10305.4|2745
1740173400000|2025-02-21 21:30:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|589
1740173700000|2025-02-21 21:35:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|191
1740174000000|2025-02-21 21:40:00|||||||||443
1740174300000|2025-02-21 21:45:00|||||||||721
1740174600000|2025-02-21 21:50:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|834
1740174900000|2025-02-21 21:55:00|10307.6|10305.6|10307.8|10305.8|10308|10306|10307.4|10305.4|1745
1740351600000|2025-02-23 23:00:00|10306.3|10304.3|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|514
1740351900000|2025-02-23 23:05:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10304.5|10302.5|578
1740352200000|2025-02-23 23:10:00|10304.9|10302.9|10304.7|10302.7|10305.3|10303.3|10304.7|10302.7|61
1740352500000|2025-02-23 23:15:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|252
1740352800000|2025-02-23 23:20:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|45
1740353400000|2025-02-23 23:30:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|84
1740353700000|2025-02-23 23:35:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|333
1740354000000|2025-02-23 23:40:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.9|10302.9|23
1740354300000|2025-02-23 23:45:00|||||||||1
1740354600000|2025-02-23 23:50:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|36
1740354900000|2025-02-23 23:55:00|||||||||198
1740355200000|2025-02-24 00:00:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|33
1740355500000|2025-02-24 00:05:00|10305.3|10303.3|10305.1|10303.1|10305.3|10303.3|10305.1|10303.1|27
1740355800000|2025-02-24 00:10:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|53
1740356100000|2025-02-24 00:15:00|10305.3|10303.3|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|199
1740356400000|2025-02-24 00:20:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.5|10302.5|71
1740356700000|2025-02-24 00:25:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|32
1740357000000|2025-02-24 00:30:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|52
1740357300000|2025-02-24 00:35:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|62
1740357600000|2025-02-24 00:40:00|||||||||37
1740357900000|2025-02-24 00:45:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|167
1740358200000|2025-02-24 00:50:00|||||||||36
1740358500000|2025-02-24 00:55:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.9|10302.9|324
1740358800000|2025-02-24 01:00:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|168
1740359100000|2025-02-24 01:05:00|||||||||38
1740359400000|2025-02-24 01:10:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.3|10303.3|555
1740359700000|2025-02-24 01:15:00|10305.3|10303.3|10305.3|10303.3|10305.5|10303.5|10305.1|10303.1|121
1740360000000|2025-02-24 01:20:00|10305.1|10303.1|10305.3|10303.3|10305.5|10303.5|10305.1|10303.1|225
1740360300000|2025-02-24 01:25:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|83
1740360600000|2025-02-24 01:30:00|10304.9|10302.9|10305.5|10303.5|10305.5|10303.5|10304.9|10302.9|42
1740360900000|2025-02-24 01:35:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|118
1740361200000|2025-02-24 01:40:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|499
1740361500000|2025-02-24 01:45:00|10304.7|10302.7|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|116
1740361800000|2025-02-24 01:50:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.9|10302.9|639
1740362100000|2025-02-24 01:55:00|||||||||389
1740362400000|2025-02-24 02:00:00|||||||||114
1740362700000|2025-02-24 02:05:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|357
1740363000000|2025-02-24 02:10:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|94
1740363300000|2025-02-24 02:15:00|||||||||56
1740363600000|2025-02-24 02:20:00|||||||||35
1740363900000|2025-02-24 02:25:00|||||||||498
1740364200000|2025-02-24 02:30:00|||||||||172
1740364500000|2025-02-24 02:35:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|85
1740364800000|2025-02-24 02:40:00|||||||||163
1740365100000|2025-02-24 02:45:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|58
1740365400000|2025-02-24 02:50:00|||||||||84
1740365700000|2025-02-24 02:55:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|64
1740366000000|2025-02-24 03:00:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|34
1740366300000|2025-02-24 03:05:00|||||||||35
1740366600000|2025-02-24 03:10:00|||||||||117
1740366900000|2025-02-24 03:15:00|||||||||39
1740367200000|2025-02-24 03:20:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|101
1740367500000|2025-02-24 03:25:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|64
1740367800000|2025-02-24 03:30:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.5|10302.5|825
1740368100000|2025-02-24 03:35:00|||||||||35
1740368400000|2025-02-24 03:40:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|76
1740368700000|2025-02-24 03:45:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|277
1740369000000|2025-02-24 03:50:00|||||||||1157
1740369300000|2025-02-24 03:55:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|728
1740369600000|2025-02-24 04:00:00|||||||||517
1740369900000|2025-02-24 04:05:00|||||||||670
1740370200000|2025-02-24 04:10:00|||||||||34
1740370500000|2025-02-24 04:15:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|90
1740370800000|2025-02-24 04:20:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|35
1740371100000|2025-02-24 04:25:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|658
1740371400000|2025-02-24 04:30:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|244
1740371700000|2025-02-24 04:35:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|95
1740372000000|2025-02-24 04:40:00|||||||||284
1740372300000|2025-02-24 04:45:00|||||||||123
1740372600000|2025-02-24 04:50:00|||||||||6334
1740372900000|2025-02-24 04:55:00|||||||||34
1740373200000|2025-02-24 05:00:00|||||||||34
1740373500000|2025-02-24 05:05:00|||||||||33
1740373800000|2025-02-24 05:10:00|||||||||33
1740374100000|2025-02-24 05:15:00|||||||||33
1740374400000|2025-02-24 05:20:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|329
1740374700000|2025-02-24 05:25:00|||||||||224
1740375000000|2025-02-24 05:30:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|72
1740375300000|2025-02-24 05:35:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|48
1740375600000|2025-02-24 05:40:00|||||||||32
1740375900000|2025-02-24 05:45:00|10305.1|10303.1|10304.9|10302.9|10305.1|10303.1|10304.9|10302.9|109
1740376200000|2025-02-24 05:50:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|164
1740376500000|2025-02-24 05:55:00|||||||||55
1740376800000|2025-02-24 06:00:00|10304.5|10302.5|10304.5|10302.5|10304.5|10302.5|10304.5|10302.5|276
1740377100000|2025-02-24 06:05:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|5735
1740377400000|2025-02-24 06:10:00|||||||||433
1740377700000|2025-02-24 06:15:00|||||||||32
1740378000000|2025-02-24 06:20:00|||||||||170
1740378300000|2025-02-24 06:25:00|||||||||160
1740378600000|2025-02-24 06:30:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|61
1740378900000|2025-02-24 06:35:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|59
1740379200000|2025-02-24 06:40:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|2184
1740379500000|2025-02-24 06:45:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.7|10301.7|168
1740379800000|2025-02-24 06:50:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.7|10301.7|84
1740380100000|2025-02-24 06:55:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|52
1740380400000|2025-02-24 07:00:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|131
1740380700000|2025-02-24 07:05:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|73
1740381000000|2025-02-24 07:10:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|182
1740381300000|2025-02-24 07:15:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|409
1740381600000|2025-02-24 07:20:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|467
1740381900000|2025-02-24 07:25:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.3|10301.3|342
1740382200000|2025-02-24 07:30:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|278
1740382500000|2025-02-24 07:35:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|637
1740382800000|2025-02-24 07:40:00|||||||||343
1740383100000|2025-02-24 07:45:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|294
1740383400000|2025-02-24 07:50:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|226
1740383700000|2025-02-24 07:55:00|||||||||6069
1740384000000|2025-02-24 08:00:00|||||||||1164
1740384300000|2025-02-24 08:05:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|429
1740384600000|2025-02-24 08:10:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|223
1740384900000|2025-02-24 08:15:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|1105
1740385200000|2025-02-24 08:20:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|6401
1740385500000|2025-02-24 08:25:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1018
1740385800000|2025-02-24 08:30:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|3193
1740386100000|2025-02-24 08:35:00|10305.1|10303.1|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|1246
1740386400000|2025-02-24 08:40:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|219
1740386700000|2025-02-24 08:45:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|18267
1740387000000|2025-02-24 08:50:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|840
1740387300000|2025-02-24 08:55:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|2185
1740387600000|2025-02-24 09:00:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|1662
1740387900000|2025-02-24 09:05:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|947
1740388200000|2025-02-24 09:10:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|3929
1740388500000|2025-02-24 09:15:00|10304.5|10302.5|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|1591
1740388800000|2025-02-24 09:20:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|506
1740389100000|2025-02-24 09:25:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|139
1740389400000|2025-02-24 09:30:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|365
1740389700000|2025-02-24 09:35:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|17061
1740390000000|2025-02-24 09:40:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|1307
1740390300000|2025-02-24 09:45:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|2822
1740390600000|2025-02-24 09:50:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|2058
1740390900000|2025-02-24 09:55:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|776
1740391200000|2025-02-24 10:00:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|14304
1740391500000|2025-02-24 10:05:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|1726
1740391800000|2025-02-24 10:10:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|86
1740392100000|2025-02-24 10:15:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|518
1740392400000|2025-02-24 10:20:00|||||||||125
1740392700000|2025-02-24 10:25:00|||||||||2
1740393000000|2025-02-24 10:30:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|1176
1740393300000|2025-02-24 10:35:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|823
1740393600000|2025-02-24 10:40:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|176
1740393900000|2025-02-24 10:45:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|1319
1740394200000|2025-02-24 10:50:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|1050
1740394500000|2025-02-24 10:55:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|903
1740394800000|2025-02-24 11:00:00|||||||||442
1740395100000|2025-02-24 11:05:00|||||||||10
1740395400000|2025-02-24 11:10:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|287
1740395700000|2025-02-24 11:15:00|||||||||6570
1740396000000|2025-02-24 11:20:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|526
1740396300000|2025-02-24 11:25:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|51
1740396600000|2025-02-24 11:30:00|10304.9|10302.9|10304.5|10302.5|10305.1|10303.1|10304.3|10302.3|279
1740396900000|2025-02-24 11:35:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|120
1740397200000|2025-02-24 11:40:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|1698
1740397500000|2025-02-24 11:45:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|123
1740397800000|2025-02-24 11:50:00|||||||||5457
1740398100000|2025-02-24 11:55:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|2091
1740398400000|2025-02-24 12:00:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|152
1740398700000|2025-02-24 12:05:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|3735
1740399000000|2025-02-24 12:10:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|1331
1740399300000|2025-02-24 12:15:00|||||||||83
1740399600000|2025-02-24 12:20:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|322
1740399900000|2025-02-24 12:25:00|||||||||200
1740400200000|2025-02-24 12:30:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|245
1740400500000|2025-02-24 12:35:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|195
1740400800000|2025-02-24 12:40:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|731
1740401100000|2025-02-24 12:45:00|||||||||1564
1740401400000|2025-02-24 12:50:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|4703
1740401700000|2025-02-24 12:55:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|283
1740402000000|2025-02-24 13:00:00|||||||||331
1740402300000|2025-02-24 13:05:00|10303.5|10301.5|10304.7|10302.7|10305.1|10303.1|10303.5|10301.5|12306
1740402600000|2025-02-24 13:10:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|1135
1740402900000|2025-02-24 13:15:00|10304.9|10302.9|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|12559
1740403200000|2025-02-24 13:20:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|10445
1740403500000|2025-02-24 13:25:00|10305.9|10303.9|10305.1|10303.1|10306.3|10304.3|10305.1|10303.1|3946
1740403800000|2025-02-24 13:30:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|4834
1740404100000|2025-02-24 13:35:00|10305.5|10303.5|10304.3|10302.3|10305.5|10303.5|10304.3|10302.3|10573
1740404400000|2025-02-24 13:40:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|3803
1740404700000|2025-02-24 13:45:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|4102
1740405000000|2025-02-24 13:50:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|7958
1740405300000|2025-02-24 13:55:00|10304.3|10302.3|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|6676
1740405600000|2025-02-24 14:00:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|103231
1740405900000|2025-02-24 14:05:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|9614
1740406200000|2025-02-24 14:10:00|10305.1|10303.1|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|5140
1740406500000|2025-02-24 14:15:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|9780
1740406800000|2025-02-24 14:20:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|11259
1740407100000|2025-02-24 14:25:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|8749
1740407400000|2025-02-24 14:30:00|10304.7|10302.7|10303.9|10301.9|10305.1|10303.1|10303.5|10301.5|19173
1740407700000|2025-02-24 14:35:00|10304.1|10302.1|10305.5|10303.5|10305.9|10303.9|10304.1|10302.1|2899
1740408000000|2025-02-24 14:40:00|10305.9|10303.9|10306.3|10304.3|10306.7|10304.7|10305.5|10303.5|3332
1740408300000|2025-02-24 14:45:00|10305.9|10303.9|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|5236
1740408600000|2025-02-24 14:50:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.3|10304.3|7676
1740408900000|2025-02-24 14:55:00|10307.4|10305.4|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|10803
1740409200000|2025-02-24 15:00:00|10307.8|10305.8|10309|10307|10309|10307|10307.8|10305.8|5245
1740409500000|2025-02-24 15:05:00|10308.6|10306.6|10308.6|10306.6|10309.8|10307.8|10308.6|10306.6|52692
1740409800000|2025-02-24 15:10:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|13684
1740410100000|2025-02-24 15:15:00|10308.6|10306.6|10309|10307|10309|10307|10307.8|10305.8|13133
1740410400000|2025-02-24 15:20:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|18939
1740410700000|2025-02-24 15:25:00|10308.2|10306.2|10309.4|10307.4|10309.4|10307.4|10308.2|10306.2|12566
1740411000000|2025-02-24 15:30:00|10309|10307|10310.2|10308.2|10310.2|10308.2|10309|10307|7270
1740411300000|2025-02-24 15:35:00|10309.8|10307.8|10310.6|10308.6|10311|10309|10309.8|10307.8|6348
1740411600000|2025-02-24 15:40:00|10311|10309|10312.1|10310.1|10312.1|10310.1|10311|10309|70444
1740411900000|2025-02-24 15:45:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311|10309|14795
1740412200000|2025-02-24 15:50:00|10311.4|10309.4|10313.3|10311.3|10313.3|10311.3|10311.4|10309.4|30394
1740412500000|2025-02-24 15:55:00|10313.7|10311.7|10312.5|10310.5|10313.7|10311.7|10312.5|10310.5|20241
1740412800000|2025-02-24 16:00:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|10662
1740413100000|2025-02-24 16:05:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|91577
1740413400000|2025-02-24 16:10:00|10312.5|10310.5|10312.3|10310.3|10312.5|10310.5|10312.1|10310.1|14272
1740413700000|2025-02-24 16:15:00|10312.5|10310.5|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|8892
1740414000000|2025-02-24 16:20:00|10311.4|10309.4|10311.5|10309.5|10311.7|10309.7|10311.4|10309.4|18229
1740414300000|2025-02-24 16:25:00|10311.7|10309.7|10311|10309|10311.7|10309.7|10311|10309|10719
1740414600000|2025-02-24 16:30:00|10310.8|10308.8|10310.6|10308.6|10310.8|10308.8|10310.2|10308.2|88446
1740414900000|2025-02-24 16:35:00|10310.2|10308.2|10311|10309|10311|10309|10310.2|10308.2|27229
1740415200000|2025-02-24 16:40:00|10310.8|10308.8|10310.6|10308.6|10311|10309|10310.6|10308.6|3002
1740415500000|2025-02-24 16:45:00|10311|10309|10310.2|10308.2|10311|10309|10310.2|10308.2|3342
1740415800000|2025-02-24 16:50:00|10310.6|10308.6|10311|10309|10311|10309|10310.2|10308.2|2911
1740416100000|2025-02-24 16:55:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311|10309|8575
1740416400000|2025-02-24 17:00:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|3379
1740416700000|2025-02-24 17:05:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|11654
1740417000000|2025-02-24 17:10:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|10611
1740417300000|2025-02-24 17:15:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|4132
1740417600000|2025-02-24 17:20:00|10311|10309|10310.2|10308.2|10311|10309|10310.2|10308.2|4558
1740417900000|2025-02-24 17:25:00|10310.6|10308.6|10310.6|10308.6|10310.8|10308.8|10310.6|10308.6|3745
1740418200000|2025-02-24 17:30:00|10310.8|10308.8|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|8465
1740418500000|2025-02-24 17:35:00|10311.7|10309.7|10311|10309|10311.7|10309.7|10311|10309|3799
1740418800000|2025-02-24 17:40:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|3474
1740419100000|2025-02-24 17:45:00|10311|10309|10311|10309|10311|10309|10310.6|10308.6|6609
1740419400000|2025-02-24 17:50:00|10310.6|10308.6|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|19209
1740419700000|2025-02-24 17:55:00|10311.5|10309.5|10311.4|10309.4|10311.7|10309.7|10311|10309|119835
1740420000000|2025-02-24 18:00:00|10311.9|10309.9|10312.9|10310.9|10313.3|10311.3|10311.9|10309.9|32211
1740420300000|2025-02-24 18:05:00|10313.3|10311.3|10314.1|10312.1|10314.5|10312.5|10312.9|10310.9|9962
1740420600000|2025-02-24 18:10:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|7136
1740420900000|2025-02-24 18:15:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|5156
1740421200000|2025-02-24 18:20:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|26388
1740421500000|2025-02-24 18:25:00|10313.7|10311.7|10314.5|10312.5|10314.9|10312.9|10313.7|10311.7|12769
1740421800000|2025-02-24 18:30:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|3191
1740422100000|2025-02-24 18:35:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|2485
1740422400000|2025-02-24 18:40:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|4442
1740422700000|2025-02-24 18:45:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|7577
1740423000000|2025-02-24 18:50:00|10314.1|10312.1|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|4060
1740423300000|2025-02-24 18:55:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|2598
1740423600000|2025-02-24 19:00:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|2448
1740423900000|2025-02-24 19:05:00|10313.3|10311.3|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|1679
1740424200000|2025-02-24 19:10:00|||||||||3981
1740424500000|2025-02-24 19:15:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.1|10312.1|3122
1740424800000|2025-02-24 19:20:00|10314.7|10312.7|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|3051
1740425100000|2025-02-24 19:25:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|4081
1740425400000|2025-02-24 19:30:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|3556
1740425700000|2025-02-24 19:35:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|2138
1740426000000|2025-02-24 19:40:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|5929
1740426300000|2025-02-24 19:45:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|3798
1740426600000|2025-02-24 19:50:00|10314.3|10312.3|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|2647
1740426900000|2025-02-24 19:55:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|5523
1740427200000|2025-02-24 20:00:00|10314.9|10312.9|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|12459
1740427500000|2025-02-24 20:05:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|7987
1740427800000|2025-02-24 20:10:00|10315.6|10313.6|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|6569
1740428100000|2025-02-24 20:15:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|2957
1740428400000|2025-02-24 20:20:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10315.3|10313.3|2347
1740428700000|2025-02-24 20:25:00|10315.5|10313.5|10315.3|10313.3|10315.5|10313.5|10314.9|10312.9|3762
1740429000000|2025-02-24 20:30:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|1450
1740429300000|2025-02-24 20:35:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|1624
1740429600000|2025-02-24 20:40:00|10314.7|10312.7|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|3733
1740429900000|2025-02-24 20:45:00|10314.9|10312.9|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|6062
1740430200000|2025-02-24 20:50:00|10313.7|10311.7|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|5271
1740430500000|2025-02-24 20:55:00|10314.9|10312.9|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|1539
1740430800000|2025-02-24 21:00:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|12951
1740431100000|2025-02-24 21:05:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|8780
1740431400000|2025-02-24 21:10:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|68060
1740431700000|2025-02-24 21:15:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|958
1740432000000|2025-02-24 21:20:00|||||||||5716
1740432300000|2025-02-24 21:25:00|||||||||518
1740432600000|2025-02-24 21:30:00|||||||||2225
1740432900000|2025-02-24 21:35:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|2697
1740433200000|2025-02-24 21:40:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|1956
1740433500000|2025-02-24 21:45:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|696
1740433800000|2025-02-24 21:50:00|||||||||427
1740434100000|2025-02-24 21:55:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|3809
1740438000000|2025-02-24 23:00:00|10313.5|10311.5|10313.7|10311.7|10314.3|10312.3|10313.3|10311.3|87
1740438300000|2025-02-24 23:05:00|10313.9|10311.9|10313.7|10311.7|10313.9|10311.9|10313.7|10311.7|21
1740438600000|2025-02-24 23:10:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|117
1740438900000|2025-02-24 23:15:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|7
1740439200000|2025-02-24 23:20:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|407
1740439500000|2025-02-24 23:25:00|||||||||3
1740439800000|2025-02-24 23:30:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.9|10311.9|144
1740440100000|2025-02-24 23:35:00|10314.5|10312.5|10314.3|10312.3|10314.5|10312.5|10314.1|10312.1|65
1740440400000|2025-02-24 23:40:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|8
1740441000000|2025-02-24 23:50:00|10314.3|10312.3|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|607
1740441300000|2025-02-24 23:55:00|10314.5|10312.5|10314.7|10312.7|10314.9|10312.9|10314.5|10312.5|51
1740441600000|2025-02-25 00:00:00|10314.5|10312.5|10314.7|10312.7|10314.9|10312.9|10314.1|10312.1|338
1740441900000|2025-02-25 00:05:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|2983
1740442200000|2025-02-25 00:10:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|178
1740442500000|2025-02-25 00:15:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|152
1740442800000|2025-02-25 00:20:00|10314.7|10312.7|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|168
1740443100000|2025-02-25 00:25:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|143
1740443400000|2025-02-25 00:30:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|1252
1740443700000|2025-02-25 00:35:00|||||||||107
1740444000000|2025-02-25 00:40:00|||||||||586
1740444300000|2025-02-25 00:45:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|906
1740444600000|2025-02-25 00:50:00|10315.8|10313.8|10316|10314|10316|10314|10315.8|10313.8|134
1740444900000|2025-02-25 00:55:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.2|10314.2|367
1740445200000|2025-02-25 01:00:00|10316|10314|10316|10314|10316.4|10314.4|10316|10314|1760
1740445500000|2025-02-25 01:05:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|348
1740445800000|2025-02-25 01:10:00|10316.2|10314.2|10316|10314|10316.4|10314.4|10316|10314|298
1740446100000|2025-02-25 01:15:00|10316.2|10314.2|10316.4|10314.4|10316.4|10314.4|10316.2|10314.2|274
1740446400000|2025-02-25 01:20:00|||||||||636
1740446700000|2025-02-25 01:25:00|||||||||605
1740447000000|2025-02-25 01:30:00|10316|10314|10316|10314|10316|10314|10316|10314|1790
1740447300000|2025-02-25 01:35:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|261
1740447600000|2025-02-25 01:40:00|10316|10314|10316|10314|10316.4|10314.4|10316|10314|1203
1740447900000|2025-02-25 01:45:00|||||||||158
1740448200000|2025-02-25 01:50:00|10315.8|10313.8|10315.6|10313.6|10315.8|10313.8|10315.6|10313.6|511
1740448500000|2025-02-25 01:55:00|10316|10314|10316|10314|10316|10314|10316|10314|1277
1740448800000|2025-02-25 02:00:00|||||||||351
1740449100000|2025-02-25 02:05:00|||||||||291
1740449400000|2025-02-25 02:10:00|10316.2|10314.2|10316|10314|10316.4|10314.4|10316|10314|320
1740449700000|2025-02-25 02:15:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|322
1740450000000|2025-02-25 02:20:00|||||||||86
1740450300000|2025-02-25 02:25:00|10316.8|10314.8|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|6629
1740450600000|2025-02-25 02:30:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|360
1740450900000|2025-02-25 02:35:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10318|10316|271
1740451200000|2025-02-25 02:40:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|919
1740451500000|2025-02-25 02:45:00|10318.8|10316.8|10318|10316|10318.8|10316.8|10318|10316|850
1740451800000|2025-02-25 02:50:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|287
1740452100000|2025-02-25 02:55:00|||||||||574
1740452400000|2025-02-25 03:00:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|350
1740452700000|2025-02-25 03:05:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|324
1740453000000|2025-02-25 03:10:00|10318|10316|10318|10316|10318|10316|10318|10316|152
1740453300000|2025-02-25 03:15:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.6|10315.6|12048
1740453600000|2025-02-25 03:20:00|||||||||399
1740453900000|2025-02-25 03:25:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|256
1740454200000|2025-02-25 03:30:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|331
1740454500000|2025-02-25 03:35:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|1910
1740454800000|2025-02-25 03:40:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|171
1740455100000|2025-02-25 03:45:00|||||||||271
1740455400000|2025-02-25 03:50:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|732
1740455700000|2025-02-25 03:55:00|||||||||591
1740456000000|2025-02-25 04:00:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|751
1740456300000|2025-02-25 04:05:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|496
1740456600000|2025-02-25 04:10:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|656
1740456900000|2025-02-25 04:15:00|||||||||161
1740457200000|2025-02-25 04:20:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|135
1740457500000|2025-02-25 04:25:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|1156
1740457800000|2025-02-25 04:30:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|521
1740458100000|2025-02-25 04:35:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|484
1740458400000|2025-02-25 04:40:00|||||||||83
1740458700000|2025-02-25 04:45:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|616
1740459000000|2025-02-25 04:50:00|||||||||120
1740459300000|2025-02-25 04:55:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|259
1740459600000|2025-02-25 05:00:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|265
1740459900000|2025-02-25 05:05:00|||||||||632
1740460200000|2025-02-25 05:10:00|||||||||241
1740460500000|2025-02-25 05:15:00|||||||||200
1740460800000|2025-02-25 05:20:00|||||||||459
1740461100000|2025-02-25 05:25:00|||||||||90
1740461400000|2025-02-25 05:30:00|||||||||1768
1740461700000|2025-02-25 05:35:00|10317.8|10315.8|10317.6|10315.6|10317.8|10315.8|10317.6|10315.6|884
1740462000000|2025-02-25 05:40:00|10318|10316|10318|10316|10318|10316|10318|10316|85
1740462300000|2025-02-25 05:45:00|||||||||186
1740462600000|2025-02-25 05:50:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|370
1740462900000|2025-02-25 05:55:00|10318|10316|10318|10316|10318|10316|10318|10316|212
1740463200000|2025-02-25 06:00:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|331
1740463500000|2025-02-25 06:05:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|1038
1740463800000|2025-02-25 06:10:00|||||||||333
1740464100000|2025-02-25 06:15:00|10317.2|10315.2|10317.2|10315.2|10317.4|10315.4|10317.2|10315.2|163
1740464400000|2025-02-25 06:20:00|||||||||1364
1740464700000|2025-02-25 06:25:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|118
1740465000000|2025-02-25 06:30:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|945
1740465300000|2025-02-25 06:35:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|999
1740465600000|2025-02-25 06:40:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|2461
1740465900000|2025-02-25 06:45:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|276
1740466200000|2025-02-25 06:50:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|315
1740466500000|2025-02-25 06:55:00|||||||||238
1740466800000|2025-02-25 07:00:00|10317|10315|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|1005
1740467100000|2025-02-25 07:05:00|10317.4|10315.4|10318|10316|10318|10316|10317.4|10315.4|341
1740467400000|2025-02-25 07:10:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318|10316|486
1740467700000|2025-02-25 07:15:00|||||||||212
1740468000000|2025-02-25 07:20:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.4|10316.4|8408
1740468300000|2025-02-25 07:25:00|10319.9|10317.9|10322.3|10320.3|10322.3|10320.3|10319.6|10317.6|62965
1740468600000|2025-02-25 07:30:00|10321.9|10319.9|10322.7|10320.7|10322.7|10320.7|10321.7|10319.7|3315
1740468900000|2025-02-25 07:35:00|10323.1|10321.1|10321.9|10319.9|10323.1|10321.1|10321.5|10319.5|9719
1740469200000|2025-02-25 07:40:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|12728
1740469500000|2025-02-25 07:45:00|10321.9|10319.9|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|920
1740469800000|2025-02-25 07:50:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|2274
1740470100000|2025-02-25 07:55:00|10323.9|10321.9|10324.6|10322.6|10324.6|10322.6|10323.5|10321.5|744
1740470400000|2025-02-25 08:00:00|10324.4|10322.4|10324.6|10322.6|10325.4|10323.4|10324.2|10322.2|43294
1740470700000|2025-02-25 08:05:00|10324.2|10322.2|10323.1|10321.1|10324.2|10322.2|10323.1|10321.1|36926
1740471000000|2025-02-25 08:10:00|10323.5|10321.5|10321.9|10319.9|10323.5|10321.5|10321.9|10319.9|1110
1740471300000|2025-02-25 08:15:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10321.9|10319.9|1637
1740471600000|2025-02-25 08:20:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|749
1740471900000|2025-02-25 08:25:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|1428
1740472200000|2025-02-25 08:30:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|1093
1740472500000|2025-02-25 08:35:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|642
1740472800000|2025-02-25 08:40:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|2047
1740473100000|2025-02-25 08:45:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|9411
1740473400000|2025-02-25 08:50:00|10322.7|10320.7|10323.9|10321.9|10323.9|10321.9|10322.3|10320.3|35167
1740473700000|2025-02-25 08:55:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|6711
1740474000000|2025-02-25 09:00:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|795
1740474300000|2025-02-25 09:05:00|10324.8|10322.8|10323.9|10321.9|10325|10323|10323.9|10321.9|2520
1740474600000|2025-02-25 09:10:00|10323.5|10321.5|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|4889
1740474900000|2025-02-25 09:15:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1468
1740475200000|2025-02-25 09:20:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10322.9|10320.9|938
1740475500000|2025-02-25 09:25:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|926
1740475800000|2025-02-25 09:30:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|4829
1740476100000|2025-02-25 09:35:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1534
1740476400000|2025-02-25 09:40:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|2167
1740476700000|2025-02-25 09:45:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|4397
1740477000000|2025-02-25 09:50:00|||||||||3627
1740477300000|2025-02-25 09:55:00|10323.9|10321.9|10324.6|10322.6|10324.6|10322.6|10323.9|10321.9|4365
1740477600000|2025-02-25 10:00:00|10325|10323|10324.2|10322.2|10325|10323|10324.2|10322.2|921
1740477900000|2025-02-25 10:05:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10322.9|10320.9|9741
1740478200000|2025-02-25 10:10:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|15049
1740478500000|2025-02-25 10:15:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|10707
1740478800000|2025-02-25 10:20:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|915
1740479100000|2025-02-25 10:25:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|2462
1740479400000|2025-02-25 10:30:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|6495
1740479700000|2025-02-25 10:35:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|3994
1740480000000|2025-02-25 10:40:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|9507
1740480300000|2025-02-25 10:45:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|1044
1740480600000|2025-02-25 10:50:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|11073
1740480900000|2025-02-25 10:55:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|4271
1740481200000|2025-02-25 11:00:00|10322.3|10320.3|10322.7|10320.7|10323.1|10321.1|10321.9|10319.9|5992
1740481500000|2025-02-25 11:05:00|10322.9|10320.9|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|608
1740481800000|2025-02-25 11:10:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.7|10321.7|1107
1740482100000|2025-02-25 11:15:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|851
1740482400000|2025-02-25 11:20:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|4254
1740482700000|2025-02-25 11:25:00|||||||||161
1740483000000|2025-02-25 11:30:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|294
1740483300000|2025-02-25 11:35:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|4319
1740483600000|2025-02-25 11:40:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|3806
1740483900000|2025-02-25 11:45:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|275
1740484200000|2025-02-25 11:50:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|2069
1740484500000|2025-02-25 11:55:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|598
1740484800000|2025-02-25 12:00:00|10323.1|10321.1|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|5742
1740485100000|2025-02-25 12:05:00|10323.9|10321.9|10324.6|10322.6|10324.6|10322.6|10323.5|10321.5|12396
1740485400000|2025-02-25 12:10:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|9627
1740485700000|2025-02-25 12:15:00|10325.4|10323.4|10326.6|10324.6|10327|10325|10325.4|10323.4|25668
1740486000000|2025-02-25 12:20:00|10327|10325|10327|10325|10327|10325|10326.2|10324.2|12903
1740486300000|2025-02-25 12:25:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10325.8|10323.8|3284
1740486600000|2025-02-25 12:30:00|10326|10324|10325.4|10323.4|10326.2|10324.2|10325|10323|1897
1740486900000|2025-02-25 12:35:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|8607
1740487200000|2025-02-25 12:40:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|2517
1740487500000|2025-02-25 12:45:00|10324.4|10322.4|10324.6|10322.6|10325|10323|10324.2|10322.2|2861
1740487800000|2025-02-25 12:50:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|3646
1740488100000|2025-02-25 12:55:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|3171
1740488400000|2025-02-25 13:00:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|8240
1740488700000|2025-02-25 13:05:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|3999
1740489000000|2025-02-25 13:10:00|10323.9|10321.9|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|3095
1740489300000|2025-02-25 13:15:00|10323.5|10321.5|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|7584
1740489600000|2025-02-25 13:20:00|10323.5|10321.5|10323.5|10321.5|10324.2|10322.2|10323.1|10321.1|9989
1740489900000|2025-02-25 13:25:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|28223
1740490200000|2025-02-25 13:30:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|4750
1740490500000|2025-02-25 13:35:00|10323.5|10321.5|10325.4|10323.4|10325.4|10323.4|10323.5|10321.5|1660
1740490800000|2025-02-25 13:40:00|10325|10323|10326.2|10324.2|10326.2|10324.2|10325|10323|112151
1740491100000|2025-02-25 13:45:00|10325.8|10323.8|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|7549
1740491400000|2025-02-25 13:50:00|10326.6|10324.6|10327.4|10325.4|10327.8|10325.8|10326.2|10324.2|5523
1740491700000|2025-02-25 13:55:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|16301
1740492000000|2025-02-25 14:00:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|7578
1740492300000|2025-02-25 14:05:00|10325.8|10323.8|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|12400
1740492600000|2025-02-25 14:10:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|35608
1740492900000|2025-02-25 14:15:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|7104
1740493200000|2025-02-25 14:20:00|10326.2|10324.2|10325.4|10323.4|10326.6|10324.6|10325.4|10323.4|16162
1740493500000|2025-02-25 14:25:00|10325.6|10323.6|10327|10325|10327|10325|10325.4|10323.4|21711
1740493800000|2025-02-25 14:30:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|16324
1740494100000|2025-02-25 14:35:00|10326.6|10324.6|10325|10323|10326.8|10324.8|10325|10323|6088
1740494400000|2025-02-25 14:40:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|16811
1740494700000|2025-02-25 14:45:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|13992
1740495000000|2025-02-25 14:50:00|10326.2|10324.2|10327.4|10325.4|10327.8|10325.8|10325.8|10323.8|14305
1740495300000|2025-02-25 14:55:00|10327|10325|10327.4|10325.4|10327.8|10325.8|10327|10325|8364
1740495600000|2025-02-25 15:00:00|10327.8|10325.8|10329.3|10327.3|10330.1|10328.1|10327.8|10325.8|26519
1740495900000|2025-02-25 15:05:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|9585
1740496200000|2025-02-25 15:10:00|10328.5|10326.5|10330.1|10328.1|10330.5|10328.5|10328.5|10326.5|10113
1740496500000|2025-02-25 15:15:00|10330.5|10328.5|10331.3|10329.3|10331.3|10329.3|10330.1|10328.1|21089
1740496800000|2025-02-25 15:20:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|21847
1740497100000|2025-02-25 15:25:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10330.9|10328.9|24178
1740497400000|2025-02-25 15:30:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|53248
1740497700000|2025-02-25 15:35:00|10331.7|10329.7|10330.1|10328.1|10332.1|10330.1|10330.1|10328.1|28362
1740498000000|2025-02-25 15:40:00|10330.7|10328.7|10333.2|10331.2|10334.4|10332.4|10330.7|10328.7|23665
1740498300000|2025-02-25 15:45:00|10333|10331|10332.8|10330.8|10334.4|10332.4|10332.8|10330.8|16207
1740498600000|2025-02-25 15:50:00|10333.2|10331.2|10331.3|10329.3|10333.2|10331.2|10331.3|10329.3|42168
1740498900000|2025-02-25 15:55:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|14937
1740499200000|2025-02-25 16:00:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|4060
1740499500000|2025-02-25 16:05:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|5190
1740499800000|2025-02-25 16:10:00|10330.9|10328.9|10330.9|10328.9|10331.7|10329.7|10330.5|10328.5|6484
1740500100000|2025-02-25 16:15:00|10330.5|10328.5|10330.5|10328.5|10331.3|10329.3|10330.1|10328.1|3120
1740500400000|2025-02-25 16:20:00|10330.1|10328.1|10331.3|10329.3|10331.3|10329.3|10330.1|10328.1|2141
1740500700000|2025-02-25 16:25:00|10331.7|10329.7|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|5441
1740501000000|2025-02-25 16:30:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|3874
1740501300000|2025-02-25 16:35:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|6259
1740501600000|2025-02-25 16:40:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|2811
1740501900000|2025-02-25 16:45:00|10332.8|10330.8|10332.1|10330.1|10333.6|10331.6|10331.7|10329.7|22515
1740502200000|2025-02-25 16:50:00|10331.9|10329.9|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|9473
1740502500000|2025-02-25 16:55:00|10330.9|10328.9|10329.7|10327.7|10331.3|10329.3|10329.7|10327.7|38001
1740502800000|2025-02-25 17:00:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|4135
1740503100000|2025-02-25 17:05:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|3929
1740503400000|2025-02-25 17:10:00|10329.3|10327.3|10330.9|10328.9|10330.9|10328.9|10329.3|10327.3|8680
1740503700000|2025-02-25 17:15:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|2735
1740504000000|2025-02-25 17:20:00|10331.7|10329.7|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|9791
1740504300000|2025-02-25 17:25:00|10331.7|10329.7|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|7635
1740504600000|2025-02-25 17:30:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|15207
1740504900000|2025-02-25 17:35:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|3218
1740505200000|2025-02-25 17:40:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|1319
1740505500000|2025-02-25 17:45:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|7945
1740505800000|2025-02-25 17:50:00|10331.3|10329.3|10330.1|10328.1|10331.3|10329.3|10330.1|10328.1|5010
1740506100000|2025-02-25 17:55:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|9054
1740506400000|2025-02-25 18:00:00|10329.1|10327.1|10329.3|10327.3|10330.1|10328.1|10328.5|10326.5|35019
1740506700000|2025-02-25 18:05:00|10329.7|10327.7|10327.8|10325.8|10329.7|10327.7|10327.4|10325.4|3213
1740507000000|2025-02-25 18:10:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|3117
1740507300000|2025-02-25 18:15:00|10328.1|10326.1|10327.4|10325.4|10328.1|10326.1|10327|10325|1942
1740507600000|2025-02-25 18:20:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|1748
1740507900000|2025-02-25 18:25:00|10327|10325|10328.5|10326.5|10328.5|10326.5|10327|10325|25780
1740508200000|2025-02-25 18:30:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|5698
1740508500000|2025-02-25 18:35:00|10328.5|10326.5|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|1998
1740508800000|2025-02-25 18:40:00|10327.4|10325.4|10327|10325|10327.8|10325.8|10327|10325|1449
1740509100000|2025-02-25 18:45:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|4191
1740509400000|2025-02-25 18:50:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10326.6|10324.6|4811
1740509700000|2025-02-25 18:55:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10326.2|10324.2|12153
1740510000000|2025-02-25 19:00:00|10327.4|10325.4|10328.5|10326.5|10328.9|10326.9|10327|10325|3911
1740510300000|2025-02-25 19:05:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|39444
1740510600000|2025-02-25 19:10:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|1857
1740510900000|2025-02-25 19:15:00|10329.1|10327.1|10328.5|10326.5|10329.1|10327.1|10327.8|10325.8|38880
1740511200000|2025-02-25 19:20:00|10328.7|10326.7|10328.9|10326.9|10329.3|10327.3|10328.7|10326.7|85441
1740511500000|2025-02-25 19:25:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|2283
1740511800000|2025-02-25 19:30:00|10328.5|10326.5|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|1647
1740512100000|2025-02-25 19:35:00|10328.3|10326.3|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|793
1740512400000|2025-02-25 19:40:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|1394
1740512700000|2025-02-25 19:45:00|10328.5|10326.5|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|15047
1740513000000|2025-02-25 19:50:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|6444
1740513300000|2025-02-25 19:55:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|19645
1740513600000|2025-02-25 20:00:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|6297
1740513900000|2025-02-25 20:05:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|7515
1740514200000|2025-02-25 20:10:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|18009
1740514500000|2025-02-25 20:15:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|1216
1740514800000|2025-02-25 20:20:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|2654
1740515100000|2025-02-25 20:25:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|3108
1740515400000|2025-02-25 20:30:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|940
1740515700000|2025-02-25 20:35:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|1358
1740516000000|2025-02-25 20:40:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|6826
1740516300000|2025-02-25 20:45:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|2613
1740516600000|2025-02-25 20:50:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|1382
1740516900000|2025-02-25 20:55:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|2566
1740517200000|2025-02-25 21:00:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|3819
1740517500000|2025-02-25 21:05:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|602
1740517800000|2025-02-25 21:10:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|695
1740518100000|2025-02-25 21:15:00|||||||||1186
1740518400000|2025-02-25 21:20:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|1296
1740518700000|2025-02-25 21:25:00|||||||||563
1740519000000|2025-02-25 21:30:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|1022
1740519300000|2025-02-25 21:35:00|||||||||1675
1740519600000|2025-02-25 21:40:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|608
1740519900000|2025-02-25 21:45:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|2237
1740520200000|2025-02-25 21:50:00|||||||||1702
1740520500000|2025-02-25 21:55:00|||||||||1839
1740524400000|2025-02-25 23:00:00|10328.9|10326.9|10329.5|10327.5|10329.5|10327.5|10328.1|10326.1|599
1740524700000|2025-02-25 23:05:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.3|10327.3|2380
1740525000000|2025-02-25 23:10:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.7|10328.7|203
1740525300000|2025-02-25 23:15:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|148
1740525600000|2025-02-25 23:20:00|10330.5|10328.5|10330.7|10328.7|10330.9|10328.9|10330.5|10328.5|66
1740525900000|2025-02-25 23:25:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|275
1740526200000|2025-02-25 23:30:00|||||||||153
1740526500000|2025-02-25 23:35:00|||||||||14
1740526800000|2025-02-25 23:40:00|10331.1|10329.1|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|102
1740527100000|2025-02-25 23:45:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|151
1740527400000|2025-02-25 23:50:00|||||||||121
1740527700000|2025-02-25 23:55:00|10330.3|10328.3|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|419
1740528000000|2025-02-26 00:00:00|||||||||12
1740528300000|2025-02-26 00:05:00|||||||||118
1740528600000|2025-02-26 00:10:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.7|10328.7|486
1740528900000|2025-02-26 00:15:00|10331.1|10329.1|10330.9|10328.9|10331.1|10329.1|10330.5|10328.5|201
1740529200000|2025-02-26 00:20:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|128
1740529500000|2025-02-26 00:25:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|159
1740529800000|2025-02-26 00:30:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|324
1740530100000|2025-02-26 00:35:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|68
1740530400000|2025-02-26 00:40:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|685
1740530700000|2025-02-26 00:45:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|1483
1740531000000|2025-02-26 00:50:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|276
1740531300000|2025-02-26 00:55:00|||||||||266
1740531600000|2025-02-26 01:00:00|10330.3|10328.3|10330.1|10328.1|10330.3|10328.3|10330.1|10328.1|274
1740531900000|2025-02-26 01:05:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|477
1740532200000|2025-02-26 01:10:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|3243
1740532500000|2025-02-26 01:15:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|480
1740532800000|2025-02-26 01:20:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|4045
1740533100000|2025-02-26 01:25:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|492
1740533400000|2025-02-26 01:30:00|||||||||73
1740533700000|2025-02-26 01:35:00|||||||||1325
1740534000000|2025-02-26 01:40:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|497
1740534300000|2025-02-26 01:45:00|10329.5|10327.5|10328.5|10326.5|10329.5|10327.5|10328.5|10326.5|1619
1740534600000|2025-02-26 01:50:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|1029
1740534900000|2025-02-26 01:55:00|10328|10326|10326.6|10324.6|10328|10326|10326.6|10324.6|5629
1740535200000|2025-02-26 02:00:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|911
1740535500000|2025-02-26 02:05:00|10326.4|10324.4|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|1950
1740535800000|2025-02-26 02:10:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|1415
1740536100000|2025-02-26 02:15:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|2227
1740536400000|2025-02-26 02:20:00|10325.8|10323.8|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|592
1740536700000|2025-02-26 02:25:00|10325.8|10323.8|10325.6|10323.6|10325.8|10323.8|10325.4|10323.4|1929
1740537000000|2025-02-26 02:30:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|306
1740537300000|2025-02-26 02:35:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|1269
1740537600000|2025-02-26 02:40:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|913
1740537900000|2025-02-26 02:45:00|10325|10323|10325|10323|10325|10323|10325|10323|126
1740538200000|2025-02-26 02:50:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10323.9|10321.9|811
1740538500000|2025-02-26 02:55:00|||||||||735
1740538800000|2025-02-26 03:00:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|346
1740539100000|2025-02-26 03:05:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|226
1740539400000|2025-02-26 03:10:00|||||||||40
1740539700000|2025-02-26 03:15:00|||||||||349
1740540000000|2025-02-26 03:20:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|171
1740540300000|2025-02-26 03:25:00|||||||||323
1740540600000|2025-02-26 03:30:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|193
1740540900000|2025-02-26 03:35:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|33
1740541200000|2025-02-26 03:40:00|10324|10322|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|96
1740541500000|2025-02-26 03:45:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|182
1740541800000|2025-02-26 03:50:00|||||||||6
1740542100000|2025-02-26 03:55:00|||||||||67
1740542400000|2025-02-26 04:00:00|||||||||15
1740542700000|2025-02-26 04:05:00|10324.4|10322.4|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|904
1740543000000|2025-02-26 04:10:00|||||||||28
1740543300000|2025-02-26 04:15:00|||||||||27
1740543600000|2025-02-26 04:20:00|||||||||32
1740543900000|2025-02-26 04:25:00|||||||||252
1740544200000|2025-02-26 04:30:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|436
1740544500000|2025-02-26 04:35:00|10324.4|10322.4|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|27
1740544800000|2025-02-26 04:40:00|||||||||145
1740545100000|2025-02-26 04:45:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|606
1740545400000|2025-02-26 04:50:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|158
1740545700000|2025-02-26 04:55:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|106
1740546000000|2025-02-26 05:00:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|268
1740546300000|2025-02-26 05:05:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|1019
1740546600000|2025-02-26 05:10:00|10324.2|10322.2|10323.7|10321.7|10324.2|10322.2|10323.5|10321.5|612
1740546900000|2025-02-26 05:15:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|95
1740547200000|2025-02-26 05:20:00|||||||||826
1740547500000|2025-02-26 05:25:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|644
1740547800000|2025-02-26 05:30:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|133
1740548100000|2025-02-26 05:35:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|1468
1740548400000|2025-02-26 05:40:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|38
1740548700000|2025-02-26 05:45:00|10323.7|10321.7|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|389
1740549000000|2025-02-26 05:50:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|176
1740549300000|2025-02-26 05:55:00|||||||||58
1740549600000|2025-02-26 06:00:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|137
1740549900000|2025-02-26 06:05:00|||||||||56
1740550200000|2025-02-26 06:10:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|896
1740550500000|2025-02-26 06:15:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1428
1740550800000|2025-02-26 06:20:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|912
1740551100000|2025-02-26 06:25:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|61
1740551400000|2025-02-26 06:30:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|301
1740551700000|2025-02-26 06:35:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|259
1740552000000|2025-02-26 06:40:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|569
1740552300000|2025-02-26 06:45:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|358
1740552600000|2025-02-26 06:50:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|292
1740552900000|2025-02-26 06:55:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|197
1740553200000|2025-02-26 07:00:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|391
1740553500000|2025-02-26 07:05:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|697
1740553800000|2025-02-26 07:10:00|10324.4|10322.4|10325|10323|10325|10323|10324.4|10322.4|2921
1740554100000|2025-02-26 07:15:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.6|10322.6|528
1740554400000|2025-02-26 07:20:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|925
1740554700000|2025-02-26 07:25:00|10325.4|10323.4|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|1059
1740555000000|2025-02-26 07:30:00|10325|10323|10325|10323|10325|10323|10325|10323|677
1740555300000|2025-02-26 07:35:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|123
1740555600000|2025-02-26 07:40:00|10325|10323|10325.8|10323.8|10325.8|10323.8|10324.6|10322.6|519
1740555900000|2025-02-26 07:45:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|505
1740556200000|2025-02-26 07:50:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|529
1740556500000|2025-02-26 07:55:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|45
1740556800000|2025-02-26 08:00:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|981
1740557100000|2025-02-26 08:05:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|502
1740557400000|2025-02-26 08:10:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|3217
1740557700000|2025-02-26 08:15:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325|10323|375
1740558000000|2025-02-26 08:20:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|2607
1740558300000|2025-02-26 08:25:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|2425
1740558600000|2025-02-26 08:30:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|1398
1740558900000|2025-02-26 08:35:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|1542
1740559200000|2025-02-26 08:40:00|10326.2|10324.2|10326.6|10324.6|10327|10325|10326.2|10324.2|2369
1740559500000|2025-02-26 08:45:00|10327|10325|10327|10325|10327|10325|10327|10325|605
1740559800000|2025-02-26 08:50:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|2614
1740560100000|2025-02-26 08:55:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10326.6|10324.6|982
1740560400000|2025-02-26 09:00:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|83
1740560700000|2025-02-26 09:05:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|551
1740561000000|2025-02-26 09:10:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|3195
1740561300000|2025-02-26 09:15:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|636
1740561600000|2025-02-26 09:20:00|||||||||241
1740561900000|2025-02-26 09:25:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|1927
1740562200000|2025-02-26 09:30:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|2063
1740562500000|2025-02-26 09:35:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|715
1740562800000|2025-02-26 09:40:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|182
1740563100000|2025-02-26 09:45:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|477
1740563400000|2025-02-26 09:50:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|311
1740563700000|2025-02-26 09:55:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|1312
1740564000000|2025-02-26 10:00:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|435
1740564300000|2025-02-26 10:05:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|655
1740564600000|2025-02-26 10:10:00|10326.6|10324.6|10326|10324|10326.6|10324.6|10325.8|10323.8|1121
1740564900000|2025-02-26 10:15:00|10326.2|10324.2|10327|10325|10327|10325|10325.8|10323.8|1939
1740565200000|2025-02-26 10:20:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|11329
1740565500000|2025-02-26 10:25:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|390
1740565800000|2025-02-26 10:30:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|768
1740566100000|2025-02-26 10:35:00|10326.6|10324.6|10327|10325|10327|10325|10326.2|10324.2|366
1740566400000|2025-02-26 10:40:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|942
1740566700000|2025-02-26 10:45:00|10326.6|10324.6|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|7535
1740567000000|2025-02-26 10:50:00|10326.2|10324.2|10324.6|10322.6|10326.2|10324.2|10324.6|10322.6|7225
1740567300000|2025-02-26 10:55:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1694
1740567600000|2025-02-26 11:00:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|526
1740567900000|2025-02-26 11:05:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|1879
1740568200000|2025-02-26 11:10:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|371
1740568500000|2025-02-26 11:15:00|10323.5|10321.5|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|20645
1740568800000|2025-02-26 11:20:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|2394
1740569100000|2025-02-26 11:25:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|1114
1740569400000|2025-02-26 11:30:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|231
1740569700000|2025-02-26 11:35:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|361
1740570000000|2025-02-26 11:40:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|4710
1740570300000|2025-02-26 11:45:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|1640
1740570600000|2025-02-26 11:50:00|||||||||296
1740570900000|2025-02-26 11:55:00|10323.5|10321.5|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|610
1740571200000|2025-02-26 12:00:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.1|10321.1|1261
1740571500000|2025-02-26 12:05:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|877
1740571800000|2025-02-26 12:10:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|1316
1740572100000|2025-02-26 12:15:00|10324.2|10322.2|10324.6|10322.6|10325|10323|10323.9|10321.9|763
1740572400000|2025-02-26 12:20:00|10324.2|10322.2|10325|10323|10325|10323|10323.9|10321.9|3003
1740572700000|2025-02-26 12:25:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|2075
1740573000000|2025-02-26 12:30:00|10325|10323|10325|10323|10325|10323|10325|10323|5695
1740573300000|2025-02-26 12:35:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|1210
1740573600000|2025-02-26 12:40:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|4879
1740573900000|2025-02-26 12:45:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|4434
1740574200000|2025-02-26 12:50:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|3747
1740574500000|2025-02-26 12:55:00|10324.8|10322.8|10324.2|10322.2|10324.8|10322.8|10323.9|10321.9|3828
1740574800000|2025-02-26 13:00:00|10323.9|10321.9|10325.4|10323.4|10325.4|10323.4|10323.9|10321.9|4529
1740575100000|2025-02-26 13:05:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|2337
1740575400000|2025-02-26 13:10:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|9802
1740575700000|2025-02-26 13:15:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|2744
1740576000000|2025-02-26 13:20:00|10325.4|10323.4|10326.6|10324.6|10326.6|10324.6|10325.4|10323.4|4834
1740576300000|2025-02-26 13:25:00|10326.2|10324.2|10326.6|10324.6|10327|10325|10326.2|10324.2|5590
1740576600000|2025-02-26 13:30:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|4958
1740576900000|2025-02-26 13:35:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|4524
1740577200000|2025-02-26 13:40:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|5852
1740577500000|2025-02-26 13:45:00|10325.8|10323.8|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|2715
1740577800000|2025-02-26 13:50:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|4711
1740578100000|2025-02-26 13:55:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|4935
1740578400000|2025-02-26 14:00:00|10325.8|10323.8|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|2685
1740578700000|2025-02-26 14:05:00|10325|10323|10325|10323|10325.8|10323.8|10324.6|10322.6|9062
1740579000000|2025-02-26 14:10:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.6|10322.6|8221
1740579300000|2025-02-26 14:15:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325|10323|3974
1740579600000|2025-02-26 14:20:00|10326.2|10324.2|10327|10325|10327|10325|10326.2|10324.2|5042
1740579900000|2025-02-26 14:25:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|9749
1740580200000|2025-02-26 14:30:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|1830
1740580500000|2025-02-26 14:35:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|2115
1740580800000|2025-02-26 14:40:00|10327.4|10325.4|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|25407
1740581100000|2025-02-26 14:45:00|10326.2|10324.2|10324.2|10322.2|10326.2|10324.2|10324.2|10322.2|5145
1740581400000|2025-02-26 14:50:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|3490
1740581700000|2025-02-26 14:55:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10324.2|10322.2|12337
1740582000000|2025-02-26 15:00:00|10324.6|10322.6|10323.9|10321.9|10325|10323|10323.5|10321.5|6564
1740582300000|2025-02-26 15:05:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|2872
1740582600000|2025-02-26 15:10:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|2806
1740582900000|2025-02-26 15:15:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|1950
1740583200000|2025-02-26 15:20:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10322.7|10320.7|5578
1740583500000|2025-02-26 15:25:00|10323.5|10321.5|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|25990
1740583800000|2025-02-26 15:30:00|10324|10322|10323.9|10321.9|10324|10322|10323.1|10321.1|6987
1740584100000|2025-02-26 15:35:00|10323.5|10321.5|10324.6|10322.6|10324.6|10322.6|10323.5|10321.5|3406
1740584400000|2025-02-26 15:40:00|10324.2|10322.2|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|2026
1740584700000|2025-02-26 15:45:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|2120
1740585000000|2025-02-26 15:50:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|4202
1740585300000|2025-02-26 15:55:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|3749
1740585600000|2025-02-26 16:00:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|8867
1740585900000|2025-02-26 16:05:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|5031
1740586200000|2025-02-26 16:10:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|3109
1740586500000|2025-02-26 16:15:00|10325|10323|10324.6|10322.6|10325|10323|10324.2|10322.2|7650
1740586800000|2025-02-26 16:20:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|9584
1740587100000|2025-02-26 16:25:00|10324.6|10322.6|10325|10323|10325|10323|10324.2|10322.2|4561
1740587400000|2025-02-26 16:30:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|4785
1740587700000|2025-02-26 16:35:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|3280
1740588000000|2025-02-26 16:40:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|8469
1740588300000|2025-02-26 16:45:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|5602
1740588600000|2025-02-26 16:50:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|12446
1740588900000|2025-02-26 16:55:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|3369
1740589200000|2025-02-26 17:00:00|10327|10325|10326.6|10324.6|10327|10325|10326.2|10324.2|1578
1740589500000|2025-02-26 17:05:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|1173
1740589800000|2025-02-26 17:10:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|2163
1740590100000|2025-02-26 17:15:00|10326.2|10324.2|10326.6|10324.6|10327|10325|10326.2|10324.2|1779
1740590400000|2025-02-26 17:20:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|11461
1740590700000|2025-02-26 17:25:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|2015
1740591000000|2025-02-26 17:30:00|10327|10325|10327.8|10325.8|10328.1|10326.1|10326.6|10324.6|3355
1740591300000|2025-02-26 17:35:00|10327.4|10325.4|10327.8|10325.8|10328.5|10326.5|10327.4|10325.4|6891
1740591600000|2025-02-26 17:40:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|3998
1740591900000|2025-02-26 17:45:00|10328.1|10326.1|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|1155
1740592200000|2025-02-26 17:50:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|1948
1740592500000|2025-02-26 17:55:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|4106
1740592800000|2025-02-26 18:00:00|10327.8|10325.8|10328.9|10326.9|10328.9|10326.9|10327.8|10325.8|5588
1740593100000|2025-02-26 18:05:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|3814
1740593400000|2025-02-26 18:10:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|1046
1740593700000|2025-02-26 18:15:00|10329.1|10327.1|10330.1|10328.1|10330.5|10328.5|10328.9|10326.9|20587
1740594000000|2025-02-26 18:20:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|4459
1740594300000|2025-02-26 18:25:00|10330.9|10328.9|10332.4|10330.4|10332.4|10330.4|10330.9|10328.9|14970
1740594600000|2025-02-26 18:30:00|10332.1|10330.1|10332.4|10330.4|10333.2|10331.2|10332.1|10330.1|8344
1740594900000|2025-02-26 18:35:00|10332.8|10330.8|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|2554
1740595200000|2025-02-26 18:40:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|4548
1740595500000|2025-02-26 18:45:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|5354
1740595800000|2025-02-26 18:50:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.3|10330.3|2876
1740596100000|2025-02-26 18:55:00|10332.8|10330.8|10333.6|10331.6|10334|10332|10332.4|10330.4|15150
1740596400000|2025-02-26 19:00:00|10334|10332|10333.6|10331.6|10334|10332|10332.8|10330.8|2942
1740596700000|2025-02-26 19:05:00|10333.8|10331.8|10334|10332|10334.8|10332.8|10333.6|10331.6|2710
1740597000000|2025-02-26 19:10:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|2180
1740597300000|2025-02-26 19:15:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|7651
1740597600000|2025-02-26 19:20:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|2378
1740597900000|2025-02-26 19:25:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|678
1740598200000|2025-02-26 19:30:00|10334|10332|10333.6|10331.6|10334|10332|10333.2|10331.2|10136
1740598500000|2025-02-26 19:35:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|3525
1740598800000|2025-02-26 19:40:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|1280
1740599100000|2025-02-26 19:45:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|9552
1740599400000|2025-02-26 19:50:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|3733
1740599700000|2025-02-26 19:55:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.2|10333.2|4993
1740600000000|2025-02-26 20:00:00|10335.2|10333.2|10336.4|10334.4|10336.4|10334.4|10334.8|10332.8|11113
1740600300000|2025-02-26 20:05:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|2738
1740600600000|2025-02-26 20:10:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1602
1740600900000|2025-02-26 20:15:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|1527
1740601200000|2025-02-26 20:20:00|10336|10334|10336|10334|10336|10334|10336|10334|495
1740601500000|2025-02-26 20:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|3245
1740601800000|2025-02-26 20:30:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|841
1740602100000|2025-02-26 20:35:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|1683
1740602400000|2025-02-26 20:40:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|2700
1740602700000|2025-02-26 20:45:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|1738
1740603000000|2025-02-26 20:50:00|10334.8|10332.8|10334.8|10332.8|10335|10333|10334.4|10332.4|6186
1740603300000|2025-02-26 20:55:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334|10332|5014
1740603600000|2025-02-26 21:00:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|2607
1740603900000|2025-02-26 21:05:00|10335.2|10333.2|10336|10334|10336|10334|10334.8|10332.8|2198
1740604200000|2025-02-26 21:10:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|2267
1740604500000|2025-02-26 21:15:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|4756
1740604800000|2025-02-26 21:20:00|10336|10334|10334.8|10332.8|10336|10334|10334.8|10332.8|1957
1740605100000|2025-02-26 21:25:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|2707
1740605400000|2025-02-26 21:30:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|3979
1740605700000|2025-02-26 21:35:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|3567
1740606000000|2025-02-26 21:40:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|940
1740606300000|2025-02-26 21:45:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|2989
1740606600000|2025-02-26 21:50:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|1847
1740606900000|2025-02-26 21:55:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|3757
1740610800000|2025-02-26 23:00:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10333.6|10331.6|841
1740611100000|2025-02-26 23:05:00|||||||||53
1740611400000|2025-02-26 23:10:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10333.6|10331.6|993
1740611700000|2025-02-26 23:15:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|5
1740612000000|2025-02-26 23:20:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|199
1740612300000|2025-02-26 23:25:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|596
1740612600000|2025-02-26 23:30:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10333.6|10331.6|650
1740612900000|2025-02-26 23:35:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|490
1740613200000|2025-02-26 23:40:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|1008
1740613500000|2025-02-26 23:45:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|892
1740613800000|2025-02-26 23:50:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333|10331|1253
1740614100000|2025-02-26 23:55:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|274
1740614400000|2025-02-27 00:00:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|440
1740614700000|2025-02-27 00:05:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|779
1740615000000|2025-02-27 00:10:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|467
1740615300000|2025-02-27 00:15:00|10332.4|10330.4|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|838
1740615600000|2025-02-27 00:20:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|159
1740615900000|2025-02-27 00:25:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|338
1740616200000|2025-02-27 00:30:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|487
1740616500000|2025-02-27 00:35:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|309
1740616800000|2025-02-27 00:40:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|439
1740617100000|2025-02-27 00:45:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|81
1740617400000|2025-02-27 00:50:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|389
1740617700000|2025-02-27 00:55:00|10332.3|10330.3|10332.4|10330.4|10332.8|10330.8|10332.3|10330.3|1010
1740618000000|2025-02-27 01:00:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|635
1740618300000|2025-02-27 01:05:00|||||||||86
1740618600000|2025-02-27 01:10:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|526
1740618900000|2025-02-27 01:15:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|386
1740619200000|2025-02-27 01:20:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|1152
1740619500000|2025-02-27 01:25:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|1629
1740619800000|2025-02-27 01:30:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|241
1740620100000|2025-02-27 01:35:00|||||||||71
1740620400000|2025-02-27 01:40:00|||||||||346
1740620700000|2025-02-27 01:45:00|||||||||156
1740621000000|2025-02-27 01:50:00|||||||||85
1740621300000|2025-02-27 01:55:00|||||||||73
1740621600000|2025-02-27 02:00:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|670
1740621900000|2025-02-27 02:05:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|278
1740622200000|2025-02-27 02:10:00|||||||||239
1740622500000|2025-02-27 02:15:00|||||||||639
1740622800000|2025-02-27 02:20:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|992
1740623100000|2025-02-27 02:25:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|664
1740623400000|2025-02-27 02:30:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|47
1740623700000|2025-02-27 02:35:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|223
1740624000000|2025-02-27 02:40:00|||||||||369
1740624300000|2025-02-27 02:45:00|||||||||696
1740624600000|2025-02-27 02:50:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|62
1740624900000|2025-02-27 02:55:00|||||||||27
1740625200000|2025-02-27 03:00:00|||||||||494
1740625500000|2025-02-27 03:05:00|||||||||12
1740625800000|2025-02-27 03:10:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|339
1740626100000|2025-02-27 03:15:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|247
1740626400000|2025-02-27 03:20:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|91
1740626700000|2025-02-27 03:25:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|1735
1740627000000|2025-02-27 03:30:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|404
1740627300000|2025-02-27 03:35:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|980
1740627600000|2025-02-27 03:40:00|||||||||36
1740627900000|2025-02-27 03:45:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|265
1740628200000|2025-02-27 03:50:00|||||||||469
1740628500000|2025-02-27 03:55:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|568
1740628800000|2025-02-27 04:00:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|1242
1740629100000|2025-02-27 04:05:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|188
1740629400000|2025-02-27 04:10:00|||||||||2
1740629700000|2025-02-27 04:15:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|125
1740630000000|2025-02-27 04:20:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|129
1740630300000|2025-02-27 04:25:00|||||||||1
1740630600000|2025-02-27 04:30:00|||||||||155
1740630900000|2025-02-27 04:35:00|||||||||332
1740631200000|2025-02-27 04:40:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|311
1740631500000|2025-02-27 04:45:00|||||||||54
1740631800000|2025-02-27 04:50:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|167
1740632100000|2025-02-27 04:55:00|||||||||106
1740632400000|2025-02-27 05:00:00|||||||||21
1740632700000|2025-02-27 05:05:00|||||||||2
1740633000000|2025-02-27 05:10:00|||||||||665
1740633300000|2025-02-27 05:15:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|192
1740633600000|2025-02-27 05:20:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|38
1740633900000|2025-02-27 05:25:00|||||||||31
1740634200000|2025-02-27 05:30:00|||||||||14
1740634500000|2025-02-27 05:35:00|||||||||308
1740634800000|2025-02-27 05:40:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|54
1740635100000|2025-02-27 05:45:00|||||||||42
1740635400000|2025-02-27 05:50:00|||||||||14
1740635700000|2025-02-27 05:55:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1577
1740636000000|2025-02-27 06:00:00|||||||||6
1740636300000|2025-02-27 06:05:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|176
1740636600000|2025-02-27 06:10:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|520
1740636900000|2025-02-27 06:15:00|||||||||465
1740637200000|2025-02-27 06:20:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|680
1740637500000|2025-02-27 06:25:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|142
1740637800000|2025-02-27 06:30:00|||||||||700
1740638100000|2025-02-27 06:35:00|||||||||20
1740638400000|2025-02-27 06:40:00|||||||||60
1740638700000|2025-02-27 06:45:00|||||||||26
1740639000000|2025-02-27 06:50:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|443
1740639300000|2025-02-27 06:55:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|741
1740639600000|2025-02-27 07:00:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|126
1740639900000|2025-02-27 07:05:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|2434
1740640200000|2025-02-27 07:10:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|214
1740640500000|2025-02-27 07:15:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|238
1740640800000|2025-02-27 07:20:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|373
1740641100000|2025-02-27 07:25:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|721
1740641400000|2025-02-27 07:30:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|317
1740641700000|2025-02-27 07:35:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|3271
1740642000000|2025-02-27 07:40:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|1039
1740642300000|2025-02-27 07:45:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|610
1740642600000|2025-02-27 07:50:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|3479
1740642900000|2025-02-27 07:55:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|3297
1740643200000|2025-02-27 08:00:00|10330.9|10328.9|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|2373
1740643500000|2025-02-27 08:05:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|6427
1740643800000|2025-02-27 08:10:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|1053
1740644100000|2025-02-27 08:15:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|1025
1740644400000|2025-02-27 08:20:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|2077
1740644700000|2025-02-27 08:25:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|1382
1740645000000|2025-02-27 08:30:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|1065
1740645300000|2025-02-27 08:35:00|10328.7|10326.7|10328.5|10326.5|10328.7|10326.7|10328.5|10326.5|487
1740645600000|2025-02-27 08:40:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|1083
1740645900000|2025-02-27 08:45:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|597
1740646200000|2025-02-27 08:50:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|1921
1740646500000|2025-02-27 08:55:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|1277
1740646800000|2025-02-27 09:00:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|8149
1740647100000|2025-02-27 09:05:00|10327|10325|10327|10325|10327|10325|10327|10325|1345
1740647400000|2025-02-27 09:10:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|2220
1740647700000|2025-02-27 09:15:00|||||||||1251
1740648000000|2025-02-27 09:20:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|841
1740648300000|2025-02-27 09:25:00|10327|10325|10327|10325|10327|10325|10327|10325|266
1740648600000|2025-02-27 09:30:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327|10325|504
1740648900000|2025-02-27 09:35:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|851
1740649200000|2025-02-27 09:40:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10326.6|10324.6|2087
1740649500000|2025-02-27 09:45:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|2026
1740649800000|2025-02-27 09:50:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|1247
1740650100000|2025-02-27 09:55:00|10326.6|10324.6|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|1185
1740650400000|2025-02-27 10:00:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|663
1740650700000|2025-02-27 10:05:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.6|10324.6|1304
1740651000000|2025-02-27 10:10:00|||||||||713
1740651300000|2025-02-27 10:15:00|10326.2|10324.2|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|1477
1740651600000|2025-02-27 10:20:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|488
1740651900000|2025-02-27 10:25:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|561
1740652200000|2025-02-27 10:30:00|||||||||1455
1740652500000|2025-02-27 10:35:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|1966
1740652800000|2025-02-27 10:40:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|908
1740653100000|2025-02-27 10:45:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|804
1740653400000|2025-02-27 10:50:00|||||||||118
1740653700000|2025-02-27 10:55:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|408
1740654000000|2025-02-27 11:00:00|||||||||477
1740654300000|2025-02-27 11:05:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|541
1740654600000|2025-02-27 11:10:00|||||||||910
1740654900000|2025-02-27 11:15:00|10327|10325|10327|10325|10327|10325|10327|10325|909
1740655200000|2025-02-27 11:20:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|1409
1740655500000|2025-02-27 11:25:00|||||||||423
1740655800000|2025-02-27 11:30:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|931
1740656100000|2025-02-27 11:35:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|1073
1740656400000|2025-02-27 11:40:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|197
1740656700000|2025-02-27 11:45:00|||||||||143
1740657000000|2025-02-27 11:50:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|1835
1740657300000|2025-02-27 11:55:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|507
1740657600000|2025-02-27 12:00:00|10328.3|10326.3|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|1100
1740657900000|2025-02-27 12:05:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|4313
1740658200000|2025-02-27 12:10:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|4052
1740658500000|2025-02-27 12:15:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|483
1740658800000|2025-02-27 12:20:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|1463
1740659100000|2025-02-27 12:25:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|1161
1740659400000|2025-02-27 12:30:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|5678
1740659700000|2025-02-27 12:35:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|1220
1740660000000|2025-02-27 12:40:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|1755
1740660300000|2025-02-27 12:45:00|10329.3|10327.3|10329.3|10327.3|10329.5|10327.5|10328.9|10326.9|2547
1740660600000|2025-02-27 12:50:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|1844
1740660900000|2025-02-27 12:55:00|10330.7|10328.7|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|6475
1740661200000|2025-02-27 13:00:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|3486
1740661500000|2025-02-27 13:05:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|6459
1740661800000|2025-02-27 13:10:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|7264
1740662100000|2025-02-27 13:15:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|12527
1740662400000|2025-02-27 13:20:00|10332.1|10330.1|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|8117
1740662700000|2025-02-27 13:25:00|10331.3|10329.3|10331.9|10329.9|10331.9|10329.9|10330.9|10328.9|7245
1740663000000|2025-02-27 13:30:00|10333.4|10331.4|10331.3|10329.3|10334.8|10332.8|10329.3|10327.3|13197
1740663300000|2025-02-27 13:35:00|10330.9|10328.9|10328.1|10326.1|10330.9|10328.9|10328.1|10326.1|7307
1740663600000|2025-02-27 13:40:00|10327.8|10325.8|10328.9|10326.9|10329.3|10327.3|10327.4|10325.4|5408
1740663900000|2025-02-27 13:45:00|10329.3|10327.3|10330.9|10328.9|10332.8|10330.8|10328.9|10326.9|8334
1740664200000|2025-02-27 13:50:00|10330.5|10328.5|10331.7|10329.7|10332.1|10330.1|10329.3|10327.3|10082
1740664500000|2025-02-27 13:55:00|10332.1|10330.1|10330.9|10328.9|10332.1|10330.1|10330.5|10328.5|5603
1740664800000|2025-02-27 14:00:00|10331.3|10329.3|10329.7|10327.7|10332.1|10330.1|10329.3|10327.3|5531
1740665100000|2025-02-27 14:05:00|10329.3|10327.3|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|3715
1740665400000|2025-02-27 14:10:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|4248
1740665700000|2025-02-27 14:15:00|10329.7|10327.7|10328.5|10326.5|10330.1|10328.1|10328.5|10326.5|10264
1740666000000|2025-02-27 14:20:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|4581
1740666300000|2025-02-27 14:25:00|10328.1|10326.1|10327|10325|10328.1|10326.1|10327|10325|3877
1740666600000|2025-02-27 14:30:00|10327.4|10325.4|10327|10325|10327.8|10325.8|10327|10325|3371
1740666900000|2025-02-27 14:35:00|10326.6|10324.6|10327.8|10325.8|10327.8|10325.8|10326.2|10324.2|10897
1740667200000|2025-02-27 14:40:00|10327.4|10325.4|10328.5|10326.5|10328.9|10326.9|10327.4|10325.4|7179
1740667500000|2025-02-27 14:45:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|3499
1740667800000|2025-02-27 14:50:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.1|10326.1|11860
1740668100000|2025-02-27 14:55:00|10329.7|10327.7|10330.9|10328.9|10330.9|10328.9|10329.7|10327.7|8277
1740668400000|2025-02-27 15:00:00|10331.3|10329.3|10331.3|10329.3|10332.4|10330.4|10330.9|10328.9|9892
1740668700000|2025-02-27 15:05:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10329.7|10327.7|9743
1740669000000|2025-02-27 15:10:00|10330.1|10328.1|10329.3|10327.3|10330.9|10328.9|10328.9|10326.9|3918
1740669300000|2025-02-27 15:15:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|2415
1740669600000|2025-02-27 15:20:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10327.4|10325.4|5098
1740669900000|2025-02-27 15:25:00|10328.3|10326.3|10328.1|10326.1|10328.9|10326.9|10327.8|10325.8|6667
1740670200000|2025-02-27 15:30:00|10327.8|10325.8|10328.9|10326.9|10329.5|10327.5|10327.8|10325.8|6963
1740670500000|2025-02-27 15:35:00|10328.5|10326.5|10327.4|10325.4|10329.3|10327.3|10327.4|10325.4|5861
1740670800000|2025-02-27 15:40:00|10327.8|10325.8|10328.9|10326.9|10328.9|10326.9|10327.4|10325.4|2873
1740671100000|2025-02-27 15:45:00|10329.1|10327.1|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|2445
1740671400000|2025-02-27 15:50:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|2124
1740671700000|2025-02-27 15:55:00|10328.9|10326.9|10329.7|10327.7|10329.7|10327.7|10328.9|10326.9|2726
1740672000000|2025-02-27 16:00:00|10329.3|10327.3|10330.5|10328.5|10330.9|10328.9|10328.9|10326.9|9000
1740672300000|2025-02-27 16:05:00|10330.1|10328.1|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|2548
1740672600000|2025-02-27 16:10:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|2522
1740672900000|2025-02-27 16:15:00|10329.7|10327.7|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|2716
1740673200000|2025-02-27 16:20:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|5300
1740673500000|2025-02-27 16:25:00|10329.9|10327.9|10331.3|10329.3|10331.7|10329.7|10329.7|10327.7|1896
1740673800000|2025-02-27 16:30:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|5707
1740674100000|2025-02-27 16:35:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|1663
1740674400000|2025-02-27 16:40:00|10331.7|10329.7|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|3103
1740674700000|2025-02-27 16:45:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|3743
1740675000000|2025-02-27 16:50:00|10332.3|10330.3|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|2140
1740675300000|2025-02-27 16:55:00|10331.7|10329.7|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|6891
1740675600000|2025-02-27 17:00:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|4284
1740675900000|2025-02-27 17:05:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|2847
1740676200000|2025-02-27 17:10:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|950
1740676500000|2025-02-27 17:15:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|3857
1740676800000|2025-02-27 17:20:00|10330.7|10328.7|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1209
1740677100000|2025-02-27 17:25:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|2032
1740677400000|2025-02-27 17:30:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|1690
1740677700000|2025-02-27 17:35:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|1527
1740678000000|2025-02-27 17:40:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|1141
1740678300000|2025-02-27 17:45:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|3354
1740678600000|2025-02-27 17:50:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|1059
1740678900000|2025-02-27 17:55:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|1181
1740679200000|2025-02-27 18:00:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|4369
1740679500000|2025-02-27 18:05:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|1110
1740679800000|2025-02-27 18:10:00|||||||||148
1740680100000|2025-02-27 18:15:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|2837
1740680400000|2025-02-27 18:20:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|3785
1740680700000|2025-02-27 18:25:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|4092
1740681000000|2025-02-27 18:30:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|339
1740681300000|2025-02-27 18:35:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|760
1740681600000|2025-02-27 18:40:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|546
1740681900000|2025-02-27 18:45:00|||||||||1164
1740682200000|2025-02-27 18:50:00|||||||||845
1740682500000|2025-02-27 18:55:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|877
1740682800000|2025-02-27 19:00:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|1309
1740683100000|2025-02-27 19:05:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1276
1740683400000|2025-02-27 19:10:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|3725
1740683700000|2025-02-27 19:15:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|2229
1740684000000|2025-02-27 19:20:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|450
1740684300000|2025-02-27 19:25:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|1834
1740684600000|2025-02-27 19:30:00|10331.7|10329.7|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|6636
1740684900000|2025-02-27 19:35:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|1811
1740685200000|2025-02-27 19:40:00|10332.6|10330.6|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|1040
1740685500000|2025-02-27 19:45:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|4572
1740685800000|2025-02-27 19:50:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|2795
1740686100000|2025-02-27 19:55:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|6807
1740686400000|2025-02-27 20:00:00|10333.4|10331.4|10334|10332|10334|10332|10333.2|10331.2|7604
1740686700000|2025-02-27 20:05:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|5996
1740687000000|2025-02-27 20:10:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|4965
1740687300000|2025-02-27 20:15:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|4318
1740687600000|2025-02-27 20:20:00|10336|10334|10334.8|10332.8|10336|10334|10334.8|10332.8|12106
1740687900000|2025-02-27 20:25:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334|10332|3537
1740688200000|2025-02-27 20:30:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334|10332|4068
1740688500000|2025-02-27 20:35:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|2193
1740688800000|2025-02-27 20:40:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|1537
1740689100000|2025-02-27 20:45:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|2863
1740689400000|2025-02-27 20:50:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|1674
1740689700000|2025-02-27 20:55:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|4873
1740690000000|2025-02-27 21:00:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|3103
1740690300000|2025-02-27 21:05:00|10336|10334|10335.6|10333.6|10336|10334|10335.2|10333.2|3430
1740690600000|2025-02-27 21:10:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|1636
1740690900000|2025-02-27 21:15:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|2742
1740691200000|2025-02-27 21:20:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|668
1740691500000|2025-02-27 21:25:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1811
1740691800000|2025-02-27 21:30:00|||||||||1370
1740692100000|2025-02-27 21:35:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|2195
1740692400000|2025-02-27 21:40:00|10337.9|10335.9|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|5113
1740692700000|2025-02-27 21:45:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|4913
1740693000000|2025-02-27 21:50:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|4489
1740693300000|2025-02-27 21:55:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|2195
1740697200000|2025-02-27 23:00:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|950
1740697500000|2025-02-27 23:05:00|10337.1|10335.1|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|778
1740697800000|2025-02-27 23:10:00|||||||||29
1740698100000|2025-02-27 23:15:00|||||||||133
1740698400000|2025-02-27 23:20:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|169
1740698700000|2025-02-27 23:25:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|459
1740699000000|2025-02-27 23:30:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|709
1740699300000|2025-02-27 23:35:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|114
1740699600000|2025-02-27 23:40:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|74
1740699900000|2025-02-27 23:45:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|93
1740700200000|2025-02-27 23:50:00|||||||||113
1740700500000|2025-02-27 23:55:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|400
1740700800000|2025-02-28 00:00:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|915
1740701100000|2025-02-28 00:05:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|231
1740701400000|2025-02-28 00:10:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|136
1740701700000|2025-02-28 00:15:00|10339.7|10337.7|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1267
1740702000000|2025-02-28 00:20:00|10339.9|10337.9|10341|10339|10341|10339|10339.9|10337.9|546
1740702300000|2025-02-28 00:25:00|10341.4|10339.4|10342.2|10340.2|10342.6|10340.6|10341.2|10339.2|1997
1740702600000|2025-02-28 00:30:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1217
1740702900000|2025-02-28 00:35:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|909
1740703200000|2025-02-28 00:40:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1108
1740703500000|2025-02-28 00:45:00|10342|10340|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|1102
1740703800000|2025-02-28 00:50:00|10342.2|10340.2|10342.2|10340.2|10343|10341|10342.2|10340.2|327
1740704100000|2025-02-28 00:55:00|10342.6|10340.6|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|652
1740704400000|2025-02-28 01:00:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|510
1740704700000|2025-02-28 01:05:00|10342.8|10340.8|10342.2|10340.2|10343|10341|10342.2|10340.2|261
1740705000000|2025-02-28 01:10:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|900
1740705300000|2025-02-28 01:15:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|746
1740705600000|2025-02-28 01:20:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|752
1740705900000|2025-02-28 01:25:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|440
1740706200000|2025-02-28 01:30:00|10342.6|10340.6|10343|10341|10343.4|10341.4|10342.6|10340.6|555
1740706500000|2025-02-28 01:35:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|589
1740706800000|2025-02-28 01:40:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|728
1740707100000|2025-02-28 01:45:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|208
1740707400000|2025-02-28 01:50:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|288
1740707700000|2025-02-28 01:55:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|355
1740708000000|2025-02-28 02:00:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|681
1740708300000|2025-02-28 02:05:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|386
1740708600000|2025-02-28 02:10:00|10343.4|10341.4|10344.2|10342.2|10344.2|10342.2|10343.4|10341.4|184
1740708900000|2025-02-28 02:15:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|136
1740709200000|2025-02-28 02:20:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|121
1740709500000|2025-02-28 02:25:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|579
1740709800000|2025-02-28 02:30:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|318
1740710100000|2025-02-28 02:35:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|846
1740710400000|2025-02-28 02:40:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|694
1740710700000|2025-02-28 02:45:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.4|10341.4|423
1740711000000|2025-02-28 02:50:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|369
1740711300000|2025-02-28 02:55:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|300
1740711600000|2025-02-28 03:00:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|444
1740711900000|2025-02-28 03:05:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|187
1740712200000|2025-02-28 03:10:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|255
1740712500000|2025-02-28 03:15:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343|10341|944
1740712800000|2025-02-28 03:20:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|128
1740713100000|2025-02-28 03:25:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|439
1740713400000|2025-02-28 03:30:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|545
1740713700000|2025-02-28 03:35:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|117
1740714000000|2025-02-28 03:40:00|||||||||523
1740714300000|2025-02-28 03:45:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|552
1740714600000|2025-02-28 03:50:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|390
1740714900000|2025-02-28 03:55:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|213
1740715200000|2025-02-28 04:00:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|418
1740715500000|2025-02-28 04:05:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|70
1740715800000|2025-02-28 04:10:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|195
1740716100000|2025-02-28 04:15:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|118
1740716400000|2025-02-28 04:20:00|10343.4|10341.4|10343.2|10341.2|10343.4|10341.4|10343.2|10341.2|484
1740716700000|2025-02-28 04:25:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|531
1740717000000|2025-02-28 04:30:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|203
1740717300000|2025-02-28 04:35:00|10343|10341|10343|10341|10343|10341|10343|10341|104
1740717600000|2025-02-28 04:40:00|||||||||1
1740717900000|2025-02-28 04:45:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343|10341|374
1740718200000|2025-02-28 04:50:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|920
1740718500000|2025-02-28 04:55:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|398
1740718800000|2025-02-28 05:00:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|89
1740719100000|2025-02-28 05:05:00|10343.8|10341.8|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|163
1740719400000|2025-02-28 05:10:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|40
1740719700000|2025-02-28 05:15:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|174
1740720000000|2025-02-28 05:20:00|||||||||70
1740720300000|2025-02-28 05:25:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|234
1740720600000|2025-02-28 05:30:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|660
1740720900000|2025-02-28 05:35:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|413
1740721200000|2025-02-28 05:40:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|203
1740721500000|2025-02-28 05:45:00|||||||||177
1740721800000|2025-02-28 05:50:00|10342.8|10340.8|10343|10341|10343|10341|10342.6|10340.6|643
1740722100000|2025-02-28 05:55:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|201
1740722400000|2025-02-28 06:00:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|159
1740722700000|2025-02-28 06:05:00|||||||||82
1740723000000|2025-02-28 06:10:00|||||||||353
1740723300000|2025-02-28 06:15:00|10342.8|10340.8|10342.6|10340.6|10343|10341|10342.6|10340.6|240
1740723600000|2025-02-28 06:20:00|||||||||545
1740723900000|2025-02-28 06:25:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|1392
1740724200000|2025-02-28 06:30:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|293
1740724500000|2025-02-28 06:35:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|1354
1740724800000|2025-02-28 06:40:00|||||||||111
1740725100000|2025-02-28 06:45:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|644
1740725400000|2025-02-28 06:50:00|10342.8|10340.8|10343|10341|10343|10341|10342.6|10340.6|1119
1740725700000|2025-02-28 06:55:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|867
1740726000000|2025-02-28 07:00:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10342.6|10340.6|4245
1740726300000|2025-02-28 07:05:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|406
1740726600000|2025-02-28 07:10:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|584
1740726900000|2025-02-28 07:15:00|10341.8|10339.8|10341.4|10339.4|10342.6|10340.6|10341.4|10339.4|1199
1740727200000|2025-02-28 07:20:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|1469
1740727500000|2025-02-28 07:25:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|1888
1740727800000|2025-02-28 07:30:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|575
1740728100000|2025-02-28 07:35:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|727
1740728400000|2025-02-28 07:40:00|10342.6|10340.6|10341.8|10339.8|10343|10341|10341.8|10339.8|1131
1740728700000|2025-02-28 07:45:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1245
1740729000000|2025-02-28 07:50:00|10341.8|10339.8|10340.6|10338.6|10341.8|10339.8|10340.6|10338.6|683
1740729300000|2025-02-28 07:55:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|736
1740729600000|2025-02-28 08:00:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1091
1740729900000|2025-02-28 08:05:00|||||||||680
1740730200000|2025-02-28 08:10:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|2417
1740730500000|2025-02-28 08:15:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1397
1740730800000|2025-02-28 08:20:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|812
1740731100000|2025-02-28 08:25:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|1743
1740731400000|2025-02-28 08:30:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1018
1740731700000|2025-02-28 08:35:00|||||||||154
1740732000000|2025-02-28 08:40:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|962
1740732300000|2025-02-28 08:45:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|1249
1740732600000|2025-02-28 08:50:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|807
1740732900000|2025-02-28 08:55:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|636
1740733200000|2025-02-28 09:00:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|780
1740733500000|2025-02-28 09:05:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|641
1740733800000|2025-02-28 09:10:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|149
1740734100000|2025-02-28 09:15:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|621
1740734400000|2025-02-28 09:20:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1097
1740734700000|2025-02-28 09:25:00|10337.1|10335.1|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|530
1740735000000|2025-02-28 09:30:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1582
1740735300000|2025-02-28 09:35:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|454
1740735600000|2025-02-28 09:40:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|618
1740735900000|2025-02-28 09:45:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10336|10334|1818
1740736200000|2025-02-28 09:50:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|662
1740736500000|2025-02-28 09:55:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|510
1740736800000|2025-02-28 10:00:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|315
1740737100000|2025-02-28 10:05:00|||||||||454
1740737400000|2025-02-28 10:10:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|333
1740737700000|2025-02-28 10:15:00|||||||||464
1740738000000|2025-02-28 10:20:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|676
1740738300000|2025-02-28 10:25:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|429
1740738600000|2025-02-28 10:30:00|||||||||290
1740738900000|2025-02-28 10:35:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|40
1740739200000|2025-02-28 10:40:00|||||||||27
1740739500000|2025-02-28 10:45:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|127
1740739800000|2025-02-28 10:50:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|172
1740740100000|2025-02-28 10:55:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|613
1740740400000|2025-02-28 11:00:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|172
1740740700000|2025-02-28 11:05:00|||||||||250
1740741000000|2025-02-28 11:10:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|143
1740741300000|2025-02-28 11:15:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1022
1740741600000|2025-02-28 11:20:00|||||||||84
1740741900000|2025-02-28 11:25:00|||||||||100
1740742200000|2025-02-28 11:30:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|427
1740742500000|2025-02-28 11:35:00|||||||||218
1740742800000|2025-02-28 11:40:00|||||||||63
1740743100000|2025-02-28 11:45:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|712
1740743400000|2025-02-28 11:50:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|2337
1740743700000|2025-02-28 11:55:00|||||||||597
1740744000000|2025-02-28 12:00:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|1065
1740744300000|2025-02-28 12:05:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|724
1740744600000|2025-02-28 12:10:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|842
1740744900000|2025-02-28 12:15:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|278
1740745200000|2025-02-28 12:20:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|919
1740745500000|2025-02-28 12:25:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|2245
1740745800000|2025-02-28 12:30:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|474
1740746100000|2025-02-28 12:35:00|10338.7|10336.7|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|1717
1740746400000|2025-02-28 12:40:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|2460
1740746700000|2025-02-28 12:45:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|603
1740747000000|2025-02-28 12:50:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|1055
1740747300000|2025-02-28 12:55:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|872
1740747600000|2025-02-28 13:00:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|2331
1740747900000|2025-02-28 13:05:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|1078
1740748200000|2025-02-28 13:10:00|10337.7|10335.7|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|2283
1740748500000|2025-02-28 13:15:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|1874
1740748800000|2025-02-28 13:20:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|2437
1740749100000|2025-02-28 13:25:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|2612
1740749400000|2025-02-28 13:30:00|10337.3|10335.3|10335.6|10333.6|10338.7|10336.7|10334|10332|15421
1740749700000|2025-02-28 13:35:00|10335.2|10333.2|10336.7|10334.7|10336.7|10334.7|10335.2|10333.2|4382
1740750000000|2025-02-28 13:40:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|2983
1740750300000|2025-02-28 13:45:00|10337.1|10335.1|10338.7|10336.7|10339.1|10337.1|10337.1|10335.1|7784
1740750600000|2025-02-28 13:50:00|10338.3|10336.3|10339.5|10337.5|10339.5|10337.5|10338.3|10336.3|4235
1740750900000|2025-02-28 13:55:00|10339.9|10337.9|10341|10339|10341|10339|10339.5|10337.5|2653
1740751200000|2025-02-28 14:00:00|10340.6|10338.6|10339.5|10337.5|10341|10339|10339.5|10337.5|5709
1740751500000|2025-02-28 14:05:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1867
1740751800000|2025-02-28 14:10:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|3866
1740752100000|2025-02-28 14:15:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|1096
1740752400000|2025-02-28 14:20:00|10338.9|10336.9|10339.9|10337.9|10340.3|10338.3|10338.7|10336.7|1968
1740752700000|2025-02-28 14:25:00|10339.5|10337.5|10341|10339|10341|10339|10339.5|10337.5|2172
1740753000000|2025-02-28 14:30:00|10341.4|10339.4|10343|10341|10343.4|10341.4|10341.4|10339.4|4907
1740753300000|2025-02-28 14:35:00|10342.6|10340.6|10341|10339|10342.6|10340.6|10340.6|10338.6|2746
1740753600000|2025-02-28 14:40:00|10341.4|10339.4|10340.3|10338.3|10341.8|10339.8|10339.9|10337.9|4467
1740753900000|2025-02-28 14:45:00|10339.9|10337.9|10338.7|10336.7|10340.6|10338.6|10338.3|10336.3|13626
1740754200000|2025-02-28 14:50:00|10338.3|10336.3|10340.3|10338.3|10340.3|10338.3|10338.3|10336.3|5410
1740754500000|2025-02-28 14:55:00|10339.9|10337.9|10340.3|10338.3|10341|10339|10339.9|10337.9|3419
1740754800000|2025-02-28 15:00:00|10340.6|10338.6|10340.3|10338.3|10341.4|10339.4|10339.5|10337.5|3702
1740755100000|2025-02-28 15:05:00|10340.5|10338.5|10340.3|10338.3|10341|10339|10340.3|10338.3|4071
1740755400000|2025-02-28 15:10:00|10340.6|10338.6|10340.3|10338.3|10341.4|10339.4|10340.3|10338.3|5438
1740755700000|2025-02-28 15:15:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|2755
1740756000000|2025-02-28 15:20:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|3731
1740756300000|2025-02-28 15:25:00|10338.7|10336.7|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|4676
1740756600000|2025-02-28 15:30:00|10338.1|10336.1|10337.1|10335.1|10338.3|10336.3|10336.7|10334.7|4564
1740756900000|2025-02-28 15:35:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|2117
1740757200000|2025-02-28 15:40:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|2894
1740757500000|2025-02-28 15:45:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|2502
1740757800000|2025-02-28 15:50:00|10339.5|10337.5|10339.9|10337.9|10340.6|10338.6|10339.1|10337.1|6819
1740758100000|2025-02-28 15:55:00|10340.3|10338.3|10341.4|10339.4|10341.4|10339.4|10339.9|10337.9|5397
1740758400000|2025-02-28 16:00:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10339.9|10337.9|6133
1740758700000|2025-02-28 16:05:00|10341.8|10339.8|10343.4|10341.4|10344.2|10342.2|10341.4|10339.4|7841
1740759000000|2025-02-28 16:10:00|10343.8|10341.8|10345.7|10343.7|10345.7|10343.7|10343.4|10341.4|6638
1740759300000|2025-02-28 16:15:00|10345.3|10343.3|10346.1|10344.1|10348.9|10346.9|10345.3|10343.3|27164
1740759600000|2025-02-28 16:20:00|10345.9|10343.9|10349.2|10347.2|10349.2|10347.2|10345.9|10343.9|15541
1740759900000|2025-02-28 16:25:00|10348.9|10346.9|10348.9|10346.9|10350|10348|10348.9|10346.9|12887
1740760200000|2025-02-28 16:30:00|10349.2|10347.2|10346.5|10344.5|10349.6|10347.6|10346.1|10344.1|11732
1740760500000|2025-02-28 16:35:00|10346.9|10344.9|10345.3|10343.3|10346.9|10344.9|10345.3|10343.3|6366
1740760800000|2025-02-28 16:40:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10344.6|10342.6|5614
1740761100000|2025-02-28 16:45:00|10345.5|10343.5|10344.6|10342.6|10345.7|10343.7|10344.2|10342.2|5593
1740761400000|2025-02-28 16:50:00|10344.9|10342.9|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|4046
1740761700000|2025-02-28 16:55:00|10344.6|10342.6|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|6585
1740762000000|2025-02-28 17:00:00|10344.6|10342.6|10345.3|10343.3|10345.3|10343.3|10344.2|10342.2|1953
1740762300000|2025-02-28 17:05:00|10345.7|10343.7|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|3695
1740762600000|2025-02-28 17:10:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|2604
1740762900000|2025-02-28 17:15:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|1458
1740763200000|2025-02-28 17:20:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10345.3|10343.3|1906
1740763500000|2025-02-28 17:25:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|1661
1740763800000|2025-02-28 17:30:00|10346.7|10344.7|10345.7|10343.7|10346.9|10344.9|10345.7|10343.7|1178
1740764100000|2025-02-28 17:35:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|1484
1740764400000|2025-02-28 17:40:00|10345.7|10343.7|10346.9|10344.9|10347.3|10345.3|10345.7|10343.7|1578
1740764700000|2025-02-28 17:45:00|10346.5|10344.5|10348.5|10346.5|10348.5|10346.5|10346.5|10344.5|5518
1740765000000|2025-02-28 17:50:00|10348.1|10346.1|10347.3|10345.3|10348.5|10346.5|10347.3|10345.3|2060
1740765300000|2025-02-28 17:55:00|10347.7|10345.7|10349.2|10347.2|10349.2|10347.2|10347.3|10345.3|2964
1740765600000|2025-02-28 18:00:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.3|10346.3|3518
1740765900000|2025-02-28 18:05:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|2089
1740766200000|2025-02-28 18:10:00|10348.5|10346.5|10349.2|10347.2|10349.6|10347.6|10348.1|10346.1|2058
1740766500000|2025-02-28 18:15:00|10349.6|10347.6|10350|10348|10350.4|10348.4|10349.2|10347.2|4459
1740766800000|2025-02-28 18:20:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|4077
1740767100000|2025-02-28 18:25:00|10348.9|10346.9|10347.7|10345.7|10349.2|10347.2|10347.7|10345.7|4361
1740767400000|2025-02-28 18:30:00|10347.5|10345.5|10348.1|10346.1|10348.5|10346.5|10346.9|10344.9|3512
1740767700000|2025-02-28 18:35:00|10347.7|10345.7|10348.1|10346.1|10348.5|10346.5|10347.3|10345.3|2745
1740768000000|2025-02-28 18:40:00|10347.7|10345.7|10348.5|10346.5|10348.9|10346.9|10347.7|10345.7|2384
1740768300000|2025-02-28 18:45:00|10348.1|10346.1|10349.6|10347.6|10349.6|10347.6|10348.1|10346.1|1815
1740768600000|2025-02-28 18:50:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|1482
1740768900000|2025-02-28 18:55:00|10348.9|10346.9|10351.6|10349.6|10351.6|10349.6|10348.9|10346.9|5985
1740769200000|2025-02-28 19:00:00|10351.2|10349.2|10349.6|10347.6|10351.2|10349.2|10349.2|10347.2|3020
1740769500000|2025-02-28 19:05:00|10350|10348|10349.6|10347.6|10350|10348|10349.2|10347.2|2601
1740769800000|2025-02-28 19:10:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|2031
1740770100000|2025-02-28 19:15:00|10350.4|10348.4|10349.2|10347.2|10350.8|10348.8|10349.2|10347.2|949
1740770400000|2025-02-28 19:20:00|10348.9|10346.9|10350.4|10348.4|10350.4|10348.4|10348.9|10346.9|2230
1740770700000|2025-02-28 19:25:00|10350|10348|10349.2|10347.2|10350|10348|10349.2|10347.2|2014
1740771000000|2025-02-28 19:30:00|10349.6|10347.6|10350|10348|10350.4|10348.4|10349.2|10347.2|3349
1740771300000|2025-02-28 19:35:00|10350.4|10348.4|10349.2|10347.2|10350.4|10348.4|10349.2|10347.2|1218
1740771600000|2025-02-28 19:40:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10348.1|10346.1|2190
1740771900000|2025-02-28 19:45:00|10347.7|10345.7|10348.5|10346.5|10348.5|10346.5|10347.7|10345.7|4405
1740772200000|2025-02-28 19:50:00|10348.1|10346.1|10348.9|10346.9|10348.9|10346.9|10348.1|10346.1|3528
1740772500000|2025-02-28 19:55:00|10348.5|10346.5|10349.2|10347.2|10349.6|10347.6|10348.5|10346.5|3737
1740772800000|2025-02-28 20:00:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.5|10346.5|6630
1740773100000|2025-02-28 20:05:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|3057
1740773400000|2025-02-28 20:10:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|3535
1740773700000|2025-02-28 20:15:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|2131
1740774000000|2025-02-28 20:20:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|5607
1740774300000|2025-02-28 20:25:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|3334
1740774600000|2025-02-28 20:30:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|3785
1740774900000|2025-02-28 20:35:00|10349.2|10347.2|10349.6|10347.6|10350|10348|10349.2|10347.2|2696
1740775200000|2025-02-28 20:40:00|10350|10348|10350.8|10348.8|10351.2|10349.2|10350|10348|5337
1740775500000|2025-02-28 20:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|4874
1740775800000|2025-02-28 20:50:00|10351.6|10349.6|10349.6|10347.6|10351.6|10349.6|10349.6|10347.6|8391
1740776100000|2025-02-28 20:55:00|10349.2|10347.2|10351.6|10349.6|10352|10350|10348.9|10346.9|17791
1740776400000|2025-02-28 21:00:00|10351.2|10349.2|10350|10348|10351.6|10349.6|10350|10348|14574
1740776700000|2025-02-28 21:05:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10349.6|10347.6|3020
1740777000000|2025-02-28 21:10:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10350|10348|5039
1740777300000|2025-02-28 21:15:00|10351|10349|10350|10348|10351|10349|10350|10348|1734
1740777600000|2025-02-28 21:20:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1118
1740777900000|2025-02-28 21:25:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|1443
1740778200000|2025-02-28 21:30:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|667
1740778500000|2025-02-28 21:35:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|803
1740778800000|2025-02-28 21:40:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|864
1740779100000|2025-02-28 21:45:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|2493
1740779400000|2025-02-28 21:50:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1307
1740779700000|2025-02-28 21:55:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|5648
1740956400000|2025-03-02 23:00:00|10346.5|10344.5|10344.6|10342.6|10346.5|10344.5|10344.4|10342.4|1755
1740956700000|2025-03-02 23:05:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|762
1740957000000|2025-03-02 23:10:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|2440
1740957300000|2025-03-02 23:15:00|10342.6|10340.6|10344.2|10342.2|10344.2|10342.2|10342.6|10340.6|874
1740957600000|2025-03-02 23:20:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|168
1740957900000|2025-03-02 23:25:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|901
1740958200000|2025-03-02 23:30:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|576
1740958500000|2025-03-02 23:35:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|334
1740958800000|2025-03-02 23:40:00|||||||||131
1740959100000|2025-03-02 23:45:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343|10341|1027
1740959400000|2025-03-02 23:50:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|710
1740959700000|2025-03-02 23:55:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|346
1740960000000|2025-03-03 00:00:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|679
1740960300000|2025-03-03 00:05:00|10344.6|10342.6|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|953
1740960600000|2025-03-03 00:10:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|178
1740960900000|2025-03-03 00:15:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|496
1740961200000|2025-03-03 00:20:00|10343.8|10341.8|10343.4|10341.4|10344.2|10342.2|10343|10341|1342
1740961500000|2025-03-03 00:25:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343|10341|1494
1740961800000|2025-03-03 00:30:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|538
1740962100000|2025-03-03 00:35:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|472
1740962400000|2025-03-03 00:40:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|1022
1740962700000|2025-03-03 00:45:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|77
1740963000000|2025-03-03 00:50:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|728
1740963300000|2025-03-03 00:55:00|||||||||109
1740963600000|2025-03-03 01:00:00|10344.2|10342.2|10343.4|10341.4|10344.6|10342.6|10343.4|10341.4|1451
1740963900000|2025-03-03 01:05:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|1439
1740964200000|2025-03-03 01:10:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|417
1740964500000|2025-03-03 01:15:00|10343.2|10341.2|10343.4|10341.4|10343.4|10341.4|10343.2|10341.2|115
1740964800000|2025-03-03 01:20:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|675
1740965100000|2025-03-03 01:25:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|97
1740965400000|2025-03-03 01:30:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|234
1740965700000|2025-03-03 01:35:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|321
1740966000000|2025-03-03 01:40:00|10343.6|10341.6|10344.2|10342.2|10344.2|10342.2|10343.4|10341.4|529
1740966300000|2025-03-03 01:45:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|716
1740966600000|2025-03-03 01:50:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|392
1740966900000|2025-03-03 01:55:00|10343.4|10341.4|10343.6|10341.6|10343.8|10341.8|10343.4|10341.4|318
1740967200000|2025-03-03 02:00:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|147
1740967500000|2025-03-03 02:05:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|251
1740967800000|2025-03-03 02:10:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|118
1740968100000|2025-03-03 02:15:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|540
1740968400000|2025-03-03 02:20:00|||||||||16
1740968700000|2025-03-03 02:25:00|||||||||45
1740969000000|2025-03-03 02:30:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|426
1740969300000|2025-03-03 02:35:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|383
1740969600000|2025-03-03 02:40:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|776
1740969900000|2025-03-03 02:45:00|||||||||35
1740970200000|2025-03-03 02:50:00|||||||||14
1740970500000|2025-03-03 02:55:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|316
1740970800000|2025-03-03 03:00:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|587
1740971100000|2025-03-03 03:05:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|286
1740971400000|2025-03-03 03:10:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|95
1740971700000|2025-03-03 03:15:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|107
1740972000000|2025-03-03 03:20:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|378
1740972300000|2025-03-03 03:25:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|47
1740972600000|2025-03-03 03:30:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|77
1740972900000|2025-03-03 03:35:00|||||||||306
1740973200000|2025-03-03 03:40:00|||||||||20
1740973500000|2025-03-03 03:45:00|||||||||28
1740973800000|2025-03-03 03:50:00|||||||||76
1740974100000|2025-03-03 03:55:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|799
1740974400000|2025-03-03 04:00:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|124
1740974700000|2025-03-03 04:05:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|114
1740975000000|2025-03-03 04:10:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|672
1740975300000|2025-03-03 04:15:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|329
1740975600000|2025-03-03 04:20:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|80
1740975900000|2025-03-03 04:25:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|423
1740976200000|2025-03-03 04:30:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|139
1740976500000|2025-03-03 04:35:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|387
1740976800000|2025-03-03 04:40:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.9|10343.9|540
1740977100000|2025-03-03 04:45:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|368
1740977400000|2025-03-03 04:50:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|33
1740977700000|2025-03-03 04:55:00|||||||||84
1740978000000|2025-03-03 05:00:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|377
1740978300000|2025-03-03 05:05:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|177
1740978600000|2025-03-03 05:10:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|261
1740978900000|2025-03-03 05:15:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|196
1740979200000|2025-03-03 05:20:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|188
1740979500000|2025-03-03 05:25:00|||||||||1
1740979800000|2025-03-03 05:30:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|140
1740980100000|2025-03-03 05:35:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|14
1740980400000|2025-03-03 05:40:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|123
1740980700000|2025-03-03 05:45:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|55
1740981000000|2025-03-03 05:50:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|37
1740981300000|2025-03-03 05:55:00|||||||||39
1740981600000|2025-03-03 06:00:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|237
1740981900000|2025-03-03 06:05:00|||||||||8
1740982200000|2025-03-03 06:10:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|513
1740982500000|2025-03-03 06:15:00|||||||||11
1740982800000|2025-03-03 06:20:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|278
1740983100000|2025-03-03 06:25:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|226
1740983400000|2025-03-03 06:30:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|379
1740983700000|2025-03-03 06:35:00|||||||||60
1740984000000|2025-03-03 06:40:00|||||||||113
1740984300000|2025-03-03 06:45:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|601
1740984600000|2025-03-03 06:50:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|449
1740984900000|2025-03-03 06:55:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|1753
1740985200000|2025-03-03 07:00:00|10345.5|10343.5|10345.7|10343.7|10346.1|10344.1|10345.5|10343.5|1546
1740985500000|2025-03-03 07:05:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|460
1740985800000|2025-03-03 07:10:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|1503
1740986100000|2025-03-03 07:15:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|401
1740986400000|2025-03-03 07:20:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|382
1740986700000|2025-03-03 07:25:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|739
1740987000000|2025-03-03 07:30:00|10345.7|10343.7|10345.1|10343.1|10346.1|10344.1|10344.9|10342.9|557
1740987300000|2025-03-03 07:35:00|10344.9|10342.9|10344.2|10342.2|10345.1|10343.1|10344.2|10342.2|590
1740987600000|2025-03-03 07:40:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|399
1740987900000|2025-03-03 07:45:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|638
1740988200000|2025-03-03 07:50:00|10343.8|10341.8|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|629
1740988500000|2025-03-03 07:55:00|||||||||44
1740988800000|2025-03-03 08:00:00|10344.9|10342.9|10345.7|10343.7|10345.7|10343.7|10344.6|10342.6|810
1740989100000|2025-03-03 08:05:00|10345.3|10343.3|10344.6|10342.6|10345.7|10343.7|10344.6|10342.6|766
1740989400000|2025-03-03 08:10:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|515
1740989700000|2025-03-03 08:15:00|10345.1|10343.1|10345.7|10343.7|10345.7|10343.7|10345.1|10343.1|824
1740990000000|2025-03-03 08:20:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|303
1740990300000|2025-03-03 08:25:00|10345.9|10343.9|10345.7|10343.7|10345.9|10343.9|10345.3|10343.3|208
1740990600000|2025-03-03 08:30:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|673
1740990900000|2025-03-03 08:35:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|335
1740991200000|2025-03-03 08:40:00|10346.5|10344.5|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|805
1740991500000|2025-03-03 08:45:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|508
1740991800000|2025-03-03 08:50:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|980
1740992100000|2025-03-03 08:55:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10344.8|10342.8|721
1740992400000|2025-03-03 09:00:00|10346.1|10344.1|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|1640
1740992700000|2025-03-03 09:05:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|184
1740993000000|2025-03-03 09:10:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|646
1740993300000|2025-03-03 09:15:00|10346.5|10344.5|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|1406
1740993600000|2025-03-03 09:20:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|162
1740993900000|2025-03-03 09:25:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|232
1740994200000|2025-03-03 09:30:00|10345.7|10343.7|10345.5|10343.5|10345.7|10343.7|10345.3|10343.3|1372
1740994500000|2025-03-03 09:35:00|10345.3|10343.3|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|781
1740994800000|2025-03-03 09:40:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|1755
1740995100000|2025-03-03 09:45:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|519
1740995400000|2025-03-03 09:50:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|1424
1740995700000|2025-03-03 09:55:00|||||||||212
1740996000000|2025-03-03 10:00:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|996
1740996300000|2025-03-03 10:05:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|425
1740996600000|2025-03-03 10:10:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|426
1740996900000|2025-03-03 10:15:00|10343|10341|10343|10341|10343|10341|10343|10341|237
1740997200000|2025-03-03 10:20:00|||||||||335
1740997500000|2025-03-03 10:25:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|787
1740997800000|2025-03-03 10:30:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|942
1740998100000|2025-03-03 10:35:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|1667
1740998400000|2025-03-03 10:40:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|2715
1740998700000|2025-03-03 10:45:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|71
1740999000000|2025-03-03 10:50:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|948
1740999300000|2025-03-03 10:55:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|314
1740999600000|2025-03-03 11:00:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|787
1740999900000|2025-03-03 11:05:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|2448
1741000200000|2025-03-03 11:10:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|695
1741000500000|2025-03-03 11:15:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|528
1741000800000|2025-03-03 11:20:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|472
1741001100000|2025-03-03 11:25:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|131
1741001400000|2025-03-03 11:30:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|857
1741001700000|2025-03-03 11:35:00|10341.6|10339.6|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1158
1741002000000|2025-03-03 11:40:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|726
1741002300000|2025-03-03 11:45:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|708
1741002600000|2025-03-03 11:50:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1381
1741002900000|2025-03-03 11:55:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|980
1741003200000|2025-03-03 12:00:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|3838
1741003500000|2025-03-03 12:05:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|482
1741003800000|2025-03-03 12:10:00|10343|10341|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|2046
1741004100000|2025-03-03 12:15:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1282
1741004400000|2025-03-03 12:20:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.2|10340.2|1605
1741004700000|2025-03-03 12:25:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|418
1741005000000|2025-03-03 12:30:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|712
1741005300000|2025-03-03 12:35:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|2334
1741005600000|2025-03-03 12:40:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1219
1741005900000|2025-03-03 12:45:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|351
1741006200000|2025-03-03 12:50:00|10341.8|10339.8|10343.4|10341.4|10343.4|10341.4|10341.8|10339.8|8107
1741006500000|2025-03-03 12:55:00|10343.8|10341.8|10343|10341|10344.2|10342.2|10342.6|10340.6|3757
1741006800000|2025-03-03 13:00:00|10343.2|10341.2|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|12460
1741007100000|2025-03-03 13:05:00|10342.6|10340.6|10341|10339|10342.6|10340.6|10341|10339|2276
1741007400000|2025-03-03 13:10:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|1824
1741007700000|2025-03-03 13:15:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|2491
1741008000000|2025-03-03 13:20:00|10341|10339|10341.4|10339.4|10342|10340|10341|10339|2368
1741008300000|2025-03-03 13:25:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|1898
1741008600000|2025-03-03 13:30:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.2|10340.2|2750
1741008900000|2025-03-03 13:35:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1188
1741009200000|2025-03-03 13:40:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|1789
1741009500000|2025-03-03 13:45:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|1293
1741009800000|2025-03-03 13:50:00|10341.8|10339.8|10343.4|10341.4|10343.4|10341.4|10341.8|10339.8|4974
1741010100000|2025-03-03 13:55:00|10343|10341|10343|10341|10343.4|10341.4|10342.2|10340.2|1791
1741010400000|2025-03-03 14:00:00|10343.4|10341.4|10343|10341|10344.2|10342.2|10343|10341|3624
1741010700000|2025-03-03 14:05:00|10343.4|10341.4|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|950
1741011000000|2025-03-03 14:10:00|10341.8|10339.8|10342.2|10340.2|10342.4|10340.4|10341.4|10339.4|2118
1741011300000|2025-03-03 14:15:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|4442
1741011600000|2025-03-03 14:20:00|10342.6|10340.6|10341|10339|10342.6|10340.6|10341|10339|3188
1741011900000|2025-03-03 14:25:00|10340.6|10338.6|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|2186
1741012200000|2025-03-03 14:30:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1559
1741012500000|2025-03-03 14:35:00|10342.2|10340.2|10343.4|10341.4|10343.4|10341.4|10341.8|10339.8|1422
1741012800000|2025-03-03 14:40:00|10343|10341|10344.6|10342.6|10344.6|10342.6|10343|10341|3266
1741013100000|2025-03-03 14:45:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10343|10341|3394
1741013400000|2025-03-03 14:50:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|2692
1741013700000|2025-03-03 14:55:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343|10341|7436
1741014000000|2025-03-03 15:00:00|10340.8|10338.8|10346.5|10344.5|10348.5|10346.5|10340.8|10338.8|19133
1741014300000|2025-03-03 15:05:00|10346.9|10344.9|10347.3|10345.3|10347.7|10345.7|10345.7|10343.7|12110
1741014600000|2025-03-03 15:10:00|10347.7|10345.7|10348.9|10346.9|10349.2|10347.2|10346.9|10344.9|10503
1741014900000|2025-03-03 15:15:00|10349.2|10347.2|10348.5|10346.5|10349.6|10347.6|10348.5|10346.5|7412
1741015200000|2025-03-03 15:20:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10347.3|10345.3|4574
1741015500000|2025-03-03 15:25:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10347.3|10345.3|4543
1741015800000|2025-03-03 15:30:00|10347.7|10345.7|10346.5|10344.5|10347.7|10345.7|10346.5|10344.5|3684
1741016100000|2025-03-03 15:35:00|10346.9|10344.9|10348.5|10346.5|10348.9|10346.9|10346.9|10344.9|2386
1741016400000|2025-03-03 15:40:00|10348.1|10346.1|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|1563
1741016700000|2025-03-03 15:45:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10346.9|10344.9|11922
1741017000000|2025-03-03 15:50:00|10347.3|10345.3|10346.5|10344.5|10348.1|10346.1|10346.5|10344.5|5560
1741017300000|2025-03-03 15:55:00|10346.9|10344.9|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|3720
1741017600000|2025-03-03 16:00:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10344.9|10342.9|3358
1741017900000|2025-03-03 16:05:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|2393
1741018200000|2025-03-03 16:10:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|2294
1741018500000|2025-03-03 16:15:00|10346.1|10344.1|10347.3|10345.3|10348.1|10346.1|10345.7|10343.7|7659
1741018800000|2025-03-03 16:20:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|3107
1741019100000|2025-03-03 16:25:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.1|10346.1|2339
1741019400000|2025-03-03 16:30:00|10348.9|10346.9|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|3286
1741019700000|2025-03-03 16:35:00|10348.9|10346.9|10349.6|10347.6|10350|10348|10348.5|10346.5|2868
1741020000000|2025-03-03 16:40:00|10350|10348|10349.2|10347.2|10350.4|10348.4|10348.9|10346.9|2361
1741020300000|2025-03-03 16:45:00|10348.9|10346.9|10348.1|10346.1|10349.2|10347.2|10348.1|10346.1|2918
1741020600000|2025-03-03 16:50:00|10348.5|10346.5|10347.3|10345.3|10348.5|10346.5|10346.9|10344.9|1342
1741020900000|2025-03-03 16:55:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10346.5|10344.5|4632
1741021200000|2025-03-03 17:00:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|2032
1741021500000|2025-03-03 17:05:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|653
1741021800000|2025-03-03 17:10:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.1|10345.1|2425
1741022100000|2025-03-03 17:15:00|10347.3|10345.3|10346.9|10344.9|10348.1|10346.1|10346.9|10344.9|1103
1741022400000|2025-03-03 17:20:00|10347.3|10345.3|10346.5|10344.5|10347.3|10345.3|10346.1|10344.1|1946
1741022700000|2025-03-03 17:25:00|10346.1|10344.1|10346.5|10344.5|10346.9|10344.9|10346.1|10344.1|693
1741023000000|2025-03-03 17:30:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|1008
1741023300000|2025-03-03 17:35:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|1731
1741023600000|2025-03-03 17:40:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10346.5|10344.5|2109
1741023900000|2025-03-03 17:45:00|10348.1|10346.1|10348.9|10346.9|10349.6|10347.6|10348.1|10346.1|6741
1741024200000|2025-03-03 17:50:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|2573
1741024500000|2025-03-03 17:55:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|1263
1741024800000|2025-03-03 18:00:00|10349|10347|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|2304
1741025100000|2025-03-03 18:05:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|1220
1741025400000|2025-03-03 18:10:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.4|10348.4|3552
1741025700000|2025-03-03 18:15:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|1605
1741026000000|2025-03-03 18:20:00|10350.8|10348.8|10350|10348|10351.2|10349.2|10350|10348|1119
1741026300000|2025-03-03 18:25:00|10350.2|10348.2|10351.2|10349.2|10351.2|10349.2|10350|10348|4847
1741026600000|2025-03-03 18:30:00|10351|10349|10352|10350|10352|10350|10350.8|10348.8|3110
1741026900000|2025-03-03 18:35:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.2|10349.2|3572
1741027200000|2025-03-03 18:40:00|10352|10350|10351.2|10349.2|10352.4|10350.4|10351.2|10349.2|2266
1741027500000|2025-03-03 18:45:00|10351|10349|10350.4|10348.4|10351.6|10349.6|10349.6|10347.6|5984
1741027800000|2025-03-03 18:50:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350|10348|1461
1741028100000|2025-03-03 18:55:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|2029
1741028400000|2025-03-03 19:00:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|2164
1741028700000|2025-03-03 19:05:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|1057
1741029000000|2025-03-03 19:10:00|10350|10348|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|3553
1741029300000|2025-03-03 19:15:00|10350|10348|10350.4|10348.4|10350.8|10348.8|10350|10348|4787
1741029600000|2025-03-03 19:20:00|10350|10348|10349.6|10347.6|10350|10348|10349.2|10347.2|2971
1741029900000|2025-03-03 19:25:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|585
1741030200000|2025-03-03 19:30:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|1258
1741030500000|2025-03-03 19:35:00|10348.5|10346.5|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|1530
1741030800000|2025-03-03 19:40:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.1|10346.1|380
1741031100000|2025-03-03 19:45:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|1257
1741031400000|2025-03-03 19:50:00|10348.5|10346.5|10350.8|10348.8|10350.8|10348.8|10348.5|10346.5|5091
1741031700000|2025-03-03 19:55:00|10351.2|10349.2|10352.4|10350.4|10352.8|10350.8|10350.8|10348.8|9830
1741032000000|2025-03-03 20:00:00|10352|10350|10353.1|10351.1|10353.1|10351.1|10351.6|10349.6|4121
1741032300000|2025-03-03 20:05:00|10352.8|10350.8|10352.8|10350.8|10353.5|10351.5|10352|10350|4150
1741032600000|2025-03-03 20:10:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|3521
1741032900000|2025-03-03 20:15:00|10354.3|10352.3|10355.1|10353.1|10355.1|10353.1|10353.9|10351.9|2982
1741033200000|2025-03-03 20:20:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|4945
1741033500000|2025-03-03 20:25:00|10354.7|10352.7|10356.5|10354.5|10356.7|10354.7|10354.7|10352.7|5807
1741033800000|2025-03-03 20:30:00|10356.7|10354.7|10356.3|10354.3|10357.1|10355.1|10355.5|10353.5|2248
1741034100000|2025-03-03 20:35:00|10356.7|10354.7|10357.8|10355.8|10357.8|10355.8|10356.3|10354.3|2135
1741034400000|2025-03-03 20:40:00|10358.2|10356.2|10359.8|10357.8|10360.2|10358.2|10358.2|10356.2|4005
1741034700000|2025-03-03 20:45:00|10359.4|10357.4|10358.6|10356.6|10359.4|10357.4|10357.8|10355.8|1819
1741035000000|2025-03-03 20:50:00|10359|10357|10357.4|10355.4|10359|10357|10356.7|10354.7|5309
1741035300000|2025-03-03 20:55:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10356.7|10354.7|4654
1741035600000|2025-03-03 21:00:00|10357.1|10355.1|10355.9|10353.9|10357.4|10355.4|10355.9|10353.9|3678
1741035900000|2025-03-03 21:05:00|10356.1|10354.1|10356.3|10354.3|10357.1|10355.1|10355.5|10353.5|14587
1741036200000|2025-03-03 21:10:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1928
1741036500000|2025-03-03 21:15:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1466
1741036800000|2025-03-03 21:20:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1042
1741037100000|2025-03-03 21:25:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|2001
1741037400000|2025-03-03 21:30:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|1588
1741037700000|2025-03-03 21:35:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|2260
1741038000000|2025-03-03 21:40:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1820
1741038300000|2025-03-03 21:45:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|2639
1741038600000|2025-03-03 21:50:00|10357.8|10355.8|10357.1|10355.1|10357.8|10355.8|10357.1|10355.1|2291
1741038900000|2025-03-03 21:55:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|2114
1741042800000|2025-03-03 23:00:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|409
1741043100000|2025-03-03 23:05:00|||||||||35
1741043400000|2025-03-03 23:10:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|760
1741043700000|2025-03-03 23:15:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|226
1741044000000|2025-03-03 23:20:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|635
1741044300000|2025-03-03 23:25:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|81
1741044600000|2025-03-03 23:30:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|465
1741044900000|2025-03-03 23:35:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10358.6|10356.6|893
1741045200000|2025-03-03 23:40:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|456
1741045500000|2025-03-03 23:45:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|596
1741045800000|2025-03-03 23:50:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|556
1741046100000|2025-03-03 23:55:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359|10357|255
1741046400000|2025-03-04 00:00:00|10359.4|10357.4|10360.8|10358.8|10361|10359|10359.4|10357.4|1054
1741046700000|2025-03-04 00:05:00|10361|10359|10361.7|10359.7|10362.1|10360.1|10361|10359|439
1741047000000|2025-03-04 00:10:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|183
1741047300000|2025-03-04 00:15:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10360.6|10358.6|602
1741047600000|2025-03-04 00:20:00|10361.4|10359.4|10362.5|10360.5|10362.5|10360.5|10361.4|10359.4|459
1741047900000|2025-03-04 00:25:00|10362.9|10360.9|10364.1|10362.1|10364.5|10362.5|10362.9|10360.9|1889
1741048200000|2025-03-04 00:30:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.3|10361.3|1504
1741048500000|2025-03-04 00:35:00|10363.9|10361.9|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|467
1741048800000|2025-03-04 00:40:00|10364.9|10362.9|10366.8|10364.8|10366.8|10364.8|10364.5|10362.5|1656
1741049100000|2025-03-04 00:45:00|10366.4|10364.4|10366.8|10364.8|10368|10366|10366|10364|1846
1741049400000|2025-03-04 00:50:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10365.6|10363.6|1107
1741049700000|2025-03-04 00:55:00|10366|10364|10365.3|10363.3|10366.4|10364.4|10365.3|10363.3|509
1741050000000|2025-03-04 01:00:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.5|10362.5|599
1741050300000|2025-03-04 01:05:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|584
1741050600000|2025-03-04 01:10:00|10364.9|10362.9|10366.4|10364.4|10366.4|10364.4|10364.9|10362.9|406
1741050900000|2025-03-04 01:15:00|10366|10364|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|1146
1741051200000|2025-03-04 01:20:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|773
1741051500000|2025-03-04 01:25:00|10366.4|10364.4|10368|10366|10368|10366|10365.6|10363.6|1481
1741051800000|2025-03-04 01:30:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|669
1741052100000|2025-03-04 01:35:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|1518
1741052400000|2025-03-04 01:40:00|10368.8|10366.8|10368.8|10366.8|10369.6|10367.6|10368.4|10366.4|2263
1741052700000|2025-03-04 01:45:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10367.8|10365.8|1516
1741053000000|2025-03-04 01:50:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|637
1741053300000|2025-03-04 01:55:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|637
1741053600000|2025-03-04 02:00:00|10367.6|10365.6|10366.4|10364.4|10367.6|10365.6|10366|10364|676
1741053900000|2025-03-04 02:05:00|10366.8|10364.8|10365.6|10363.6|10366.8|10364.8|10365.6|10363.6|417
1741054200000|2025-03-04 02:10:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|688
1741054500000|2025-03-04 02:15:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|212
1741054800000|2025-03-04 02:20:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|127
1741055100000|2025-03-04 02:25:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|186
1741055400000|2025-03-04 02:30:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|206
1741055700000|2025-03-04 02:35:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.7|10360.7|532
1741056000000|2025-03-04 02:40:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|311
1741056300000|2025-03-04 02:45:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|130
1741056600000|2025-03-04 02:50:00|10362.9|10360.9|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|309
1741056900000|2025-03-04 02:55:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|389
1741057200000|2025-03-04 03:00:00|10362.7|10360.7|10363.7|10361.7|10364.1|10362.1|10362.7|10360.7|419
1741057500000|2025-03-04 03:05:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|162
1741057800000|2025-03-04 03:10:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|228
1741058100000|2025-03-04 03:15:00|10362.5|10360.5|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|197
1741058400000|2025-03-04 03:20:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|529
1741058700000|2025-03-04 03:25:00|10362.7|10360.7|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|340
1741059000000|2025-03-04 03:30:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|155
1741059300000|2025-03-04 03:35:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|187
1741059600000|2025-03-04 03:40:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|433
1741059900000|2025-03-04 03:45:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|720
1741060200000|2025-03-04 03:50:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|84
1741060500000|2025-03-04 03:55:00|10362.3|10360.3|10362.1|10360.1|10362.3|10360.3|10361.7|10359.7|252
1741060800000|2025-03-04 04:00:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|379
1741061100000|2025-03-04 04:05:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|170
1741061400000|2025-03-04 04:10:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|284
1741061700000|2025-03-04 04:15:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|144
1741062000000|2025-03-04 04:20:00|10362.9|10360.9|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|725
1741062300000|2025-03-04 04:25:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1048
1741062600000|2025-03-04 04:30:00|10361.9|10359.9|10362.5|10360.5|10362.5|10360.5|10361.9|10359.9|222
1741062900000|2025-03-04 04:35:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|237
1741063200000|2025-03-04 04:40:00|10363.1|10361.1|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|208
1741063500000|2025-03-04 04:45:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|293
1741063800000|2025-03-04 04:50:00|||||||||179
1741064100000|2025-03-04 04:55:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|566
1741064400000|2025-03-04 05:00:00|10363.3|10361.3|10362.1|10360.1|10363.7|10361.7|10361.7|10359.7|1310
1741064700000|2025-03-04 05:05:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10360.2|10358.2|2621
1741065000000|2025-03-04 05:10:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361|10359|905
1741065300000|2025-03-04 05:15:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.2|10359.2|780
1741065600000|2025-03-04 05:20:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|600
1741065900000|2025-03-04 05:25:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10360.6|10358.6|538
1741066200000|2025-03-04 05:30:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360.2|10358.2|345
1741066500000|2025-03-04 05:35:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.2|10358.2|542
1741066800000|2025-03-04 05:40:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|151
1741067100000|2025-03-04 05:45:00|||||||||222
1741067400000|2025-03-04 05:50:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|60
1741067700000|2025-03-04 05:55:00|10361|10359|10359.4|10357.4|10361|10359|10359|10357|465
1741068000000|2025-03-04 06:00:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|161
1741068300000|2025-03-04 06:05:00|10359.2|10357.2|10359|10357|10359.4|10357.4|10359|10357|798
1741068600000|2025-03-04 06:10:00|||||||||45
1741068900000|2025-03-04 06:15:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|449
1741069200000|2025-03-04 06:20:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|673
1741069500000|2025-03-04 06:25:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|469
1741069800000|2025-03-04 06:30:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|351
1741070100000|2025-03-04 06:35:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|411
1741070400000|2025-03-04 06:40:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|444
1741070700000|2025-03-04 06:45:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|514
1741071000000|2025-03-04 06:50:00|10358.4|10356.4|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|257
1741071300000|2025-03-04 06:55:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|679
1741071600000|2025-03-04 07:00:00|10358.6|10356.6|10360.6|10358.6|10360.6|10358.6|10358.6|10356.6|444
1741071900000|2025-03-04 07:05:00|10360.4|10358.4|10362.1|10360.1|10362.1|10360.1|10360.2|10358.2|887
1741072200000|2025-03-04 07:10:00|10361.9|10359.9|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|792
1741072500000|2025-03-04 07:15:00|10362.1|10360.1|10361|10359|10362.1|10360.1|10360.6|10358.6|933
1741072800000|2025-03-04 07:20:00|10361.4|10359.4|10362.5|10360.5|10362.5|10360.5|10361|10359|734
1741073100000|2025-03-04 07:25:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|802
1741073400000|2025-03-04 07:30:00|10363.1|10361.1|10360.6|10358.6|10363.3|10361.3|10359.8|10357.8|2198
1741073700000|2025-03-04 07:35:00|10360.2|10358.2|10357.4|10355.4|10360.2|10358.2|10357.4|10355.4|3585
1741074000000|2025-03-04 07:40:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10355.9|10353.9|2861
1741074300000|2025-03-04 07:45:00|10357.1|10355.1|10358.6|10356.6|10358.6|10356.6|10357.1|10355.1|1207
1741074600000|2025-03-04 07:50:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|989
1741074900000|2025-03-04 07:55:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10357.8|10355.8|1044
1741075200000|2025-03-04 08:00:00|10358|10356|10360|10358|10360.2|10358.2|10357.4|10355.4|2164
1741075500000|2025-03-04 08:05:00|10360.2|10358.2|10361|10359|10361.4|10359.4|10359|10357|1492
1741075800000|2025-03-04 08:10:00|10361.4|10359.4|10360.8|10358.8|10361.7|10359.7|10360.6|10358.6|2308
1741076100000|2025-03-04 08:15:00|10361|10359|10361|10359|10361|10359|10360.2|10358.2|366
1741076400000|2025-03-04 08:20:00|10360.6|10358.6|10359.8|10357.8|10361|10359|10359.4|10357.4|978
1741076700000|2025-03-04 08:25:00|10360.2|10358.2|10360.6|10358.6|10361|10359|10359.4|10357.4|1343
1741077000000|2025-03-04 08:30:00|10360.2|10358.2|10358.6|10356.6|10360.2|10358.2|10357.4|10355.4|2265
1741077300000|2025-03-04 08:35:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|1612
1741077600000|2025-03-04 08:40:00|10358.6|10356.6|10358.6|10356.6|10360.2|10358.2|10358.6|10356.6|1467
1741077900000|2025-03-04 08:45:00|10359|10357|10359|10357|10359|10357|10357.8|10355.8|4835
1741078200000|2025-03-04 08:50:00|10359.4|10357.4|10361|10359|10361|10359|10359.4|10357.4|2044
1741078500000|2025-03-04 08:55:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.2|10358.2|1062
1741078800000|2025-03-04 09:00:00|10361.7|10359.7|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|1386
1741079100000|2025-03-04 09:05:00|10361.7|10359.7|10360.6|10358.6|10361.7|10359.7|10360.6|10358.6|1883
1741079400000|2025-03-04 09:10:00|10361|10359|10360.6|10358.6|10361.7|10359.7|10360.6|10358.6|2215
1741079700000|2025-03-04 09:15:00|10360.2|10358.2|10361|10359|10361.7|10359.7|10360.2|10358.2|2558
1741080000000|2025-03-04 09:20:00|10361.4|10359.4|10362.1|10360.1|10362.5|10360.5|10361|10359|1313
1741080300000|2025-03-04 09:25:00|10362.5|10360.5|10364.1|10362.1|10364.1|10362.1|10362.1|10360.1|3424
1741080600000|2025-03-04 09:30:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1853
1741080900000|2025-03-04 09:35:00|10364.3|10362.3|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|1311
1741081200000|2025-03-04 09:40:00|10363.9|10361.9|10362.5|10360.5|10364.5|10362.5|10362.5|10360.5|2096
1741081500000|2025-03-04 09:45:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|977
1741081800000|2025-03-04 09:50:00|10362.9|10360.9|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|577
1741082100000|2025-03-04 09:55:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|337
1741082400000|2025-03-04 10:00:00|10362.9|10360.9|10362.1|10360.1|10363.7|10361.7|10362.1|10360.1|1236
1741082700000|2025-03-04 10:05:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|1765
1741083000000|2025-03-04 10:10:00|10362.1|10360.1|10363.3|10361.3|10363.3|10361.3|10362.1|10360.1|1150
1741083300000|2025-03-04 10:15:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|429
1741083600000|2025-03-04 10:20:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|759
1741083900000|2025-03-04 10:25:00|10362.7|10360.7|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1349
1741084200000|2025-03-04 10:30:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|2113
1741084500000|2025-03-04 10:35:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|728
1741084800000|2025-03-04 10:40:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|502
1741085100000|2025-03-04 10:45:00|10362.9|10360.9|10362.5|10360.5|10363.3|10361.3|10362.3|10360.3|376
1741085400000|2025-03-04 10:50:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|1804
1741085700000|2025-03-04 10:55:00|10361.7|10359.7|10363.3|10361.3|10363.3|10361.3|10361.7|10359.7|2511
1741086000000|2025-03-04 11:00:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|738
1741086300000|2025-03-04 11:05:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|584
1741086600000|2025-03-04 11:10:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|692
1741086900000|2025-03-04 11:15:00|10363.7|10361.7|10362.9|10360.9|10364.1|10362.1|10362.9|10360.9|1316
1741087200000|2025-03-04 11:20:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1063
1741087500000|2025-03-04 11:25:00|10363.3|10361.3|10362.1|10360.1|10363.3|10361.3|10361.7|10359.7|1055
1741087800000|2025-03-04 11:30:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|209
1741088100000|2025-03-04 11:35:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|1721
1741088400000|2025-03-04 11:40:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|3444
1741088700000|2025-03-04 11:45:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|1455
1741089000000|2025-03-04 11:50:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|643
1741089300000|2025-03-04 11:55:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|1138
1741089600000|2025-03-04 12:00:00|10363.3|10361.3|10365.3|10363.3|10365.6|10363.6|10363.3|10361.3|4303
1741089900000|2025-03-04 12:05:00|10364.9|10362.9|10367.2|10365.2|10367.6|10365.6|10364.9|10362.9|2676
1741090200000|2025-03-04 12:10:00|10366.8|10364.8|10368|10366|10368|10366|10366.4|10364.4|3392
1741090500000|2025-03-04 12:15:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|1400
1741090800000|2025-03-04 12:20:00|10367.2|10365.2|10368.8|10366.8|10368.8|10366.8|10367.2|10365.2|2751
1741091100000|2025-03-04 12:25:00|10369.2|10367.2|10370.3|10368.3|10370.7|10368.7|10368.4|10366.4|7876
1741091400000|2025-03-04 12:30:00|10370.7|10368.7|10368.8|10366.8|10370.7|10368.7|10368.4|10366.4|2359
1741091700000|2025-03-04 12:35:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|1336
1741092000000|2025-03-04 12:40:00|10368|10366|10368|10366|10368|10366|10366.4|10364.4|3231
1741092300000|2025-03-04 12:45:00|10368.4|10366.4|10366.4|10364.4|10368.4|10366.4|10366.4|10364.4|2799
1741092600000|2025-03-04 12:50:00|10366|10364|10366.4|10364.4|10366.8|10364.8|10365.6|10363.6|2285
1741092900000|2025-03-04 12:55:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1249
1741093200000|2025-03-04 13:00:00|10367.2|10365.2|10366|10364|10367.2|10365.2|10364.9|10362.9|6368
1741093500000|2025-03-04 13:05:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|3117
1741093800000|2025-03-04 13:10:00|10366|10364|10364.9|10362.9|10366|10364|10364.5|10362.5|3961
1741094100000|2025-03-04 13:15:00|10365.3|10363.3|10366|10364|10366|10364|10364.5|10362.5|3060
1741094400000|2025-03-04 13:20:00|10365.6|10363.6|10365.3|10363.3|10366|10364|10364.9|10362.9|3204
1741094700000|2025-03-04 13:25:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|1873
1741095000000|2025-03-04 13:30:00|10366|10364|10366|10364|10366.4|10364.4|10365.3|10363.3|5637
1741095300000|2025-03-04 13:35:00|10365.6|10363.6|10367.2|10365.2|10367.6|10365.6|10365.6|10363.6|7386
1741095600000|2025-03-04 13:40:00|10366.8|10364.8|10368|10366|10368|10366|10366.8|10364.8|2688
1741095900000|2025-03-04 13:45:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.2|10365.2|2619
1741096200000|2025-03-04 13:50:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|2792
1741096500000|2025-03-04 13:55:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|3446
1741096800000|2025-03-04 14:00:00|10369.8|10367.8|10368.8|10366.8|10369.9|10367.9|10366.8|10364.8|6185
1741097100000|2025-03-04 14:05:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368|10366|2938
1741097400000|2025-03-04 14:10:00|10368.4|10366.4|10366|10364|10368.4|10366.4|10366|10364|4224
1741097700000|2025-03-04 14:15:00|10366.2|10364.2|10367.2|10365.2|10367.2|10365.2|10365.6|10363.6|4785
1741098000000|2025-03-04 14:20:00|10367.6|10365.6|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|4423
1741098300000|2025-03-04 14:25:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10367.2|10365.2|2859
1741098600000|2025-03-04 14:30:00|10368.4|10366.4|10370.7|10368.7|10371.5|10369.5|10368.4|10366.4|6401
1741098900000|2025-03-04 14:35:00|10371.1|10369.1|10369.6|10367.6|10371.1|10369.1|10368.8|10366.8|8257
1741099200000|2025-03-04 14:40:00|10369.9|10367.9|10370.7|10368.7|10371.1|10369.1|10369.2|10367.2|5742
1741099500000|2025-03-04 14:45:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10368.8|10366.8|3860
1741099800000|2025-03-04 14:50:00|10370.3|10368.3|10371.5|10369.5|10371.9|10369.9|10369.9|10367.9|6038
1741100100000|2025-03-04 14:55:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10369.6|10367.6|6031
1741100400000|2025-03-04 15:00:00|10370.7|10368.7|10371.9|10369.9|10373.5|10371.5|10370.7|10368.7|10181
1741100700000|2025-03-04 15:05:00|10372.3|10370.3|10374.6|10372.6|10374.6|10372.6|10371.9|10369.9|6087
1741101000000|2025-03-04 15:10:00|10375|10373|10376.6|10374.6|10377.4|10375.4|10374.6|10372.6|15141
1741101300000|2025-03-04 15:15:00|10377|10375|10378.5|10376.5|10379.7|10377.7|10376.6|10374.6|4862
1741101600000|2025-03-04 15:20:00|10378.1|10376.1|10375.4|10373.4|10378.1|10376.1|10375.4|10373.4|5673
1741101900000|2025-03-04 15:25:00|10375.8|10373.8|10374.2|10372.2|10375.8|10373.8|10373.1|10371.1|8396
1741102200000|2025-03-04 15:30:00|10374.6|10372.6|10371.5|10369.5|10374.6|10372.6|10370.7|10368.7|7684
1741102500000|2025-03-04 15:35:00|10371.3|10369.3|10371.5|10369.5|10371.9|10369.9|10369.6|10367.6|8626
1741102800000|2025-03-04 15:40:00|10371.1|10369.1|10370.3|10368.3|10372.7|10370.7|10369.6|10367.6|13442
1741103100000|2025-03-04 15:45:00|10369.9|10367.9|10369.9|10367.9|10371.5|10369.5|10369.6|10367.6|4549
1741103400000|2025-03-04 15:50:00|10370.3|10368.3|10371.5|10369.5|10371.9|10369.9|10369.9|10367.9|3516
1741103700000|2025-03-04 15:55:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10370.7|10368.7|4930
1741104000000|2025-03-04 16:00:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10371.1|10369.1|3235
1741104300000|2025-03-04 16:05:00|10373.5|10371.5|10374.2|10372.2|10374.6|10372.6|10373.1|10371.1|4195
1741104600000|2025-03-04 16:10:00|10373.9|10371.9|10371.9|10369.9|10374.6|10372.6|10371.9|10369.9|2932
1741104900000|2025-03-04 16:15:00|10372.3|10370.3|10371.1|10369.1|10372.3|10370.3|10370.3|10368.3|3152
1741105200000|2025-03-04 16:20:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10369.9|10367.9|2789
1741105500000|2025-03-04 16:25:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10370.5|10368.5|2097
1741105800000|2025-03-04 16:30:00|10371.1|10369.1|10369.6|10367.6|10371.5|10369.5|10369.6|10367.6|2651
1741106100000|2025-03-04 16:35:00|10369.9|10367.9|10368.8|10366.8|10369.9|10367.9|10368.8|10366.8|3032
1741106400000|2025-03-04 16:40:00|10369.2|10367.2|10366|10364|10369.2|10367.2|10366|10364|6630
1741106700000|2025-03-04 16:45:00|10366.2|10364.2|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|2581
1741107000000|2025-03-04 16:50:00|10365.3|10363.3|10364.9|10362.9|10365.6|10363.6|10364.1|10362.1|17094
1741107300000|2025-03-04 16:55:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2589
1741107600000|2025-03-04 17:00:00|10365.1|10363.1|10366.4|10364.4|10366.8|10364.8|10364.9|10362.9|5313
1741107900000|2025-03-04 17:05:00|10366|10364|10367.2|10365.2|10367.6|10365.6|10366|10364|1778
1741108200000|2025-03-04 17:10:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366|10364|1752
1741108500000|2025-03-04 17:15:00|10366.6|10364.6|10366|10364|10366.8|10364.8|10366|10364|1984
1741108800000|2025-03-04 17:20:00|10366.4|10364.4|10365.3|10363.3|10366.4|10364.4|10365.3|10363.3|3788
1741109100000|2025-03-04 17:25:00|10364.9|10362.9|10364.1|10362.1|10365.3|10363.3|10363.7|10361.7|4835
1741109400000|2025-03-04 17:30:00|10364.5|10362.5|10364.9|10362.9|10365.6|10363.6|10364.5|10362.5|2770
1741109700000|2025-03-04 17:35:00|10365.3|10363.3|10365.6|10363.6|10366|10364|10364.9|10362.9|1399
1741110000000|2025-03-04 17:40:00|10366|10364|10367.6|10365.6|10367.6|10365.6|10365.3|10363.3|4883
1741110300000|2025-03-04 17:45:00|10368|10366|10366|10364|10368|10366|10365.6|10363.6|1392
1741110600000|2025-03-04 17:50:00|10366.4|10364.4|10366.4|10364.4|10368|10366|10366.4|10364.4|1987
1741110900000|2025-03-04 17:55:00|10366.8|10364.8|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|1923
1741111200000|2025-03-04 18:00:00|10366.8|10364.8|10365.6|10363.6|10367.6|10365.6|10365.3|10363.3|2572
1741111500000|2025-03-04 18:05:00|10364.9|10362.9|10362.5|10360.5|10365.3|10363.3|10361.7|10359.7|6621
1741111800000|2025-03-04 18:10:00|10362.1|10360.1|10360.4|10358.4|10362.5|10360.5|10360.2|10358.2|9754
1741112100000|2025-03-04 18:15:00|10360.2|10358.2|10361.7|10359.7|10362.5|10360.5|10359.8|10357.8|8633
1741112400000|2025-03-04 18:20:00|10361.4|10359.4|10361.7|10359.7|10362.5|10360.5|10361|10359|2680
1741112700000|2025-03-04 18:25:00|10361.4|10359.4|10361|10359|10361.7|10359.7|10361|10359|2595
1741113000000|2025-03-04 18:30:00|10361.4|10359.4|10361.4|10359.4|10362.5|10360.5|10361.4|10359.4|1601
1741113300000|2025-03-04 18:35:00|10361.7|10359.7|10361.4|10359.4|10362.1|10360.1|10360.6|10358.6|1935
1741113600000|2025-03-04 18:40:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|2342
1741113900000|2025-03-04 18:45:00|10361.5|10359.5|10362.1|10360.1|10362.5|10360.5|10360.2|10358.2|6311
1741114200000|2025-03-04 18:50:00|10361.7|10359.7|10361|10359|10362.1|10360.1|10360.2|10358.2|1790
1741114500000|2025-03-04 18:55:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.2|10358.2|1430
1741114800000|2025-03-04 19:00:00|10361.7|10359.7|10360.6|10358.6|10361.7|10359.7|10359.8|10357.8|3835
1741115100000|2025-03-04 19:05:00|10361|10359|10359.4|10357.4|10361|10359|10359|10357|1704
1741115400000|2025-03-04 19:10:00|10359.8|10357.8|10358.2|10356.2|10360.2|10358.2|10358.2|10356.2|3085
1741115700000|2025-03-04 19:15:00|10358.6|10356.6|10359|10357|10359|10357|10357.8|10355.8|7947
1741116000000|2025-03-04 19:20:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10357.8|10355.8|2710
1741116300000|2025-03-04 19:25:00|10358|10356|10358.2|10356.2|10358.2|10356.2|10357.1|10355.1|1994
1741116600000|2025-03-04 19:30:00|10358.4|10356.4|10359|10357|10359.8|10357.8|10358.2|10356.2|1653
1741116900000|2025-03-04 19:35:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|1515
1741117200000|2025-03-04 19:40:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|1274
1741117500000|2025-03-04 19:45:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|2740
1741117800000|2025-03-04 19:50:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|2623
1741118100000|2025-03-04 19:55:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10355.9|10353.9|5703
1741118400000|2025-03-04 20:00:00|10357.4|10355.4|10358.6|10356.6|10359|10357|10357.4|10355.4|4698
1741118700000|2025-03-04 20:05:00|10359|10357|10359|10357|10359|10357|10358.2|10356.2|2079
1741119000000|2025-03-04 20:10:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|1009
1741119300000|2025-03-04 20:15:00|10358.2|10356.2|10357.1|10355.1|10358.2|10356.2|10357.1|10355.1|1098
1741119600000|2025-03-04 20:20:00|10357.4|10355.4|10356.3|10354.3|10357.4|10355.4|10356.3|10354.3|4042
1741119900000|2025-03-04 20:25:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|1415
1741120200000|2025-03-04 20:30:00|10357.4|10355.4|10357.8|10355.8|10359|10357|10357.1|10355.1|5955
1741120500000|2025-03-04 20:35:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10357.4|10355.4|2914
1741120800000|2025-03-04 20:40:00|10359|10357|10359.2|10357.2|10359.6|10357.6|10358.6|10356.6|2972
1741121100000|2025-03-04 20:45:00|10359|10357|10359.4|10357.4|10359.8|10357.8|10358.6|10356.6|1840
1741121400000|2025-03-04 20:50:00|10359.8|10357.8|10362.5|10360.5|10362.9|10360.9|10359.4|10357.4|5057
1741121700000|2025-03-04 20:55:00|10362.1|10360.1|10361.7|10359.7|10363.3|10361.3|10361.4|10359.4|4064
1741122000000|2025-03-04 21:00:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|2105
1741122300000|2025-03-04 21:05:00|10361|10359|10359.8|10357.8|10361.4|10359.4|10359.4|10357.4|1778
1741122600000|2025-03-04 21:10:00|10360.2|10358.2|10358.2|10356.2|10360.2|10358.2|10357.8|10355.8|2787
1741122900000|2025-03-04 21:15:00|10358.4|10356.4|10356.3|10354.3|10358.4|10356.4|10356.3|10354.3|1861
1741123200000|2025-03-04 21:20:00|10355.9|10353.9|10352|10350|10355.9|10353.9|10351.6|10349.6|7174
1741123500000|2025-03-04 21:25:00|10351.6|10349.6|10352.8|10350.8|10352.8|10350.8|10349.6|10347.6|4669
1741123800000|2025-03-04 21:30:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352.4|10350.4|2632
1741124100000|2025-03-04 21:35:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352|10350|2854
1741124400000|2025-03-04 21:40:00|10352.8|10350.8|10351.6|10349.6|10353.1|10351.1|10350.8|10348.8|2529
1741124700000|2025-03-04 21:45:00|10351.2|10349.2|10350.4|10348.4|10351.6|10349.6|10350|10348|3274
1741125000000|2025-03-04 21:50:00|10350.8|10348.8|10350.4|10348.4|10351.2|10349.2|10350|10348|3393
1741125300000|2025-03-04 21:55:00|10350.2|10348.2|10349.6|10347.6|10350.8|10348.8|10349.6|10347.6|1720
1741129200000|2025-03-04 23:00:00|10348.1|10346.1|10350|10348|10350|10348|10348.1|10346.1|1836
1741129500000|2025-03-04 23:05:00|10350.2|10348.2|10350|10348|10350.4|10348.4|10350|10348|298
1741129800000|2025-03-04 23:10:00|10349.8|10347.8|10350|10348|10350|10348|10349.6|10347.6|476
1741130100000|2025-03-04 23:15:00|10350.2|10348.2|10350.8|10348.8|10350.8|10348.8|10350.2|10348.2|553
1741130400000|2025-03-04 23:20:00|10351|10349|10352.4|10350.4|10352.4|10350.4|10350.8|10348.8|244
1741130700000|2025-03-04 23:25:00|10352.2|10350.2|10352|10350|10352.4|10350.4|10351.6|10349.6|638
1741131000000|2025-03-04 23:30:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|464
1741131300000|2025-03-04 23:35:00|10351.8|10349.8|10352|10350|10352.4|10350.4|10351.6|10349.6|73
1741131600000|2025-03-04 23:40:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|238
1741131900000|2025-03-04 23:45:00|10352.2|10350.2|10352.4|10350.4|10353.1|10351.1|10352|10350|1049
1741132200000|2025-03-04 23:50:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|119
1741132500000|2025-03-04 23:55:00|10352.8|10350.8|10352.8|10350.8|10353|10351|10352.8|10350.8|313
1741132800000|2025-03-05 00:00:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|298
1741133100000|2025-03-05 00:05:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.1|10351.1|844
1741133400000|2025-03-05 00:10:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|722
1741133700000|2025-03-05 00:15:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10353.9|10351.9|426
1741134000000|2025-03-05 00:20:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|1261
1741134300000|2025-03-05 00:25:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|802
1741134600000|2025-03-05 00:30:00|10354.7|10352.7|10355.1|10353.1|10355.5|10353.5|10354.3|10352.3|3795
1741134900000|2025-03-05 00:35:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|368
1741135200000|2025-03-05 00:40:00|10354.7|10352.7|10353.5|10351.5|10354.7|10352.7|10353.5|10351.5|747
1741135500000|2025-03-05 00:45:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|318
1741135800000|2025-03-05 00:50:00|10353.9|10351.9|10353.9|10351.9|10354.1|10352.1|10353.5|10351.5|124
1741136100000|2025-03-05 00:55:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|274
1741136400000|2025-03-05 01:00:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|794
1741136700000|2025-03-05 01:05:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|289
1741137000000|2025-03-05 01:10:00|10353.1|10351.1|10353.9|10351.9|10354.3|10352.3|10353.1|10351.1|580
1741137300000|2025-03-05 01:15:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|508
1741137600000|2025-03-05 01:20:00|10353.9|10351.9|10349.6|10347.6|10353.9|10351.9|10349.2|10347.2|2510
1741137900000|2025-03-05 01:25:00|10350|10348|10350.8|10348.8|10350.8|10348.8|10348.9|10346.9|4127
1741138200000|2025-03-05 01:30:00|10351.2|10349.2|10352|10350|10353.1|10351.1|10350.8|10348.8|1424
1741138500000|2025-03-05 01:35:00|10351.6|10349.6|10350.4|10348.4|10352.8|10350.8|10350|10348|6885
1741138800000|2025-03-05 01:40:00|10350|10348|10348.9|10346.9|10350.4|10348.4|10348.9|10346.9|2627
1741139100000|2025-03-05 01:45:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.5|10346.5|934
1741139400000|2025-03-05 01:50:00|10349.6|10347.6|10350|10348|10350|10348|10349.2|10347.2|612
1741139700000|2025-03-05 01:55:00|10349.6|10347.6|10350.4|10348.4|10351.2|10349.2|10349.6|10347.6|546
1741140000000|2025-03-05 02:00:00|10350.8|10348.8|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|776
1741140300000|2025-03-05 02:05:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.4|10348.4|572
1741140600000|2025-03-05 02:10:00|10351.4|10349.4|10351.6|10349.6|10352|10350|10351.2|10349.2|376
1741140900000|2025-03-05 02:15:00|10351.8|10349.8|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|241
1741141200000|2025-03-05 02:20:00|10352|10350|10351.6|10349.6|10352|10350|10351.2|10349.2|255
1741141500000|2025-03-05 02:25:00|10352|10350|10352|10350|10352.4|10350.4|10351.6|10349.6|389
1741141800000|2025-03-05 02:30:00|10352.4|10350.4|10351.6|10349.6|10352.4|10350.4|10351.6|10349.6|404
1741142100000|2025-03-05 02:35:00|10351.8|10349.8|10351.6|10349.6|10352|10350|10351.6|10349.6|192
1741142400000|2025-03-05 02:40:00|10352|10350|10351.6|10349.6|10352.4|10350.4|10351.6|10349.6|451
1741142700000|2025-03-05 02:45:00|10352|10350|10351.2|10349.2|10352|10350|10350.8|10348.8|689
1741143000000|2025-03-05 02:50:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|214
1741143300000|2025-03-05 02:55:00|10351.6|10349.6|10352.8|10350.8|10352.8|10350.8|10351.2|10349.2|355
1741143600000|2025-03-05 03:00:00|10352.4|10350.4|10353.5|10351.5|10354.3|10352.3|10352.4|10350.4|1261
1741143900000|2025-03-05 03:05:00|10353.9|10351.9|10352.8|10350.8|10353.9|10351.9|10352.8|10350.8|305
1741144200000|2025-03-05 03:10:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|657
1741144500000|2025-03-05 03:15:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|803
1741144800000|2025-03-05 03:20:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|153
1741145100000|2025-03-05 03:25:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|126
1741145400000|2025-03-05 03:30:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|541
1741145700000|2025-03-05 03:35:00|10353|10351|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|235
1741146000000|2025-03-05 03:40:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|291
1741146300000|2025-03-05 03:45:00|10352.4|10350.4|10352|10350|10353.1|10351.1|10351.6|10349.6|1578
1741146600000|2025-03-05 03:50:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|553
1741146900000|2025-03-05 03:55:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|235
1741147200000|2025-03-05 04:00:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|702
1741147500000|2025-03-05 04:05:00|10354.1|10352.1|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|719
1741147800000|2025-03-05 04:10:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|268
1741148100000|2025-03-05 04:15:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|373
1741148400000|2025-03-05 04:20:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|376
1741148700000|2025-03-05 04:25:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|1583
1741149000000|2025-03-05 04:30:00|10356.1|10354.1|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|562
1741149300000|2025-03-05 04:35:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.3|10353.3|168
1741149600000|2025-03-05 04:40:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|244
1741149900000|2025-03-05 04:45:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|304
1741150200000|2025-03-05 04:50:00|10355.9|10353.9|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|165
1741150500000|2025-03-05 04:55:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|41
1741150800000|2025-03-05 05:00:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|138
1741151100000|2025-03-05 05:05:00|10356.1|10354.1|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|196
1741151400000|2025-03-05 05:10:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|51
1741151700000|2025-03-05 05:15:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|155
1741152000000|2025-03-05 05:20:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|140
1741152300000|2025-03-05 05:25:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|248
1741152600000|2025-03-05 05:30:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|80
1741152900000|2025-03-05 05:35:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|21
1741153200000|2025-03-05 05:40:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|345
1741153500000|2025-03-05 05:45:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|445
1741153800000|2025-03-05 05:50:00|||||||||159
1741154100000|2025-03-05 05:55:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|68
1741154400000|2025-03-05 06:00:00|10356.3|10354.3|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|200
1741154700000|2025-03-05 06:05:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|478
1741155000000|2025-03-05 06:10:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|100
1741155300000|2025-03-05 06:15:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|210
1741155600000|2025-03-05 06:20:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.5|10354.5|399
1741155900000|2025-03-05 06:25:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|1142
1741156200000|2025-03-05 06:30:00|10357.1|10355.1|10357.1|10355.1|10357.8|10355.8|10357.1|10355.1|622
1741156500000|2025-03-05 06:35:00|10356.9|10354.9|10357.4|10355.4|10357.4|10355.4|10356.7|10354.7|516
1741156800000|2025-03-05 06:40:00|10357.1|10355.1|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|719
1741157100000|2025-03-05 06:45:00|10357.1|10355.1|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|263
1741157400000|2025-03-05 06:50:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|333
1741157700000|2025-03-05 06:55:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|213
1741158000000|2025-03-05 07:00:00|10357.1|10355.1|10355.5|10353.5|10357.1|10355.1|10355.1|10353.1|1453
1741158300000|2025-03-05 07:05:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|804
1741158600000|2025-03-05 07:10:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10354.9|10352.9|461
1741158900000|2025-03-05 07:15:00|10355.1|10353.1|10353.9|10351.9|10355.5|10353.5|10353.9|10351.9|830
1741159200000|2025-03-05 07:20:00|10354.3|10352.3|10353.5|10351.5|10354.3|10352.3|10353.1|10351.1|695
1741159500000|2025-03-05 07:25:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|3979
1741159800000|2025-03-05 07:30:00|10354.3|10352.3|10353.5|10351.5|10354.3|10352.3|10353.1|10351.1|1830
1741160100000|2025-03-05 07:35:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|1244
1741160400000|2025-03-05 07:40:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|1313
1741160700000|2025-03-05 07:45:00|10352.8|10350.8|10354.3|10352.3|10354.3|10352.3|10352.8|10350.8|1621
1741161000000|2025-03-05 07:50:00|10353.9|10351.9|10355.1|10353.1|10355.5|10353.5|10353.9|10351.9|1258
1741161300000|2025-03-05 07:55:00|10354.7|10352.7|10355.1|10353.1|10355.5|10353.5|10353.5|10351.5|2172
1741161600000|2025-03-05 08:00:00|10354.7|10352.7|10356.7|10354.7|10356.7|10354.7|10354.7|10352.7|1784
1741161900000|2025-03-05 08:05:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|1230
1741162200000|2025-03-05 08:10:00|10356.3|10354.3|10354.7|10352.7|10356.7|10354.7|10354.7|10352.7|1819
1741162500000|2025-03-05 08:15:00|10354.3|10352.3|10353.5|10351.5|10354.7|10352.7|10353.5|10351.5|1275
1741162800000|2025-03-05 08:20:00|10353.1|10351.1|10354.7|10352.7|10355.1|10353.1|10353.1|10351.1|1209
1741163100000|2025-03-05 08:25:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10353.5|10351.5|1220
1741163400000|2025-03-05 08:30:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10354.3|10352.3|956
1741163700000|2025-03-05 08:35:00|10355.5|10353.5|10356.3|10354.3|10356.7|10354.7|10355.1|10353.1|1427
1741164000000|2025-03-05 08:40:00|10356.5|10354.5|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|787
1741164300000|2025-03-05 08:45:00|10355.7|10353.7|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|461
1741164600000|2025-03-05 08:50:00|10355.5|10353.5|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|533
1741164900000|2025-03-05 08:55:00|10355.9|10353.9|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|328
1741165200000|2025-03-05 09:00:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|578
1741165500000|2025-03-05 09:05:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|1158
1741165800000|2025-03-05 09:10:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|169
1741166100000|2025-03-05 09:15:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|1681
1741166400000|2025-03-05 09:20:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|969
1741166700000|2025-03-05 09:25:00|10355.1|10353.1|10353.9|10351.9|10355.5|10353.5|10353.5|10351.5|1517
1741167000000|2025-03-05 09:30:00|10354.3|10352.3|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|706
1741167300000|2025-03-05 09:35:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|955
1741167600000|2025-03-05 09:40:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|1085
1741167900000|2025-03-05 09:45:00|10353.1|10351.1|10351.6|10349.6|10353.3|10351.3|10351.6|10349.6|1113
1741168200000|2025-03-05 09:50:00|10352|10350|10351.6|10349.6|10352|10350|10351.2|10349.2|1249
1741168500000|2025-03-05 09:55:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|631
1741168800000|2025-03-05 10:00:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|1323
1741169100000|2025-03-05 10:05:00|10351.2|10349.2|10350.8|10348.8|10351.6|10349.6|10350.4|10348.4|1658
1741169400000|2025-03-05 10:10:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|1526
1741169700000|2025-03-05 10:15:00|10351.6|10349.6|10352.4|10350.4|10352.8|10350.8|10351.6|10349.6|641
1741170000000|2025-03-05 10:20:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|743
1741170300000|2025-03-05 10:25:00|10352.4|10350.4|10353.5|10351.5|10353.5|10351.5|10352|10350|915
1741170600000|2025-03-05 10:30:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|467
1741170900000|2025-03-05 10:35:00|10352.4|10350.4|10352|10350|10352.8|10350.8|10352|10350|433
1741171200000|2025-03-05 10:40:00|10352.2|10350.2|10352|10350|10352.8|10350.8|10352|10350|434
1741171500000|2025-03-05 10:45:00|10352.4|10350.4|10352.2|10350.2|10352.4|10350.4|10351.6|10349.6|312
1741171800000|2025-03-05 10:50:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352|10350|876
1741172100000|2025-03-05 10:55:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|1096
1741172400000|2025-03-05 11:00:00|10353.5|10351.5|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|639
1741172700000|2025-03-05 11:05:00|10352.8|10350.8|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|747
1741173000000|2025-03-05 11:10:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353|10351|619
1741173300000|2025-03-05 11:15:00|10353.3|10351.3|10353.9|10351.9|10354.1|10352.1|10353.1|10351.1|482
1741173600000|2025-03-05 11:20:00|10354.3|10352.3|10355.1|10353.1|10355.5|10353.5|10353.9|10351.9|2352
1741173900000|2025-03-05 11:25:00|10354.7|10352.7|10354.3|10352.3|10355.1|10353.1|10353.9|10351.9|744
1741174200000|2025-03-05 11:30:00|10353.9|10351.9|10355.9|10353.9|10355.9|10353.9|10353.9|10351.9|3470
1741174500000|2025-03-05 11:35:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10355.9|10353.9|1836
1741174800000|2025-03-05 11:40:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|1204
1741175100000|2025-03-05 11:45:00|10357.4|10355.4|10355.5|10353.5|10357.4|10355.4|10355.5|10353.5|929
1741175400000|2025-03-05 11:50:00|10355.9|10353.9|10358.6|10356.6|10358.6|10356.6|10354.7|10352.7|2867
1741175700000|2025-03-05 11:55:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.1|10355.1|618
1741176000000|2025-03-05 12:00:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10356.7|10354.7|825
1741176300000|2025-03-05 12:05:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|726
1741176600000|2025-03-05 12:10:00|10357.1|10355.1|10359.8|10357.8|10360.2|10358.2|10356.7|10354.7|4720
1741176900000|2025-03-05 12:15:00|10360.2|10358.2|10361|10359|10361.4|10359.4|10360.2|10358.2|1762
1741177200000|2025-03-05 12:20:00|10360.6|10358.6|10360.6|10358.6|10362.1|10360.1|10360.6|10358.6|2162
1741177500000|2025-03-05 12:25:00|10361|10359|10360.6|10358.6|10361|10359|10360.2|10358.2|6144
1741177800000|2025-03-05 12:30:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|1811
1741178100000|2025-03-05 12:35:00|10359.8|10357.8|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|1222
1741178400000|2025-03-05 12:40:00|10359|10357|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|1173
1741178700000|2025-03-05 12:45:00|10359|10357|10359.8|10357.8|10360.2|10358.2|10358.6|10356.6|1977
1741179000000|2025-03-05 12:50:00|10359.4|10357.4|10357.8|10355.8|10359.4|10357.4|10357.4|10355.4|2167
1741179300000|2025-03-05 12:55:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|2678
1741179600000|2025-03-05 13:00:00|10357.1|10355.1|10355.1|10353.1|10357.4|10355.4|10355.1|10353.1|4288
1741179900000|2025-03-05 13:05:00|10355.5|10353.5|10354.3|10352.3|10355.5|10353.5|10354.3|10352.3|2898
1741180200000|2025-03-05 13:10:00|10353.9|10351.9|10356.7|10354.7|10357.3|10355.3|10353.9|10351.9|3254
1741180500000|2025-03-05 13:15:00|10359|10357|10361.4|10359.4|10362.9|10360.9|10358.6|10356.6|7086
1741180800000|2025-03-05 13:20:00|10361.7|10359.7|10362.5|10360.5|10362.9|10360.9|10361.4|10359.4|7207
1741181100000|2025-03-05 13:25:00|10362.9|10360.9|10364.9|10362.9|10365.3|10363.3|10362.1|10360.1|10389
1741181400000|2025-03-05 13:30:00|10364.5|10362.5|10364.1|10362.1|10365.3|10363.3|10363.7|10361.7|5986
1741181700000|2025-03-05 13:35:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10363.7|10361.7|4364
1741182000000|2025-03-05 13:40:00|10364.5|10362.5|10363.7|10361.7|10364.9|10362.9|10363.3|10361.3|3676
1741182300000|2025-03-05 13:45:00|10364.1|10362.1|10366.8|10364.8|10367.2|10365.2|10364.1|10362.1|7142
1741182600000|2025-03-05 13:50:00|10366.4|10364.4|10366.8|10364.8|10367.6|10365.6|10365.6|10363.6|3627
1741182900000|2025-03-05 13:55:00|10367.2|10365.2|10366|10364|10367.2|10365.2|10365.6|10363.6|4196
1741183200000|2025-03-05 14:00:00|10366.4|10364.4|10368.8|10366.8|10368.8|10366.8|10365.6|10363.6|7984
1741183500000|2025-03-05 14:05:00|10368.4|10366.4|10366.4|10364.4|10368.4|10366.4|10366|10364|4596
1741183800000|2025-03-05 14:10:00|10366.2|10364.2|10365.3|10363.3|10366.8|10364.8|10364.9|10362.9|5287
1741184100000|2025-03-05 14:15:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|4234
1741184400000|2025-03-05 14:20:00|10365.3|10363.3|10364.9|10362.9|10366|10364|10364.5|10362.5|2647
1741184700000|2025-03-05 14:25:00|10365.3|10363.3|10366|10364|10367.2|10365.2|10364.9|10362.9|4428
1741185000000|2025-03-05 14:30:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10364.9|10362.9|3895
1741185300000|2025-03-05 14:35:00|10366|10364|10367.2|10365.2|10368|10366|10364.9|10362.9|4392
1741185600000|2025-03-05 14:40:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|3044
1741185900000|2025-03-05 14:45:00|10367.2|10365.2|10366.4|10364.4|10368.8|10366.8|10365.3|10363.3|5390
1741186200000|2025-03-05 14:50:00|10366.6|10364.6|10367.6|10365.6|10368|10366|10365.6|10363.6|4818
1741186500000|2025-03-05 14:55:00|10368|10366|10367.6|10365.6|10369.2|10367.2|10366.8|10364.8|5638
1741186800000|2025-03-05 15:00:00|10363.5|10361.5|10359|10357|10363.7|10361.7|10358.2|10356.2|13972
1741187100000|2025-03-05 15:05:00|10359.4|10357.4|10357.8|10355.8|10359.8|10357.8|10355.9|10353.9|8022
1741187400000|2025-03-05 15:10:00|10358.2|10356.2|10359|10357|10360.2|10358.2|10357.4|10355.4|8164
1741187700000|2025-03-05 15:15:00|10359.4|10357.4|10358.6|10356.6|10361|10359|10357.8|10355.8|4875
1741188000000|2025-03-05 15:20:00|10359|10357|10362.5|10360.5|10362.9|10360.9|10358.2|10356.2|7147
1741188300000|2025-03-05 15:25:00|10362.9|10360.9|10362.9|10360.9|10363.1|10361.1|10361.4|10359.4|5545
1741188600000|2025-03-05 15:30:00|10363.3|10361.3|10360.6|10358.6|10364.1|10362.1|10360.2|10358.2|5075
1741188900000|2025-03-05 15:35:00|10360.2|10358.2|10360.2|10358.2|10362.1|10360.1|10359.8|10357.8|4571
1741189200000|2025-03-05 15:40:00|10360.6|10358.6|10359.4|10357.4|10361|10359|10359.4|10357.4|3195
1741189500000|2025-03-05 15:45:00|10359.8|10357.8|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|4079
1741189800000|2025-03-05 15:50:00|10358.2|10356.2|10357.1|10355.1|10359.4|10357.4|10357.1|10355.1|3176
1741190100000|2025-03-05 15:55:00|10356.7|10354.7|10356.3|10354.3|10357.1|10355.1|10355.5|10353.5|7411
1741190400000|2025-03-05 16:00:00|10356.7|10354.7|10358.2|10356.2|10359|10357|10355.5|10353.5|9497
1741190700000|2025-03-05 16:05:00|10357.8|10355.8|10359.4|10357.4|10359.4|10357.4|10357.4|10355.4|3145
1741191000000|2025-03-05 16:10:00|10359|10357|10360.2|10358.2|10361|10359|10359|10357|2963
1741191300000|2025-03-05 16:15:00|10359.8|10357.8|10360.6|10358.6|10361.7|10359.7|10359.8|10357.8|3218
1741191600000|2025-03-05 16:20:00|10361|10359|10360.6|10358.6|10361.7|10359.7|10359.8|10357.8|3592
1741191900000|2025-03-05 16:25:00|10361|10359|10361.4|10359.4|10362.9|10360.9|10360.6|10358.6|3296
1741192200000|2025-03-05 16:30:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10360.2|10358.2|3884
1741192500000|2025-03-05 16:35:00|10362.1|10360.1|10360.2|10358.2|10362.1|10360.1|10359.8|10357.8|3010
1741192800000|2025-03-05 16:40:00|10360.6|10358.6|10361.7|10359.7|10361.7|10359.7|10360.2|10358.2|2150
1741193100000|2025-03-05 16:45:00|10361.4|10359.4|10359.8|10357.8|10361.4|10359.4|10359.8|10357.8|2549
1741193400000|2025-03-05 16:50:00|10360.2|10358.2|10360.2|10358.2|10361.7|10359.7|10359.8|10357.8|2559
1741193700000|2025-03-05 16:55:00|10359.8|10357.8|10357.1|10355.1|10360.2|10358.2|10355.1|10353.1|12133
1741194000000|2025-03-05 17:00:00|10357.4|10355.4|10359|10357|10359.4|10357.4|10355.5|10353.5|4994
1741194300000|2025-03-05 17:05:00|10358.6|10356.6|10357.4|10355.4|10359|10357|10357.4|10355.4|1477
1741194600000|2025-03-05 17:10:00|10357.8|10355.8|10357.8|10355.8|10358.6|10356.6|10357.4|10355.4|2521
1741194900000|2025-03-05 17:15:00|10357.6|10355.6|10356.7|10354.7|10357.8|10355.8|10355.9|10353.9|3284
1741195200000|2025-03-05 17:20:00|10357.1|10355.1|10356.3|10354.3|10357.1|10355.1|10355.9|10353.9|1515
1741195500000|2025-03-05 17:25:00|10355.9|10353.9|10355.9|10353.9|10357.1|10355.1|10355.9|10353.9|1795
1741195800000|2025-03-05 17:30:00|10356.3|10354.3|10355.5|10353.5|10356.7|10354.7|10355.5|10353.5|795
1741196100000|2025-03-05 17:35:00|10355.9|10353.9|10355.9|10353.9|10356.7|10354.7|10355.5|10353.5|2151
1741196400000|2025-03-05 17:40:00|10356.3|10354.3|10355.5|10353.5|10356.3|10354.3|10355.1|10353.1|1258
1741196700000|2025-03-05 17:45:00|10355.9|10353.9|10355.1|10353.1|10356.3|10354.3|10355.1|10353.1|1622
1741197000000|2025-03-05 17:50:00|10354.7|10352.7|10353.9|10351.9|10355.1|10353.1|10353.5|10351.5|1823
1741197300000|2025-03-05 17:55:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|2190
1741197600000|2025-03-05 18:00:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352.4|10350.4|2678
1741197900000|2025-03-05 18:05:00|10353.1|10351.1|10355.9|10353.9|10356.7|10354.7|10352.4|10350.4|5767
1741198200000|2025-03-05 18:10:00|10355.5|10353.5|10354.3|10352.3|10355.5|10353.5|10353.1|10351.1|2360
1741198500000|2025-03-05 18:15:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|1760
1741198800000|2025-03-05 18:20:00|10353.7|10351.7|10352.4|10350.4|10354.3|10352.3|10352.4|10350.4|2204
1741199100000|2025-03-05 18:25:00|10352.2|10350.2|10352.8|10350.8|10353.1|10351.1|10352|10350|2189
1741199400000|2025-03-05 18:30:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|2994
1741199700000|2025-03-05 18:35:00|10353.5|10351.5|10353.1|10351.1|10354.3|10352.3|10353.1|10351.1|3308
1741200000000|2025-03-05 18:40:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|1762
1741200300000|2025-03-05 18:45:00|10353.9|10351.9|10353.1|10351.1|10353.9|10351.9|10352.8|10350.8|2597
1741200600000|2025-03-05 18:50:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|2226
1741200900000|2025-03-05 18:55:00|10352.4|10350.4|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|575
1741201200000|2025-03-05 19:00:00|10352|10350|10351.6|10349.6|10353.1|10351.1|10351.2|10349.2|3915
1741201500000|2025-03-05 19:05:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.4|10348.4|5035
1741201800000|2025-03-05 19:10:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|2399
1741202100000|2025-03-05 19:15:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10350|10348|2438
1741202400000|2025-03-05 19:20:00|10350.8|10348.8|10350.4|10348.4|10351.2|10349.2|10350|10348|1431
1741202700000|2025-03-05 19:25:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|1863
1741203000000|2025-03-05 19:30:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|1255
1741203300000|2025-03-05 19:35:00|10350|10348|10349.6|10347.6|10350|10348|10349.2|10347.2|1220
1741203600000|2025-03-05 19:40:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|1047
1741203900000|2025-03-05 19:45:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|2738
1741204200000|2025-03-05 19:50:00|10349.6|10347.6|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|2365
1741204500000|2025-03-05 19:55:00|10349.2|10347.2|10351.2|10349.2|10351.6|10349.6|10349.2|10347.2|6569
1741204800000|2025-03-05 20:00:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|2714
1741205100000|2025-03-05 20:05:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1560
1741205400000|2025-03-05 20:10:00|10350|10348|10349.2|10347.2|10350|10348|10348.5|10346.5|3195
1741205700000|2025-03-05 20:15:00|10348.9|10346.9|10349|10347|10349.6|10347.6|10347.7|10345.7|5912
1741206000000|2025-03-05 20:20:00|10348.9|10346.9|10348.5|10346.5|10349.2|10347.2|10348.1|10346.1|1456
1741206300000|2025-03-05 20:25:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10348.1|10346.1|2778
1741206600000|2025-03-05 20:30:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|1518
1741206900000|2025-03-05 20:35:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|3046
1741207200000|2025-03-05 20:40:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|1469
1741207500000|2025-03-05 20:45:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|1585
1741207800000|2025-03-05 20:50:00|10350|10348|10348.5|10346.5|10350|10348|10348.5|10346.5|2298
1741208100000|2025-03-05 20:55:00|10348.9|10346.9|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|3121
1741208400000|2025-03-05 21:00:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|2462
1741208700000|2025-03-05 21:05:00|10347.3|10345.3|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|903
1741209000000|2025-03-05 21:10:00|10347.3|10345.3|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|3082
1741209300000|2025-03-05 21:15:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|1435
1741209600000|2025-03-05 21:20:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|645
1741209900000|2025-03-05 21:25:00|10346.9|10344.9|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|1879
1741210200000|2025-03-05 21:30:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|2339
1741210500000|2025-03-05 21:35:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|3646
1741210800000|2025-03-05 21:40:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|1330
1741211100000|2025-03-05 21:45:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|664
1741211400000|2025-03-05 21:50:00|||||||||1067
1741211700000|2025-03-05 21:55:00|10347.1|10345.1|10346.5|10344.5|10347.1|10345.1|10346.5|10344.5|1418
1741215600000|2025-03-05 23:00:00|10346.9|10344.9|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|636
1741215900000|2025-03-05 23:05:00|||||||||51
1741216200000|2025-03-05 23:10:00|10347.7|10345.7|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|549
1741216500000|2025-03-05 23:15:00|10347.3|10345.3|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|142
1741216800000|2025-03-05 23:20:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|231
1741217100000|2025-03-05 23:25:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|792
1741217400000|2025-03-05 23:30:00|10346.9|10344.9|10346.1|10344.1|10346.9|10344.9|10346.1|10344.1|111
1741217700000|2025-03-05 23:35:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.6|10342.6|133
1741218000000|2025-03-05 23:40:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|407
1741218300000|2025-03-05 23:45:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|319
1741218600000|2025-03-05 23:50:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|194
1741218900000|2025-03-05 23:55:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|192
1741219200000|2025-03-06 00:00:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|494
1741219500000|2025-03-06 00:05:00|||||||||147
1741219800000|2025-03-06 00:10:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|625
1741220100000|2025-03-06 00:15:00|10343.8|10341.8|10343|10341|10344.2|10342.2|10343|10341|408
1741220400000|2025-03-06 00:20:00|10342.6|10340.6|10341.4|10339.4|10342.6|10340.6|10341|10339|2567
1741220700000|2025-03-06 00:25:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341|10339|1084
1741221000000|2025-03-06 00:30:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|241
1741221300000|2025-03-06 00:35:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|778
1741221600000|2025-03-06 00:40:00|||||||||125
1741221900000|2025-03-06 00:45:00|10342.2|10340.2|10341.4|10339.4|10342.6|10340.6|10341.4|10339.4|345
1741222200000|2025-03-06 00:50:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|605
1741222500000|2025-03-06 00:55:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|385
1741222800000|2025-03-06 01:00:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|514
1741223100000|2025-03-06 01:05:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|588
1741223400000|2025-03-06 01:10:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|589
1741223700000|2025-03-06 01:15:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|604
1741224000000|2025-03-06 01:20:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|717
1741224300000|2025-03-06 01:25:00|||||||||28
1741224600000|2025-03-06 01:30:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|608
1741224900000|2025-03-06 01:35:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10341|10339|711
1741225200000|2025-03-06 01:40:00|10341.4|10339.4|10342.6|10340.6|10342.6|10340.6|10341.4|10339.4|412
1741225500000|2025-03-06 01:45:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|838
1741225800000|2025-03-06 01:50:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|45
1741226100000|2025-03-06 01:55:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|128
1741226400000|2025-03-06 02:00:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|115
1741226700000|2025-03-06 02:05:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|930
1741227000000|2025-03-06 02:10:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|256
1741227300000|2025-03-06 02:15:00|10340.6|10338.6|10340.5|10338.5|10341|10339|10340.3|10338.3|357
1741227600000|2025-03-06 02:20:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10339.5|10337.5|354
1741227900000|2025-03-06 02:25:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|687
1741228200000|2025-03-06 02:30:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|295
1741228500000|2025-03-06 02:35:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|309
1741228800000|2025-03-06 02:40:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|260
1741229100000|2025-03-06 02:45:00|10339.9|10337.9|10341|10339|10341|10339|10339.9|10337.9|1139
1741229400000|2025-03-06 02:50:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|172
1741229700000|2025-03-06 02:55:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|948
1741230000000|2025-03-06 03:00:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|106
1741230300000|2025-03-06 03:05:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|984
1741230600000|2025-03-06 03:10:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|38
1741230900000|2025-03-06 03:15:00|||||||||309
1741231200000|2025-03-06 03:20:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|328
1741231500000|2025-03-06 03:25:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|121
1741231800000|2025-03-06 03:30:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|125
1741232100000|2025-03-06 03:35:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|177
1741232400000|2025-03-06 03:40:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|191
1741232700000|2025-03-06 03:45:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|100
1741233000000|2025-03-06 03:50:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|87
1741233300000|2025-03-06 03:55:00|||||||||206
1741233600000|2025-03-06 04:00:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|207
1741233900000|2025-03-06 04:05:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|296
1741234200000|2025-03-06 04:10:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|63
1741234500000|2025-03-06 04:15:00|||||||||91
1741234800000|2025-03-06 04:20:00|||||||||90
1741235100000|2025-03-06 04:25:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|192
1741235400000|2025-03-06 04:30:00|||||||||1
1741235700000|2025-03-06 04:35:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|74
1741236000000|2025-03-06 04:40:00|||||||||9
1741236300000|2025-03-06 04:45:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|42
1741236600000|2025-03-06 04:50:00|||||||||13
1741236900000|2025-03-06 04:55:00|||||||||18
1741237200000|2025-03-06 05:00:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|222
1741237500000|2025-03-06 05:05:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|211
1741237800000|2025-03-06 05:10:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|81
1741238100000|2025-03-06 05:15:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|214
1741238400000|2025-03-06 05:20:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|100
1741238700000|2025-03-06 05:25:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|755
1741239000000|2025-03-06 05:30:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|35
1741239300000|2025-03-06 05:35:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|137
1741239600000|2025-03-06 05:40:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|584
1741239900000|2025-03-06 05:45:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|417
1741240200000|2025-03-06 05:50:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|194
1741240500000|2025-03-06 05:55:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|713
1741240800000|2025-03-06 06:00:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|398
1741241100000|2025-03-06 06:05:00|10340.6|10338.6|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|915
1741241400000|2025-03-06 06:10:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|426
1741241700000|2025-03-06 06:15:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|500
1741242000000|2025-03-06 06:20:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|682
1741242300000|2025-03-06 06:25:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|616
1741242600000|2025-03-06 06:30:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|265
1741242900000|2025-03-06 06:35:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|258
1741243200000|2025-03-06 06:40:00|10342.6|10340.6|10343|10341|10343.4|10341.4|10342.6|10340.6|339
1741243500000|2025-03-06 06:45:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|458
1741243800000|2025-03-06 06:50:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.2|10340.2|360
1741244100000|2025-03-06 06:55:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342|10340|1169
1741244400000|2025-03-06 07:00:00|10343|10341|10343|10341|10343|10341|10342.2|10340.2|712
1741244700000|2025-03-06 07:05:00|10343.4|10341.4|10342.6|10340.6|10343.8|10341.8|10342.4|10340.4|689
1741245000000|2025-03-06 07:10:00|10342.2|10340.2|10343|10341|10343|10341|10342.2|10340.2|555
1741245300000|2025-03-06 07:15:00|10342.6|10340.6|10343|10341|10343.4|10341.4|10342.6|10340.6|666
1741245600000|2025-03-06 07:20:00|10343.4|10341.4|10342.6|10340.6|10343.4|10341.4|10341.8|10339.8|708
1741245900000|2025-03-06 07:25:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|839
1741246200000|2025-03-06 07:30:00|10343|10341|10341.8|10339.8|10343.4|10341.4|10341.8|10339.8|873
1741246500000|2025-03-06 07:35:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|354
1741246800000|2025-03-06 07:40:00|10342|10340|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|640
1741247100000|2025-03-06 07:45:00|10342.2|10340.2|10341.4|10339.4|10342.6|10340.6|10341|10339|1239
1741247400000|2025-03-06 07:50:00|10341|10339|10342.2|10340.2|10342.2|10340.2|10341|10339|1034
1741247700000|2025-03-06 07:55:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|1788
1741248000000|2025-03-06 08:00:00|10342.2|10340.2|10343|10341|10343.8|10341.8|10342.2|10340.2|2200
1741248300000|2025-03-06 08:05:00|10342.6|10340.6|10344.6|10342.6|10344.6|10342.6|10342.6|10340.6|1148
1741248600000|2025-03-06 08:10:00|10344.2|10342.2|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|1215
1741248900000|2025-03-06 08:15:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|386
1741249200000|2025-03-06 08:20:00|10344.2|10342.2|10344.6|10342.6|10344.9|10342.9|10343.8|10341.8|1043
1741249500000|2025-03-06 08:25:00|10344.2|10342.2|10345.3|10343.3|10346.1|10344.1|10344.2|10342.2|4373
1741249800000|2025-03-06 08:30:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10344.9|10342.9|1584
1741250100000|2025-03-06 08:35:00|10345.3|10343.3|10346.5|10344.5|10346.5|10344.5|10344.9|10342.9|1734
1741250400000|2025-03-06 08:40:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10345.3|10343.3|1265
1741250700000|2025-03-06 08:45:00|10346.5|10344.5|10345.3|10343.3|10346.9|10344.9|10344.9|10342.9|4023
1741251000000|2025-03-06 08:50:00|10344.9|10342.9|10345.7|10343.7|10346.1|10344.1|10344.9|10342.9|1435
1741251300000|2025-03-06 08:55:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|720
1741251600000|2025-03-06 09:00:00|10345.7|10343.7|10346.1|10344.1|10346.3|10344.3|10345.3|10343.3|1111
1741251900000|2025-03-06 09:05:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|1991
1741252200000|2025-03-06 09:10:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|1503
1741252500000|2025-03-06 09:15:00|10346.9|10344.9|10347.3|10345.3|10347.7|10345.7|10346.1|10344.1|2419
1741252800000|2025-03-06 09:20:00|10347.7|10345.7|10348.1|10346.1|10348.5|10346.5|10347.3|10345.3|2597
1741253100000|2025-03-06 09:25:00|10347.7|10345.7|10348.5|10346.5|10348.9|10346.9|10347.7|10345.7|2835
1741253400000|2025-03-06 09:30:00|10348.9|10346.9|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|2272
1741253700000|2025-03-06 09:35:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|659
1741254000000|2025-03-06 09:40:00|10348.1|10346.1|10348.9|10346.9|10348.9|10346.9|10348.1|10346.1|844
1741254300000|2025-03-06 09:45:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|2250
1741254600000|2025-03-06 09:50:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|564
1741254900000|2025-03-06 09:55:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|582
1741255200000|2025-03-06 10:00:00|10348.9|10346.9|10350|10348|10350.4|10348.4|10348.9|10346.9|3237
1741255500000|2025-03-06 10:05:00|10349.6|10347.6|10348.9|10346.9|10350|10348|10348.9|10346.9|2260
1741255800000|2025-03-06 10:10:00|10348.5|10346.5|10349|10347|10349.2|10347.2|10348.5|10346.5|624
1741256100000|2025-03-06 10:15:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|528
1741256400000|2025-03-06 10:20:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|568
1741256700000|2025-03-06 10:25:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|798
1741257000000|2025-03-06 10:30:00|10349.2|10347.2|10349.6|10347.6|10350|10348|10349.2|10347.2|1262
1741257300000|2025-03-06 10:35:00|10349.2|10347.2|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|908
1741257600000|2025-03-06 10:40:00|10349.2|10347.2|10350.4|10348.4|10350.4|10348.4|10349.2|10347.2|1444
1741257900000|2025-03-06 10:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|1145
1741258200000|2025-03-06 10:50:00|10350.6|10348.6|10350.8|10348.8|10350.8|10348.8|10350|10348|2415
1741258500000|2025-03-06 10:55:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|1787
1741258800000|2025-03-06 11:00:00|10350|10348|10350.4|10348.4|10351.2|10349.2|10350|10348|1489
1741259100000|2025-03-06 11:05:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350|10348|1189
1741259400000|2025-03-06 11:10:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.4|10348.4|1468
1741259700000|2025-03-06 11:15:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350|10348|1045
1741260000000|2025-03-06 11:20:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|705
1741260300000|2025-03-06 11:25:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.4|10348.4|1298
1741260600000|2025-03-06 11:30:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|1468
1741260900000|2025-03-06 11:35:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|295
1741261200000|2025-03-06 11:40:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|849
1741261500000|2025-03-06 11:45:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|531
1741261800000|2025-03-06 11:50:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|648
1741262100000|2025-03-06 11:55:00|10349.4|10347.4|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|1355
1741262400000|2025-03-06 12:00:00|10349.2|10347.2|10348.1|10346.1|10349.2|10347.2|10348.1|10346.1|1006
1741262700000|2025-03-06 12:05:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|1455
1741263000000|2025-03-06 12:10:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|477
1741263300000|2025-03-06 12:15:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|700
1741263600000|2025-03-06 12:20:00|10348.5|10346.5|10349.6|10347.6|10349.6|10347.6|10348.5|10346.5|1628
1741263900000|2025-03-06 12:25:00|10349.2|10347.2|10348.5|10346.5|10349.6|10347.6|10348.5|10346.5|764
1741264200000|2025-03-06 12:30:00|10348.9|10346.9|10351.2|10349.2|10351.2|10349.2|10348.9|10346.9|2668
1741264500000|2025-03-06 12:35:00|10350.8|10348.8|10354.3|10352.3|10354.7|10352.7|10350.8|10348.8|5625
1741264800000|2025-03-06 12:40:00|10353.9|10351.9|10355.5|10353.5|10357.1|10355.1|10353.9|10351.9|3844
1741265100000|2025-03-06 12:45:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|2293
1741265400000|2025-03-06 12:50:00|10355.1|10353.1|10359|10357|10359.4|10357.4|10355.1|10353.1|6274
1741265700000|2025-03-06 12:55:00|10358.6|10356.6|10359.8|10357.8|10361|10359|10357.8|10355.8|6085
1741266000000|2025-03-06 13:00:00|10360.2|10358.2|10363.7|10361.7|10364.1|10362.1|10359.4|10357.4|7646
1741266300000|2025-03-06 13:05:00|10364.1|10362.1|10359.4|10357.4|10364.5|10362.5|10359.4|10357.4|11199
1741266600000|2025-03-06 13:10:00|10359.8|10357.8|10360.6|10358.6|10361|10359|10359.4|10357.4|3655
1741266900000|2025-03-06 13:15:00|10360.2|10358.2|10360.2|10358.2|10361.2|10359.2|10358.6|10356.6|5030
1741267200000|2025-03-06 13:20:00|10360.6|10358.6|10359.4|10357.4|10361.4|10359.4|10358.2|10356.2|9707
1741267500000|2025-03-06 13:25:00|10359|10357|10359.4|10357.4|10359.8|10357.8|10358.2|10356.2|7276
1741267800000|2025-03-06 13:30:00|10358.8|10356.8|10357.1|10355.1|10359.2|10357.2|10355.9|10353.9|7754
1741268100000|2025-03-06 13:35:00|10356.7|10354.7|10356.3|10354.3|10357.1|10355.1|10355.1|10353.1|3844
1741268400000|2025-03-06 13:40:00|10355.9|10353.9|10354.7|10352.7|10357.1|10355.1|10354.7|10352.7|3429
1741268700000|2025-03-06 13:45:00|10354.9|10352.9|10354.3|10352.3|10355.5|10353.5|10353.9|10351.9|2671
1741269000000|2025-03-06 13:50:00|10353.9|10351.9|10353.9|10351.9|10355.1|10353.1|10353.1|10351.1|5603
1741269300000|2025-03-06 13:55:00|10353.5|10351.5|10355.1|10353.1|10355.1|10353.1|10353.1|10351.1|6805
1741269600000|2025-03-06 14:00:00|10355.5|10353.5|10353.9|10351.9|10357.4|10355.4|10353.5|10351.5|8015
1741269900000|2025-03-06 14:05:00|10354.3|10352.3|10352.8|10350.8|10355.5|10353.5|10351.6|10349.6|5783
1741270200000|2025-03-06 14:10:00|10352.4|10350.4|10350.4|10348.4|10352.4|10350.4|10350|10348|7399
1741270500000|2025-03-06 14:15:00|10350.8|10348.8|10351.6|10349.6|10352|10350|10350.8|10348.8|2703
1741270800000|2025-03-06 14:20:00|10351.2|10349.2|10350.8|10348.8|10352.8|10350.8|10350.4|10348.4|4266
1741271100000|2025-03-06 14:25:00|10350.4|10348.4|10352.8|10350.8|10353.9|10351.9|10350.4|10348.4|5582
1741271400000|2025-03-06 14:30:00|10353.1|10351.1|10355.5|10353.5|10355.5|10353.5|10352|10350|4734
1741271700000|2025-03-06 14:35:00|10355.9|10353.9|10355.1|10353.1|10359|10357|10354.7|10352.7|6126
1741272000000|2025-03-06 14:40:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10353.9|10351.9|1950
1741272300000|2025-03-06 14:45:00|10355.5|10353.5|10353.5|10351.5|10355.9|10353.9|10353.1|10351.1|3878
1741272600000|2025-03-06 14:50:00|10353.1|10351.1|10351.6|10349.6|10353.5|10351.5|10350.8|10348.8|3870
1741272900000|2025-03-06 14:55:00|10351.2|10349.2|10353.5|10351.5|10353.9|10351.9|10351.2|10349.2|3759
1741273200000|2025-03-06 15:00:00|10353.9|10351.9|10352.8|10350.8|10354.3|10352.3|10352.4|10350.4|5731
1741273500000|2025-03-06 15:05:00|10353.1|10351.1|10349.2|10347.2|10353.1|10351.1|10348.9|10346.9|10221
1741273800000|2025-03-06 15:10:00|10349.6|10347.6|10349.2|10347.2|10351.6|10349.6|10348.9|10346.9|5169
1741274100000|2025-03-06 15:15:00|10349.6|10347.6|10349.2|10347.2|10350.4|10348.4|10347.7|10345.7|10699
1741274400000|2025-03-06 15:20:00|10348.9|10346.9|10348.1|10346.1|10349.6|10347.6|10347.7|10345.7|8798
1741274700000|2025-03-06 15:25:00|10347.7|10345.7|10347.3|10345.3|10348.5|10346.5|10346.9|10344.9|4867
1741275000000|2025-03-06 15:30:00|10346.9|10344.9|10348.9|10346.9|10348.9|10346.9|10346.9|10344.9|4648
1741275300000|2025-03-06 15:35:00|10348.5|10346.5|10346.5|10344.5|10349.2|10347.2|10346.1|10344.1|5493
1741275600000|2025-03-06 15:40:00|10346.9|10344.9|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|2362
1741275900000|2025-03-06 15:45:00|10345.7|10343.7|10347.3|10345.3|10347.3|10345.3|10345.7|10343.7|3658
1741276200000|2025-03-06 15:50:00|10347.7|10345.7|10350|10348|10350|10348|10347.7|10345.7|3234
1741276500000|2025-03-06 15:55:00|10349.6|10347.6|10348.9|10346.9|10350.8|10348.8|10348.9|10346.9|4617
1741276800000|2025-03-06 16:00:00|10348.5|10346.5|10348.1|10346.1|10348.9|10346.9|10347.7|10345.7|2865
1741277100000|2025-03-06 16:05:00|10347.9|10345.9|10346.9|10344.9|10348.1|10346.1|10346.9|10344.9|2974
1741277400000|2025-03-06 16:10:00|10346.5|10344.5|10347.3|10345.3|10347.7|10345.7|10346.5|10344.5|1615
1741277700000|2025-03-06 16:15:00|10346.9|10344.9|10347.3|10345.3|10347.7|10345.7|10346.5|10344.5|2479
1741278000000|2025-03-06 16:20:00|10346.9|10344.9|10347.3|10345.3|10349.2|10347.2|10346.9|10344.9|3483
1741278300000|2025-03-06 16:25:00|10347.1|10345.1|10347.7|10345.7|10348.9|10346.9|10346.5|10344.5|4300
1741278600000|2025-03-06 16:30:00|10348.1|10346.1|10346.1|10344.1|10348.5|10346.5|10345.7|10343.7|29538
1741278900000|2025-03-06 16:35:00|10345.7|10343.7|10349.6|10347.6|10349.6|10347.6|10345.7|10343.7|4021
1741279200000|2025-03-06 16:40:00|10349.4|10347.4|10349.6|10347.6|10350|10348|10349.2|10347.2|2731
1741279500000|2025-03-06 16:45:00|10350|10348|10350|10348|10350.4|10348.4|10348.5|10346.5|2461
1741279800000|2025-03-06 16:50:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|20351
1741280100000|2025-03-06 16:55:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10349.2|10347.2|1856
1741280400000|2025-03-06 17:00:00|10349.6|10347.6|10350|10348|10350.4|10348.4|10348.5|10346.5|2696
1741280700000|2025-03-06 17:05:00|10350.4|10348.4|10350|10348|10351.6|10349.6|10350|10348|2488
1741281000000|2025-03-06 17:10:00|10350.4|10348.4|10350.8|10348.8|10351.2|10349.2|10349.2|10347.2|3639
1741281300000|2025-03-06 17:15:00|10351.2|10349.2|10350|10348|10351.6|10349.6|10350|10348|4963
1741281600000|2025-03-06 17:20:00|10350.4|10348.4|10349.2|10347.2|10350.4|10348.4|10348.5|10346.5|2993
1741281900000|2025-03-06 17:25:00|10349.4|10347.4|10352|10350|10352|10350|10349.4|10347.4|2302
1741282200000|2025-03-06 17:30:00|10351.6|10349.6|10351.2|10349.2|10352.4|10350.4|10350.8|10348.8|2431
1741282500000|2025-03-06 17:35:00|10350.8|10348.8|10352|10350|10352.4|10350.4|10350.8|10348.8|780
1741282800000|2025-03-06 17:40:00|10352.4|10350.4|10351.2|10349.2|10352.4|10350.4|10350.8|10348.8|3082
1741283100000|2025-03-06 17:45:00|10351.6|10349.6|10352.8|10350.8|10353.9|10351.9|10351.6|10349.6|2915
1741283400000|2025-03-06 17:50:00|10353.1|10351.1|10352|10350|10353.1|10351.1|10352|10350|1827
1741283700000|2025-03-06 17:55:00|10352.4|10350.4|10350.8|10348.8|10352.4|10350.4|10350|10348|2406
1741284000000|2025-03-06 18:00:00|10350.4|10348.4|10351.2|10349.2|10352|10350|10350|10348|4224
1741284300000|2025-03-06 18:05:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10351.2|10349.2|2001
1741284600000|2025-03-06 18:10:00|10351.6|10349.6|10352.4|10350.4|10352.8|10350.8|10351.6|10349.6|3476
1741284900000|2025-03-06 18:15:00|10352|10350|10350|10348|10352.4|10350.4|10349.6|10347.6|1872
1741285200000|2025-03-06 18:20:00|10350.4|10348.4|10349.2|10347.2|10350.8|10348.8|10349.2|10347.2|3189
1741285500000|2025-03-06 18:25:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.2|10347.2|1009
1741285800000|2025-03-06 18:30:00|10350|10348|10349.2|10347.2|10350.4|10348.4|10349.2|10347.2|3236
1741286100000|2025-03-06 18:35:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.2|10347.2|1525
1741286400000|2025-03-06 18:40:00|10350|10348|10351.2|10349.2|10352|10350|10350|10348|1792
1741286700000|2025-03-06 18:45:00|10351.6|10349.6|10350.4|10348.4|10351.6|10349.6|10349.6|10347.6|1444
1741287000000|2025-03-06 18:50:00|10350|10348|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|2558
1741287300000|2025-03-06 18:55:00|10350.8|10348.8|10351.6|10349.6|10351.6|10349.6|10350|10348|3771
1741287600000|2025-03-06 19:00:00|10351.2|10349.2|10352.8|10350.8|10352.8|10350.8|10351.2|10349.2|4135
1741287900000|2025-03-06 19:05:00|10352.4|10350.4|10352.4|10350.4|10353.5|10351.5|10352.4|10350.4|3597
1741288200000|2025-03-06 19:10:00|10352|10350|10353.1|10351.1|10353.5|10351.5|10352|10350|1564
1741288500000|2025-03-06 19:15:00|10352.8|10350.8|10353.5|10351.5|10353.9|10351.9|10352.4|10350.4|1629
1741288800000|2025-03-06 19:20:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1251
1741289100000|2025-03-06 19:25:00|10353.5|10351.5|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|1880
1741289400000|2025-03-06 19:30:00|10354.3|10352.3|10354.3|10352.3|10355.1|10353.1|10353.9|10351.9|1408
1741289700000|2025-03-06 19:35:00|10353.9|10351.9|10354.7|10352.7|10355.1|10353.1|10353.9|10351.9|3419
1741290000000|2025-03-06 19:40:00|10355.1|10353.1|10353.5|10351.5|10355.1|10353.1|10353.1|10351.1|1130
1741290300000|2025-03-06 19:45:00|10353.9|10351.9|10352.4|10350.4|10354.3|10352.3|10352|10350|3776
1741290600000|2025-03-06 19:50:00|10352|10350|10352.8|10350.8|10352.8|10350.8|10351.2|10349.2|3178
1741290900000|2025-03-06 19:55:00|10353.1|10351.1|10355.1|10353.1|10355.1|10353.1|10352.4|10350.4|7065
1741291200000|2025-03-06 20:00:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|4328
1741291500000|2025-03-06 20:05:00|10355.5|10353.5|10353.9|10351.9|10355.5|10353.5|10353.5|10351.5|3812
1741291800000|2025-03-06 20:10:00|10353.5|10351.5|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|2466
1741292100000|2025-03-06 20:15:00|10353.1|10351.1|10353.5|10351.5|10354.3|10352.3|10353.1|10351.1|2426
1741292400000|2025-03-06 20:20:00|10353.9|10351.9|10354.7|10352.7|10355.1|10353.1|10353.5|10351.5|1824
1741292700000|2025-03-06 20:25:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|2595
1741293000000|2025-03-06 20:30:00|10354.7|10352.7|10355.1|10353.1|10356.3|10354.3|10353.9|10351.9|7932
1741293300000|2025-03-06 20:35:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10353.5|10351.5|3058
1741293600000|2025-03-06 20:40:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10354.7|10352.7|3059
1741293900000|2025-03-06 20:45:00|10355.9|10353.9|10354.3|10352.3|10355.9|10353.9|10354.3|10352.3|1550
1741294200000|2025-03-06 20:50:00|10354.5|10352.5|10353.5|10351.5|10354.7|10352.7|10353.5|10351.5|2318
1741294500000|2025-03-06 20:55:00|10353.9|10351.9|10353.1|10351.1|10354.3|10352.3|10353.1|10351.1|2987
1741294800000|2025-03-06 21:00:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|2410
1741295100000|2025-03-06 21:05:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|2750
1741295400000|2025-03-06 21:10:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|1052
1741295700000|2025-03-06 21:15:00|10352.8|10350.8|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|2741
1741296000000|2025-03-06 21:20:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1417
1741296300000|2025-03-06 21:25:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|820
1741296600000|2025-03-06 21:30:00|10353.9|10351.9|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|1396
1741296900000|2025-03-06 21:35:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|1411
1741297200000|2025-03-06 21:40:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|878
1741297500000|2025-03-06 21:45:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|457
1741297800000|2025-03-06 21:50:00|||||||||347
1741298100000|2025-03-06 21:55:00|10354.5|10352.5|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|1325
1741302000000|2025-03-06 23:00:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.3|10352.3|554
1741302300000|2025-03-06 23:05:00|||||||||5
1741302600000|2025-03-06 23:10:00|||||||||66
1741302900000|2025-03-06 23:15:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|584
1741303200000|2025-03-06 23:20:00|||||||||1
1741303500000|2025-03-06 23:25:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10354.9|10352.9|182
1741303800000|2025-03-06 23:30:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|520
1741304100000|2025-03-06 23:35:00|10354.3|10352.3|10354.5|10352.5|10354.7|10352.7|10354.3|10352.3|233
1741304400000|2025-03-06 23:40:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|892
1741304700000|2025-03-06 23:45:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|103
1741305000000|2025-03-06 23:50:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|269
1741305300000|2025-03-06 23:55:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|396
1741305600000|2025-03-07 00:00:00|10354.1|10352.1|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|286
1741305900000|2025-03-07 00:05:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|88
1741306200000|2025-03-07 00:10:00|10354.1|10352.1|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|491
1741306500000|2025-03-07 00:15:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|309
1741306800000|2025-03-07 00:20:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|514
1741307100000|2025-03-07 00:25:00|10355.9|10353.9|10359.4|10357.4|10359.4|10357.4|10355.5|10353.5|1661
1741307400000|2025-03-07 00:30:00|10359|10357|10357.8|10355.8|10359.4|10357.4|10357.8|10355.8|764
1741307700000|2025-03-07 00:35:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|430
1741308000000|2025-03-07 00:40:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|214
1741308300000|2025-03-07 00:45:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10356.7|10354.7|337
1741308600000|2025-03-07 00:50:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|528
1741308900000|2025-03-07 00:55:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|399
1741309200000|2025-03-07 01:00:00|10357.8|10355.8|10358.2|10356.2|10359|10357|10357.8|10355.8|268
1741309500000|2025-03-07 01:05:00|10357.8|10355.8|10357.4|10355.4|10358|10356|10357.4|10355.4|377
1741309800000|2025-03-07 01:10:00|10357.6|10355.6|10358.2|10356.2|10358.6|10356.6|10357.6|10355.6|219
1741310100000|2025-03-07 01:15:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358|10356|176
1741310400000|2025-03-07 01:20:00|10357.8|10355.8|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|660
1741310700000|2025-03-07 01:25:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|72
1741311000000|2025-03-07 01:30:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|388
1741311300000|2025-03-07 01:35:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|411
1741311600000|2025-03-07 01:40:00|10357.1|10355.1|10357.1|10355.1|10357.3|10355.3|10357.1|10355.1|175
1741311900000|2025-03-07 01:45:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|245
1741312200000|2025-03-07 01:50:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|73
1741312500000|2025-03-07 01:55:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|1040
1741312800000|2025-03-07 02:00:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|223
1741313100000|2025-03-07 02:05:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|500
1741313400000|2025-03-07 02:10:00|10357.8|10355.8|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|233
1741313700000|2025-03-07 02:15:00|10358|10356|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|274
1741314000000|2025-03-07 02:20:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|269
1741314300000|2025-03-07 02:25:00|||||||||38
1741314600000|2025-03-07 02:30:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10358.6|10356.6|703
1741314900000|2025-03-07 02:35:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|426
1741315200000|2025-03-07 02:40:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|146
1741315500000|2025-03-07 02:45:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|359
1741315800000|2025-03-07 02:50:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|545
1741316100000|2025-03-07 02:55:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|74
1741316400000|2025-03-07 03:00:00|10359.2|10357.2|10359.4|10357.4|10359.8|10357.8|10359|10357|593
1741316700000|2025-03-07 03:05:00|10359.2|10357.2|10359|10357|10359.4|10357.4|10358.8|10356.8|130
1741317000000|2025-03-07 03:10:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|34
1741317300000|2025-03-07 03:15:00|||||||||481
1741317600000|2025-03-07 03:20:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|148
1741317900000|2025-03-07 03:25:00|10359.6|10357.6|10359.6|10357.6|10359.8|10357.8|10359.4|10357.4|184
1741318200000|2025-03-07 03:30:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|134
1741318500000|2025-03-07 03:35:00|10359|10357|10359.8|10357.8|10359.8|10357.8|10359|10357|607
1741318800000|2025-03-07 03:40:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|156
1741319100000|2025-03-07 03:45:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|519
1741319400000|2025-03-07 03:50:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|167
1741319700000|2025-03-07 03:55:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|68
1741320000000|2025-03-07 04:00:00|10359.8|10357.8|10359|10357|10359.8|10357.8|10359|10357|553
1741320300000|2025-03-07 04:05:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|93
1741320600000|2025-03-07 04:10:00|||||||||44
1741320900000|2025-03-07 04:15:00|||||||||4
1741321200000|2025-03-07 04:20:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|181
1741321500000|2025-03-07 04:25:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|101
1741321800000|2025-03-07 04:30:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|20
1741322100000|2025-03-07 04:35:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|65
1741322400000|2025-03-07 04:40:00|10359|10357|10359|10357|10359|10357|10358.8|10356.8|156
1741322700000|2025-03-07 04:45:00|10358.8|10356.8|10359|10357|10359|10357|10358.6|10356.6|46
1741323000000|2025-03-07 04:50:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|45
1741323300000|2025-03-07 04:55:00|10359|10357|10359|10357|10359|10357|10359|10357|25
1741323600000|2025-03-07 05:00:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|109
1741323900000|2025-03-07 05:05:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|259
1741324200000|2025-03-07 05:10:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.2|10357.2|220
1741324500000|2025-03-07 05:15:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|171
1741324800000|2025-03-07 05:20:00|||||||||13
1741325100000|2025-03-07 05:25:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|320
1741325400000|2025-03-07 05:30:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|146
1741325700000|2025-03-07 05:35:00|10358.8|10356.8|10359|10357|10359|10357|10358.6|10356.6|48
1741326000000|2025-03-07 05:40:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|71
1741326300000|2025-03-07 05:45:00|10359.8|10357.8|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|1073
1741326600000|2025-03-07 05:50:00|10360.4|10358.4|10360.6|10358.6|10360.6|10358.6|10360.4|10358.4|352
1741326900000|2025-03-07 05:55:00|||||||||149
1741327200000|2025-03-07 06:00:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|142
1741327500000|2025-03-07 06:05:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|484
1741327800000|2025-03-07 06:10:00|||||||||22
1741328100000|2025-03-07 06:15:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|273
1741328400000|2025-03-07 06:20:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|71
1741328700000|2025-03-07 06:25:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|106
1741329000000|2025-03-07 06:30:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|76
1741329300000|2025-03-07 06:35:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|790
1741329600000|2025-03-07 06:40:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|150
1741329900000|2025-03-07 06:45:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|234
1741330200000|2025-03-07 06:50:00|10361|10359|10360.2|10358.2|10361|10359|10360.2|10358.2|465
1741330500000|2025-03-07 06:55:00|||||||||544
1741330800000|2025-03-07 07:00:00|10359.8|10357.8|10359|10357|10359.8|10357.8|10358.6|10356.6|1161
1741331100000|2025-03-07 07:05:00|10359.2|10357.2|10359|10357|10359.4|10357.4|10358.6|10356.6|594
1741331400000|2025-03-07 07:10:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10358.4|10356.4|1500
1741331700000|2025-03-07 07:15:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|791
1741332000000|2025-03-07 07:20:00|10358.8|10356.8|10358.6|10356.6|10359|10357|10358.6|10356.6|411
1741332300000|2025-03-07 07:25:00|10358.2|10356.2|10356.7|10354.7|10358.2|10356.2|10356.5|10354.5|1968
1741332600000|2025-03-07 07:30:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|777
1741332900000|2025-03-07 07:35:00|10356.7|10354.7|10357.3|10355.3|10357.4|10355.4|10356.3|10354.3|730
1741333200000|2025-03-07 07:40:00|10357.4|10355.4|10357.3|10355.3|10357.4|10355.4|10357.1|10355.1|606
1741333500000|2025-03-07 07:45:00|10357.1|10355.1|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|143
1741333800000|2025-03-07 07:50:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|3176
1741334100000|2025-03-07 07:55:00|10356.3|10354.3|10355.5|10353.5|10356.3|10354.3|10355.1|10353.1|2437
1741334400000|2025-03-07 08:00:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|1138
1741334700000|2025-03-07 08:05:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|645
1741335000000|2025-03-07 08:10:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|801
1741335300000|2025-03-07 08:15:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|509
1741335600000|2025-03-07 08:20:00|||||||||1253
1741335900000|2025-03-07 08:25:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|1047
1741336200000|2025-03-07 08:30:00|10355.1|10353.1|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|477
1741336500000|2025-03-07 08:35:00|||||||||1165
1741336800000|2025-03-07 08:40:00|10356.3|10354.3|10357.1|10355.1|10357.4|10355.4|10356.3|10354.3|3286
1741337100000|2025-03-07 08:45:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|493
1741337400000|2025-03-07 08:50:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|507
1741337700000|2025-03-07 08:55:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|538
1741338000000|2025-03-07 09:00:00|10357.6|10355.6|10356.3|10354.3|10357.8|10355.8|10356.3|10354.3|490
1741338300000|2025-03-07 09:05:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|565
1741338600000|2025-03-07 09:10:00|10355.9|10353.9|10354.7|10352.7|10355.9|10353.9|10354.7|10352.7|1176
1741338900000|2025-03-07 09:15:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|721
1741339200000|2025-03-07 09:20:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|671
1741339500000|2025-03-07 09:25:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|453
1741339800000|2025-03-07 09:30:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|1409
1741340100000|2025-03-07 09:35:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|526
1741340400000|2025-03-07 09:40:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|895
1741340700000|2025-03-07 09:45:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|803
1741341000000|2025-03-07 09:50:00|10355.9|10353.9|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|1095
1741341300000|2025-03-07 09:55:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|2093
1741341600000|2025-03-07 10:00:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|1501
1741341900000|2025-03-07 10:05:00|10354.5|10352.5|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|772
1741342200000|2025-03-07 10:10:00|10354.7|10352.7|10354.7|10352.7|10354.9|10352.9|10354.3|10352.3|1330
1741342500000|2025-03-07 10:15:00|10354.9|10352.9|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|1896
1741342800000|2025-03-07 10:20:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|2066
1741343100000|2025-03-07 10:25:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|1574
1741343400000|2025-03-07 10:30:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|707
1741343700000|2025-03-07 10:35:00|10355.1|10353.1|10356.3|10354.3|10356.3|10354.3|10355.1|10353.1|711
1741344000000|2025-03-07 10:40:00|10356.1|10354.1|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|623
1741344300000|2025-03-07 10:45:00|||||||||111
1741344600000|2025-03-07 10:50:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.5|10354.5|1494
1741344900000|2025-03-07 10:55:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1742
1741345200000|2025-03-07 11:00:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1208
1741345500000|2025-03-07 11:05:00|10355.9|10353.9|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|867
1741345800000|2025-03-07 11:10:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|583
1741346100000|2025-03-07 11:15:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1495
1741346400000|2025-03-07 11:20:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|386
1741346700000|2025-03-07 11:25:00|||||||||164
1741347000000|2025-03-07 11:30:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|1526
1741347300000|2025-03-07 11:35:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|799
1741347600000|2025-03-07 11:40:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|4133
1741347900000|2025-03-07 11:45:00|10357.1|10355.1|10355.5|10353.5|10357.1|10355.1|10355.5|10353.5|5145
1741348200000|2025-03-07 11:50:00|10355.1|10353.1|10355.9|10353.9|10355.9|10353.9|10354.7|10352.7|1510
1741348500000|2025-03-07 11:55:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|1527
1741348800000|2025-03-07 12:00:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|389
1741349100000|2025-03-07 12:05:00|10356.3|10354.3|10357.4|10355.4|10357.4|10355.4|10356.3|10354.3|847
1741349400000|2025-03-07 12:10:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|1677
1741349700000|2025-03-07 12:15:00|10357.1|10355.1|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|969
1741350000000|2025-03-07 12:20:00|10358.2|10356.2|10358.2|10356.2|10359|10357|10357.8|10355.8|5986
1741350300000|2025-03-07 12:25:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|1016
1741350600000|2025-03-07 12:30:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.2|10356.2|1974
1741350900000|2025-03-07 12:35:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|747
1741351200000|2025-03-07 12:40:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|1721
1741351500000|2025-03-07 12:45:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|2738
1741351800000|2025-03-07 12:50:00|10357.4|10355.4|10357.1|10355.1|10357.8|10355.8|10356.7|10354.7|2446
1741352100000|2025-03-07 12:55:00|10357.3|10355.3|10358.2|10356.2|10358.2|10356.2|10357.1|10355.1|2906
1741352400000|2025-03-07 13:00:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|2428
1741352700000|2025-03-07 13:05:00|10358.2|10356.2|10357.8|10355.8|10359|10357|10357.8|10355.8|6296
1741353000000|2025-03-07 13:10:00|10357.4|10355.4|10359|10357|10359|10357|10357.1|10355.1|2576
1741353300000|2025-03-07 13:15:00|10358.6|10356.6|10359.4|10357.4|10359.8|10357.8|10358.6|10356.6|3440
1741353600000|2025-03-07 13:20:00|10359|10357|10359.4|10357.4|10360.2|10358.2|10358.2|10356.2|4786
1741353900000|2025-03-07 13:25:00|10359.8|10357.8|10360|10358|10361|10359|10359.2|10357.2|4926
1741354200000|2025-03-07 13:30:00|10360.2|10358.2|10359.4|10357.4|10368|10366|10350.4|10348.4|21636
1741354500000|2025-03-07 13:35:00|10359|10357|10362.9|10360.9|10362.9|10360.9|10358.2|10356.2|15472
1741354800000|2025-03-07 13:40:00|10363.3|10361.3|10362.1|10360.1|10364.9|10362.9|10362.1|10360.1|14194
1741355100000|2025-03-07 13:45:00|10362.5|10360.5|10361|10359|10362.5|10360.5|10361|10359|8383
1741355400000|2025-03-07 13:50:00|10361.4|10359.4|10362.5|10360.5|10363.7|10361.7|10361.4|10359.4|6295
1741355700000|2025-03-07 13:55:00|10362.7|10360.7|10366.8|10364.8|10367.6|10365.6|10362.5|10360.5|8347
1741356000000|2025-03-07 14:00:00|10367.2|10365.2|10364.9|10362.9|10367.2|10365.2|10364.5|10362.5|8431
1741356300000|2025-03-07 14:05:00|10364.5|10362.5|10367.6|10365.6|10367.6|10365.6|10364.5|10362.5|6982
1741356600000|2025-03-07 14:10:00|10368|10366|10366|10364|10368|10366|10365.6|10363.6|2849
1741356900000|2025-03-07 14:15:00|10366.4|10364.4|10364.9|10362.9|10366.4|10364.4|10364.5|10362.5|7245
1741357200000|2025-03-07 14:20:00|10365.3|10363.3|10363.3|10361.3|10365.6|10363.6|10363.1|10361.1|5364
1741357500000|2025-03-07 14:25:00|10362.9|10360.9|10364.9|10362.9|10365.3|10363.3|10362.9|10360.9|5228
1741357800000|2025-03-07 14:30:00|10364.5|10362.5|10361|10359|10364.5|10362.5|10361|10359|3640
1741358100000|2025-03-07 14:35:00|10360.6|10358.6|10362.1|10360.1|10363.3|10361.3|10360.6|10358.6|4260
1741358400000|2025-03-07 14:40:00|10362.5|10360.5|10360.2|10358.2|10362.5|10360.5|10359|10357|4090
1741358700000|2025-03-07 14:45:00|10359.8|10357.8|10358.6|10356.6|10359.8|10357.8|10357.4|10355.4|6138
1741359000000|2025-03-07 14:50:00|10358.2|10356.2|10357.8|10355.8|10359|10357|10357.4|10355.4|3354
1741359300000|2025-03-07 14:55:00|10358.2|10356.2|10360.2|10358.2|10360.2|10358.2|10357.8|10355.8|2581
1741359600000|2025-03-07 15:00:00|10359.8|10357.8|10359|10357|10361.4|10359.4|10358.2|10356.2|5675
1741359900000|2025-03-07 15:05:00|10359.4|10357.4|10357.4|10355.4|10359.8|10357.8|10357.4|10355.4|3296
1741360200000|2025-03-07 15:10:00|10357.8|10355.8|10359.8|10357.8|10359.8|10357.8|10357.4|10355.4|2336
1741360500000|2025-03-07 15:15:00|10360.2|10358.2|10360.6|10358.6|10361.4|10359.4|10359.8|10357.8|2884
1741360800000|2025-03-07 15:20:00|10360.2|10358.2|10358.6|10356.6|10360.6|10358.6|10358.2|10356.2|2324
1741361100000|2025-03-07 15:25:00|10359|10357|10359|10357|10359.8|10357.8|10358.6|10356.6|3233
1741361400000|2025-03-07 15:30:00|10359.2|10357.2|10363.3|10361.3|10363.3|10361.3|10359|10357|5826
1741361700000|2025-03-07 15:35:00|10363.7|10361.7|10364.5|10362.5|10366|10364|10363.7|10361.7|8862
1741362000000|2025-03-07 15:40:00|10364.9|10362.9|10364.1|10362.1|10365.6|10363.6|10363.9|10361.9|3284
1741362300000|2025-03-07 15:45:00|10363.7|10361.7|10358.6|10356.6|10363.7|10361.7|10357.8|10355.8|7384
1741362600000|2025-03-07 15:50:00|10358.2|10356.2|10360.2|10358.2|10362.1|10360.1|10357.8|10355.8|6014
1741362900000|2025-03-07 15:55:00|10360.4|10358.4|10360.2|10358.2|10361|10359|10359.4|10357.4|2548
1741363200000|2025-03-07 16:00:00|10360.6|10358.6|10360.6|10358.6|10361.7|10359.7|10359.8|10357.8|3387
1741363500000|2025-03-07 16:05:00|10360.2|10358.2|10359|10357|10361.4|10359.4|10358.2|10356.2|2621
1741363800000|2025-03-07 16:10:00|10359.4|10357.4|10361|10359|10361|10359|10359.4|10357.4|1053
1741364100000|2025-03-07 16:15:00|10360.6|10358.6|10362.5|10360.5|10362.9|10360.9|10360.6|10358.6|2180
1741364400000|2025-03-07 16:20:00|10362.1|10360.1|10362.5|10360.5|10363.3|10361.3|10361.7|10359.7|2034
1741364700000|2025-03-07 16:25:00|10362.9|10360.9|10363.7|10361.7|10364.1|10362.1|10362.1|10360.1|5076
1741365000000|2025-03-07 16:30:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10362.5|10360.5|2977
1741365300000|2025-03-07 16:35:00|10363.3|10361.3|10364.5|10362.5|10364.9|10362.9|10363.3|10361.3|2665
1741365600000|2025-03-07 16:40:00|10364.9|10362.9|10364.5|10362.5|10365.6|10363.6|10364.1|10362.1|1699
1741365900000|2025-03-07 16:45:00|10364.1|10362.1|10366|10364|10366.4|10364.4|10364.1|10362.1|5114
1741366200000|2025-03-07 16:50:00|10365.6|10363.6|10366|10364|10366.8|10364.8|10365.3|10363.3|2495
1741366500000|2025-03-07 16:55:00|10365.6|10363.6|10364.9|10362.9|10366|10364|10364.5|10362.5|2083
1741366800000|2025-03-07 17:00:00|10364.5|10362.5|10363.7|10361.7|10364.9|10362.9|10362.9|10360.9|3949
1741367100000|2025-03-07 17:05:00|10363.3|10361.3|10365.6|10363.6|10365.6|10363.6|10363.3|10361.3|1783
1741367400000|2025-03-07 17:10:00|10365.3|10363.3|10365.3|10363.3|10366|10364|10364.9|10362.9|3449
1741367700000|2025-03-07 17:15:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2533
1741368000000|2025-03-07 17:20:00|10364.9|10362.9|10362.1|10360.1|10365.3|10363.3|10362.1|10360.1|4895
1741368300000|2025-03-07 17:25:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|4310
1741368600000|2025-03-07 17:30:00|10361|10359|10359.4|10357.4|10361.4|10359.4|10359|10357|7506
1741368900000|2025-03-07 17:35:00|10359.8|10357.8|10360.2|10358.2|10361.4|10359.4|10359|10357|3437
1741369200000|2025-03-07 17:40:00|10360.6|10358.6|10359.4|10357.4|10360.6|10358.6|10359|10357|1799
1741369500000|2025-03-07 17:45:00|10359|10357|10355.5|10353.5|10359.4|10357.4|10355.5|10353.5|10077
1741369800000|2025-03-07 17:50:00|10355.9|10353.9|10353.9|10351.9|10355.9|10353.9|10353.9|10351.9|4181
1741370100000|2025-03-07 17:55:00|10353.5|10351.5|10357.4|10355.4|10357.8|10355.8|10353.1|10351.1|8019
1741370400000|2025-03-07 18:00:00|10357.1|10355.1|10353.9|10351.9|10357.4|10355.4|10353.5|10351.5|3265
1741370700000|2025-03-07 18:05:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10351.6|10349.6|3770
1741371000000|2025-03-07 18:10:00|10352.8|10350.8|10351.6|10349.6|10353.1|10351.1|10351.6|10349.6|2301
1741371300000|2025-03-07 18:15:00|10352|10350|10351.2|10349.2|10352.8|10350.8|10350.8|10348.8|3541
1741371600000|2025-03-07 18:20:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10350.4|10348.4|4444
1741371900000|2025-03-07 18:25:00|10352|10350|10350.8|10348.8|10352.4|10350.4|10350.4|10348.4|4188
1741372200000|2025-03-07 18:30:00|10351.2|10349.2|10348.9|10346.9|10352|10350|10348.9|10346.9|9093
1741372500000|2025-03-07 18:35:00|10349.2|10347.2|10347.7|10345.7|10349.2|10347.2|10347.3|10345.3|3432
1741372800000|2025-03-07 18:40:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10347.7|10345.7|2818
1741373100000|2025-03-07 18:45:00|10348.1|10346.1|10348.1|10346.1|10348.9|10346.9|10347.3|10345.3|3383
1741373400000|2025-03-07 18:50:00|10347.7|10345.7|10346.9|10344.9|10348.1|10346.1|10346.5|10344.5|1953
1741373700000|2025-03-07 18:55:00|10346.5|10344.5|10345.3|10343.3|10346.9|10344.9|10345.3|10343.3|2396
1741374000000|2025-03-07 19:00:00|10345.7|10343.7|10343.4|10341.4|10345.7|10343.7|10343.4|10341.4|5725
1741374300000|2025-03-07 19:05:00|10343|10341|10345.7|10343.7|10345.7|10343.7|10343|10341|3245
1741374600000|2025-03-07 19:10:00|10345.3|10343.3|10344.2|10342.2|10346.1|10344.1|10344.2|10342.2|2480
1741374900000|2025-03-07 19:15:00|10344.6|10342.6|10343|10341|10344.9|10342.9|10343|10341|2464
1741375200000|2025-03-07 19:20:00|10342.6|10340.6|10343.8|10341.8|10344.2|10342.2|10342.6|10340.6|3311
1741375500000|2025-03-07 19:25:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.4|10341.4|1339
1741375800000|2025-03-07 19:30:00|10343.4|10341.4|10344.2|10342.2|10344.6|10342.6|10343.4|10341.4|2066
1741376100000|2025-03-07 19:35:00|10344.6|10342.6|10343.4|10341.4|10344.9|10342.9|10343|10341|3286
1741376400000|2025-03-07 19:40:00|10343.8|10341.8|10344.9|10342.9|10345.3|10343.3|10343.8|10341.8|2811
1741376700000|2025-03-07 19:45:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10344.9|10342.9|3692
1741377000000|2025-03-07 19:50:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10345.7|10343.7|2814
1741377300000|2025-03-07 19:55:00|10346.5|10344.5|10347.3|10345.3|10347.7|10345.7|10346.5|10344.5|3584
1741377600000|2025-03-07 20:00:00|10346.9|10344.9|10348.3|10346.3|10349.2|10347.2|10346.9|10344.9|12380
1741377900000|2025-03-07 20:05:00|10348.5|10346.5|10347.7|10345.7|10348.5|10346.5|10347.7|10345.7|2030
1741378200000|2025-03-07 20:10:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|878
1741378500000|2025-03-07 20:15:00|10348.5|10346.5|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|1069
1741378800000|2025-03-07 20:20:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|1824
1741379100000|2025-03-07 20:25:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10347.7|10345.7|859
1741379400000|2025-03-07 20:30:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|635
1741379700000|2025-03-07 20:35:00|10348.1|10346.1|10349.6|10347.6|10349.6|10347.6|10348.1|10346.1|2198
1741380000000|2025-03-07 20:40:00|10350|10348|10348.9|10346.9|10350|10348|10348.5|10346.5|1429
1741380300000|2025-03-07 20:45:00|10348.5|10346.5|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|1675
1741380600000|2025-03-07 20:50:00|10348.1|10346.1|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|2271
1741380900000|2025-03-07 20:55:00|10346.9|10344.9|10348.5|10346.5|10348.5|10346.5|10346.5|10344.5|3772
1741381200000|2025-03-07 21:00:00|10348.9|10346.9|10349.6|10347.6|10350|10348|10348.5|10346.5|3080
1741381500000|2025-03-07 21:05:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|12409
1741381800000|2025-03-07 21:10:00|10349.2|10347.2|10348.1|10346.1|10349.6|10347.6|10348.1|10346.1|4065
1741382100000|2025-03-07 21:15:00|10347.7|10345.7|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|1976
1741382400000|2025-03-07 21:20:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1108
1741382700000|2025-03-07 21:25:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|358
1741383000000|2025-03-07 21:30:00|10346.5|10344.5|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|1272
1741383300000|2025-03-07 21:35:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|703
1741383600000|2025-03-07 21:40:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|415
1741383900000|2025-03-07 21:45:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|994
1741384200000|2025-03-07 21:50:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|624
1741384500000|2025-03-07 21:55:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|1491
1741557600000|2025-03-09 22:00:00|10349.8|10347.8|10352.4|10350.4|10353.1|10351.1|10349|10347|3699
1741557900000|2025-03-09 22:05:00|10352.8|10350.8|10355.1|10353.1|10355.3|10353.3|10352.4|10350.4|1226
1741558200000|2025-03-09 22:10:00|10354.7|10352.7|10355.5|10353.5|10356.7|10354.7|10354.3|10352.3|1568
1741558500000|2025-03-09 22:15:00|10355.9|10353.9|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|793
1741558800000|2025-03-09 22:20:00|10354.5|10352.5|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|611
1741559100000|2025-03-09 22:25:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|199
1741559400000|2025-03-09 22:30:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|359
1741559700000|2025-03-09 22:35:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|60
1741560000000|2025-03-09 22:40:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|124
1741560300000|2025-03-09 22:45:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|352
1741560600000|2025-03-09 22:50:00|10353.7|10351.7|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|87
1741560900000|2025-03-09 22:55:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|169
1741561200000|2025-03-09 23:00:00|10354.7|10352.7|10355.9|10353.9|10356.3|10354.3|10354.3|10352.3|886
1741561500000|2025-03-09 23:05:00|10355.5|10353.5|10356.5|10354.5|10356.7|10354.7|10355.5|10353.5|1546
1741561800000|2025-03-09 23:10:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|219
1741562100000|2025-03-09 23:15:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|499
1741562400000|2025-03-09 23:20:00|10356.5|10354.5|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|187
1741562700000|2025-03-09 23:25:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|709
1741563000000|2025-03-09 23:30:00|10355.3|10353.3|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|1023
1741563300000|2025-03-09 23:35:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|46
1741563600000|2025-03-09 23:40:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|137
1741563900000|2025-03-09 23:45:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|197
1741564200000|2025-03-09 23:50:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|195
1741564500000|2025-03-09 23:55:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|153
1741564800000|2025-03-10 00:00:00|10355.1|10353.1|10355.5|10353.5|10356.3|10354.3|10355.1|10353.1|725
1741565100000|2025-03-10 00:05:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|425
1741565400000|2025-03-10 00:10:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|395
1741565700000|2025-03-10 00:15:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|1503
1741566000000|2025-03-10 00:20:00|10354.3|10352.3|10353.5|10351.5|10354.7|10352.7|10353.5|10351.5|1546
1741566300000|2025-03-10 00:25:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|1749
1741566600000|2025-03-10 00:30:00|10353.1|10351.1|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|596
1741566900000|2025-03-10 00:35:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|959
1741567200000|2025-03-10 00:40:00|10353.7|10351.7|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|428
1741567500000|2025-03-10 00:45:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|344
1741567800000|2025-03-10 00:50:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|1130
1741568100000|2025-03-10 00:55:00|10353.1|10351.1|10352|10350|10353.1|10351.1|10352|10350|280
1741568400000|2025-03-10 01:00:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|1148
1741568700000|2025-03-10 01:05:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|426
1741569000000|2025-03-10 01:10:00|10352.2|10350.2|10351.6|10349.6|10352.4|10350.4|10351.2|10349.2|1403
1741569300000|2025-03-10 01:15:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|365
1741569600000|2025-03-10 01:20:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|293
1741569900000|2025-03-10 01:25:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|332
1741570200000|2025-03-10 01:30:00|10351|10349|10351.2|10349.2|10351.2|10349.2|10351|10349|192
1741570500000|2025-03-10 01:35:00|||||||||61
1741570800000|2025-03-10 01:40:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|352
1741571100000|2025-03-10 01:45:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|373
1741571400000|2025-03-10 01:50:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|145
1741571700000|2025-03-10 01:55:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|781
1741572000000|2025-03-10 02:00:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|5
1741572300000|2025-03-10 02:05:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|367
1741572600000|2025-03-10 02:10:00|10350.6|10348.6|10350.8|10348.8|10350.8|10348.8|10350.6|10348.6|32
1741572900000|2025-03-10 02:15:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|38
1741573200000|2025-03-10 02:20:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|200
1741573500000|2025-03-10 02:25:00|||||||||5
1741573800000|2025-03-10 02:30:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|45
1741574100000|2025-03-10 02:35:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|78
1741574400000|2025-03-10 02:40:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|322
1741574700000|2025-03-10 02:45:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|260
1741575000000|2025-03-10 02:50:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|1498
1741575300000|2025-03-10 02:55:00|10351.8|10349.8|10351.6|10349.6|10352|10350|10351.6|10349.6|193
1741575600000|2025-03-10 03:00:00|10351.8|10349.8|10351.6|10349.6|10352|10350|10351.6|10349.6|1391
1741575900000|2025-03-10 03:05:00|||||||||154
1741576200000|2025-03-10 03:10:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|428
1741576500000|2025-03-10 03:15:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|121
1741576800000|2025-03-10 03:20:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|197
1741577100000|2025-03-10 03:25:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|130
1741577700000|2025-03-10 03:35:00|10351.4|10349.4|10350.8|10348.8|10351.6|10349.6|10350.4|10348.4|335
1741578000000|2025-03-10 03:40:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10349.6|10347.6|409
1741578300000|2025-03-10 03:45:00|||||||||51
1741578600000|2025-03-10 03:50:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|187
1741578900000|2025-03-10 03:55:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|111
1741579200000|2025-03-10 04:00:00|||||||||19
1741579500000|2025-03-10 04:05:00|||||||||16
1741579800000|2025-03-10 04:10:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|194
1741580700000|2025-03-10 04:25:00|||||||||106
1741581000000|2025-03-10 04:30:00|||||||||6
1741581300000|2025-03-10 04:35:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|284
1741581600000|2025-03-10 04:40:00|||||||||7
1741581900000|2025-03-10 04:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|1144
1741582200000|2025-03-10 04:50:00|||||||||73
1741582800000|2025-03-10 05:00:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|465
1741583100000|2025-03-10 05:05:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|1075
1741583400000|2025-03-10 05:10:00|10351.2|10349.2|10351.6|10349.6|10352|10350|10351.2|10349.2|1181
1741583700000|2025-03-10 05:15:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|81
1741584000000|2025-03-10 05:20:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|502
1741584300000|2025-03-10 05:25:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|279
1741584600000|2025-03-10 05:30:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|111
1741584900000|2025-03-10 05:35:00|||||||||12
1741585200000|2025-03-10 05:40:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|100
1741585500000|2025-03-10 05:45:00|||||||||66
1741585800000|2025-03-10 05:50:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.4|10349.4|614
1741586100000|2025-03-10 05:55:00|||||||||173
1741586400000|2025-03-10 06:00:00|||||||||42
1741586700000|2025-03-10 06:05:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|711
1741587000000|2025-03-10 06:10:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|1028
1741587300000|2025-03-10 06:15:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350.2|10348.2|136
1741587600000|2025-03-10 06:20:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|85
1741587900000|2025-03-10 06:25:00|10350|10348|10350|10348|10350|10348|10350|10348|243
1741588200000|2025-03-10 06:30:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|183
1741588500000|2025-03-10 06:35:00|||||||||566
1741588800000|2025-03-10 06:40:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|686
1741589100000|2025-03-10 06:45:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|412
1741589400000|2025-03-10 06:50:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|509
1741589700000|2025-03-10 06:55:00|10350|10348|10350.8|10348.8|10350.8|10348.8|10350|10348|201
1741590000000|2025-03-10 07:00:00|10351.2|10349.2|10350.8|10348.8|10351.6|10349.6|10350.4|10348.4|1034
1741590300000|2025-03-10 07:05:00|10351.2|10349.2|10351.2|10349.2|10351.4|10349.4|10351.2|10349.2|347
1741590600000|2025-03-10 07:10:00|||||||||125
1741590900000|2025-03-10 07:15:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|1026
1741591200000|2025-03-10 07:20:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|990
1741591500000|2025-03-10 07:25:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|3423
1741591800000|2025-03-10 07:30:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|348
1741592100000|2025-03-10 07:35:00|10350|10348|10350.8|10348.8|10351.2|10349.2|10350|10348|726
1741592400000|2025-03-10 07:40:00|10351|10349|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|267
1741592700000|2025-03-10 07:45:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|2066
1741593000000|2025-03-10 07:50:00|10351.2|10349.2|10352|10350|10352|10350|10351.2|10349.2|3781
1741593300000|2025-03-10 07:55:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|931
1741593600000|2025-03-10 08:00:00|10352|10350|10352.8|10350.8|10352.8|10350.8|10351.6|10349.6|1094
1741593900000|2025-03-10 08:05:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|365
1741594200000|2025-03-10 08:10:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.3|10351.3|426
1741594500000|2025-03-10 08:15:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|1669
1741594800000|2025-03-10 08:20:00|10354.1|10352.1|10354.7|10352.7|10355.1|10353.1|10354.1|10352.1|698
1741595100000|2025-03-10 08:25:00|10354.3|10352.3|10354.3|10352.3|10355.1|10353.1|10353.9|10351.9|737
1741595400000|2025-03-10 08:30:00|10354.7|10352.7|10355.9|10353.9|10355.9|10353.9|10354.3|10352.3|991
1741595700000|2025-03-10 08:35:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1224
1741596000000|2025-03-10 08:40:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1568
1741596300000|2025-03-10 08:45:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|748
1741596600000|2025-03-10 08:50:00|10357.4|10355.4|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|928
1741596900000|2025-03-10 08:55:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|975
1741597200000|2025-03-10 09:00:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|968
1741597500000|2025-03-10 09:05:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|1472
1741597800000|2025-03-10 09:10:00|10357.4|10355.4|10358.6|10356.6|10358.6|10356.6|10357.4|10355.4|1102
1741598100000|2025-03-10 09:15:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|1162
1741598400000|2025-03-10 09:20:00|10357.8|10355.8|10357.4|10355.4|10358|10356|10357.4|10355.4|3046
1741598700000|2025-03-10 09:25:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|962
1741599000000|2025-03-10 09:30:00|10357.1|10355.1|10356.3|10354.3|10357.1|10355.1|10355.9|10353.9|241
1741599300000|2025-03-10 09:35:00|10356.1|10354.1|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|501
1741599600000|2025-03-10 09:40:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|1938
1741599900000|2025-03-10 09:45:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|502
1741600200000|2025-03-10 09:50:00|10355.1|10353.1|10356.7|10354.7|10356.7|10354.7|10355.1|10353.1|1088
1741600500000|2025-03-10 09:55:00|10357.1|10355.1|10356.3|10354.3|10357.4|10355.4|10355.9|10353.9|1258
1741600800000|2025-03-10 10:00:00|10356.7|10354.7|10355.9|10353.9|10356.7|10354.7|10355.5|10353.5|377
1741601100000|2025-03-10 10:05:00|10356.3|10354.3|10357.4|10355.4|10357.4|10355.4|10356.3|10354.3|351
1741601400000|2025-03-10 10:10:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.1|10355.1|606
1741601700000|2025-03-10 10:15:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|463
1741602000000|2025-03-10 10:20:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|670
1741602300000|2025-03-10 10:25:00|10357.4|10355.4|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|1008
1741602600000|2025-03-10 10:30:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|399
1741602900000|2025-03-10 10:35:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|498
1741603200000|2025-03-10 10:40:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|1289
1741603500000|2025-03-10 10:45:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|494
1741603800000|2025-03-10 10:50:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|729
1741604100000|2025-03-10 10:55:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|839
1741604400000|2025-03-10 11:00:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10357.1|10355.1|2136
1741604700000|2025-03-10 11:05:00|10359.4|10357.4|10357.4|10355.4|10359.4|10357.4|10357.1|10355.1|1979
1741605000000|2025-03-10 11:10:00|10357.8|10355.8|10357.1|10355.1|10357.8|10355.8|10357.1|10355.1|2229
1741605300000|2025-03-10 11:15:00|10357.3|10355.3|10356.7|10354.7|10357.8|10355.8|10356.3|10354.3|1685
1741605600000|2025-03-10 11:20:00|10357.1|10355.1|10356.3|10354.3|10357.1|10355.1|10355.9|10353.9|914
1741605900000|2025-03-10 11:25:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|1817
1741606200000|2025-03-10 11:30:00|10355.5|10353.5|10357.1|10355.1|10357.4|10355.4|10355.5|10353.5|3815
1741606500000|2025-03-10 11:35:00|10356.7|10354.7|10356.3|10354.3|10357.4|10355.4|10356.3|10354.3|1400
1741606800000|2025-03-10 11:40:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|1347
1741607100000|2025-03-10 11:45:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10356.1|10354.1|2390
1741607400000|2025-03-10 11:50:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|888
1741607700000|2025-03-10 11:55:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|1920
1741608000000|2025-03-10 12:00:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.3|10354.3|1637
1741608300000|2025-03-10 12:05:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|808
1741608600000|2025-03-10 12:10:00|10358.2|10356.2|10359.8|10357.8|10359.8|10357.8|10357.4|10355.4|6340
1741608900000|2025-03-10 12:15:00|10359.4|10357.4|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|2507
1741609200000|2025-03-10 12:20:00|10359|10357|10360.2|10358.2|10360.6|10358.6|10358.2|10356.2|8126
1741609500000|2025-03-10 12:25:00|10359.8|10357.8|10361|10359|10361|10359|10359.8|10357.8|1520
1741609800000|2025-03-10 12:30:00|10360.6|10358.6|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|2777
1741610100000|2025-03-10 12:35:00|10361.7|10359.7|10360.6|10358.6|10362.1|10360.1|10360.6|10358.6|4628
1741610400000|2025-03-10 12:40:00|10361|10359|10359.8|10357.8|10361.4|10359.4|10359|10357|3781
1741610700000|2025-03-10 12:45:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|2100
1741611000000|2025-03-10 12:50:00|10360.2|10358.2|10358.6|10356.6|10360.2|10358.2|10358.6|10356.6|864
1741611300000|2025-03-10 12:55:00|10358.2|10356.2|10357.1|10355.1|10358.6|10356.6|10356.7|10354.7|4446
1741611600000|2025-03-10 13:00:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|3907
1741611900000|2025-03-10 13:05:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|3238
1741612200000|2025-03-10 13:10:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1899
1741612500000|2025-03-10 13:15:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.1|10355.1|804
1741612800000|2025-03-10 13:20:00|10358.6|10356.6|10359.8|10357.8|10359.8|10357.8|10358.6|10356.6|4770
1741613100000|2025-03-10 13:25:00|10360.2|10358.2|10361.4|10359.4|10361.4|10359.4|10359.8|10357.8|1951
1741613400000|2025-03-10 13:30:00|10361|10359|10361|10359|10361.7|10359.7|10358.6|10356.6|4294
1741613700000|2025-03-10 13:35:00|10360.6|10358.6|10359.8|10357.8|10361|10359|10359.4|10357.4|4786
1741614000000|2025-03-10 13:40:00|10360.2|10358.2|10357.8|10355.8|10360.6|10358.6|10357.4|10355.4|6247
1741614300000|2025-03-10 13:45:00|10358|10356|10359.8|10357.8|10360.6|10358.6|10357.8|10355.8|2840
1741614600000|2025-03-10 13:50:00|10360.2|10358.2|10360.6|10358.6|10361.4|10359.4|10359.4|10357.4|3652
1741614900000|2025-03-10 13:55:00|10361|10359|10359.8|10357.8|10361|10359|10359|10357|2544
1741615200000|2025-03-10 14:00:00|10360.2|10358.2|10362.1|10360.1|10362.5|10360.5|10359.8|10357.8|3282
1741615500000|2025-03-10 14:05:00|10361.9|10359.9|10362.9|10360.9|10362.9|10360.9|10361.7|10359.7|3247
1741615800000|2025-03-10 14:10:00|10362.7|10360.7|10362.1|10360.1|10364.1|10362.1|10361.7|10359.7|6691
1741616100000|2025-03-10 14:15:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10361.7|10359.7|2093
1741616400000|2025-03-10 14:20:00|10363.3|10361.3|10363.3|10361.3|10364.1|10362.1|10362.5|10360.5|2880
1741616700000|2025-03-10 14:25:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|4714
1741617000000|2025-03-10 14:30:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10362.9|10360.9|2145
1741617300000|2025-03-10 14:35:00|10364.1|10362.1|10363.3|10361.3|10364.5|10362.5|10362.5|10360.5|3847
1741617600000|2025-03-10 14:40:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.3|10361.3|1641
1741617900000|2025-03-10 14:45:00|10364.5|10362.5|10363.7|10361.7|10364.9|10362.9|10363.3|10361.3|3752
1741618200000|2025-03-10 14:50:00|10364.1|10362.1|10366|10364|10366.4|10364.4|10363.7|10361.7|9355
1741618500000|2025-03-10 14:55:00|10366.4|10364.4|10365.3|10363.3|10366.8|10364.8|10364.9|10362.9|4269
1741618800000|2025-03-10 15:00:00|10364.9|10362.9|10364.1|10362.1|10365.3|10363.3|10364.1|10362.1|4519
1741619100000|2025-03-10 15:05:00|10363.7|10361.7|10362.5|10360.5|10364.1|10362.1|10362.5|10360.5|3311
1741619400000|2025-03-10 15:10:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|1601
1741619700000|2025-03-10 15:15:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.5|10360.5|4003
1741620000000|2025-03-10 15:20:00|10363.7|10361.7|10362.9|10360.9|10364.1|10362.1|10362.5|10360.5|2877
1741620300000|2025-03-10 15:25:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|1823
1741620600000|2025-03-10 15:30:00|10362.1|10360.1|10360.6|10358.6|10362.5|10360.5|10360.6|10358.6|4561
1741620900000|2025-03-10 15:35:00|10361|10359|10361.7|10359.7|10361.7|10359.7|10361|10359|4888
1741621200000|2025-03-10 15:40:00|10361.4|10359.4|10362.9|10360.9|10363.3|10361.3|10360.6|10358.6|4854
1741621500000|2025-03-10 15:45:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361|10359|1412
1741621800000|2025-03-10 15:50:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|1306
1741622100000|2025-03-10 15:55:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1955
1741622400000|2025-03-10 16:00:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|1884
1741622700000|2025-03-10 16:05:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|2175
1741623000000|2025-03-10 16:10:00|10362.5|10360.5|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|980
1741623300000|2025-03-10 16:15:00|10362.5|10360.5|10364.5|10362.5|10365.3|10363.3|10362.1|10360.1|1979
1741623600000|2025-03-10 16:20:00|10364.1|10362.1|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|1284
1741623900000|2025-03-10 16:25:00|10363.7|10361.7|10362.1|10360.1|10363.7|10361.7|10362.1|10360.1|3042
1741624200000|2025-03-10 16:30:00|10362.5|10360.5|10361.4|10359.4|10362.5|10360.5|10361|10359|1888
1741624500000|2025-03-10 16:35:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.4|10359.4|2785
1741624800000|2025-03-10 16:40:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10361.7|10359.7|1075
1741625100000|2025-03-10 16:45:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|1031
1741625400000|2025-03-10 16:50:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|1502
1741625700000|2025-03-10 16:55:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1825
1741626000000|2025-03-10 17:00:00|10361.5|10359.5|10363.3|10361.3|10363.3|10361.3|10361.4|10359.4|957
1741626300000|2025-03-10 17:05:00|10362.9|10360.9|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|2300
1741626600000|2025-03-10 17:10:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|2468
1741626900000|2025-03-10 17:15:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1056
1741627200000|2025-03-10 17:20:00|10362.7|10360.7|10362.1|10360.1|10362.9|10360.9|10361.7|10359.7|1711
1741627500000|2025-03-10 17:25:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|2381
1741627800000|2025-03-10 17:30:00|10362.5|10360.5|10363.7|10361.7|10363.7|10361.7|10362.5|10360.5|839
1741628100000|2025-03-10 17:35:00|10364.1|10362.1|10364.5|10362.5|10364.9|10362.9|10363.3|10361.3|1620
1741628400000|2025-03-10 17:40:00|10364.1|10362.1|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|1131
1741628700000|2025-03-10 17:45:00|10364.1|10362.1|10364.9|10362.9|10365.3|10363.3|10363.7|10361.7|1652
1741629000000|2025-03-10 17:50:00|10364.5|10362.5|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|1571
1741629300000|2025-03-10 17:55:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|1942
1741629600000|2025-03-10 18:00:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|1032
1741629900000|2025-03-10 18:05:00|10364.5|10362.5|10364.9|10362.9|10365.6|10363.6|10364.5|10362.5|3773
1741630200000|2025-03-10 18:10:00|10365.1|10363.1|10364.1|10362.1|10366|10364|10363.7|10361.7|5026
1741630500000|2025-03-10 18:15:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.3|10361.3|1691
1741630800000|2025-03-10 18:20:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|947
1741631100000|2025-03-10 18:25:00|10364.1|10362.1|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|1206
1741631400000|2025-03-10 18:30:00|10364.1|10362.1|10364.9|10362.9|10365.3|10363.3|10363.7|10361.7|1272
1741631700000|2025-03-10 18:35:00|10365.1|10363.1|10366|10364|10366|10364|10365.1|10363.1|2173
1741632000000|2025-03-10 18:40:00|10366.4|10364.4|10366|10364|10366.8|10364.8|10366|10364|3444
1741632300000|2025-03-10 18:45:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|1161
1741632600000|2025-03-10 18:50:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|1026
1741632900000|2025-03-10 18:55:00|10366.8|10364.8|10368.4|10366.4|10368.4|10366.4|10366.8|10364.8|6137
1741633200000|2025-03-10 19:00:00|10368.6|10366.6|10369.9|10367.9|10369.9|10367.9|10368|10366|5728
1741633500000|2025-03-10 19:05:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10369.2|10367.2|3340
1741633800000|2025-03-10 19:10:00|10370.3|10368.3|10369.2|10367.2|10371.5|10369.5|10368.8|10366.8|4224
1741634100000|2025-03-10 19:15:00|10368.8|10366.8|10368.4|10366.4|10369.6|10367.6|10368|10366|3766
1741634400000|2025-03-10 19:20:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1925
1741634700000|2025-03-10 19:25:00|10368|10366|10367.6|10365.6|10368|10366|10366|10364|3851
1741635000000|2025-03-10 19:30:00|10367.2|10365.2|10366|10364|10367.2|10365.2|10366|10364|3208
1741635300000|2025-03-10 19:35:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366|10364|2841
1741635600000|2025-03-10 19:40:00|10366.6|10364.6|10368.4|10366.4|10368.8|10366.8|10366.4|10364.4|1533
1741635900000|2025-03-10 19:45:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10367.6|10365.6|4175
1741636200000|2025-03-10 19:50:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|1374
1741636500000|2025-03-10 19:55:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|3756
1741636800000|2025-03-10 20:00:00|10367.6|10365.6|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|5005
1741637100000|2025-03-10 20:05:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|3006
1741637400000|2025-03-10 20:10:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|1398
1741637700000|2025-03-10 20:15:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|851
1741638000000|2025-03-10 20:20:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|4701
1741638300000|2025-03-10 20:25:00|10367.6|10365.6|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1199
1741638600000|2025-03-10 20:30:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|469
1741638900000|2025-03-10 20:35:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|2440
1741639200000|2025-03-10 20:40:00|10369|10367|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|2812
1741639500000|2025-03-10 20:45:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|1293
1741639800000|2025-03-10 20:50:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1082
1741640100000|2025-03-10 20:55:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1602
1741644000000|2025-03-10 22:00:00|10370.7|10368.7|10373.9|10371.9|10374.2|10372.2|10370.7|10368.7|966
1741644300000|2025-03-10 22:05:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|527
1741644600000|2025-03-10 22:10:00|10374.2|10372.2|10375.8|10373.8|10375.8|10373.8|10373.9|10371.9|775
1741644900000|2025-03-10 22:15:00|10376.2|10374.2|10377.4|10375.4|10378.1|10376.1|10376.2|10374.2|1501
1741645200000|2025-03-10 22:20:00|10377|10375|10376.2|10374.2|10377.4|10375.4|10375.8|10373.8|1822
1741645500000|2025-03-10 22:25:00|10376.6|10374.6|10376.2|10374.2|10377|10375|10376.2|10374.2|228
1741645800000|2025-03-10 22:30:00|10375.8|10373.8|10374.6|10372.6|10376.2|10374.2|10374.6|10372.6|694
1741646100000|2025-03-10 22:35:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|137
1741646400000|2025-03-10 22:40:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|246
1741646700000|2025-03-10 22:45:00|10374.4|10372.4|10374.6|10372.6|10375|10373|10374.2|10372.2|878
1741647000000|2025-03-10 22:50:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|75
1741647300000|2025-03-10 22:55:00|10374.2|10372.2|10375|10373|10375|10373|10374|10372|173
1741647600000|2025-03-10 23:00:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|399
1741647900000|2025-03-10 23:05:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|70
1741648200000|2025-03-10 23:10:00|10375.8|10373.8|10377|10375|10377.4|10375.4|10375.8|10373.8|494
1741648500000|2025-03-10 23:15:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|267
1741648800000|2025-03-10 23:20:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377|10375|328
1741649100000|2025-03-10 23:25:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377|10375|573
1741649400000|2025-03-10 23:30:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|436
1741649700000|2025-03-10 23:35:00|10377|10375|10377|10375|10377.4|10375.4|10376.6|10374.6|927
1741650000000|2025-03-10 23:40:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.2|10374.2|431
1741650300000|2025-03-10 23:45:00|10376.2|10374.2|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|250
1741650600000|2025-03-10 23:50:00|10375.6|10373.6|10374.6|10372.6|10375.8|10373.8|10374.6|10372.6|763
1741650900000|2025-03-10 23:55:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|174
1741651200000|2025-03-11 00:00:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|420
1741651500000|2025-03-11 00:05:00|10375.4|10373.4|10375.4|10373.4|10376.2|10374.2|10375|10373|452
1741651800000|2025-03-11 00:10:00|10375.8|10373.8|10375|10373|10375.8|10373.8|10375|10373|351
1741652100000|2025-03-11 00:15:00|10374.6|10372.6|10373.1|10371.1|10375|10373|10373.1|10371.1|892
1741652400000|2025-03-11 00:20:00|10372.7|10370.7|10374.2|10372.2|10374.2|10372.2|10372.7|10370.7|669
1741652700000|2025-03-11 00:25:00|10373.9|10371.9|10374.6|10372.6|10374.6|10372.6|10373.1|10371.1|980
1741653000000|2025-03-11 00:30:00|10374.2|10372.2|10375.4|10373.4|10375.4|10373.4|10374.2|10372.2|526
1741653300000|2025-03-11 00:35:00|10375.6|10373.6|10374.6|10372.6|10375.6|10373.6|10374.6|10372.6|576
1741653600000|2025-03-11 00:40:00|10375|10373|10375|10373|10375|10373|10373.9|10371.9|724
1741653900000|2025-03-11 00:45:00|10375.4|10373.4|10378.1|10376.1|10378.5|10376.5|10375.4|10373.4|1207
1741654200000|2025-03-11 00:50:00|10377.8|10375.8|10380.5|10378.5|10382.1|10380.1|10377.8|10375.8|2817
1741654500000|2025-03-11 00:55:00|10380.9|10378.9|10379.3|10377.3|10380.9|10378.9|10378.9|10376.9|2573
1741654800000|2025-03-11 01:00:00|10378.9|10376.9|10380.5|10378.5|10380.5|10378.5|10378.9|10376.9|939
1741655100000|2025-03-11 01:05:00|10380.1|10378.1|10381.7|10379.7|10381.7|10379.7|10380.1|10378.1|1756
1741655400000|2025-03-11 01:10:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10380.1|10378.1|1294
1741655700000|2025-03-11 01:15:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10380.5|10378.5|2240
1741656000000|2025-03-11 01:20:00|10380.9|10378.9|10379.7|10377.7|10380.9|10378.9|10379.7|10377.7|818
1741656300000|2025-03-11 01:25:00|10380.1|10378.1|10379.7|10377.7|10380.9|10378.9|10379.7|10377.7|484
1741656600000|2025-03-11 01:30:00|10380.1|10378.1|10377.8|10375.8|10380.1|10378.1|10377.8|10375.8|1697
1741656900000|2025-03-11 01:35:00|10378.1|10376.1|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|1776
1741657200000|2025-03-11 01:40:00|10377.8|10375.8|10378.9|10376.9|10378.9|10376.9|10377.4|10375.4|678
1741657500000|2025-03-11 01:45:00|10379.3|10377.3|10379.3|10377.3|10380.1|10378.1|10378.9|10376.9|2862
1741657800000|2025-03-11 01:50:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|872
1741658100000|2025-03-11 01:55:00|10379.7|10377.7|10379.3|10377.3|10380.5|10378.5|10379.3|10377.3|576
1741658400000|2025-03-11 02:00:00|10379.7|10377.7|10378.9|10376.9|10380.1|10378.1|10378.9|10376.9|1933
1741658700000|2025-03-11 02:05:00|10378.7|10376.7|10375.4|10373.4|10378.7|10376.7|10375.4|10373.4|1792
1741659000000|2025-03-11 02:10:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10374.2|10372.2|846
1741659300000|2025-03-11 02:15:00|10375.8|10373.8|10374.2|10372.2|10375.8|10373.8|10373.9|10371.9|489
1741659600000|2025-03-11 02:20:00|10373.9|10371.9|10374.2|10372.2|10375.4|10373.4|10373.9|10371.9|1031
1741659900000|2025-03-11 02:25:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|1238
1741660200000|2025-03-11 02:30:00|10374.4|10372.4|10374.6|10372.6|10374.6|10372.6|10373.9|10371.9|710
1741660500000|2025-03-11 02:35:00|10375|10373|10374.2|10372.2|10375|10373|10374.2|10372.2|319
1741660800000|2025-03-11 02:40:00|10374.6|10372.6|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|765
1741661100000|2025-03-11 02:45:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|322
1741661400000|2025-03-11 02:50:00|10375|10373|10375|10373|10375.4|10373.4|10374.6|10372.6|270
1741661700000|2025-03-11 02:55:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|232
1741662000000|2025-03-11 03:00:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10373.9|10371.9|276
1741662300000|2025-03-11 03:05:00|10375|10373|10374.2|10372.2|10375|10373|10373.9|10371.9|412
1741662600000|2025-03-11 03:10:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|217
1741662900000|2025-03-11 03:15:00|10374|10372|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|332
1741663200000|2025-03-11 03:20:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|259
1741663500000|2025-03-11 03:25:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10372.7|10370.7|163
1741663800000|2025-03-11 03:30:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|277
1741664100000|2025-03-11 03:35:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|333
1741664400000|2025-03-11 03:40:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|131
1741664700000|2025-03-11 03:45:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|55
1741665000000|2025-03-11 03:50:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|709
1741665300000|2025-03-11 03:55:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|83
1741665600000|2025-03-11 04:00:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|452
1741665900000|2025-03-11 04:05:00|10373.1|10371.1|10374.2|10372.2|10374.2|10372.2|10373.1|10371.1|128
1741666200000|2025-03-11 04:10:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|91
1741666500000|2025-03-11 04:15:00|10373.7|10371.7|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|196
1741666800000|2025-03-11 04:20:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|330
1741667100000|2025-03-11 04:25:00|10373.3|10371.3|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|345
1741667400000|2025-03-11 04:30:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|816
1741667700000|2025-03-11 04:35:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|237
1741668000000|2025-03-11 04:40:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|229
1741668300000|2025-03-11 04:45:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|336
1741668600000|2025-03-11 04:50:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|96
1741668900000|2025-03-11 04:55:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|86
1741669200000|2025-03-11 05:00:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|180
1741669500000|2025-03-11 05:05:00|10375|10373|10374.2|10372.2|10375|10373|10374.2|10372.2|486
1741669800000|2025-03-11 05:10:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|233
1741670100000|2025-03-11 05:15:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|424
1741670400000|2025-03-11 05:20:00|||||||||186
1741670700000|2025-03-11 05:25:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|298
1741671000000|2025-03-11 05:30:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|168
1741671300000|2025-03-11 05:35:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|226
1741671600000|2025-03-11 05:40:00|10372.7|10370.7|10371.9|10369.9|10373.1|10371.1|10371.9|10369.9|502
1741671900000|2025-03-11 05:45:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|305
1741672200000|2025-03-11 05:50:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|315
1741672500000|2025-03-11 05:55:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|128
1741672800000|2025-03-11 06:00:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|605
1741673100000|2025-03-11 06:05:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|285
1741673400000|2025-03-11 06:10:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|296
1741673700000|2025-03-11 06:15:00|10371.1|10369.1|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|916
1741674000000|2025-03-11 06:20:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|1930
1741674300000|2025-03-11 06:25:00|10369.8|10367.8|10370.7|10368.7|10370.7|10368.7|10369.8|10367.8|701
1741674600000|2025-03-11 06:30:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10369.9|10367.9|315
1741674900000|2025-03-11 06:35:00|10370.9|10368.9|10370.7|10368.7|10370.9|10368.9|10370.3|10368.3|162
1741675200000|2025-03-11 06:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|278
1741675500000|2025-03-11 06:45:00|10370.3|10368.3|10371.1|10369.1|10371.5|10369.5|10370.3|10368.3|1007
1741675800000|2025-03-11 06:50:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|479
1741676100000|2025-03-11 06:55:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|290
1741676400000|2025-03-11 07:00:00|10372.3|10370.3|10371.9|10369.9|10373.1|10371.1|10371.9|10369.9|1195
1741676700000|2025-03-11 07:05:00|10372.3|10370.3|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|541
1741677000000|2025-03-11 07:10:00|10371.7|10369.7|10371.5|10369.5|10371.9|10369.9|10370.7|10368.7|673
1741677300000|2025-03-11 07:15:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|1052
1741677600000|2025-03-11 07:20:00|10371.9|10369.9|10371.1|10369.1|10372.3|10370.3|10370.3|10368.3|971
1741677900000|2025-03-11 07:25:00|10371.5|10369.5|10370.7|10368.7|10371.5|10369.5|10369.9|10367.9|849
1741678200000|2025-03-11 07:30:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|780
1741678500000|2025-03-11 07:35:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1479
1741678800000|2025-03-11 07:40:00|10371.9|10369.9|10373.5|10371.5|10373.5|10371.5|10371.5|10369.5|1086
1741679100000|2025-03-11 07:45:00|10373.9|10371.9|10374.6|10372.6|10374.6|10372.6|10373.5|10371.5|931
1741679400000|2025-03-11 07:50:00|10375|10373|10374.2|10372.2|10375|10373|10374.2|10372.2|1286
1741679700000|2025-03-11 07:55:00|10374|10372|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|787
1741680000000|2025-03-11 08:00:00|10373.9|10371.9|10374.6|10372.6|10374.6|10372.6|10373.5|10371.5|1811
1741680300000|2025-03-11 08:05:00|10374.2|10372.2|10374.2|10372.2|10375|10373|10374.2|10372.2|869
1741680600000|2025-03-11 08:10:00|10373.9|10371.9|10371.5|10369.5|10374.2|10372.2|10371.5|10369.5|824
1741680900000|2025-03-11 08:15:00|10371.1|10369.1|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|775
1741681200000|2025-03-11 08:20:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|300
1741681500000|2025-03-11 08:25:00|10372.1|10370.1|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|596
1741681800000|2025-03-11 08:30:00|10371.3|10369.3|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|514
1741682100000|2025-03-11 08:35:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|310
1741682400000|2025-03-11 08:40:00|10371.3|10369.3|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|757
1741682700000|2025-03-11 08:45:00|10371.1|10369.1|10370.5|10368.5|10371.9|10369.9|10369.9|10367.9|2001
1741683000000|2025-03-11 08:50:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|3581
1741683300000|2025-03-11 08:55:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|2302
1741683600000|2025-03-11 09:00:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1232
1741683900000|2025-03-11 09:05:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|1385
1741684200000|2025-03-11 09:10:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|2092
1741684500000|2025-03-11 09:15:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|673
1741684800000|2025-03-11 09:20:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|702
1741685100000|2025-03-11 09:25:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|575
1741685400000|2025-03-11 09:30:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|338
1741685700000|2025-03-11 09:35:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|440
1741686000000|2025-03-11 09:40:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|249
1741686300000|2025-03-11 09:45:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10367.6|10365.6|3052
1741686600000|2025-03-11 09:50:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|552
1741686900000|2025-03-11 09:55:00|10368.6|10366.6|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|597
1741687200000|2025-03-11 10:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|1126
1741687500000|2025-03-11 10:05:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|1417
1741687800000|2025-03-11 10:10:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10368|10366|223
1741688100000|2025-03-11 10:15:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|203
1741688400000|2025-03-11 10:20:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|562
1741688700000|2025-03-11 10:25:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|326
1741689000000|2025-03-11 10:30:00|10367|10365|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|1796
1741689300000|2025-03-11 10:35:00|10366.8|10364.8|10366.8|10364.8|10367|10365|10366.4|10364.4|1381
1741689600000|2025-03-11 10:40:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|413
1741689900000|2025-03-11 10:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|841
1741690200000|2025-03-11 10:50:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|259
1741690500000|2025-03-11 10:55:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|150
1741690800000|2025-03-11 11:00:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10367.2|10365.2|505
1741691100000|2025-03-11 11:05:00|10368|10366|10367.4|10365.4|10368|10366|10366.8|10364.8|1476
1741691400000|2025-03-11 11:10:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|1055
1741691700000|2025-03-11 11:15:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|220
1741692000000|2025-03-11 11:20:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|381
1741692300000|2025-03-11 11:25:00|||||||||358
1741692600000|2025-03-11 11:30:00|10366|10364|10365.3|10363.3|10366|10364|10364.9|10362.9|4295
1741692900000|2025-03-11 11:35:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1727
1741693200000|2025-03-11 11:40:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|951
1741693500000|2025-03-11 11:45:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|1487
1741693800000|2025-03-11 11:50:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|2348
1741694100000|2025-03-11 11:55:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|2195
1741694400000|2025-03-11 12:00:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10363.7|10361.7|3612
1741694700000|2025-03-11 12:05:00|10364.5|10362.5|10365.3|10363.3|10365.3|10363.3|10364.5|10362.5|995
1741695000000|2025-03-11 12:10:00|10365.6|10363.6|10367.2|10365.2|10367.6|10365.6|10365.6|10363.6|2048
1741695300000|2025-03-11 12:15:00|10366.8|10364.8|10365.6|10363.6|10366.8|10364.8|10365.3|10363.3|1553
1741695600000|2025-03-11 12:20:00|10366|10364|10367.2|10365.2|10367.6|10365.6|10366|10364|3039
1741695900000|2025-03-11 12:25:00|10366.8|10364.8|10368|10366|10368.4|10366.4|10366.4|10364.4|3038
1741696200000|2025-03-11 12:30:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|3359
1741696500000|2025-03-11 12:35:00|10368.8|10366.8|10367.2|10365.2|10369.6|10367.6|10366.8|10364.8|4534
1741696800000|2025-03-11 12:40:00|10367.6|10365.6|10367.2|10365.2|10368|10366|10367.2|10365.2|4016
1741697100000|2025-03-11 12:45:00|10367.6|10365.6|10369.9|10367.9|10369.9|10367.9|10367.6|10365.6|2032
1741697400000|2025-03-11 12:50:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|1731
1741697700000|2025-03-11 12:55:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|831
1741698000000|2025-03-11 13:00:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1654
1741698300000|2025-03-11 13:05:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10366.4|10364.4|2918
1741698600000|2025-03-11 13:10:00|10366.8|10364.8|10367.6|10365.6|10368.4|10366.4|10366.8|10364.8|2031
1741698900000|2025-03-11 13:15:00|10367.2|10365.2|10367.6|10365.6|10367.8|10365.8|10366.4|10364.4|1592
1741699200000|2025-03-11 13:20:00|10367.4|10365.4|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|2649
1741699500000|2025-03-11 13:25:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10367.6|10365.6|2315
1741699800000|2025-03-11 13:30:00|10368.4|10366.4|10369.6|10367.6|10369.9|10367.9|10368|10366|3356
1741700100000|2025-03-11 13:35:00|10369.9|10367.9|10366.8|10364.8|10371.1|10369.1|10366.8|10364.8|6339
1741700400000|2025-03-11 13:40:00|10367.2|10365.2|10366.4|10364.4|10369.2|10367.2|10366|10364|5078
1741700700000|2025-03-11 13:45:00|10366.2|10364.2|10365.6|10363.6|10367.2|10365.2|10365.3|10363.3|4760
1741701000000|2025-03-11 13:50:00|10365.3|10363.3|10366|10364|10366.8|10364.8|10364.5|10362.5|4598
1741701300000|2025-03-11 13:55:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10365.3|10363.3|3267
1741701600000|2025-03-11 14:00:00|10365.8|10363.8|10371.1|10369.1|10371.9|10369.9|10360.2|10358.2|15056
1741701900000|2025-03-11 14:05:00|10370.7|10368.7|10365.6|10363.6|10371.1|10369.1|10365.3|10363.3|10329
1741702200000|2025-03-11 14:10:00|10365.3|10363.3|10368|10366|10368.8|10366.8|10364.9|10362.9|3971
1741702500000|2025-03-11 14:15:00|10368.4|10366.4|10368.8|10366.8|10371.9|10369.9|10367.2|10365.2|6134
1741702800000|2025-03-11 14:20:00|10369.2|10367.2|10371.1|10369.1|10372.3|10370.3|10368.8|10366.8|4477
1741703100000|2025-03-11 14:25:00|10371.5|10369.5|10373.5|10371.5|10373.9|10371.9|10371.1|10369.1|4163
1741703400000|2025-03-11 14:30:00|10373.1|10371.1|10371.5|10369.5|10373.5|10371.5|10370.3|10368.3|7651
1741703700000|2025-03-11 14:35:00|10371.7|10369.7|10373.1|10371.1|10373.5|10371.5|10370.7|10368.7|4130
1741704000000|2025-03-11 14:40:00|10372.7|10370.7|10371.9|10369.9|10374.6|10372.6|10369.9|10367.9|4700
1741704300000|2025-03-11 14:45:00|10372.3|10370.3|10372.3|10370.3|10373.1|10371.1|10371.1|10369.1|4443
1741704600000|2025-03-11 14:50:00|10372.1|10370.1|10368.4|10366.4|10372.3|10370.3|10368.4|10366.4|3983
1741704900000|2025-03-11 14:55:00|10368|10366|10371.1|10369.1|10371.5|10369.5|10368|10366|4918
1741705200000|2025-03-11 15:00:00|10371.5|10369.5|10369.9|10367.9|10371.9|10369.9|10369.2|10367.2|4428
1741705500000|2025-03-11 15:05:00|10370.3|10368.3|10366.8|10364.8|10370.3|10368.3|10366.4|10364.4|3211
1741705800000|2025-03-11 15:10:00|10367.2|10365.2|10366|10364|10367.6|10365.6|10365.3|10363.3|3541
1741706100000|2025-03-11 15:15:00|10365.6|10363.6|10365.3|10363.3|10366|10364|10364.9|10362.9|2566
1741706400000|2025-03-11 15:20:00|10365.5|10363.5|10366.8|10364.8|10366.8|10364.8|10364.5|10362.5|4438
1741706700000|2025-03-11 15:25:00|10366.4|10364.4|10364.5|10362.5|10366.8|10364.8|10363.3|10361.3|4222
1741707000000|2025-03-11 15:30:00|10364.9|10362.9|10363.7|10361.7|10364.9|10362.9|10363.3|10361.3|2862
1741707300000|2025-03-11 15:35:00|10364.1|10362.1|10363.7|10361.7|10364.9|10362.9|10363.3|10361.3|1570
1741707600000|2025-03-11 15:40:00|10363.3|10361.3|10364.9|10362.9|10364.9|10362.9|10362.5|10360.5|2029
1741707900000|2025-03-11 15:45:00|10364.5|10362.5|10364.5|10362.5|10366|10364|10364.5|10362.5|3046
1741708200000|2025-03-11 15:50:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10363.7|10361.7|1739
1741708500000|2025-03-11 15:55:00|10364.5|10362.5|10366.8|10364.8|10366.8|10364.8|10364.1|10362.1|2521
1741708800000|2025-03-11 16:00:00|10367|10365|10366.4|10364.4|10367.6|10365.6|10366|10364|3872
1741709100000|2025-03-11 16:05:00|10366.8|10364.8|10367.2|10365.2|10368.4|10366.4|10366.4|10364.4|3254
1741709400000|2025-03-11 16:10:00|10366.8|10364.8|10368|10366|10368.4|10366.4|10366.8|10364.8|1513
1741709700000|2025-03-11 16:15:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10367.2|10365.2|2630
1741710000000|2025-03-11 16:20:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10366.4|10364.4|2027
1741710300000|2025-03-11 16:25:00|10367.2|10365.2|10366.4|10364.4|10367.6|10365.6|10365.6|10363.6|2768
1741710600000|2025-03-11 16:30:00|10366|10364|10364.9|10362.9|10366.4|10364.4|10364.9|10362.9|2059
1741710900000|2025-03-11 16:35:00|10365.1|10363.1|10366|10364|10366|10364|10364.1|10362.1|2676
1741711200000|2025-03-11 16:40:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10364.5|10362.5|1955
1741711500000|2025-03-11 16:45:00|10365.6|10363.6|10365.6|10363.6|10366.8|10364.8|10365.3|10363.3|2078
1741711800000|2025-03-11 16:50:00|10366|10364|10367.6|10365.6|10368|10366|10365.6|10363.6|3044
1741712100000|2025-03-11 16:55:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10366.4|10364.4|2682
1741712400000|2025-03-11 17:00:00|10368|10366|10368|10366|10368|10366|10367|10365|2725
1741712700000|2025-03-11 17:05:00|10367.6|10365.6|10369.2|10367.2|10369.6|10367.6|10367.6|10365.6|3831
1741713000000|2025-03-11 17:10:00|10368.8|10366.8|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|2422
1741713300000|2025-03-11 17:15:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10368|10366|1351
1741713600000|2025-03-11 17:20:00|10369.6|10367.6|10369.9|10367.9|10371.1|10369.1|10369.2|10367.2|3548
1741713900000|2025-03-11 17:25:00|10369.6|10367.6|10371.1|10369.1|10371.1|10369.1|10369.6|10367.6|3379
1741714200000|2025-03-11 17:30:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10369.9|10367.9|8434
1741714500000|2025-03-11 17:35:00|10371.1|10369.1|10370.3|10368.3|10372.3|10370.3|10370.3|10368.3|2891
1741714800000|2025-03-11 17:40:00|10369.9|10367.9|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|2284
1741715100000|2025-03-11 17:45:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10368.4|10366.4|2927
1741715400000|2025-03-11 17:50:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|2652
1741715700000|2025-03-11 17:55:00|10369.9|10367.9|10369.6|10367.6|10370.7|10368.7|10368.8|10366.8|3743
1741716000000|2025-03-11 18:00:00|10369.2|10367.2|10366|10364|10369.2|10367.2|10365.6|10363.6|7345
1741716300000|2025-03-11 18:05:00|10366.4|10364.4|10365.3|10363.3|10366.4|10364.4|10364.5|10362.5|3307
1741716600000|2025-03-11 18:10:00|10364.9|10362.9|10363.7|10361.7|10365.3|10363.3|10363.3|10361.3|4151
1741716900000|2025-03-11 18:15:00|10363.3|10361.3|10362.5|10360.5|10363.7|10361.7|10362.5|10360.5|5126
1741717200000|2025-03-11 18:20:00|10362.1|10360.1|10361|10359|10362.1|10360.1|10360.6|10358.6|2495
1741717500000|2025-03-11 18:25:00|10361.4|10359.4|10361.4|10359.4|10362.1|10360.1|10360.2|10358.2|5937
1741717800000|2025-03-11 18:30:00|10361.7|10359.7|10362.9|10360.9|10362.9|10360.9|10361|10359|4202
1741718100000|2025-03-11 18:35:00|10363.3|10361.3|10361.7|10359.7|10363.3|10361.3|10361.7|10359.7|2108
1741718400000|2025-03-11 18:40:00|10362.1|10360.1|10359.8|10357.8|10362.5|10360.5|10359|10357|2691
1741718700000|2025-03-11 18:45:00|10360.2|10358.2|10360.2|10358.2|10361.4|10359.4|10359.8|10357.8|2909
1741719000000|2025-03-11 18:50:00|10359.8|10357.8|10359|10357|10360.2|10358.2|10358.6|10356.6|3257
1741719300000|2025-03-11 18:55:00|10358.6|10356.6|10359|10357|10359.8|10357.8|10357.8|10355.8|9719
1741719600000|2025-03-11 19:00:00|10359.4|10357.4|10360.2|10358.2|10360.6|10358.6|10359|10357|4951
1741719900000|2025-03-11 19:05:00|10359.8|10357.8|10357.4|10355.4|10360.2|10358.2|10357.4|10355.4|6650
1741720200000|2025-03-11 19:10:00|10357.8|10355.8|10359|10357|10359|10357|10357.8|10355.8|3325
1741720500000|2025-03-11 19:15:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359|10357|4378
1741720800000|2025-03-11 19:20:00|10359.4|10357.4|10360.2|10358.2|10360.6|10358.6|10358.2|10356.2|4270
1741721100000|2025-03-11 19:25:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359|10357|2352
1741721400000|2025-03-11 19:30:00|10359.4|10357.4|10359.8|10357.8|10360.2|10358.2|10359|10357|3333
1741721700000|2025-03-11 19:35:00|10359.4|10357.4|10360.2|10358.2|10360.2|10358.2|10359|10357|2070
1741722000000|2025-03-11 19:40:00|10360.6|10358.6|10359.4|10357.4|10360.6|10358.6|10359.4|10357.4|2670
1741722300000|2025-03-11 19:45:00|10359|10357|10358.2|10356.2|10359.8|10357.8|10358.2|10356.2|1985
1741722600000|2025-03-11 19:50:00|10358.6|10356.6|10359.4|10357.4|10359.8|10357.8|10358.6|10356.6|4094
1741722900000|2025-03-11 19:55:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|3868
1741723200000|2025-03-11 20:00:00|10359|10357|10358.2|10356.2|10359|10357|10357.8|10355.8|4693
1741723500000|2025-03-11 20:05:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|2964
1741723800000|2025-03-11 20:10:00|10358|10356|10357.1|10355.1|10358|10356|10357.1|10355.1|1276
1741724100000|2025-03-11 20:15:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|1045
1741724400000|2025-03-11 20:20:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|1744
1741724700000|2025-03-11 20:25:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1180
1741725000000|2025-03-11 20:30:00|10356.7|10354.7|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|1309
1741725300000|2025-03-11 20:35:00|10356.7|10354.7|10357.4|10355.4|10357.4|10355.4|10356.7|10354.7|2502
1741725600000|2025-03-11 20:40:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|751
1741725900000|2025-03-11 20:45:00|10356.7|10354.7|10357.4|10355.4|10357.4|10355.4|10356.7|10354.7|1404
1741726200000|2025-03-11 20:50:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|1673
1741726500000|2025-03-11 20:55:00|10357.4|10355.4|10357.6|10355.6|10357.8|10355.8|10357.4|10355.4|2383
1741730400000|2025-03-11 22:00:00|10357.8|10355.8|10357.1|10355.1|10357.8|10355.8|10356.7|10354.7|656
1741730700000|2025-03-11 22:05:00|||||||||56
1741731000000|2025-03-11 22:10:00|10357.3|10355.3|10356.7|10354.7|10357.3|10355.3|10356.3|10354.3|220
1741731300000|2025-03-11 22:15:00|10357.1|10355.1|10356.9|10354.9|10357.1|10355.1|10356.7|10354.7|81
1741731600000|2025-03-11 22:20:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|52
1741731900000|2025-03-11 22:25:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|139
1741732200000|2025-03-11 22:30:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|171
1741732500000|2025-03-11 22:35:00|10357.8|10355.8|10357.4|10355.4|10358|10356|10357.4|10355.4|585
1741732800000|2025-03-11 22:40:00|10357.8|10355.8|10358|10356|10358.2|10356.2|10357.8|10355.8|632
1741733100000|2025-03-11 22:45:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|22
1741733400000|2025-03-11 22:50:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|326
1741733700000|2025-03-11 22:55:00|||||||||105
1741734000000|2025-03-11 23:00:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|147
1741734300000|2025-03-11 23:05:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|196
1741734600000|2025-03-11 23:10:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|35
1741734900000|2025-03-11 23:15:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|97
1741735200000|2025-03-11 23:20:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|103
1741735500000|2025-03-11 23:25:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|93
1741735800000|2025-03-11 23:30:00|10359|10357|10358.8|10356.8|10359|10357|10358.6|10356.6|184
1741736100000|2025-03-11 23:35:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.2|10356.2|366
1741736400000|2025-03-11 23:40:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|252
1741736700000|2025-03-11 23:45:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|74
1741737000000|2025-03-11 23:50:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|180
1741737300000|2025-03-11 23:55:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|539
1741737600000|2025-03-12 00:00:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|222
1741737900000|2025-03-12 00:05:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|193
1741738200000|2025-03-12 00:10:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10358.2|10356.2|1037
1741738500000|2025-03-12 00:15:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|850
1741738800000|2025-03-12 00:20:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|51
1741739100000|2025-03-12 00:25:00|||||||||7
1741739400000|2025-03-12 00:30:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|186
1741739700000|2025-03-12 00:35:00|||||||||156
1741740000000|2025-03-12 00:40:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|71
1741740300000|2025-03-12 00:45:00|||||||||1
1741740600000|2025-03-12 00:50:00|10359|10357|10359|10357|10359|10357|10359|10357|808
1741740900000|2025-03-12 00:55:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|467
1741741200000|2025-03-12 01:00:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|1195
1741741500000|2025-03-12 01:05:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|190
1741741800000|2025-03-12 01:10:00|10359.2|10357.2|10359|10357|10359.4|10357.4|10359|10357|162
1741742100000|2025-03-12 01:15:00|10358.8|10356.8|10359.4|10357.4|10359.4|10357.4|10358.8|10356.8|248
1741742400000|2025-03-12 01:20:00|10359.2|10357.2|10359.4|10357.4|10359.4|10357.4|10359|10357|101
1741742700000|2025-03-12 01:25:00|||||||||5
1741743000000|2025-03-12 01:30:00|10359|10357|10359|10357|10359|10357|10359|10357|163
1741743300000|2025-03-12 01:35:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|374
1741743600000|2025-03-12 01:40:00|10359|10357|10358.6|10356.6|10359|10357|10358.2|10356.2|604
1741743900000|2025-03-12 01:45:00|10359|10357|10359|10357|10359|10357|10359|10357|43
1741744200000|2025-03-12 01:50:00|||||||||160
1741744500000|2025-03-12 01:55:00|||||||||330
1741744800000|2025-03-12 02:00:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|435
1741745100000|2025-03-12 02:05:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.6|10357.6|749
1741745400000|2025-03-12 02:10:00|10359.6|10357.6|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|136
1741745700000|2025-03-12 02:15:00|||||||||60
1741746000000|2025-03-12 02:20:00|10359.4|10357.4|10359.4|10357.4|10359.6|10357.6|10359.4|10357.4|43
1741746300000|2025-03-12 02:25:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|67
1741746600000|2025-03-12 02:30:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|27
1741747200000|2025-03-12 02:40:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|1283
1741747500000|2025-03-12 02:45:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1289
1741747800000|2025-03-12 02:50:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|230
1741748100000|2025-03-12 02:55:00|||||||||4
1741748400000|2025-03-12 03:00:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|108
1741748700000|2025-03-12 03:05:00|10359.2|10357.2|10359.4|10357.4|10359.4|10357.4|10359.2|10357.2|118
1741749000000|2025-03-12 03:10:00|||||||||288
1741749300000|2025-03-12 03:15:00|||||||||12
1741749600000|2025-03-12 03:20:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|648
1741749900000|2025-03-12 03:25:00|10360|10358|10359.8|10357.8|10360|10358|10359.8|10357.8|87
1741750200000|2025-03-12 03:30:00|||||||||46
1741750500000|2025-03-12 03:35:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|55
1741750800000|2025-03-12 03:40:00|||||||||26
1741751100000|2025-03-12 03:45:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|125
1741751400000|2025-03-12 03:50:00|||||||||32
1741751700000|2025-03-12 03:55:00|||||||||10
1741752000000|2025-03-12 04:00:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|702
1741752300000|2025-03-12 04:05:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|220
1741752600000|2025-03-12 04:10:00|||||||||98
1741752900000|2025-03-12 04:15:00|||||||||48
1741753200000|2025-03-12 04:20:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|333
1741753500000|2025-03-12 04:25:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|269
1741753800000|2025-03-12 04:30:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|101
1741754100000|2025-03-12 04:35:00|||||||||256
1741754400000|2025-03-12 04:40:00|||||||||32
1741754700000|2025-03-12 04:45:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|274
1741755000000|2025-03-12 04:50:00|||||||||113
1741755300000|2025-03-12 04:55:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|448
1741755600000|2025-03-12 05:00:00|10361|10359|10361|10359|10361|10359|10361|10359|321
1741755900000|2025-03-12 05:05:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|426
1741756200000|2025-03-12 05:10:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|326
1741756500000|2025-03-12 05:15:00|||||||||547
1741756800000|2025-03-12 05:20:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|431
1741757100000|2025-03-12 05:25:00|||||||||96
1741757400000|2025-03-12 05:30:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|205
1741757700000|2025-03-12 05:35:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|175
1741758000000|2025-03-12 05:40:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|165
1741758300000|2025-03-12 05:45:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|48
1741758600000|2025-03-12 05:50:00|||||||||9
1741758900000|2025-03-12 05:55:00|||||||||40
1741759200000|2025-03-12 06:00:00|||||||||8
1741759500000|2025-03-12 06:05:00|10361.4|10359.4|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|468
1741759800000|2025-03-12 06:10:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|178
1741760100000|2025-03-12 06:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|912
1741760400000|2025-03-12 06:20:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|322
1741760700000|2025-03-12 06:25:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|290
1741761000000|2025-03-12 06:30:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|69
1741761300000|2025-03-12 06:35:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|457
1741761600000|2025-03-12 06:40:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|130
1741761900000|2025-03-12 06:45:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|123
1741762200000|2025-03-12 06:50:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|183
1741762500000|2025-03-12 06:55:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|686
1741762800000|2025-03-12 07:00:00|||||||||110
1741763100000|2025-03-12 07:05:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|682
1741763400000|2025-03-12 07:10:00|||||||||208
1741763700000|2025-03-12 07:15:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1642
1741764000000|2025-03-12 07:20:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10362.9|10360.9|1030
1741764300000|2025-03-12 07:25:00|10363.1|10361.1|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|477
1741764600000|2025-03-12 07:30:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|294
1741764900000|2025-03-12 07:35:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|653
1741765200000|2025-03-12 07:40:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|439
1741765500000|2025-03-12 07:45:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1033
1741765800000|2025-03-12 07:50:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361|10359|1080
1741766100000|2025-03-12 07:55:00|10361|10359|10359.8|10357.8|10361.4|10359.4|10359.8|10357.8|1325
1741766400000|2025-03-12 08:00:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359|10357|1634
1741766700000|2025-03-12 08:05:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|745
1741767000000|2025-03-12 08:10:00|10361|10359|10360.2|10358.2|10361|10359|10360.2|10358.2|502
1741767300000|2025-03-12 08:15:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|241
1741767600000|2025-03-12 08:20:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|229
1741767900000|2025-03-12 08:25:00|10360|10358|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|508
1741768200000|2025-03-12 08:30:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.4|10357.4|965
1741768500000|2025-03-12 08:35:00|10360.2|10358.2|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|1013
1741768800000|2025-03-12 08:40:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|380
1741769100000|2025-03-12 08:45:00|10359|10357|10359.8|10357.8|10359.8|10357.8|10359|10357|1172
1741769400000|2025-03-12 08:50:00|10360.2|10358.2|10359.4|10357.4|10361|10359|10359.4|10357.4|1255
1741769700000|2025-03-12 08:55:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.2|10357.2|529
1741770000000|2025-03-12 09:00:00|10359|10357|10359.4|10357.4|10360.2|10358.2|10359|10357|953
1741770300000|2025-03-12 09:05:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|503
1741770600000|2025-03-12 09:10:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359|10357|852
1741770900000|2025-03-12 09:15:00|10359|10357|10358.2|10356.2|10359.4|10357.4|10358.2|10356.2|711
1741771200000|2025-03-12 09:20:00|10358.4|10356.4|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|846
1741771500000|2025-03-12 09:25:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|451
1741771800000|2025-03-12 09:30:00|10357.8|10355.8|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|896
1741772100000|2025-03-12 09:35:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|345
1741772400000|2025-03-12 09:40:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|243
1741772700000|2025-03-12 09:45:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|473
1741773000000|2025-03-12 09:50:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|597
1741773300000|2025-03-12 09:55:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|1154
1741773600000|2025-03-12 10:00:00|10356.5|10354.5|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|834
1741773900000|2025-03-12 10:05:00|10356.9|10354.9|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|509
1741774200000|2025-03-12 10:10:00|10355.9|10353.9|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|223
1741774500000|2025-03-12 10:15:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|811
1741774800000|2025-03-12 10:20:00|10356.9|10354.9|10357.1|10355.1|10357.1|10355.1|10356.9|10354.9|559
1741775100000|2025-03-12 10:25:00|10356.7|10354.7|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|589
1741775400000|2025-03-12 10:30:00|10356.7|10354.7|10357.4|10355.4|10357.8|10355.8|10356.7|10354.7|833
1741775700000|2025-03-12 10:35:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|406
1741776000000|2025-03-12 10:40:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|231
1741776300000|2025-03-12 10:45:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|298
1741776600000|2025-03-12 10:50:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1851
1741776900000|2025-03-12 10:55:00|||||||||187
1741777200000|2025-03-12 11:00:00|10357.1|10355.1|10356.3|10354.3|10357.1|10355.1|10355.9|10353.9|1858
1741777500000|2025-03-12 11:05:00|10355.9|10353.9|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|1361
1741777800000|2025-03-12 11:10:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.1|10353.1|1155
1741778100000|2025-03-12 11:15:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.3|10352.3|916
1741778400000|2025-03-12 11:20:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|1943
1741778700000|2025-03-12 11:25:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|2081
1741779000000|2025-03-12 11:30:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1643
1741779300000|2025-03-12 11:35:00|10353.5|10351.5|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|1088
1741779600000|2025-03-12 11:40:00|10353.1|10351.1|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|1988
1741779900000|2025-03-12 11:45:00|10353.1|10351.1|10352.4|10350.4|10353.5|10351.5|10352.4|10350.4|4811
1741780200000|2025-03-12 11:50:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352|10350|2539
1741780500000|2025-03-12 11:55:00|10352.2|10350.2|10351.2|10349.2|10352.4|10350.4|10351.2|10349.2|2360
1741780800000|2025-03-12 12:00:00|10351.6|10349.6|10352|10350|10352.8|10350.8|10351.2|10349.2|6236
1741781100000|2025-03-12 12:05:00|10351.6|10349.6|10350.4|10348.4|10351.6|10349.6|10350.4|10348.4|2790
1741781400000|2025-03-12 12:10:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350|10348|2773
1741781700000|2025-03-12 12:15:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350|10348|3055
1741782000000|2025-03-12 12:20:00|10350.6|10348.6|10349.6|10347.6|10350.6|10348.6|10349.2|10347.2|4304
1741782300000|2025-03-12 12:25:00|10350|10348|10349.2|10347.2|10350.2|10348.2|10348.5|10346.5|4658
1741782600000|2025-03-12 12:30:00|10348.9|10346.9|10355.1|10353.1|10365.6|10363.6|10346.9|10344.9|17855
1741782900000|2025-03-12 12:35:00|10355.3|10353.3|10352.8|10350.8|10355.9|10353.9|10350|10348|16810
1741783200000|2025-03-12 12:40:00|10352.4|10350.4|10352.8|10350.8|10353.5|10351.5|10351.6|10349.6|9925
1741783500000|2025-03-12 12:45:00|10353.1|10351.1|10353.9|10351.9|10354.3|10352.3|10351.2|10349.2|8674
1741783800000|2025-03-12 12:50:00|10353.5|10351.5|10348.5|10346.5|10353.9|10351.9|10348.5|10346.5|8980
1741784100000|2025-03-12 12:55:00|10348.9|10346.9|10345.7|10343.7|10349.2|10347.2|10345.7|10343.7|8516
1741784400000|2025-03-12 13:00:00|10346.1|10344.1|10347.7|10345.7|10348.1|10346.1|10345.3|10343.3|6992
1741784700000|2025-03-12 13:05:00|10348.1|10346.1|10348.1|10346.1|10349.2|10347.2|10347.3|10345.3|3947
1741785000000|2025-03-12 13:10:00|10347.7|10345.7|10348.5|10346.5|10348.5|10346.5|10346.9|10344.9|4093
1741785300000|2025-03-12 13:15:00|10348.1|10346.1|10348.9|10346.9|10348.9|10346.9|10347.7|10345.7|2077
1741785600000|2025-03-12 13:20:00|10348.5|10346.5|10349.2|10347.2|10350|10348|10348.1|10346.1|2560
1741785900000|2025-03-12 13:25:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10347.7|10345.7|2879
1741786200000|2025-03-12 13:30:00|10348.5|10346.5|10348.9|10346.9|10349.2|10347.2|10348.1|10346.1|2545
1741786500000|2025-03-12 13:35:00|10348.5|10346.5|10347.7|10345.7|10348.9|10346.9|10347.3|10345.3|3387
1741786800000|2025-03-12 13:40:00|10347.3|10345.3|10349.2|10347.2|10349.6|10347.6|10347.3|10345.3|4377
1741787100000|2025-03-12 13:45:00|10349.6|10347.6|10350.4|10348.4|10351.2|10349.2|10348.9|10346.9|4306
1741787400000|2025-03-12 13:50:00|10350|10348|10351.2|10349.2|10351.2|10349.2|10348.5|10346.5|6052
1741787700000|2025-03-12 13:55:00|10351.6|10349.6|10350.4|10348.4|10353.5|10351.5|10350.4|10348.4|11250
1741788000000|2025-03-12 14:00:00|10350.8|10348.8|10351.2|10349.2|10352.8|10350.8|10350.8|10348.8|3347
1741788300000|2025-03-12 14:05:00|10350.8|10348.8|10350.4|10348.4|10351.2|10349.2|10349.6|10347.6|3140
1741788600000|2025-03-12 14:10:00|10350|10348|10350|10348|10350.8|10348.8|10349.6|10347.6|2236
1741788900000|2025-03-12 14:15:00|10350.4|10348.4|10351.2|10349.2|10352.8|10350.8|10350.4|10348.4|5702
1741789200000|2025-03-12 14:20:00|10350.8|10348.8|10351.2|10349.2|10352.4|10350.4|10350.4|10348.4|2256
1741789500000|2025-03-12 14:25:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.4|10348.4|1891
1741789800000|2025-03-12 14:30:00|10350.8|10348.8|10353.1|10351.1|10353.5|10351.5|10350.8|10348.8|2711
1741790100000|2025-03-12 14:35:00|10353|10351|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|3319
1741790400000|2025-03-12 14:40:00|10353.3|10351.3|10354.3|10352.3|10355.9|10353.9|10353.1|10351.1|7481
1741790700000|2025-03-12 14:45:00|10353.9|10351.9|10355.1|10353.1|10355.5|10353.5|10353.9|10351.9|2793
1741791000000|2025-03-12 14:50:00|10354.7|10352.7|10352.8|10350.8|10355.5|10353.5|10352.4|10350.4|2038
1741791300000|2025-03-12 14:55:00|10353.1|10351.1|10354.7|10352.7|10355.1|10353.1|10352.8|10350.8|2523
1741791600000|2025-03-12 15:00:00|10354.5|10352.5|10355.9|10353.9|10356.3|10354.3|10353.9|10351.9|10230
1741791900000|2025-03-12 15:05:00|10355.5|10353.5|10355.9|10353.9|10356.7|10354.7|10355.1|10353.1|3801
1741792200000|2025-03-12 15:10:00|10356.3|10354.3|10355.5|10353.5|10356.7|10354.7|10355.1|10353.1|2472
1741792500000|2025-03-12 15:15:00|10355.1|10353.1|10354.3|10352.3|10355.9|10353.9|10354.3|10352.3|1857
1741792800000|2025-03-12 15:20:00|10353.9|10351.9|10353.1|10351.1|10354.3|10352.3|10353.1|10351.1|910
1741793100000|2025-03-12 15:25:00|10353.5|10351.5|10352|10350|10353.5|10351.5|10351.6|10349.6|1134
1741793400000|2025-03-12 15:30:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10350.8|10348.8|1877
1741793700000|2025-03-12 15:35:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|3225
1741794000000|2025-03-12 15:40:00|10351|10349|10350.4|10348.4|10351.2|10349.2|10350|10348|2772
1741794300000|2025-03-12 15:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10349.6|10347.6|712
1741794600000|2025-03-12 15:50:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|1115
1741794900000|2025-03-12 15:55:00|10350.4|10348.4|10349.6|10347.6|10350.8|10348.8|10349.6|10347.6|3121
1741795200000|2025-03-12 16:00:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|1594
1741795500000|2025-03-12 16:05:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|2275
1741795800000|2025-03-12 16:10:00|10348.9|10346.9|10348.5|10346.5|10349.6|10347.6|10348.5|10346.5|2384
1741796100000|2025-03-12 16:15:00|10348.9|10346.9|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|1947
1741796400000|2025-03-12 16:20:00|10348.1|10346.1|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|1595
1741796700000|2025-03-12 16:25:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|1797
1741797000000|2025-03-12 16:30:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|1809
1741797300000|2025-03-12 16:35:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|745
1741797600000|2025-03-12 16:40:00|10349.4|10347.4|10350.4|10348.4|10350.4|10348.4|10349.4|10347.4|3580
1741797900000|2025-03-12 16:45:00|10350|10348|10349.2|10347.2|10350.8|10348.8|10348.9|10346.9|5010
1741798200000|2025-03-12 16:50:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10348.9|10346.9|2109
1741798500000|2025-03-12 16:55:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|1285
1741798800000|2025-03-12 17:00:00|10350|10348|10350.8|10348.8|10350.8|10348.8|10349.6|10347.6|1911
1741799100000|2025-03-12 17:05:00|10351|10349|10350.4|10348.4|10351.4|10349.4|10350|10348|2282
1741799400000|2025-03-12 17:10:00|10350|10348|10349.2|10347.2|10350.4|10348.4|10349.2|10347.2|2522
1741799700000|2025-03-12 17:15:00|10349.6|10347.6|10350.4|10348.4|10350.8|10348.8|10349.2|10347.2|2042
1741800000000|2025-03-12 17:20:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|1629
1741800300000|2025-03-12 17:25:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|365
1741800600000|2025-03-12 17:30:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10348.9|10346.9|1530
1741800900000|2025-03-12 17:35:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|1660
1741801200000|2025-03-12 17:40:00|10348.9|10346.9|10349.6|10347.6|10350|10348|10348.9|10346.9|849
1741801500000|2025-03-12 17:45:00|10350|10348|10350.8|10348.8|10350.8|10348.8|10349.2|10347.2|1494
1741801800000|2025-03-12 17:50:00|10351.2|10349.2|10352|10350|10352|10350|10350.8|10348.8|1204
1741802100000|2025-03-12 17:55:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352|10350|2039
1741802400000|2025-03-12 18:00:00|10352.4|10350.4|10351.2|10349.2|10352.4|10350.4|10351.2|10349.2|2151
1741802700000|2025-03-12 18:05:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|1162
1741803000000|2025-03-12 18:10:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|1049
1741803300000|2025-03-12 18:15:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|1579
1741803600000|2025-03-12 18:20:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|854
1741803900000|2025-03-12 18:25:00|10350.8|10348.8|10349.2|10347.2|10350.8|10348.8|10349.2|10347.2|1666
1741804200000|2025-03-12 18:30:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|2794
1741804500000|2025-03-12 18:35:00|10348.9|10346.9|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|1209
1741804800000|2025-03-12 18:40:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|2005
1741805100000|2025-03-12 18:45:00|10346.9|10344.9|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|1464
1741805400000|2025-03-12 18:50:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|1163
1741805700000|2025-03-12 18:55:00|10348.5|10346.5|10347.7|10345.7|10348.5|10346.5|10347.3|10345.3|3808
1741806000000|2025-03-12 19:00:00|10347.9|10345.9|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|3112
1741806300000|2025-03-12 19:05:00|10346.9|10344.9|10347.7|10345.7|10347.7|10345.7|10346.9|10344.9|2570
1741806600000|2025-03-12 19:10:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|1360
1741806900000|2025-03-12 19:15:00|10347.5|10345.5|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|2011
1741807200000|2025-03-12 19:20:00|10347.3|10345.3|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|2193
1741807500000|2025-03-12 19:25:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|1323
1741807800000|2025-03-12 19:30:00|10346.5|10344.5|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|1015
1741808100000|2025-03-12 19:35:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|1027
1741808400000|2025-03-12 19:40:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1487
1741808700000|2025-03-12 19:45:00|10346.9|10344.9|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|2247
1741809000000|2025-03-12 19:50:00|10347.7|10345.7|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|1519
1741809300000|2025-03-12 19:55:00|10347.1|10345.1|10348.1|10346.1|10348.5|10346.5|10346.9|10344.9|3924
1741809600000|2025-03-12 20:00:00|10347.7|10345.7|10348.5|10346.5|10348.5|10346.5|10347.7|10345.7|2120
1741809900000|2025-03-12 20:05:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.5|10346.5|1426
1741810200000|2025-03-12 20:10:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|2617
1741810500000|2025-03-12 20:15:00|10349.6|10347.6|10348.5|10346.5|10349.6|10347.6|10348.5|10346.5|709
1741810800000|2025-03-12 20:20:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|848
1741811100000|2025-03-12 20:25:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|650
1741811400000|2025-03-12 20:30:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|496
1741811700000|2025-03-12 20:35:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|339
1741812000000|2025-03-12 20:40:00|||||||||107
1741812300000|2025-03-12 20:45:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|2198
1741812600000|2025-03-12 20:50:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|718
1741812900000|2025-03-12 20:55:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|611
1741816800000|2025-03-12 22:00:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|59
1741817400000|2025-03-12 22:10:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|360
1741817700000|2025-03-12 22:15:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|110
1741818000000|2025-03-12 22:20:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|44
1741818300000|2025-03-12 22:25:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|78
1741818900000|2025-03-12 22:35:00|||||||||111
1741819200000|2025-03-12 22:40:00|||||||||9
1741819500000|2025-03-12 22:45:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|40
1741819800000|2025-03-12 22:50:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|28
1741820100000|2025-03-12 22:55:00|||||||||4
1741820400000|2025-03-12 23:00:00|10347.9|10345.9|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|329
1741820700000|2025-03-12 23:05:00|10347.5|10345.5|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|635
1741821000000|2025-03-12 23:10:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|131
1741821300000|2025-03-12 23:15:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|119
1741821600000|2025-03-12 23:20:00|||||||||1
1741821900000|2025-03-12 23:25:00|||||||||1
1741822200000|2025-03-12 23:30:00|||||||||49
1741822500000|2025-03-12 23:35:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|278
1741822800000|2025-03-12 23:40:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|41
1741823100000|2025-03-12 23:45:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|59
1741823400000|2025-03-12 23:50:00|||||||||57
1741823700000|2025-03-12 23:55:00|||||||||5
1741824000000|2025-03-13 00:00:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|605
1741824300000|2025-03-13 00:05:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|74
1741824600000|2025-03-13 00:10:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|199
1741824900000|2025-03-13 00:15:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|67
1741825200000|2025-03-13 00:20:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|528
1741825500000|2025-03-13 00:25:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|103
1741825800000|2025-03-13 00:30:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|128
1741826100000|2025-03-13 00:35:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|50
1741826400000|2025-03-13 00:40:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|54
1741826700000|2025-03-13 00:45:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|305
1741827000000|2025-03-13 00:50:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|416
1741827300000|2025-03-13 00:55:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|472
1741827600000|2025-03-13 01:00:00|10349|10347|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|478
1741827900000|2025-03-13 01:05:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|198
1741828200000|2025-03-13 01:10:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|152
1741828500000|2025-03-13 01:15:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|150
1741828800000|2025-03-13 01:20:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|347
1741829100000|2025-03-13 01:25:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|92
1741829400000|2025-03-13 01:30:00|10348.7|10346.7|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|637
1741829700000|2025-03-13 01:35:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|28
1741830000000|2025-03-13 01:40:00|10348.7|10346.7|10349.6|10347.6|10349.6|10347.6|10348.5|10346.5|367
1741830300000|2025-03-13 01:45:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|47
1741830600000|2025-03-13 01:50:00|||||||||291
1741830900000|2025-03-13 01:55:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|25
1741831200000|2025-03-13 02:00:00|||||||||30
1741831500000|2025-03-13 02:05:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|411
1741831800000|2025-03-13 02:10:00|||||||||294
1741832100000|2025-03-13 02:15:00|||||||||77
1741832400000|2025-03-13 02:20:00|||||||||94
1741832700000|2025-03-13 02:25:00|10350|10348|10350|10348|10350|10348|10350|10348|259
1741833000000|2025-03-13 02:30:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|244
1741833300000|2025-03-13 02:35:00|||||||||108
1741833600000|2025-03-13 02:40:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|153
1741833900000|2025-03-13 02:45:00|||||||||61
1741834200000|2025-03-13 02:50:00|||||||||16
1741834500000|2025-03-13 02:55:00|||||||||31
1741834800000|2025-03-13 03:00:00|||||||||88
1741835100000|2025-03-13 03:05:00|||||||||21
1741835700000|2025-03-13 03:15:00|||||||||318
1741836000000|2025-03-13 03:20:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|168
1741836300000|2025-03-13 03:25:00|||||||||18
1741836600000|2025-03-13 03:30:00|||||||||10
1741836900000|2025-03-13 03:35:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|114
1741837200000|2025-03-13 03:40:00|||||||||56
1741837500000|2025-03-13 03:45:00|||||||||27
1741837800000|2025-03-13 03:50:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|72
1741838100000|2025-03-13 03:55:00|||||||||6
1741838400000|2025-03-13 04:00:00|||||||||26
1741838700000|2025-03-13 04:05:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|215
1741839000000|2025-03-13 04:10:00|||||||||57
1741839300000|2025-03-13 04:15:00|||||||||16
1741839600000|2025-03-13 04:20:00|||||||||1
1741839900000|2025-03-13 04:25:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|25
1741840200000|2025-03-13 04:30:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|751
1741840500000|2025-03-13 04:35:00|||||||||24
1741840800000|2025-03-13 04:40:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|198
1741841100000|2025-03-13 04:45:00|||||||||31
1741841400000|2025-03-13 04:50:00|||||||||155
1741841700000|2025-03-13 04:55:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|131
1741842000000|2025-03-13 05:00:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|401
1741842300000|2025-03-13 05:05:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|105
1741842600000|2025-03-13 05:10:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|404
1741842900000|2025-03-13 05:15:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|204
1741843200000|2025-03-13 05:20:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|97
1741843500000|2025-03-13 05:25:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|236
1741843800000|2025-03-13 05:30:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|139
1741844100000|2025-03-13 05:35:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|328
1741844400000|2025-03-13 05:40:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|66
1741844700000|2025-03-13 05:45:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|149
1741845000000|2025-03-13 05:50:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|155
1741845300000|2025-03-13 05:55:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|237
1741845600000|2025-03-13 06:00:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|208
1741845900000|2025-03-13 06:05:00|10350.4|10348.4|10351.2|10349.2|10351.4|10349.4|10350.4|10348.4|320
1741846200000|2025-03-13 06:10:00|10351.4|10349.4|10350.8|10348.8|10351.4|10349.4|10350.8|10348.8|66
1741846500000|2025-03-13 06:15:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|436
1741846800000|2025-03-13 06:20:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|865
1741847100000|2025-03-13 06:25:00|10352|10350|10352|10350|10352.4|10350.4|10351.6|10349.6|278
1741847400000|2025-03-13 06:30:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10351.8|10349.8|1966
1741847700000|2025-03-13 06:35:00|10352|10350|10352|10350|10352.4|10350.4|10351.6|10349.6|2460
1741848000000|2025-03-13 06:40:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|101
1741848300000|2025-03-13 06:45:00|10351.8|10349.8|10351.2|10349.2|10352|10350|10351.2|10349.2|525
1741848600000|2025-03-13 06:50:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351|10349|246
1741848900000|2025-03-13 06:55:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|437
1741849200000|2025-03-13 07:00:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|730
1741849500000|2025-03-13 07:05:00|10350.2|10348.2|10350.4|10348.4|10350.8|10348.8|10350|10348|766
1741849800000|2025-03-13 07:10:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10350|10348|675
1741850100000|2025-03-13 07:15:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|291
1741850400000|2025-03-13 07:20:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|479
1741850700000|2025-03-13 07:25:00|10350|10348|10349.6|10347.6|10350|10348|10349.2|10347.2|348
1741851000000|2025-03-13 07:30:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|672
1741851300000|2025-03-13 07:35:00|10349.6|10347.6|10350.8|10348.8|10350.8|10348.8|10349.6|10347.6|580
1741851600000|2025-03-13 07:40:00|10350.6|10348.6|10350.4|10348.4|10350.8|10348.8|10350|10348|670
1741851900000|2025-03-13 07:45:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|620
1741852200000|2025-03-13 07:50:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|925
1741852500000|2025-03-13 07:55:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|1294
1741852800000|2025-03-13 08:00:00|10350|10348|10350.2|10348.2|10350.8|10348.8|10350|10348|1183
1741853100000|2025-03-13 08:05:00|10350|10348|10350|10348|10350.8|10348.8|10350|10348|527
1741853400000|2025-03-13 08:10:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|584
1741853700000|2025-03-13 08:15:00|10350.4|10348.4|10350.8|10348.8|10351.6|10349.6|10350|10348|1159
1741854000000|2025-03-13 08:20:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10349.8|10347.8|440
1741854300000|2025-03-13 08:25:00|10350.2|10348.2|10350|10348|10350.4|10348.4|10349.6|10347.6|502
1741854600000|2025-03-13 08:30:00|10349.6|10347.6|10350|10348|10350.4|10348.4|10349.6|10347.6|508
1741854900000|2025-03-13 08:35:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10350|10348|344
1741855200000|2025-03-13 08:40:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|763
1741855500000|2025-03-13 08:45:00|10350.6|10348.6|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|348
1741855800000|2025-03-13 08:50:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|669
1741856100000|2025-03-13 08:55:00|10350|10348|10350|10348|10350|10348|10350|10348|479
1741856400000|2025-03-13 09:00:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|204
1741856700000|2025-03-13 09:05:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|471
1741857000000|2025-03-13 09:10:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|557
1741857300000|2025-03-13 09:15:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|389
1741857600000|2025-03-13 09:20:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|684
1741857900000|2025-03-13 09:25:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|190
1741858200000|2025-03-13 09:30:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|1039
1741858500000|2025-03-13 09:35:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|182
1741858800000|2025-03-13 09:40:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|478
1741859100000|2025-03-13 09:45:00|10347.9|10345.9|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|271
1741859400000|2025-03-13 09:50:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|596
1741859700000|2025-03-13 09:55:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|603
1741860000000|2025-03-13 10:00:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|863
1741860300000|2025-03-13 10:05:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|849
1741860600000|2025-03-13 10:10:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|498
1741860900000|2025-03-13 10:15:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|598
1741861200000|2025-03-13 10:20:00|10347.7|10345.7|10346.9|10344.9|10348.1|10346.1|10346.5|10344.5|2067
1741861500000|2025-03-13 10:25:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|1736
1741861800000|2025-03-13 10:30:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|267
1741862100000|2025-03-13 10:35:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|272
1741862400000|2025-03-13 10:40:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|758
1741862700000|2025-03-13 10:45:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|323
1741863000000|2025-03-13 10:50:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|567
1741863300000|2025-03-13 10:55:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|359
1741863600000|2025-03-13 11:00:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|1143
1741863900000|2025-03-13 11:05:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|580
1741864200000|2025-03-13 11:10:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|188
1741864500000|2025-03-13 11:15:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10344.2|10342.2|5299
1741864800000|2025-03-13 11:20:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|1404
1741865100000|2025-03-13 11:25:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|757
1741865400000|2025-03-13 11:30:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|847
1741865700000|2025-03-13 11:35:00|10346.1|10344.1|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|1370
1741866000000|2025-03-13 11:40:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|608
1741866300000|2025-03-13 11:45:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|969
1741866600000|2025-03-13 11:50:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|2394
1741866900000|2025-03-13 11:55:00|10346.5|10344.5|10346.1|10344.1|10347.7|10345.7|10346.1|10344.1|4391
1741867200000|2025-03-13 12:00:00|10346.5|10344.5|10346.9|10344.9|10347.7|10345.7|10346.5|10344.5|3480
1741867500000|2025-03-13 12:05:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10346.9|10344.9|1415
1741867800000|2025-03-13 12:10:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|1001
1741868100000|2025-03-13 12:15:00|10348.5|10346.5|10346.9|10344.9|10348.5|10346.5|10346.5|10344.5|1999
1741868400000|2025-03-13 12:20:00|10347.3|10345.3|10346.1|10344.1|10347.3|10345.3|10345.7|10343.7|2028
1741868700000|2025-03-13 12:25:00|10346.5|10344.5|10347.1|10345.1|10347.5|10345.5|10346.1|10344.1|2927
1741869000000|2025-03-13 12:30:00|10351.4|10349.4|10344.6|10342.6|10352.2|10350.2|10344.2|10342.2|11649
1741869300000|2025-03-13 12:35:00|10344.2|10342.2|10346.9|10344.9|10346.9|10344.9|10343.4|10341.4|9239
1741869600000|2025-03-13 12:40:00|10346.5|10344.5|10343.8|10341.8|10346.9|10344.9|10343.8|10341.8|8196
1741869900000|2025-03-13 12:45:00|10344.2|10342.2|10344.9|10342.9|10345.3|10343.3|10343.8|10341.8|8813
1741870200000|2025-03-13 12:50:00|10345.3|10343.3|10346.9|10344.9|10347.3|10345.3|10344.6|10342.6|3809
1741870500000|2025-03-13 12:55:00|10346.5|10344.5|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|2890
1741870800000|2025-03-13 13:00:00|10345.7|10343.7|10344.9|10342.9|10346.9|10344.9|10344.6|10342.6|2686
1741871100000|2025-03-13 13:05:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.2|10342.2|1973
1741871400000|2025-03-13 13:10:00|10344.6|10342.6|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|1811
1741871700000|2025-03-13 13:15:00|10344.9|10342.9|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|1111
1741872000000|2025-03-13 13:20:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|3027
1741872300000|2025-03-13 13:25:00|10346.1|10344.1|10346.9|10344.9|10346.9|10344.9|10345.7|10343.7|1251
1741872600000|2025-03-13 13:30:00|10347.3|10345.3|10346.5|10344.5|10347.7|10345.7|10346.1|10344.1|5536
1741872900000|2025-03-13 13:35:00|10346.3|10344.3|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|8240
1741873200000|2025-03-13 13:40:00|10345.3|10343.3|10344.6|10342.6|10345.7|10343.7|10344.2|10342.2|3241
1741873500000|2025-03-13 13:45:00|10344.9|10342.9|10344.2|10342.2|10344.9|10342.9|10343.8|10341.8|3122
1741873800000|2025-03-13 13:50:00|10344.6|10342.6|10346.5|10344.5|10346.5|10344.5|10344.6|10342.6|3816
1741874100000|2025-03-13 13:55:00|10346.7|10344.7|10346.1|10344.1|10347.3|10345.3|10346.1|10344.1|3752
1741874400000|2025-03-13 14:00:00|10346.5|10344.5|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|3510
1741874700000|2025-03-13 14:05:00|10346.9|10344.9|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|853
1741875000000|2025-03-13 14:10:00|10346.5|10344.5|10345.3|10343.3|10346.5|10344.5|10344.9|10342.9|2572
1741875300000|2025-03-13 14:15:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|977
1741875600000|2025-03-13 14:20:00|10345.3|10343.3|10345.7|10343.7|10346.5|10344.5|10344.9|10342.9|1162
1741875900000|2025-03-13 14:25:00|10345.3|10343.3|10346.1|10344.1|10346.5|10344.5|10345.3|10343.3|2333
1741876200000|2025-03-13 14:30:00|10345.7|10343.7|10346.5|10344.5|10346.9|10344.9|10344.9|10342.9|2393
1741876500000|2025-03-13 14:35:00|10346.1|10344.1|10347.7|10345.7|10347.7|10345.7|10346.1|10344.1|2571
1741876800000|2025-03-13 14:40:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10346.5|10344.5|2276
1741877100000|2025-03-13 14:45:00|10347.3|10345.3|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|3557
1741877400000|2025-03-13 14:50:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|2207
1741877700000|2025-03-13 14:55:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|2000
1741878000000|2025-03-13 15:00:00|10348.1|10346.1|10346.9|10344.9|10348.5|10346.5|10346.9|10344.9|2306
1741878300000|2025-03-13 15:05:00|10347.3|10345.3|10347.7|10345.7|10348.1|10346.1|10346.9|10344.9|1928
1741878600000|2025-03-13 15:10:00|10347.3|10345.3|10349.2|10347.2|10349.6|10347.6|10347.3|10345.3|2200
1741878900000|2025-03-13 15:15:00|10349.6|10347.6|10350|10348|10350.4|10348.4|10349.2|10347.2|2447
1741879200000|2025-03-13 15:20:00|10349.6|10347.6|10349.6|10347.6|10350.8|10348.8|10349.6|10347.6|1138
1741879500000|2025-03-13 15:25:00|10350|10348|10351.2|10349.2|10351.6|10349.6|10349.6|10347.6|3194
1741879800000|2025-03-13 15:30:00|10350.8|10348.8|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|1953
1741880100000|2025-03-13 15:35:00|10351.2|10349.2|10352|10350|10352.4|10350.4|10351.2|10349.2|1972
1741880400000|2025-03-13 15:40:00|10352.4|10350.4|10350.8|10348.8|10352.8|10350.8|10350|10348|11579
1741880700000|2025-03-13 15:45:00|10351.2|10349.2|10350|10348|10352|10350|10350|10348|5881
1741881000000|2025-03-13 15:50:00|10350.4|10348.4|10351.2|10349.2|10351.6|10349.6|10349.6|10347.6|4642
1741881300000|2025-03-13 15:55:00|10350.8|10348.8|10351.6|10349.6|10352|10350|10350.8|10348.8|2518
1741881600000|2025-03-13 16:00:00|10351.2|10349.2|10350|10348|10351.6|10349.6|10349.6|10347.6|3299
1741881900000|2025-03-13 16:05:00|10349.6|10347.6|10349.2|10347.2|10350.4|10348.4|10349.2|10347.2|3280
1741882200000|2025-03-13 16:10:00|10349.6|10347.6|10350|10348|10350|10348|10349.2|10347.2|1816
1741882500000|2025-03-13 16:15:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|2300
1741882800000|2025-03-13 16:20:00|10350|10348|10350.8|10348.8|10351.2|10349.2|10349.6|10347.6|3225
1741883100000|2025-03-13 16:25:00|10351|10349|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|1675
1741883400000|2025-03-13 16:30:00|10351.2|10349.2|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|2250
1741883700000|2025-03-13 16:35:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350|10348|1440
1741884000000|2025-03-13 16:40:00|10350|10348|10351.2|10349.2|10351.6|10349.6|10350|10348|3536
1741884300000|2025-03-13 16:45:00|10351.6|10349.6|10352.4|10350.4|10352.8|10350.8|10351.2|10349.2|4515
1741884600000|2025-03-13 16:50:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10351.2|10349.2|6236
1741884900000|2025-03-13 16:55:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|2757
1741885200000|2025-03-13 17:00:00|10353.3|10351.3|10353.9|10351.9|10355.1|10353.1|10352.8|10350.8|4402
1741885500000|2025-03-13 17:05:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.1|10351.1|1680
1741885800000|2025-03-13 17:10:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|2316
1741886100000|2025-03-13 17:15:00|10354.7|10352.7|10356.7|10354.7|10357.1|10355.1|10354.7|10352.7|7387
1741886400000|2025-03-13 17:20:00|10356.3|10354.3|10355.9|10353.9|10357.1|10355.1|10355.5|10353.5|2470
1741886700000|2025-03-13 17:25:00|10355.7|10353.7|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|973
1741887000000|2025-03-13 17:30:00|10356.3|10354.3|10357.4|10355.4|10357.4|10355.4|10355.9|10353.9|3855
1741887300000|2025-03-13 17:35:00|10357.8|10355.8|10359|10357|10359|10357|10357.4|10355.4|5446
1741887600000|2025-03-13 17:40:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10358.2|10356.2|3047
1741887900000|2025-03-13 17:45:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|4124
1741888200000|2025-03-13 17:50:00|10359.8|10357.8|10358.2|10356.2|10359.8|10357.8|10357.8|10355.8|5746
1741888500000|2025-03-13 17:55:00|10358.6|10356.6|10359.8|10357.8|10360.2|10358.2|10358.2|10356.2|3356
1741888800000|2025-03-13 18:00:00|10360.2|10358.2|10358.6|10356.6|10360.2|10358.2|10357.8|10355.8|4903
1741889100000|2025-03-13 18:05:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|3129
1741889400000|2025-03-13 18:10:00|10357.4|10355.4|10357.1|10355.1|10357.8|10355.8|10357.1|10355.1|2755
1741889700000|2025-03-13 18:15:00|10357.4|10355.4|10357.1|10355.1|10357.8|10355.8|10356.5|10354.5|4985
1741890000000|2025-03-13 18:20:00|10356.7|10354.7|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|1062
1741890300000|2025-03-13 18:25:00|10356.3|10354.3|10357.1|10355.1|10357.8|10355.8|10356.3|10354.3|1553
1741890600000|2025-03-13 18:30:00|10357.4|10355.4|10356.3|10354.3|10357.4|10355.4|10355.9|10353.9|954
1741890900000|2025-03-13 18:35:00|10356.7|10354.7|10356.3|10354.3|10357.1|10355.1|10355.9|10353.9|2175
1741891200000|2025-03-13 18:40:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|3270
1741891500000|2025-03-13 18:45:00|10356.3|10354.3|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|1250
1741891800000|2025-03-13 18:50:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|1443
1741892100000|2025-03-13 18:55:00|10355.9|10353.9|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|3574
1741892400000|2025-03-13 19:00:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|1167
1741892700000|2025-03-13 19:05:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1157
1741893000000|2025-03-13 19:10:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|694
1741893300000|2025-03-13 19:15:00|10356.7|10354.7|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|1940
1741893600000|2025-03-13 19:20:00|10356.7|10354.7|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|1380
1741893900000|2025-03-13 19:25:00|10356.3|10354.3|10357.1|10355.1|10357.8|10355.8|10356.1|10354.1|1774
1741894200000|2025-03-13 19:30:00|10356.7|10354.7|10357.8|10355.8|10358.2|10356.2|10356.7|10354.7|2853
1741894500000|2025-03-13 19:35:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10356.3|10354.3|6058
1741894800000|2025-03-13 19:40:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|2150
1741895100000|2025-03-13 19:45:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|1441
1741895400000|2025-03-13 19:50:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|3451
1741895700000|2025-03-13 19:55:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|15369
1741896000000|2025-03-13 20:00:00|10356.3|10354.3|10355.5|10353.5|10356.7|10354.7|10355.5|10353.5|5532
1741896300000|2025-03-13 20:05:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|1613
1741896600000|2025-03-13 20:10:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|2234
1741896900000|2025-03-13 20:15:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|1448
1741897200000|2025-03-13 20:20:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|886
1741897500000|2025-03-13 20:25:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|322
1741897800000|2025-03-13 20:30:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|3248
1741898100000|2025-03-13 20:35:00|10355.5|10353.5|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|1327
1741898400000|2025-03-13 20:40:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|1888
1741898700000|2025-03-13 20:45:00|10355.1|10353.1|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|1373
1741899000000|2025-03-13 20:50:00|10355.3|10353.3|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|883
1741899300000|2025-03-13 20:55:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|701
1741903200000|2025-03-13 22:00:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|466
1741903500000|2025-03-13 22:05:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|280
1741903800000|2025-03-13 22:10:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|134
1741904100000|2025-03-13 22:15:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|255
1741904400000|2025-03-13 22:20:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|12
1741904700000|2025-03-13 22:25:00|10355.3|10353.3|10355.9|10353.9|10355.9|10353.9|10355.3|10353.3|532
1741905000000|2025-03-13 22:30:00|10355.7|10353.7|10355.5|10353.5|10355.7|10353.7|10355.5|10353.5|279
1741905300000|2025-03-13 22:35:00|||||||||33
1741905600000|2025-03-13 22:40:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|93
1741905900000|2025-03-13 22:45:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|34
1741906200000|2025-03-13 22:50:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|59
1741906500000|2025-03-13 22:55:00|||||||||2
1741906800000|2025-03-13 23:00:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|61
1741907100000|2025-03-13 23:05:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|129
1741907700000|2025-03-13 23:15:00|||||||||98
1741908000000|2025-03-13 23:20:00|||||||||1
1741908300000|2025-03-13 23:25:00|||||||||55
1741908600000|2025-03-13 23:30:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|130
1741908900000|2025-03-13 23:35:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|47
1741909200000|2025-03-13 23:40:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|124
1741909500000|2025-03-13 23:45:00|||||||||4
1741909800000|2025-03-13 23:50:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|71
1741910100000|2025-03-13 23:55:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|144
1741910400000|2025-03-14 00:00:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|188
1741910700000|2025-03-14 00:05:00|10354.9|10352.9|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|134
1741911000000|2025-03-14 00:10:00|||||||||2
1741911300000|2025-03-14 00:15:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|116
1741911600000|2025-03-14 00:20:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|494
1741911900000|2025-03-14 00:25:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|167
1741912200000|2025-03-14 00:30:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|973
1741912500000|2025-03-14 00:35:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|323
1741912800000|2025-03-14 00:40:00|||||||||186
1741913100000|2025-03-14 00:45:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|306
1741913400000|2025-03-14 00:50:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|75
1741913700000|2025-03-14 00:55:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|92
1741914000000|2025-03-14 01:00:00|10353.3|10351.3|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|24
1741914300000|2025-03-14 01:05:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|112
1741914600000|2025-03-14 01:10:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|54
1741914900000|2025-03-14 01:15:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|133
1741915200000|2025-03-14 01:20:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|61
1741915500000|2025-03-14 01:25:00|||||||||5
1741915800000|2025-03-14 01:30:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|42
1741916100000|2025-03-14 01:35:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|606
1741916400000|2025-03-14 01:40:00|||||||||45
1741916700000|2025-03-14 01:45:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|106
1741917000000|2025-03-14 01:50:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|42
1741917300000|2025-03-14 01:55:00|10353.7|10351.7|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|371
1741917600000|2025-03-14 02:00:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|108
1741917900000|2025-03-14 02:05:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|168
1741918200000|2025-03-14 02:10:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|2550
1741918500000|2025-03-14 02:15:00|||||||||30
1741919100000|2025-03-14 02:25:00|||||||||754
1741919400000|2025-03-14 02:30:00|||||||||21
1741919700000|2025-03-14 02:35:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|167
1741920000000|2025-03-14 02:40:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|51
1741920300000|2025-03-14 02:45:00|||||||||293
1741920600000|2025-03-14 02:50:00|10353.1|10351.1|10353.1|10351.1|10353.3|10351.3|10353.1|10351.1|126
1741920900000|2025-03-14 02:55:00|||||||||6
1741921200000|2025-03-14 03:00:00|10352.8|10350.8|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|227
1741921500000|2025-03-14 03:05:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|325
1741921800000|2025-03-14 03:10:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|663
1741922100000|2025-03-14 03:15:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|57
1741922400000|2025-03-14 03:20:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|43
1741922700000|2025-03-14 03:25:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|67
1741923000000|2025-03-14 03:30:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|169
1741923300000|2025-03-14 03:35:00|||||||||42
1741923600000|2025-03-14 03:40:00|10352|10350|10352|10350|10352|10350|10352|10350|54
1741923900000|2025-03-14 03:45:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|122
1741924200000|2025-03-14 03:50:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|97
1741924500000|2025-03-14 03:55:00|10351.8|10349.8|10351.6|10349.6|10352|10350|10351.6|10349.6|89
1741924800000|2025-03-14 04:00:00|10352|10350|10352|10350|10352|10350|10352|10350|32
1741925100000|2025-03-14 04:05:00|||||||||102
1741925400000|2025-03-14 04:10:00|||||||||62
1741925700000|2025-03-14 04:15:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|69
1741926000000|2025-03-14 04:20:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.6|10349.6|117
1741926300000|2025-03-14 04:25:00|10352|10350|10352|10350|10352|10350|10352|10350|44
1741926600000|2025-03-14 04:30:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|133
1741926900000|2025-03-14 04:35:00|||||||||73
1741927200000|2025-03-14 04:40:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|71
1741927800000|2025-03-14 04:50:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|32
1741928100000|2025-03-14 04:55:00|||||||||8
1741928400000|2025-03-14 05:00:00|||||||||8
1741928700000|2025-03-14 05:05:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|137
1741929000000|2025-03-14 05:10:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|47
1741929300000|2025-03-14 05:15:00|10352|10350|10352|10350|10352|10350|10352|10350|204
1741929600000|2025-03-14 05:20:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|352
1741929900000|2025-03-14 05:25:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|89
1741930200000|2025-03-14 05:30:00|10352|10350|10352|10350|10352|10350|10352|10350|19
1741930500000|2025-03-14 05:35:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|377
1741930800000|2025-03-14 05:40:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|153
1741931100000|2025-03-14 05:45:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|98
1741931400000|2025-03-14 05:50:00|||||||||37
1741931700000|2025-03-14 05:55:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|21
1741932000000|2025-03-14 06:00:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353|10351|255
1741932300000|2025-03-14 06:05:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|160
1741932600000|2025-03-14 06:10:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|317
1741932900000|2025-03-14 06:15:00|||||||||24
1741933200000|2025-03-14 06:20:00|||||||||285
1741933500000|2025-03-14 06:25:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|305
1741933800000|2025-03-14 06:30:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|177
1741934100000|2025-03-14 06:35:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|438
1741934400000|2025-03-14 06:40:00|||||||||36
1741934700000|2025-03-14 06:45:00|10352|10350|10352.8|10350.8|10352.8|10350.8|10352|10350|338
1741935000000|2025-03-14 06:50:00|||||||||5
1741935300000|2025-03-14 06:55:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|819
1741935600000|2025-03-14 07:00:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1246
1741935900000|2025-03-14 07:05:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.6|10350.6|140
1741936200000|2025-03-14 07:10:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|426
1741936500000|2025-03-14 07:15:00|10352.8|10350.8|10352|10350|10352.8|10350.8|10352|10350|791
1741936800000|2025-03-14 07:20:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|227
1741937100000|2025-03-14 07:25:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10352|10350|596
1741937400000|2025-03-14 07:30:00|10352.8|10350.8|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|1057
1741937700000|2025-03-14 07:35:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|274
1741938000000|2025-03-14 07:40:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|236
1741938300000|2025-03-14 07:45:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|568
1741938600000|2025-03-14 07:50:00|10352.8|10350.8|10352|10350|10352.8|10350.8|10352|10350|276
1741938900000|2025-03-14 07:55:00|10352.4|10350.4|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|785
1741939200000|2025-03-14 08:00:00|10353.5|10351.5|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|1030
1741939500000|2025-03-14 08:05:00|10353.9|10351.9|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|262
1741939800000|2025-03-14 08:10:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|601
1741940100000|2025-03-14 08:15:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|217
1741940400000|2025-03-14 08:20:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|715
1741940700000|2025-03-14 08:25:00|10352.2|10350.2|10351.6|10349.6|10352.2|10350.2|10351.2|10349.2|772
1741941000000|2025-03-14 08:30:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|1258
1741941300000|2025-03-14 08:35:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|405
1741941600000|2025-03-14 08:40:00|||||||||219
1741941900000|2025-03-14 08:45:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|222
1741942200000|2025-03-14 08:50:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|299
1741942500000|2025-03-14 08:55:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|472
1741942800000|2025-03-14 09:00:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|205
1741943100000|2025-03-14 09:05:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|600
1741943400000|2025-03-14 09:10:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|627
1741943700000|2025-03-14 09:15:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|650
1741944000000|2025-03-14 09:20:00|||||||||425
1741944300000|2025-03-14 09:25:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|407
1741944600000|2025-03-14 09:30:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|359
1741944900000|2025-03-14 09:35:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|102
1741945200000|2025-03-14 09:40:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|206
1741945500000|2025-03-14 09:45:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|420
1741945800000|2025-03-14 09:50:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|13
1741946100000|2025-03-14 09:55:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|282
1741946400000|2025-03-14 10:00:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|188
1741946700000|2025-03-14 10:05:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|913
1741947000000|2025-03-14 10:10:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|392
1741947300000|2025-03-14 10:15:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|1373
1741947600000|2025-03-14 10:20:00|10351.6|10349.6|10352|10350|10352.4|10350.4|10351.6|10349.6|699
1741947900000|2025-03-14 10:25:00|||||||||17
1741948200000|2025-03-14 10:30:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|123
1741948500000|2025-03-14 10:35:00|10352.8|10350.8|10352.8|10350.8|10353.5|10351.5|10352.4|10350.4|1272
1741948800000|2025-03-14 10:40:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|666
1741949100000|2025-03-14 10:45:00|10352.4|10350.4|10352|10350|10352.8|10350.8|10352|10350|319
1741949400000|2025-03-14 10:50:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10351.2|10349.2|1191
1741949700000|2025-03-14 10:55:00|10351.6|10349.6|10352|10350|10352|10350|10351.2|10349.2|290
1741950000000|2025-03-14 11:00:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10351.2|10349.2|812
1741950300000|2025-03-14 11:05:00|10351.6|10349.6|10352|10350|10352.8|10350.8|10351.2|10349.2|1645
1741950600000|2025-03-14 11:10:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1435
1741950900000|2025-03-14 11:15:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|1051
1741951200000|2025-03-14 11:20:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|587
1741951500000|2025-03-14 11:25:00|10352.8|10350.8|10352|10350|10353.1|10351.1|10351.6|10349.6|1942
1741951800000|2025-03-14 11:30:00|10352.2|10350.2|10351.6|10349.6|10352.4|10350.4|10351.2|10349.2|940
1741952100000|2025-03-14 11:35:00|||||||||503
1741952400000|2025-03-14 11:40:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|819
1741952700000|2025-03-14 11:45:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|2288
1741953000000|2025-03-14 11:50:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|3317
1741953300000|2025-03-14 11:55:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1238
1741953600000|2025-03-14 12:00:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|766
1741953900000|2025-03-14 12:05:00|10350|10348|10350.8|10348.8|10351.2|10349.2|10350|10348|2112
1741954200000|2025-03-14 12:10:00|10351|10349|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|1724
1741954500000|2025-03-14 12:15:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|1055
1741954800000|2025-03-14 12:20:00|10350|10348|10349.2|10347.2|10350|10348|10348.9|10346.9|2574
1741955100000|2025-03-14 12:25:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|1145
1741955400000|2025-03-14 12:30:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|1560
1741955700000|2025-03-14 12:35:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|1580
1741956000000|2025-03-14 12:40:00|10349.6|10347.6|10350.8|10348.8|10351.6|10349.6|10349.6|10347.6|2486
1741956300000|2025-03-14 12:45:00|10350.4|10348.4|10350.8|10348.8|10351.6|10349.6|10350.4|10348.4|1559
1741956600000|2025-03-14 12:50:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1212
1741956900000|2025-03-14 12:55:00|10350.8|10348.8|10351.6|10349.6|10351.6|10349.6|10350.4|10348.4|1054
1741957200000|2025-03-14 13:00:00|10352|10350|10351.6|10349.6|10352.4|10350.4|10351.6|10349.6|2341
1741957500000|2025-03-14 13:05:00|10351.2|10349.2|10352|10350|10352|10350|10351.2|10349.2|1224
1741957800000|2025-03-14 13:10:00|10351.6|10349.6|10350.4|10348.4|10351.6|10349.6|10350.4|10348.4|1298
1741958100000|2025-03-14 13:15:00|10350.8|10348.8|10351.6|10349.6|10352|10350|10350.4|10348.4|2126
1741958400000|2025-03-14 13:20:00|10351.2|10349.2|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|2530
1741958700000|2025-03-14 13:25:00|10351.2|10349.2|10352|10350|10352.4|10350.4|10350.8|10348.8|1515
1741959000000|2025-03-14 13:30:00|10351.6|10349.6|10352.8|10350.8|10353.1|10351.1|10351.6|10349.6|3303
1741959300000|2025-03-14 13:35:00|10352.4|10350.4|10353.1|10351.1|10353.5|10351.5|10352|10350|3107
1741959600000|2025-03-14 13:40:00|10352.8|10350.8|10350.8|10348.8|10353.1|10351.1|10350.8|10348.8|1709
1741959900000|2025-03-14 13:45:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350|10348|1696
1741960200000|2025-03-14 13:50:00|10350|10348|10349.2|10347.2|10350.4|10348.4|10349.2|10347.2|1177
1741960500000|2025-03-14 13:55:00|10349.6|10347.6|10351.4|10349.4|10351.6|10349.6|10349.2|10347.2|2974
1741960800000|2025-03-14 14:00:00|10351.2|10349.2|10347.7|10345.7|10352|10350|10346.5|10344.5|12750
1741961100000|2025-03-14 14:05:00|10347.3|10345.3|10348.5|10346.5|10349|10347|10346.5|10344.5|4920
1741961400000|2025-03-14 14:10:00|10348.1|10346.1|10348.9|10346.9|10349.6|10347.6|10347.7|10345.7|4659
1741961700000|2025-03-14 14:15:00|10348.5|10346.5|10348.9|10346.9|10349.2|10347.2|10347.7|10345.7|2929
1741962000000|2025-03-14 14:20:00|10349.2|10347.2|10347.3|10345.3|10350|10348|10347.3|10345.3|3840
1741962300000|2025-03-14 14:25:00|10347.5|10345.5|10347.7|10345.7|10348.5|10346.5|10347.3|10345.3|2314
1741962600000|2025-03-14 14:30:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10346.5|10344.5|3819
1741962900000|2025-03-14 14:35:00|10347.7|10345.7|10346.5|10344.5|10348.9|10346.9|10346.5|10344.5|5887
1741963200000|2025-03-14 14:40:00|10346.9|10344.9|10346.5|10344.5|10347.3|10345.3|10346.1|10344.1|3038
1741963500000|2025-03-14 14:45:00|10346.9|10344.9|10347.7|10345.7|10347.7|10345.7|10346.5|10344.5|2378
1741963800000|2025-03-14 14:50:00|10347.3|10345.3|10346.5|10344.5|10347.7|10345.7|10346.1|10344.1|3069
1741964100000|2025-03-14 14:55:00|10346.9|10344.9|10345.7|10343.7|10347.3|10345.3|10345.7|10343.7|2758
1741964400000|2025-03-14 15:00:00|10345.3|10343.3|10344.6|10342.6|10345.3|10343.3|10344.2|10342.2|7246
1741964700000|2025-03-14 15:05:00|10344.2|10342.2|10345.3|10343.3|10345.7|10343.7|10344.2|10342.2|3891
1741965000000|2025-03-14 15:10:00|10344.9|10342.9|10344.9|10342.9|10345.7|10343.7|10344.2|10342.2|3404
1741965300000|2025-03-14 15:15:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|1381
1741965600000|2025-03-14 15:20:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|1643
1741965900000|2025-03-14 15:25:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|5146
1741966200000|2025-03-14 15:30:00|10344.9|10342.9|10343.8|10341.8|10345.7|10343.7|10343.8|10341.8|7577
1741966500000|2025-03-14 15:35:00|10343.4|10341.4|10343.8|10341.8|10344.6|10342.6|10343.4|10341.4|3703
1741966800000|2025-03-14 15:40:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|6373
1741967100000|2025-03-14 15:45:00|10343.8|10341.8|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|5874
1741967400000|2025-03-14 15:50:00|10344.9|10342.9|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|2427
1741967700000|2025-03-14 15:55:00|10344.6|10342.6|10344.2|10342.2|10344.9|10342.9|10343.8|10341.8|2659
1741968000000|2025-03-14 16:00:00|10343.8|10341.8|10344.6|10342.6|10344.9|10342.9|10343.8|10341.8|3877
1741968300000|2025-03-14 16:05:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|1703
1741968600000|2025-03-14 16:10:00|10344.6|10342.6|10345.7|10343.7|10346.1|10344.1|10344.6|10342.6|4706
1741968900000|2025-03-14 16:15:00|10345.3|10343.3|10346.1|10344.1|10346.5|10344.5|10345.3|10343.3|5171
1741969200000|2025-03-14 16:20:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|2104
1741969500000|2025-03-14 16:25:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|1611
1741969800000|2025-03-14 16:30:00|10345.9|10343.9|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|1164
1741970100000|2025-03-14 16:35:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|896
1741970400000|2025-03-14 16:40:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|896
1741970700000|2025-03-14 16:45:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|1120
1741971000000|2025-03-14 16:50:00|10345.3|10343.3|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|574
1741971300000|2025-03-14 16:55:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|359
1741971600000|2025-03-14 17:00:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|1481
1741971900000|2025-03-14 17:05:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|1530
1741972200000|2025-03-14 17:10:00|10344.9|10342.9|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|1287
1741972500000|2025-03-14 17:15:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|1723
1741972800000|2025-03-14 17:20:00|10345.5|10343.5|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|1701
1741973100000|2025-03-14 17:25:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|301
1741973400000|2025-03-14 17:30:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|1651
1741973700000|2025-03-14 17:35:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|1062
1741974000000|2025-03-14 17:40:00|10344.8|10342.8|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|1542
1741974300000|2025-03-14 17:45:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|135
1741974600000|2025-03-14 17:50:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|442
1741974900000|2025-03-14 17:55:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|952
1741975200000|2025-03-14 18:00:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|2018
1741975500000|2025-03-14 18:05:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|1583
1741975800000|2025-03-14 18:10:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|553
1741976100000|2025-03-14 18:15:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|1080
1741976400000|2025-03-14 18:20:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|1105
1741976700000|2025-03-14 18:25:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|956
1741977000000|2025-03-14 18:30:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|2384
1741977300000|2025-03-14 18:35:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10343|10341|1478
1741977600000|2025-03-14 18:40:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|7380
1741977900000|2025-03-14 18:45:00|||||||||1497
1741978200000|2025-03-14 18:50:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|2243
1741978500000|2025-03-14 18:55:00|10342.2|10340.2|10343|10341|10343|10341|10342.2|10340.2|2534
1741978800000|2025-03-14 19:00:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|3042
1741979100000|2025-03-14 19:05:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|792
1741979400000|2025-03-14 19:10:00|10342.4|10340.4|10341.4|10339.4|10342.4|10340.4|10341.4|10339.4|1770
1741979700000|2025-03-14 19:15:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1696
1741980000000|2025-03-14 19:20:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|798
1741980300000|2025-03-14 19:25:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|3447
1741980600000|2025-03-14 19:30:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|3098
1741980900000|2025-03-14 19:35:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|782
1741981200000|2025-03-14 19:40:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|1389
1741981500000|2025-03-14 19:45:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|178
1741981800000|2025-03-14 19:50:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|2354
1741982100000|2025-03-14 19:55:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|998
1741982400000|2025-03-14 20:00:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|3173
1741982700000|2025-03-14 20:05:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|9032
1741983000000|2025-03-14 20:10:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|1261
1741983300000|2025-03-14 20:15:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1074
1741983600000|2025-03-14 20:20:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|589
1741983900000|2025-03-14 20:25:00|||||||||232
1741984200000|2025-03-14 20:30:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|196
1741984500000|2025-03-14 20:35:00|||||||||48
1741984800000|2025-03-14 20:40:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|572
1741985100000|2025-03-14 20:45:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|788
1741985400000|2025-03-14 20:50:00|||||||||119
1741985700000|2025-03-14 20:55:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1584
1742162400000|2025-03-16 22:00:00|10343|10341|10342.2|10340.2|10343|10341|10342.2|10340.2|168
1742162700000|2025-03-16 22:05:00|10342|10340|10342.6|10340.6|10343|10341|10341.8|10339.8|452
1742163000000|2025-03-16 22:10:00|10342.4|10340.4|10342.6|10340.6|10343|10341|10342.4|10340.4|195
1742163300000|2025-03-16 22:15:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|312
1742163600000|2025-03-16 22:20:00|||||||||34
1742163900000|2025-03-16 22:25:00|||||||||172
1742164200000|2025-03-16 22:30:00|||||||||1
1742164500000|2025-03-16 22:35:00|||||||||11
1742164800000|2025-03-16 22:40:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.6|10341.6|469
1742165100000|2025-03-16 22:45:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|434
1742165400000|2025-03-16 22:50:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|684
1742165700000|2025-03-16 22:55:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|222
1742166000000|2025-03-16 23:00:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|221
1742166300000|2025-03-16 23:05:00|||||||||73
1742166600000|2025-03-16 23:10:00|10346.1|10344.1|10346.7|10344.7|10346.9|10344.9|10346.1|10344.1|581
1742166900000|2025-03-16 23:15:00|10346.5|10344.5|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|205
1742167200000|2025-03-16 23:20:00|||||||||304
1742167500000|2025-03-16 23:25:00|10345.9|10343.9|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|79
1742167800000|2025-03-16 23:30:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|317
1742168100000|2025-03-16 23:35:00|||||||||115
1742168400000|2025-03-16 23:40:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|79
1742168700000|2025-03-16 23:45:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|13
1742169000000|2025-03-16 23:50:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|191
1742169300000|2025-03-16 23:55:00|||||||||19
1742169600000|2025-03-17 00:00:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|220
1742169900000|2025-03-17 00:05:00|10345.9|10343.9|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|60
1742170200000|2025-03-17 00:10:00|10345.3|10343.3|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|892
1742170500000|2025-03-17 00:15:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|355
1742170800000|2025-03-17 00:20:00|||||||||4
1742171100000|2025-03-17 00:25:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|202
1742171400000|2025-03-17 00:30:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|130
1742171700000|2025-03-17 00:35:00|10344|10342|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|121
1742172000000|2025-03-17 00:40:00|||||||||32
1742172300000|2025-03-17 00:45:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|172
1742172600000|2025-03-17 00:50:00|||||||||157
1742172900000|2025-03-17 00:55:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|233
1742173200000|2025-03-17 01:00:00|10343.4|10341.4|10343|10341|10343.8|10341.8|10343|10341|148
1742173500000|2025-03-17 01:05:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|162
1742173800000|2025-03-17 01:10:00|10343.6|10341.6|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|140
1742174100000|2025-03-17 01:15:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|123
1742174400000|2025-03-17 01:20:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|396
1742174700000|2025-03-17 01:25:00|10343|10341|10343|10341|10343|10341|10343|10341|59
1742175000000|2025-03-17 01:30:00|10343.2|10341.2|10343|10341|10343.2|10341.2|10343|10341|207
1742175300000|2025-03-17 01:35:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|145
1742175600000|2025-03-17 01:40:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|262
1742175900000|2025-03-17 01:45:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1061
1742176200000|2025-03-17 01:50:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|452
1742176500000|2025-03-17 01:55:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|58
1742176800000|2025-03-17 02:00:00|10342.4|10340.4|10343|10341|10343|10341|10342.4|10340.4|317
1742177100000|2025-03-17 02:05:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|23
1742177400000|2025-03-17 02:10:00|||||||||1
1742177700000|2025-03-17 02:15:00|||||||||143
1742178000000|2025-03-17 02:20:00|||||||||154
1742178300000|2025-03-17 02:25:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|82
1742178600000|2025-03-17 02:30:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|400
1742178900000|2025-03-17 02:35:00|||||||||61
1742179200000|2025-03-17 02:40:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.4|10340.4|74
1742179500000|2025-03-17 02:45:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|128
1742179800000|2025-03-17 02:50:00|10342.6|10340.6|10342.4|10340.4|10342.6|10340.6|10342.4|10340.4|132
1742180100000|2025-03-17 02:55:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|42
1742180400000|2025-03-17 03:00:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|312
1742180700000|2025-03-17 03:05:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|899
1742181000000|2025-03-17 03:10:00|||||||||49
1742181300000|2025-03-17 03:15:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|16
1742181600000|2025-03-17 03:20:00|||||||||186
1742181900000|2025-03-17 03:25:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|313
1742182200000|2025-03-17 03:30:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|485
1742182500000|2025-03-17 03:35:00|||||||||117
1742182800000|2025-03-17 03:40:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|317
1742183100000|2025-03-17 03:45:00|10341.8|10339.8|10342|10340|10342.2|10340.2|10341.8|10339.8|320
1742183400000|2025-03-17 03:50:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|415
1742184000000|2025-03-17 04:00:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|153
1742184300000|2025-03-17 04:05:00|10342|10340|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|427
1742184600000|2025-03-17 04:10:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|266
1742184900000|2025-03-17 04:15:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|293
1742185200000|2025-03-17 04:20:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|175
1742185500000|2025-03-17 04:25:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|138
1742185800000|2025-03-17 04:30:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|120
1742186100000|2025-03-17 04:35:00|||||||||10
1742186400000|2025-03-17 04:40:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|223
1742186700000|2025-03-17 04:45:00|||||||||14
1742187000000|2025-03-17 04:50:00|||||||||13
1742187300000|2025-03-17 04:55:00|||||||||104
1742187600000|2025-03-17 05:00:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|489
1742187900000|2025-03-17 05:05:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|264
1742188200000|2025-03-17 05:10:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|73
1742188800000|2025-03-17 05:20:00|||||||||148
1742189100000|2025-03-17 05:25:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|194
1742189400000|2025-03-17 05:30:00|||||||||31
1742189700000|2025-03-17 05:35:00|||||||||3
1742190000000|2025-03-17 05:40:00|10341.6|10339.6|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|439
1742190600000|2025-03-17 05:50:00|10342.2|10340.2|10342.4|10340.4|10342.6|10340.6|10342.2|10340.2|250
1742190900000|2025-03-17 05:55:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|301
1742191200000|2025-03-17 06:00:00|||||||||121
1742191500000|2025-03-17 06:05:00|||||||||79
1742191800000|2025-03-17 06:10:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|496
1742192100000|2025-03-17 06:15:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|93
1742192400000|2025-03-17 06:20:00|10343|10341|10343.8|10341.8|10343.8|10341.8|10342.6|10340.6|543
1742192700000|2025-03-17 06:25:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|1446
1742193000000|2025-03-17 06:30:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|166
1742193300000|2025-03-17 06:35:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|117
1742193600000|2025-03-17 06:40:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|572
1742193900000|2025-03-17 06:45:00|||||||||202
1742194200000|2025-03-17 06:50:00|10343|10341|10343|10341|10343.4|10341.4|10342.6|10340.6|782
1742194500000|2025-03-17 06:55:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|139
1742194800000|2025-03-17 07:00:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|315
1742195100000|2025-03-17 07:05:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|124
1742195400000|2025-03-17 07:10:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|102
1742195700000|2025-03-17 07:15:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|859
1742196000000|2025-03-17 07:20:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|843
1742196300000|2025-03-17 07:25:00|10342.2|10340.2|10343|10341|10343|10341|10342.2|10340.2|134
1742196600000|2025-03-17 07:30:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|194
1742196900000|2025-03-17 07:35:00|||||||||384
1742197200000|2025-03-17 07:40:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|363
1742197500000|2025-03-17 07:45:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|794
1742197800000|2025-03-17 07:50:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|334
1742198100000|2025-03-17 07:55:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|860
1742198400000|2025-03-17 08:00:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|566
1742198700000|2025-03-17 08:05:00|10342.2|10340.2|10340.6|10338.6|10342.6|10340.6|10340.6|10338.6|2025
1742199000000|2025-03-17 08:10:00|10340.3|10338.3|10339.5|10337.5|10341|10339|10339.5|10337.5|1924
1742199300000|2025-03-17 08:15:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1325
1742199600000|2025-03-17 08:20:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|401
1742199900000|2025-03-17 08:25:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|970
1742200200000|2025-03-17 08:30:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|848
1742200500000|2025-03-17 08:35:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|457
1742200800000|2025-03-17 08:40:00|10341|10339|10341|10339|10341.8|10339.8|10341|10339|1262
1742201100000|2025-03-17 08:45:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|1080
1742201400000|2025-03-17 08:50:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|1264
1742201700000|2025-03-17 08:55:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|2113
1742202000000|2025-03-17 09:00:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|686
1742202300000|2025-03-17 09:05:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|380
1742202600000|2025-03-17 09:10:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|699
1742202900000|2025-03-17 09:15:00|10342.6|10340.6|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|869
1742203200000|2025-03-17 09:20:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|357
1742203500000|2025-03-17 09:25:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|1218
1742203800000|2025-03-17 09:30:00|||||||||114
1742204100000|2025-03-17 09:35:00|10343|10341|10343|10341|10343.4|10341.4|10342.6|10340.6|422
1742204400000|2025-03-17 09:40:00|10343.2|10341.2|10343|10341|10343.2|10341.2|10342.6|10340.6|791
1742204700000|2025-03-17 09:45:00|10342.8|10340.8|10343|10341|10343|10341|10342.8|10340.8|213
1742205000000|2025-03-17 09:50:00|10342.6|10340.6|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|940
1742205300000|2025-03-17 09:55:00|10343|10341|10343|10341|10343.4|10341.4|10342.6|10340.6|429
1742205600000|2025-03-17 10:00:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|871
1742205900000|2025-03-17 10:05:00|10343|10341|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|1074
1742206200000|2025-03-17 10:10:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|436
1742206500000|2025-03-17 10:15:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|382
1742206800000|2025-03-17 10:20:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|210
1742207100000|2025-03-17 10:25:00|||||||||479
1742207400000|2025-03-17 10:30:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|447
1742207700000|2025-03-17 10:35:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1044
1742208000000|2025-03-17 10:40:00|10342.6|10340.6|10343|10341|10343|10341|10342.2|10340.2|1877
1742208300000|2025-03-17 10:45:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|893
1742208600000|2025-03-17 10:50:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|704
1742208900000|2025-03-17 10:55:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1171
1742209200000|2025-03-17 11:00:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|1248
1742209500000|2025-03-17 11:05:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1076
1742209800000|2025-03-17 11:10:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|605
1742210100000|2025-03-17 11:15:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|410
1742210400000|2025-03-17 11:20:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|815
1742210700000|2025-03-17 11:25:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|990
1742211000000|2025-03-17 11:30:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|787
1742211300000|2025-03-17 11:35:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|791
1742211600000|2025-03-17 11:40:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|414
1742211900000|2025-03-17 11:45:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|526
1742212200000|2025-03-17 11:50:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|464
1742212500000|2025-03-17 11:55:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|933
1742212800000|2025-03-17 12:00:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|2755
1742213100000|2025-03-17 12:05:00|10341|10339|10342.6|10340.6|10342.6|10340.6|10341|10339|3467
1742213400000|2025-03-17 12:10:00|10343|10341|10343|10341|10343.4|10341.4|10342.6|10340.6|2037
1742213700000|2025-03-17 12:15:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|1888
1742214000000|2025-03-17 12:20:00|10342.6|10340.6|10342.6|10340.6|10343.4|10341.4|10342.2|10340.2|5690
1742214300000|2025-03-17 12:25:00|10343|10341|10341.4|10339.4|10343|10341|10341|10339|5821
1742214600000|2025-03-17 12:30:00|10344.2|10342.2|10337.9|10335.9|10344.9|10342.9|10335.6|10333.6|17832
1742214900000|2025-03-17 12:35:00|10337.5|10335.5|10335.6|10333.6|10337.5|10335.5|10335.6|10333.6|14686
1742215200000|2025-03-17 12:40:00|10335.2|10333.2|10334.4|10332.4|10335.6|10333.6|10333.2|10331.2|19702
1742215500000|2025-03-17 12:45:00|10334.8|10332.8|10336|10334|10336.7|10334.7|10334.4|10332.4|5475
1742215800000|2025-03-17 12:50:00|10335.6|10333.6|10335.2|10333.2|10336|10334|10334.4|10332.4|5871
1742216100000|2025-03-17 12:55:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|7030
1742216400000|2025-03-17 13:00:00|10335.2|10333.2|10336.7|10334.7|10336.7|10334.7|10335.2|10333.2|9049
1742216700000|2025-03-17 13:05:00|10336.4|10334.4|10336.4|10334.4|10337.1|10335.1|10336|10334|8032
1742217000000|2025-03-17 13:10:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|4865
1742217300000|2025-03-17 13:15:00|10337.1|10335.1|10337.9|10335.9|10337.9|10335.9|10336.7|10334.7|2054
1742217600000|2025-03-17 13:20:00|10338.3|10336.3|10339.5|10337.5|10339.5|10337.5|10338.3|10336.3|3408
1742217900000|2025-03-17 13:25:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10338.3|10336.3|6685
1742218200000|2025-03-17 13:30:00|10339.1|10337.1|10338.3|10336.3|10339.9|10337.9|10338.3|10336.3|4983
1742218500000|2025-03-17 13:35:00|10338.7|10336.7|10337.1|10335.1|10338.7|10336.7|10337.1|10335.1|4594
1742218800000|2025-03-17 13:40:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|2477
1742219100000|2025-03-17 13:45:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10335.6|10333.6|5857
1742219400000|2025-03-17 13:50:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10336.4|10334.4|5380
1742219700000|2025-03-17 13:55:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|2719
1742220000000|2025-03-17 14:00:00|10337.5|10335.5|10338.7|10336.7|10338.7|10336.7|10337.1|10335.1|3827
1742220300000|2025-03-17 14:05:00|10338.3|10336.3|10338.3|10336.3|10339.1|10337.1|10337.9|10335.9|2944
1742220600000|2025-03-17 14:10:00|10337.9|10335.9|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|2742
1742220900000|2025-03-17 14:15:00|10337.5|10335.5|10337.5|10335.5|10338.3|10336.3|10337.1|10335.1|2473
1742221200000|2025-03-17 14:20:00|10337.9|10335.9|10338.7|10336.7|10339.1|10337.1|10337.5|10335.5|1657
1742221500000|2025-03-17 14:25:00|10338.3|10336.3|10339.9|10337.9|10339.9|10337.9|10338.3|10336.3|2229
1742221800000|2025-03-17 14:30:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10339.5|10337.5|2804
1742222100000|2025-03-17 14:35:00|10340.3|10338.3|10339.9|10337.9|10341|10339|10339.9|10337.9|2654
1742222400000|2025-03-17 14:40:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1804
1742222700000|2025-03-17 14:45:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|502
1742223000000|2025-03-17 14:50:00|10340.3|10338.3|10341.4|10339.4|10341.4|10339.4|10340.1|10338.1|2430
1742223300000|2025-03-17 14:55:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341|10339|3416
1742223600000|2025-03-17 15:00:00|10341|10339|10341.8|10339.8|10342.6|10340.6|10341|10339|3159
1742223900000|2025-03-17 15:05:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|2098
1742224200000|2025-03-17 15:10:00|10341.8|10339.8|10341.4|10339.4|10342.6|10340.6|10341.4|10339.4|1942
1742224500000|2025-03-17 15:15:00|10341.8|10339.8|10341.4|10339.4|10342.6|10340.6|10341|10339|2555
1742224800000|2025-03-17 15:20:00|10341.8|10339.8|10342.6|10340.6|10343|10341|10341.8|10339.8|2836
1742225100000|2025-03-17 15:25:00|10342.2|10340.2|10343.4|10341.4|10343.8|10341.8|10342.2|10340.2|2138
1742225400000|2025-03-17 15:30:00|10343.8|10341.8|10344.6|10342.6|10344.9|10342.9|10343.4|10341.4|2660
1742225700000|2025-03-17 15:35:00|10344.2|10342.2|10344.6|10342.6|10344.9|10342.9|10343.8|10341.8|1728
1742226000000|2025-03-17 15:40:00|10344.9|10342.9|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|1767
1742226300000|2025-03-17 15:45:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|671
1742226600000|2025-03-17 15:50:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|909
1742226900000|2025-03-17 15:55:00|10343.4|10341.4|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|2075
1742227200000|2025-03-17 16:00:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343.4|10341.4|941
1742227500000|2025-03-17 16:05:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|1150
1742227800000|2025-03-17 16:10:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10343|10341|1531
1742228100000|2025-03-17 16:15:00|10343|10341|10343|10341|10343.4|10341.4|10342.6|10340.6|2729
1742228400000|2025-03-17 16:20:00|10342.6|10340.6|10343.8|10341.8|10344.2|10342.2|10342.6|10340.6|1192
1742228700000|2025-03-17 16:25:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343|10341|652
1742229000000|2025-03-17 16:30:00|10343.6|10341.6|10343|10341|10343.6|10341.6|10343|10341|615
1742229300000|2025-03-17 16:35:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.2|10340.2|1544
1742229600000|2025-03-17 16:40:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|1444
1742229900000|2025-03-17 16:45:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343|10341|2137
1742230200000|2025-03-17 16:50:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|820
1742230500000|2025-03-17 16:55:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|2081
1742230800000|2025-03-17 17:00:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|595
1742231100000|2025-03-17 17:05:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1170
1742231400000|2025-03-17 17:10:00|10342|10340|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|2291
1742231700000|2025-03-17 17:15:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|1147
1742232000000|2025-03-17 17:20:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|2052
1742232300000|2025-03-17 17:25:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|1593
1742232600000|2025-03-17 17:30:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|700
1742232900000|2025-03-17 17:35:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|144
1742233200000|2025-03-17 17:40:00|10340.5|10338.5|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|2750
1742233500000|2025-03-17 17:45:00|10340.3|10338.3|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|2369
1742233800000|2025-03-17 17:50:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|2035
1742234100000|2025-03-17 17:55:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1842
1742234400000|2025-03-17 18:00:00|10338.5|10336.5|10338.7|10336.7|10339.5|10337.5|10337.1|10335.1|3213
1742234700000|2025-03-17 18:05:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|903
1742235000000|2025-03-17 18:10:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1032
1742235300000|2025-03-17 18:15:00|10337.1|10335.1|10337.9|10335.9|10337.9|10335.9|10336.7|10334.7|3059
1742235600000|2025-03-17 18:20:00|10337.5|10335.5|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|4470
1742235900000|2025-03-17 18:25:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|4961
1742236200000|2025-03-17 18:30:00|10337.9|10335.9|10336.4|10334.4|10337.9|10335.9|10336|10334|7468
1742236500000|2025-03-17 18:35:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10334.8|10332.8|3130
1742236800000|2025-03-17 18:40:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1742
1742237100000|2025-03-17 18:45:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|975
1742237400000|2025-03-17 18:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1223
1742237700000|2025-03-17 18:55:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|3519
1742238000000|2025-03-17 19:00:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1602
1742238300000|2025-03-17 19:05:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|1748
1742238600000|2025-03-17 19:10:00|10336|10334|10335.6|10333.6|10336|10334|10335.2|10333.2|1401
1742238900000|2025-03-17 19:15:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|970
1742239200000|2025-03-17 19:20:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|830
1742239500000|2025-03-17 19:25:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|421
1742239800000|2025-03-17 19:30:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10334|10332|844
1742240100000|2025-03-17 19:35:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|1100
1742240400000|2025-03-17 19:40:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|2115
1742240700000|2025-03-17 19:45:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|654
1742241000000|2025-03-17 19:50:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|1693
1742241300000|2025-03-17 19:55:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|3393
1742241600000|2025-03-17 20:00:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|1684
1742241900000|2025-03-17 20:05:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|367
1742242200000|2025-03-17 20:10:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|1879
1742242500000|2025-03-17 20:15:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|1165
1742242800000|2025-03-17 20:20:00|||||||||157
1742243100000|2025-03-17 20:25:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|842
1742243400000|2025-03-17 20:30:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|485
1742243700000|2025-03-17 20:35:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|1706
1742244000000|2025-03-17 20:40:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|788
1742244300000|2025-03-17 20:45:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|985
1742244600000|2025-03-17 20:50:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|980
1742244900000|2025-03-17 20:55:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1412
1742248800000|2025-03-17 22:00:00|10336.4|10334.4|10335.2|10333.2|10336.4|10334.4|10335.2|10333.2|354
1742249100000|2025-03-17 22:05:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|202
1742249400000|2025-03-17 22:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|177
1742249700000|2025-03-17 22:15:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|81
1742250000000|2025-03-17 22:20:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|36
1742250300000|2025-03-17 22:25:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|118
1742250600000|2025-03-17 22:30:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|4
1742250900000|2025-03-17 22:35:00|||||||||1
1742251200000|2025-03-17 22:40:00|||||||||2
1742251500000|2025-03-17 22:45:00|||||||||89
1742251800000|2025-03-17 22:50:00|||||||||9
1742252100000|2025-03-17 22:55:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|64
1742252400000|2025-03-17 23:00:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|308
1742252700000|2025-03-17 23:05:00|10335.4|10333.4|10336|10334|10336|10334|10335.4|10333.4|213
1742253000000|2025-03-17 23:10:00|10336.2|10334.2|10336.2|10334.2|10336.2|10334.2|10336.2|10334.2|9
1742253300000|2025-03-17 23:15:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|10
1742253600000|2025-03-17 23:20:00|10336.4|10334.4|10336.5|10334.5|10336.7|10334.7|10336.4|10334.4|119
1742253900000|2025-03-17 23:25:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|380
1742254200000|2025-03-17 23:30:00|10335.8|10333.8|10335.6|10333.6|10335.8|10333.8|10335.6|10333.6|137
1742254500000|2025-03-17 23:35:00|10335.2|10333.2|10335.8|10333.8|10336|10334|10335.2|10333.2|276
1742254800000|2025-03-17 23:40:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|308
1742255100000|2025-03-17 23:45:00|||||||||52
1742255400000|2025-03-17 23:50:00|||||||||5
1742255700000|2025-03-17 23:55:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336.2|10334.2|36
1742256000000|2025-03-18 00:00:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|103
1742256300000|2025-03-18 00:05:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|125
1742256600000|2025-03-18 00:10:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|248
1742256900000|2025-03-18 00:15:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|287
1742257200000|2025-03-18 00:20:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|21
1742257500000|2025-03-18 00:25:00|||||||||1076
1742257800000|2025-03-18 00:30:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|105
1742258100000|2025-03-18 00:35:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|647
1742258400000|2025-03-18 00:40:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|354
1742258700000|2025-03-18 00:45:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|130
1742259000000|2025-03-18 00:50:00|||||||||70
1742259300000|2025-03-18 00:55:00|||||||||14
1742259600000|2025-03-18 01:00:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|253
1742259900000|2025-03-18 01:05:00|10336.2|10334.2|10336|10334|10336.4|10334.4|10336|10334|584
1742260200000|2025-03-18 01:10:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|298
1742260500000|2025-03-18 01:15:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|883
1742260800000|2025-03-18 01:20:00|||||||||8
1742261100000|2025-03-18 01:25:00|||||||||71
1742261400000|2025-03-18 01:30:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|106
1742261700000|2025-03-18 01:35:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|64
1742262000000|2025-03-18 01:40:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|194
1742262300000|2025-03-18 01:45:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|110
1742262600000|2025-03-18 01:50:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|434
1742262900000|2025-03-18 01:55:00|||||||||124
1742263200000|2025-03-18 02:00:00|||||||||36
1742263500000|2025-03-18 02:05:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|17
1742263800000|2025-03-18 02:10:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|227
1742264100000|2025-03-18 02:15:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|370
1742264400000|2025-03-18 02:20:00|||||||||294
1742264700000|2025-03-18 02:25:00|||||||||86
1742265000000|2025-03-18 02:30:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|195
1742265300000|2025-03-18 02:35:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|63
1742265600000|2025-03-18 02:40:00|10337.9|10335.9|10337.7|10335.7|10337.9|10335.9|10337.5|10335.5|86
1742265900000|2025-03-18 02:45:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|15
1742266200000|2025-03-18 02:50:00|||||||||60
1742266500000|2025-03-18 02:55:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|35
1742266800000|2025-03-18 03:00:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|173
1742267100000|2025-03-18 03:05:00|||||||||26
1742267400000|2025-03-18 03:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1801
1742267700000|2025-03-18 03:15:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|505
1742268000000|2025-03-18 03:20:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|72
1742268300000|2025-03-18 03:25:00|||||||||72
1742268600000|2025-03-18 03:30:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|248
1742268900000|2025-03-18 03:35:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|48
1742269200000|2025-03-18 03:40:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|232
1742269500000|2025-03-18 03:45:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|107
1742269800000|2025-03-18 03:50:00|||||||||1
1742270100000|2025-03-18 03:55:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|403
1742270400000|2025-03-18 04:00:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|336
1742270700000|2025-03-18 04:05:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|738
1742271000000|2025-03-18 04:10:00|||||||||798
1742271300000|2025-03-18 04:15:00|||||||||322
1742271600000|2025-03-18 04:20:00|||||||||51
1742271900000|2025-03-18 04:25:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|135
1742272200000|2025-03-18 04:30:00|||||||||6
1742272500000|2025-03-18 04:35:00|||||||||72
1742272800000|2025-03-18 04:40:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|356
1742273100000|2025-03-18 04:45:00|||||||||32
1742273400000|2025-03-18 04:50:00|||||||||39
1742273700000|2025-03-18 04:55:00|||||||||100
1742274000000|2025-03-18 05:00:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|405
1742274300000|2025-03-18 05:05:00|||||||||253
1742274600000|2025-03-18 05:10:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|419
1742274900000|2025-03-18 05:15:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|240
1742275200000|2025-03-18 05:20:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|48
1742275500000|2025-03-18 05:25:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|101
1742275800000|2025-03-18 05:30:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|148
1742276100000|2025-03-18 05:35:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|129
1742276400000|2025-03-18 05:40:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|199
1742277000000|2025-03-18 05:50:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|510
1742277300000|2025-03-18 05:55:00|||||||||55
1742277600000|2025-03-18 06:00:00|||||||||18
1742277900000|2025-03-18 06:05:00|||||||||64
1742278200000|2025-03-18 06:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|116
1742278500000|2025-03-18 06:15:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|263
1742278800000|2025-03-18 06:20:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|120
1742279100000|2025-03-18 06:25:00|10338.9|10336.9|10338.7|10336.7|10338.9|10336.9|10338.7|10336.7|199
1742279400000|2025-03-18 06:30:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|278
1742279700000|2025-03-18 06:35:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|227
1742280000000|2025-03-18 06:40:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|502
1742280300000|2025-03-18 06:45:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|37
1742280600000|2025-03-18 06:50:00|||||||||101
1742280900000|2025-03-18 06:55:00|||||||||5
1742281200000|2025-03-18 07:00:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|918
1742281500000|2025-03-18 07:05:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|767
1742281800000|2025-03-18 07:10:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|339
1742282100000|2025-03-18 07:15:00|||||||||42
1742282400000|2025-03-18 07:20:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|326
1742282700000|2025-03-18 07:25:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|256
1742283000000|2025-03-18 07:30:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|460
1742283300000|2025-03-18 07:35:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|153
1742283600000|2025-03-18 07:40:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|569
1742283900000|2025-03-18 07:45:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|640
1742284200000|2025-03-18 07:50:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|849
1742284500000|2025-03-18 07:55:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|371
1742284800000|2025-03-18 08:00:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|288
1742285100000|2025-03-18 08:05:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1010
1742285400000|2025-03-18 08:10:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|1470
1742285700000|2025-03-18 08:15:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|755
1742286000000|2025-03-18 08:20:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|408
1742286300000|2025-03-18 08:25:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|1306
1742286600000|2025-03-18 08:30:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|589
1742286900000|2025-03-18 08:35:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|921
1742287200000|2025-03-18 08:40:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|345
1742287500000|2025-03-18 08:45:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|104
1742287800000|2025-03-18 08:50:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|383
1742288100000|2025-03-18 08:55:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|521
1742288400000|2025-03-18 09:00:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|642
1742288700000|2025-03-18 09:05:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|468
1742289000000|2025-03-18 09:10:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|857
1742289300000|2025-03-18 09:15:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.9|10334.9|183
1742289600000|2025-03-18 09:20:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|358
1742289900000|2025-03-18 09:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|49
1742290200000|2025-03-18 09:30:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|291
1742290500000|2025-03-18 09:35:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|292
1742290800000|2025-03-18 09:40:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|398
1742291100000|2025-03-18 09:45:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|43
1742291400000|2025-03-18 09:50:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|277
1742291700000|2025-03-18 09:55:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|392
1742292000000|2025-03-18 10:00:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|985
1742292300000|2025-03-18 10:05:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|286
1742292600000|2025-03-18 10:10:00|10337.5|10335.5|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|717
1742292900000|2025-03-18 10:15:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|885
1742293200000|2025-03-18 10:20:00|10339.1|10337.1|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|373
1742293500000|2025-03-18 10:25:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|314
1742293800000|2025-03-18 10:30:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|374
1742294100000|2025-03-18 10:35:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|764
1742294400000|2025-03-18 10:40:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|200
1742294700000|2025-03-18 10:45:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|315
1742295000000|2025-03-18 10:50:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|101
1742295300000|2025-03-18 10:55:00|10339.1|10337.1|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|357
1742295600000|2025-03-18 11:00:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|35
1742295900000|2025-03-18 11:05:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|564
1742296200000|2025-03-18 11:10:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|2616
1742296500000|2025-03-18 11:15:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|348
1742296800000|2025-03-18 11:20:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|515
1742297100000|2025-03-18 11:25:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|589
1742297400000|2025-03-18 11:30:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|375
1742297700000|2025-03-18 11:35:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|1439
1742298000000|2025-03-18 11:40:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|1687
1742298300000|2025-03-18 11:45:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1663
1742298600000|2025-03-18 11:50:00|10336.7|10334.7|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|2594
1742298900000|2025-03-18 11:55:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1194
1742299200000|2025-03-18 12:00:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1113
1742299500000|2025-03-18 12:05:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|558
1742299800000|2025-03-18 12:10:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|382
1742300100000|2025-03-18 12:15:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1276
1742300400000|2025-03-18 12:20:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|2804
1742300700000|2025-03-18 12:25:00|10337.7|10335.7|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1111
1742301000000|2025-03-18 12:30:00|10336.7|10334.7|10334.8|10332.8|10336.7|10334.7|10334.4|10332.4|3904
1742301300000|2025-03-18 12:35:00|10335.2|10333.2|10333.6|10331.6|10335.2|10333.2|10333.2|10331.2|4981
1742301600000|2025-03-18 12:40:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|1837
1742301900000|2025-03-18 12:45:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|1433
1742302200000|2025-03-18 12:50:00|10334|10332|10334|10332|10334.8|10332.8|10334|10332|5069
1742302500000|2025-03-18 12:55:00|10334.4|10332.4|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|2213
1742302800000|2025-03-18 13:00:00|10334.8|10332.8|10336.4|10334.4|10336.4|10334.4|10334.8|10332.8|1734
1742303100000|2025-03-18 13:05:00|10336|10334|10335.2|10333.2|10336.4|10334.4|10334.8|10332.8|1627
1742303400000|2025-03-18 13:10:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1392
1742303700000|2025-03-18 13:15:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|2026
1742304000000|2025-03-18 13:20:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334|10332|1440
1742304300000|2025-03-18 13:25:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|1337
1742304600000|2025-03-18 13:30:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|2114
1742304900000|2025-03-18 13:35:00|10335.2|10333.2|10336|10334|10336.4|10334.4|10334.4|10332.4|2022
1742305200000|2025-03-18 13:40:00|10336.4|10334.4|10337.5|10335.5|10337.5|10335.5|10335.6|10333.6|4167
1742305500000|2025-03-18 13:45:00|10337.9|10335.9|10336.7|10334.7|10337.9|10335.9|10336.4|10334.4|3078
1742305800000|2025-03-18 13:50:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336|10334|2738
1742306100000|2025-03-18 13:55:00|10337.5|10335.5|10338.3|10336.3|10338.7|10336.7|10337.1|10335.1|3589
1742306400000|2025-03-18 14:00:00|10338.7|10336.7|10337.5|10335.5|10339.5|10337.5|10337.5|10335.5|4964
1742306700000|2025-03-18 14:05:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|3909
1742307000000|2025-03-18 14:10:00|10337.5|10335.5|10337.5|10335.5|10338.3|10336.3|10336.7|10334.7|2210
1742307300000|2025-03-18 14:15:00|10337.1|10335.1|10338.3|10336.3|10338.7|10336.7|10337.1|10335.1|1928
1742307600000|2025-03-18 14:20:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|1035
1742307900000|2025-03-18 14:25:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|2168
1742308200000|2025-03-18 14:30:00|10336.7|10334.7|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|1354
1742308500000|2025-03-18 14:35:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10336|10334|1642
1742308800000|2025-03-18 14:40:00|10335.6|10333.6|10336|10334|10336|10334|10335.2|10333.2|2769
1742309100000|2025-03-18 14:45:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|2094
1742309400000|2025-03-18 14:50:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|1354
1742309700000|2025-03-18 14:55:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.8|10332.8|2221
1742310000000|2025-03-18 15:00:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10335.6|10333.6|3462
1742310300000|2025-03-18 15:05:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|1555
1742310600000|2025-03-18 15:10:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10335.6|10333.6|1957
1742310900000|2025-03-18 15:15:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|6375
1742311200000|2025-03-18 15:20:00|10336|10334|10337.1|10335.1|10337.1|10335.1|10335.6|10333.6|5334
1742311500000|2025-03-18 15:25:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336|10334|2627
1742311800000|2025-03-18 15:30:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|3128
1742312100000|2025-03-18 15:35:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336|10334|3720
1742312400000|2025-03-18 15:40:00|10336.4|10334.4|10337.9|10335.9|10337.9|10335.9|10336.4|10334.4|2291
1742312700000|2025-03-18 15:45:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|2657
1742313000000|2025-03-18 15:50:00|10337.5|10335.5|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|1294
1742313300000|2025-03-18 15:55:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|2348
1742313600000|2025-03-18 16:00:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1378
1742313900000|2025-03-18 16:05:00|||||||||624
1742314200000|2025-03-18 16:10:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|2520
1742314500000|2025-03-18 16:15:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1673
1742314800000|2025-03-18 16:20:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|1968
1742315100000|2025-03-18 16:25:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|1754
1742315400000|2025-03-18 16:30:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1700
1742315700000|2025-03-18 16:35:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|925
1742316000000|2025-03-18 16:40:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|1347
1742316300000|2025-03-18 16:45:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|2681
1742316600000|2025-03-18 16:50:00|10338.7|10336.7|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|2454
1742316900000|2025-03-18 16:55:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|887
1742317200000|2025-03-18 17:00:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10338.1|10336.1|1783
1742317500000|2025-03-18 17:05:00|10338.7|10336.7|10339.5|10337.5|10339.9|10337.9|10338.7|10336.7|2889
1742317800000|2025-03-18 17:10:00|10339.9|10337.9|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|2178
1742318100000|2025-03-18 17:15:00|10339.5|10337.5|10340.3|10338.3|10340.6|10338.6|10339.1|10337.1|1820
1742318400000|2025-03-18 17:20:00|10339.9|10337.9|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|2398
1742318700000|2025-03-18 17:25:00|10338.9|10336.9|10339.5|10337.5|10339.9|10337.9|10338.7|10336.7|1347
1742319000000|2025-03-18 17:30:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1114
1742319300000|2025-03-18 17:35:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|1746
1742319600000|2025-03-18 17:40:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|2799
1742319900000|2025-03-18 17:45:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1859
1742320200000|2025-03-18 17:50:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|1486
1742320500000|2025-03-18 17:55:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1069
1742320800000|2025-03-18 18:00:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1009
1742321100000|2025-03-18 18:05:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|2074
1742321400000|2025-03-18 18:10:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|1830
1742321700000|2025-03-18 18:15:00|10340.6|10338.6|10340.5|10338.5|10340.6|10338.6|10339.9|10337.9|1263
1742322000000|2025-03-18 18:20:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|878
1742322300000|2025-03-18 18:25:00|10339.9|10337.9|10340.6|10338.6|10341|10339|10339.9|10337.9|1305
1742322600000|2025-03-18 18:30:00|10340.8|10338.8|10340.6|10338.6|10341|10339|10340.3|10338.3|1194
1742322900000|2025-03-18 18:35:00|10340.5|10338.5|10339.1|10337.1|10340.6|10338.6|10339.1|10337.1|4969
1742323200000|2025-03-18 18:40:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|719
1742323500000|2025-03-18 18:45:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|2243
1742323800000|2025-03-18 18:50:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|3544
1742324100000|2025-03-18 18:55:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|3300
1742324400000|2025-03-18 19:00:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|1146
1742324700000|2025-03-18 19:05:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|1601
1742325000000|2025-03-18 19:10:00|10337.9|10335.9|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|2243
1742325300000|2025-03-18 19:15:00|10337.9|10335.9|10337.5|10335.5|10338.1|10336.1|10337.1|10335.1|4087
1742325600000|2025-03-18 19:20:00|10337.1|10335.1|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|1245
1742325900000|2025-03-18 19:25:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|2936
1742326200000|2025-03-18 19:30:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1297
1742326500000|2025-03-18 19:35:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|768
1742326800000|2025-03-18 19:40:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1878
1742327100000|2025-03-18 19:45:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|813
1742327400000|2025-03-18 19:50:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1963
1742327700000|2025-03-18 19:55:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|2613
1742328000000|2025-03-18 20:00:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|2289
1742328300000|2025-03-18 20:05:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1033
1742328600000|2025-03-18 20:10:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1903
1742328900000|2025-03-18 20:15:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|956
1742329200000|2025-03-18 20:20:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1854
1742329500000|2025-03-18 20:25:00|||||||||175
1742329800000|2025-03-18 20:30:00|||||||||314
1742330100000|2025-03-18 20:35:00|||||||||340
1742330400000|2025-03-18 20:40:00|||||||||1193
1742330700000|2025-03-18 20:45:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|836
1742331000000|2025-03-18 20:50:00|||||||||167
1742331300000|2025-03-18 20:55:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1079
1742335200000|2025-03-18 22:00:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|72
1742335500000|2025-03-18 22:05:00|||||||||135
1742336100000|2025-03-18 22:15:00|||||||||15
1742336400000|2025-03-18 22:20:00|||||||||42
1742336700000|2025-03-18 22:25:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|296
1742337000000|2025-03-18 22:30:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|2
1742337300000|2025-03-18 22:35:00|||||||||5
1742337600000|2025-03-18 22:40:00|||||||||51
1742337900000|2025-03-18 22:45:00|||||||||10
1742338200000|2025-03-18 22:50:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|42
1742338500000|2025-03-18 22:55:00|||||||||4
1742338800000|2025-03-18 23:00:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|94
1742339100000|2025-03-18 23:05:00|||||||||239
1742339700000|2025-03-18 23:15:00|||||||||2
1742340000000|2025-03-18 23:20:00|||||||||9
1742340600000|2025-03-18 23:30:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|53
1742340900000|2025-03-18 23:35:00|||||||||873
1742341200000|2025-03-18 23:40:00|||||||||55
1742341500000|2025-03-18 23:45:00|||||||||5
1742341800000|2025-03-18 23:50:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|89
1742342100000|2025-03-18 23:55:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|260
1742342400000|2025-03-19 00:00:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|60
1742342700000|2025-03-19 00:05:00|||||||||4
1742343000000|2025-03-19 00:10:00|||||||||4
1742343300000|2025-03-19 00:15:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|181
1742343600000|2025-03-19 00:20:00|||||||||17
1742343900000|2025-03-19 00:25:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|244
1742344200000|2025-03-19 00:30:00|10336|10334|10336|10334|10336|10334|10336|10334|98
1742344500000|2025-03-19 00:35:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|45
1742344800000|2025-03-19 00:40:00|||||||||7
1742345100000|2025-03-19 00:45:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|243
1742345400000|2025-03-19 00:50:00|10336|10334|10336|10334|10336|10334|10336|10334|675
1742345700000|2025-03-19 00:55:00|||||||||11
1742346000000|2025-03-19 01:00:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|208
1742346300000|2025-03-19 01:05:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|63
1742346600000|2025-03-19 01:10:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|154
1742346900000|2025-03-19 01:15:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|248
1742347200000|2025-03-19 01:20:00|||||||||61
1742347800000|2025-03-19 01:30:00|||||||||12
1742348100000|2025-03-19 01:35:00|||||||||13
1742348400000|2025-03-19 01:40:00|||||||||78
1742348700000|2025-03-19 01:45:00|||||||||15
1742349000000|2025-03-19 01:50:00|||||||||362
1742349300000|2025-03-19 01:55:00|||||||||1
1742349600000|2025-03-19 02:00:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|63
1742349900000|2025-03-19 02:05:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|42
1742350200000|2025-03-19 02:10:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|80
1742350500000|2025-03-19 02:15:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|2816
1742350800000|2025-03-19 02:20:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|93
1742351100000|2025-03-19 02:25:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|226
1742351400000|2025-03-19 02:30:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|381
1742351700000|2025-03-19 02:35:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|229
1742352000000|2025-03-19 02:40:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|148
1742352300000|2025-03-19 02:45:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|53
1742352600000|2025-03-19 02:50:00|||||||||43
1742352900000|2025-03-19 02:55:00|||||||||62
1742353200000|2025-03-19 03:00:00|||||||||29
1742353500000|2025-03-19 03:05:00|10336.5|10334.5|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|369
1742353800000|2025-03-19 03:10:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|47
1742354100000|2025-03-19 03:15:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|221
1742354400000|2025-03-19 03:20:00|10336.2|10334.2|10336|10334|10336.2|10334.2|10336|10334|108
1742354700000|2025-03-19 03:25:00|||||||||1
1742355000000|2025-03-19 03:30:00|||||||||261
1742355300000|2025-03-19 03:35:00|||||||||35
1742355600000|2025-03-19 03:40:00|||||||||58
1742355900000|2025-03-19 03:45:00|||||||||423
1742356200000|2025-03-19 03:50:00|||||||||38
1742356500000|2025-03-19 03:55:00|||||||||21
1742356800000|2025-03-19 04:00:00|||||||||20
1742357100000|2025-03-19 04:05:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|94
1742357700000|2025-03-19 04:15:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|328
1742358000000|2025-03-19 04:20:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|88
1742358300000|2025-03-19 04:25:00|||||||||11
1742358600000|2025-03-19 04:30:00|||||||||11
1742358900000|2025-03-19 04:35:00|||||||||32
1742359200000|2025-03-19 04:40:00|||||||||24
1742359500000|2025-03-19 04:45:00|||||||||22
1742359800000|2025-03-19 04:50:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|645
1742360100000|2025-03-19 04:55:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|33
1742360400000|2025-03-19 05:00:00|||||||||82
1742360700000|2025-03-19 05:05:00|||||||||400
1742361000000|2025-03-19 05:10:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|265
1742361300000|2025-03-19 05:15:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|349
1742361600000|2025-03-19 05:20:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|125
1742361900000|2025-03-19 05:25:00|||||||||196
1742362200000|2025-03-19 05:30:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|639
1742362500000|2025-03-19 05:35:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|38
1742362800000|2025-03-19 05:40:00|||||||||6
1742363100000|2025-03-19 05:45:00|10336|10334|10336|10334|10336|10334|10336|10334|28
1742363400000|2025-03-19 05:50:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|244
1742363700000|2025-03-19 05:55:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|359
1742364000000|2025-03-19 06:00:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|529
1742364300000|2025-03-19 06:05:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|286
1742364600000|2025-03-19 06:10:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|150
1742364900000|2025-03-19 06:15:00|||||||||80
1742365200000|2025-03-19 06:20:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|339
1742365500000|2025-03-19 06:25:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|136
1742365800000|2025-03-19 06:30:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|416
1742366100000|2025-03-19 06:35:00|||||||||183
1742366400000|2025-03-19 06:40:00|||||||||382
1742366700000|2025-03-19 06:45:00|||||||||103
1742367000000|2025-03-19 06:50:00|10336|10334|10336|10334|10336|10334|10336|10334|294
1742367300000|2025-03-19 06:55:00|||||||||111
1742367600000|2025-03-19 07:00:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|894
1742367900000|2025-03-19 07:05:00|||||||||179
1742368200000|2025-03-19 07:10:00|10336.2|10334.2|10336|10334|10336.4|10334.4|10336|10334|582
1742368500000|2025-03-19 07:15:00|||||||||28
1742368800000|2025-03-19 07:20:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|264
1742369100000|2025-03-19 07:25:00|10335.6|10333.6|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|930
1742369400000|2025-03-19 07:30:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|117
1742369700000|2025-03-19 07:35:00|10336.4|10334.4|10337.9|10335.9|10337.9|10335.9|10336.4|10334.4|922
1742370000000|2025-03-19 07:40:00|10337.5|10335.5|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|885
1742370300000|2025-03-19 07:45:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.7|10335.7|2360
1742370600000|2025-03-19 07:50:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|945
1742370900000|2025-03-19 07:55:00|10337.5|10335.5|10337.7|10335.7|10338.3|10336.3|10337.5|10335.5|372
1742371200000|2025-03-19 08:00:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|553
1742371500000|2025-03-19 08:05:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|356
1742371800000|2025-03-19 08:10:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|214
1742372100000|2025-03-19 08:15:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|447
1742372400000|2025-03-19 08:20:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|343
1742372700000|2025-03-19 08:25:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|156
1742373000000|2025-03-19 08:30:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|263
1742373300000|2025-03-19 08:35:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|515
1742373600000|2025-03-19 08:40:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|482
1742373900000|2025-03-19 08:45:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|668
1742374200000|2025-03-19 08:50:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|489
1742374500000|2025-03-19 08:55:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|833
1742374800000|2025-03-19 09:00:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|1426
1742375100000|2025-03-19 09:05:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|674
1742375400000|2025-03-19 09:10:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|599
1742375700000|2025-03-19 09:15:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|217
1742376000000|2025-03-19 09:20:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|337
1742376300000|2025-03-19 09:25:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|231
1742376600000|2025-03-19 09:30:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|393
1742376900000|2025-03-19 09:35:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|1222
1742377200000|2025-03-19 09:40:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.6|10333.6|192
1742377500000|2025-03-19 09:45:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|1062
1742377800000|2025-03-19 09:50:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|748
1742378100000|2025-03-19 09:55:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|438
1742378400000|2025-03-19 10:00:00|||||||||47
1742378700000|2025-03-19 10:05:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|1056
1742379000000|2025-03-19 10:10:00|||||||||117
1742379300000|2025-03-19 10:15:00|||||||||356
1742379600000|2025-03-19 10:20:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|553
1742379900000|2025-03-19 10:25:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|232
1742380200000|2025-03-19 10:30:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|935
1742380500000|2025-03-19 10:35:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1030
1742380800000|2025-03-19 10:40:00|10336.5|10334.5|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|867
1742381100000|2025-03-19 10:45:00|10336|10334|10336|10334|10336|10334|10336|10334|282
1742381400000|2025-03-19 10:50:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|321
1742381700000|2025-03-19 10:55:00|10335.6|10333.6|10335.8|10333.8|10336|10334|10335.6|10333.6|1902
1742382000000|2025-03-19 11:00:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|807
1742382300000|2025-03-19 11:05:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|756
1742382600000|2025-03-19 11:10:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|540
1742382900000|2025-03-19 11:15:00|||||||||283
1742383200000|2025-03-19 11:20:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|587
1742383500000|2025-03-19 11:25:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|609
1742383800000|2025-03-19 11:30:00|10335|10333|10334.8|10332.8|10335|10333|10334.8|10332.8|410
1742384100000|2025-03-19 11:35:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|2329
1742384400000|2025-03-19 11:40:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|2058
1742384700000|2025-03-19 11:45:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10334|10332|1460
1742385000000|2025-03-19 11:50:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|355
1742385300000|2025-03-19 11:55:00|10334.4|10332.4|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|4244
1742385600000|2025-03-19 12:00:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1211
1742385900000|2025-03-19 12:05:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|603
1742386200000|2025-03-19 12:10:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|2475
1742386500000|2025-03-19 12:15:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1756
1742386800000|2025-03-19 12:20:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|726
1742387100000|2025-03-19 12:25:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|3687
1742387400000|2025-03-19 12:30:00|10334.8|10332.8|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|1840
1742387700000|2025-03-19 12:35:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|859
1742388000000|2025-03-19 12:40:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|3133
1742388300000|2025-03-19 12:45:00|10334.4|10332.4|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|3827
1742388600000|2025-03-19 12:50:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|2386
1742388900000|2025-03-19 12:55:00|10333.2|10331.2|10334|10332|10334|10332|10333.2|10331.2|2788
1742389200000|2025-03-19 13:00:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|2800
1742389500000|2025-03-19 13:05:00|10333.2|10331.2|10332.4|10330.4|10333.6|10331.6|10332.4|10330.4|1907
1742389800000|2025-03-19 13:10:00|10332.8|10330.8|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|1125
1742390100000|2025-03-19 13:15:00|10331.7|10329.7|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|3319
1742390400000|2025-03-19 13:20:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|4582
1742390700000|2025-03-19 13:25:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|3015
1742391000000|2025-03-19 13:30:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|2181
1742391300000|2025-03-19 13:35:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|3071
1742391600000|2025-03-19 13:40:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10329.7|10327.7|9237
1742391900000|2025-03-19 13:45:00|10330.7|10328.7|10329.7|10327.7|10330.9|10328.9|10329.3|10327.3|3782
1742392200000|2025-03-19 13:50:00|10329.3|10327.3|10328.9|10326.9|10330.1|10328.1|10328.9|10326.9|6510
1742392500000|2025-03-19 13:55:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|4934
1742392800000|2025-03-19 14:00:00|10328.9|10326.9|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|3188
1742393100000|2025-03-19 14:05:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|4208
1742393400000|2025-03-19 14:10:00|10328.9|10326.9|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|1796
1742393700000|2025-03-19 14:15:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|2140
1742394000000|2025-03-19 14:20:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|1952
1742394300000|2025-03-19 14:25:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|3445
1742394600000|2025-03-19 14:30:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|2833
1742394900000|2025-03-19 14:35:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|2667
1742395200000|2025-03-19 14:40:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|3196
1742395500000|2025-03-19 14:45:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|2124
1742395800000|2025-03-19 14:50:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|598
1742396100000|2025-03-19 14:55:00|10331.7|10329.7|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|2208
1742396400000|2025-03-19 15:00:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|2470
1742396700000|2025-03-19 15:05:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|856
1742397000000|2025-03-19 15:10:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|3122
1742397300000|2025-03-19 15:15:00|||||||||816
1742397600000|2025-03-19 15:20:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|3371
1742397900000|2025-03-19 15:25:00|10330.5|10328.5|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|1183
1742398200000|2025-03-19 15:30:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|4130
1742398500000|2025-03-19 15:35:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|2808
1742398800000|2025-03-19 15:40:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|1783
1742399100000|2025-03-19 15:45:00|10330.9|10328.9|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|4294
1742399400000|2025-03-19 15:50:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|574
1742399700000|2025-03-19 15:55:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|2767
1742400000000|2025-03-19 16:00:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|3354
1742400300000|2025-03-19 16:05:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1195
1742400600000|2025-03-19 16:10:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.5|10328.5|6273
1742400900000|2025-03-19 16:15:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|1292
1742401200000|2025-03-19 16:20:00|||||||||341
1742401500000|2025-03-19 16:25:00|||||||||1059
1742401800000|2025-03-19 16:30:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|1292
1742402100000|2025-03-19 16:35:00|||||||||419
1742402400000|2025-03-19 16:40:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|2030
1742402700000|2025-03-19 16:45:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|3142
1742403000000|2025-03-19 16:50:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|928
1742403300000|2025-03-19 16:55:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|1073
1742403600000|2025-03-19 17:00:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|287
1742403900000|2025-03-19 17:05:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|1437
1742404200000|2025-03-19 17:10:00|||||||||788
1742404500000|2025-03-19 17:15:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|2056
1742404800000|2025-03-19 17:20:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|2793
1742405100000|2025-03-19 17:25:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|2535
1742405400000|2025-03-19 17:30:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|1469
1742405700000|2025-03-19 17:35:00|10329.3|10327.3|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|2112
1742406000000|2025-03-19 17:40:00|10328.5|10326.5|10329.7|10327.7|10329.7|10327.7|10328.5|10326.5|2765
1742406300000|2025-03-19 17:45:00|10329.3|10327.3|10328.9|10326.9|10330.1|10328.1|10328.9|10326.9|4244
1742406600000|2025-03-19 17:50:00|10329.3|10327.3|10328.5|10326.5|10329.3|10327.3|10328.5|10326.5|1911
1742406900000|2025-03-19 17:55:00|10328.9|10326.9|10329.1|10327.1|10329.7|10327.7|10328.5|10326.5|4207
1742407200000|2025-03-19 18:00:00|10328.9|10326.9|10337.1|10335.1|10339.5|10337.5|10328.9|10326.9|13325
1742407500000|2025-03-19 18:05:00|10336.7|10334.7|10336.7|10334.7|10337.5|10335.5|10335.2|10333.2|9253
1742407800000|2025-03-19 18:10:00|10337.1|10335.1|10339.5|10337.5|10339.9|10337.9|10336.7|10334.7|8111
1742408100000|2025-03-19 18:15:00|10339.1|10337.1|10339.5|10337.5|10340.3|10338.3|10337.9|10335.9|7675
1742408400000|2025-03-19 18:20:00|10339.9|10337.9|10342.6|10340.6|10342.6|10340.6|10339.5|10337.5|22113
1742408700000|2025-03-19 18:25:00|10343|10341|10343|10341|10343.4|10341.4|10342.2|10340.2|8403
1742409000000|2025-03-19 18:30:00|10342.6|10340.6|10342.6|10340.6|10343.4|10341.4|10341|10339|7386
1742409300000|2025-03-19 18:35:00|10342.2|10340.2|10344.6|10342.6|10344.6|10342.6|10341.8|10339.8|4922
1742409600000|2025-03-19 18:40:00|10344.9|10342.9|10349.2|10347.2|10349.6|10347.6|10344.9|10342.9|12307
1742409900000|2025-03-19 18:45:00|10349.6|10347.6|10348.1|10346.1|10349.6|10347.6|10347.3|10345.3|8326
1742410200000|2025-03-19 18:50:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10346.9|10344.9|8301
1742410500000|2025-03-19 18:55:00|10348.5|10346.5|10350|10348|10350.8|10348.8|10348.1|10346.1|17466
1742410800000|2025-03-19 19:00:00|10349.6|10347.6|10351.2|10349.2|10351.2|10349.2|10348.5|10346.5|8512
1742411100000|2025-03-19 19:05:00|10350.8|10348.8|10350.4|10348.4|10351.6|10349.6|10350|10348|5823
1742411400000|2025-03-19 19:10:00|10350|10348|10349.6|10347.6|10350.8|10348.8|10349.2|10347.2|4165
1742411700000|2025-03-19 19:15:00|10349.2|10347.2|10348.1|10346.1|10349.6|10347.6|10347.7|10345.7|6762
1742412000000|2025-03-19 19:20:00|10348.5|10346.5|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|3998
1742412300000|2025-03-19 19:25:00|10348.5|10346.5|10349.6|10347.6|10350.4|10348.4|10348.5|10346.5|3980
1742412600000|2025-03-19 19:30:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|4635
1742412900000|2025-03-19 19:35:00|10349|10347|10348.9|10346.9|10350|10348|10348.5|10346.5|3558
1742413200000|2025-03-19 19:40:00|10348.5|10346.5|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|4240
1742413500000|2025-03-19 19:45:00|10348.1|10346.1|10348.9|10346.9|10348.9|10346.9|10348.1|10346.1|1628
1742413800000|2025-03-19 19:50:00|10349.2|10347.2|10349.2|10347.2|10350.8|10348.8|10349.2|10347.2|2872
1742414100000|2025-03-19 19:55:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.2|10347.2|3374
1742414400000|2025-03-19 20:00:00|10349.4|10347.4|10349.6|10347.6|10350|10348|10349.4|10347.4|1622
1742414700000|2025-03-19 20:05:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|1309
1742415000000|2025-03-19 20:10:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10349.6|10347.6|1192
1742415300000|2025-03-19 20:15:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|1975
1742415600000|2025-03-19 20:20:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|1020
1742415900000|2025-03-19 20:25:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|406
1742416200000|2025-03-19 20:30:00|||||||||1097
1742416500000|2025-03-19 20:35:00|||||||||570
1742416800000|2025-03-19 20:40:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|2585
1742417100000|2025-03-19 20:45:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|1402
1742417400000|2025-03-19 20:50:00|||||||||264
1742417700000|2025-03-19 20:55:00|||||||||1941
1742421600000|2025-03-19 22:00:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.2|10348.2|596
1742421900000|2025-03-19 22:05:00|||||||||36
1742422200000|2025-03-19 22:10:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|655
1742422500000|2025-03-19 22:15:00|10351.6|10349.6|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|284
1742422800000|2025-03-19 22:20:00|||||||||183
1742423100000|2025-03-19 22:25:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|449
1742423400000|2025-03-19 22:30:00|||||||||32
1742423700000|2025-03-19 22:35:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|449
1742424000000|2025-03-19 22:40:00|||||||||296
1742424300000|2025-03-19 22:45:00|10353.1|10351.1|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|364
1742424600000|2025-03-19 22:50:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|1085
1742424900000|2025-03-19 22:55:00|||||||||254
1742425200000|2025-03-19 23:00:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|269
1742425500000|2025-03-19 23:05:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|573
1742425800000|2025-03-19 23:10:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|534
1742426100000|2025-03-19 23:15:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|52
1742426400000|2025-03-19 23:20:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|29
1742426700000|2025-03-19 23:25:00|||||||||64
1742427000000|2025-03-19 23:30:00|||||||||32
1742427300000|2025-03-19 23:35:00|10352.6|10350.6|10352.6|10350.6|10352.6|10350.6|10352.4|10350.4|191
1742427600000|2025-03-19 23:40:00|10352.4|10350.4|10352|10350|10352.6|10350.6|10352|10350|767
1742427900000|2025-03-19 23:45:00|||||||||22
1742428200000|2025-03-19 23:50:00|||||||||204
1742428500000|2025-03-19 23:55:00|10352.2|10350.2|10352|10350|10352.2|10350.2|10352|10350|62
1742428800000|2025-03-20 00:00:00|||||||||10
1742429100000|2025-03-20 00:05:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1029
1742429400000|2025-03-20 00:10:00|||||||||12
1742429700000|2025-03-20 00:15:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|854
1742430000000|2025-03-20 00:20:00|||||||||462
1742430300000|2025-03-20 00:25:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10352|10350|207
1742430600000|2025-03-20 00:30:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|1142
1742430900000|2025-03-20 00:35:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|111
1742431200000|2025-03-20 00:40:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|233
1742431500000|2025-03-20 00:45:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|440
1742431800000|2025-03-20 00:50:00|10352.6|10350.6|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|142
1742432100000|2025-03-20 00:55:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|790
1742432400000|2025-03-20 01:00:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|591
1742432700000|2025-03-20 01:05:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|244
1742433000000|2025-03-20 01:10:00|||||||||134
1742433300000|2025-03-20 01:15:00|||||||||221
1742433600000|2025-03-20 01:20:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|171
1742433900000|2025-03-20 01:25:00|||||||||29
1742434200000|2025-03-20 01:30:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|276
1742434500000|2025-03-20 01:35:00|||||||||208
1742434800000|2025-03-20 01:40:00|||||||||222
1742435100000|2025-03-20 01:45:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|599
1742435400000|2025-03-20 01:50:00|||||||||53
1742435700000|2025-03-20 01:55:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|372
1742436000000|2025-03-20 02:00:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|48
1742436300000|2025-03-20 02:05:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|336
1742436600000|2025-03-20 02:10:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|926
1742436900000|2025-03-20 02:15:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|12
1742437500000|2025-03-20 02:25:00|||||||||140
1742437800000|2025-03-20 02:30:00|||||||||2
1742438100000|2025-03-20 02:35:00|||||||||41
1742438400000|2025-03-20 02:40:00|||||||||50
1742438700000|2025-03-20 02:45:00|||||||||12
1742439000000|2025-03-20 02:50:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|414
1742439300000|2025-03-20 02:55:00|||||||||12
1742439600000|2025-03-20 03:00:00|||||||||1
1742439900000|2025-03-20 03:05:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|1258
1742440200000|2025-03-20 03:10:00|10352|10350|10352|10350|10352|10350|10352|10350|232
1742440500000|2025-03-20 03:15:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|541
1742440800000|2025-03-20 03:20:00|10351.4|10349.4|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|460
1742441100000|2025-03-20 03:25:00|||||||||169
1742441400000|2025-03-20 03:30:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|367
1742441700000|2025-03-20 03:35:00|10351.4|10349.4|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|487
1742442000000|2025-03-20 03:40:00|||||||||927
1742442300000|2025-03-20 03:45:00|10351.4|10349.4|10351.4|10349.4|10351.4|10349.4|10351.2|10349.2|444
1742442600000|2025-03-20 03:50:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|128
1742442900000|2025-03-20 03:55:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|311
1742443200000|2025-03-20 04:00:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|22
1742443800000|2025-03-20 04:10:00|||||||||154
1742444100000|2025-03-20 04:15:00|||||||||3
1742444400000|2025-03-20 04:20:00|||||||||5
1742444700000|2025-03-20 04:25:00|10351.4|10349.4|10351.6|10349.6|10351.6|10349.6|10351.4|10349.4|444
1742445000000|2025-03-20 04:30:00|||||||||4
1742445600000|2025-03-20 04:40:00|||||||||10
1742445900000|2025-03-20 04:45:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|376
1742446200000|2025-03-20 04:50:00|||||||||81
1742446500000|2025-03-20 04:55:00|||||||||159
1742447100000|2025-03-20 05:05:00|||||||||594
1742447400000|2025-03-20 05:10:00|||||||||15
1742447700000|2025-03-20 05:15:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|445
1742448000000|2025-03-20 05:20:00|||||||||161
1742448600000|2025-03-20 05:30:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|206
1742448900000|2025-03-20 05:35:00|||||||||25
1742449500000|2025-03-20 05:45:00|||||||||561
1742449800000|2025-03-20 05:50:00|||||||||33
1742450100000|2025-03-20 05:55:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|97
1742450400000|2025-03-20 06:00:00|10351|10349|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|206
1742450700000|2025-03-20 06:05:00|||||||||76
1742451000000|2025-03-20 06:10:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|915
1742451300000|2025-03-20 06:15:00|||||||||70
1742451600000|2025-03-20 06:20:00|||||||||177
1742451900000|2025-03-20 06:25:00|10352|10350|10352|10350|10352|10350|10352|10350|625
1742452200000|2025-03-20 06:30:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|317
1742452500000|2025-03-20 06:35:00|10352|10350|10352|10350|10352|10350|10352|10350|156
1742452800000|2025-03-20 06:40:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.6|10349.6|213
1742453100000|2025-03-20 06:45:00|||||||||340
1742453400000|2025-03-20 06:50:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|155
1742453700000|2025-03-20 06:55:00|10351.8|10349.8|10352|10350|10352|10350|10351.6|10349.6|114
1742454000000|2025-03-20 07:00:00|||||||||507
1742454300000|2025-03-20 07:05:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.4|10348.4|1621
1742454600000|2025-03-20 07:10:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|1175
1742454900000|2025-03-20 07:15:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|336
1742455200000|2025-03-20 07:20:00|10350|10348|10350|10348|10350.8|10348.8|10350|10348|1228
1742455500000|2025-03-20 07:25:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|807
1742455800000|2025-03-20 07:30:00|10350|10348|10349.2|10347.2|10350|10348|10349.2|10347.2|1449
1742456100000|2025-03-20 07:35:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|825
1742456400000|2025-03-20 07:40:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|888
1742456700000|2025-03-20 07:45:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|1491
1742457000000|2025-03-20 07:50:00|10349|10347|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|461
1742457300000|2025-03-20 07:55:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|226
1742457600000|2025-03-20 08:00:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.5|10346.5|681
1742457900000|2025-03-20 08:05:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|1089
1742458200000|2025-03-20 08:10:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|635
1742458500000|2025-03-20 08:15:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|692
1742458800000|2025-03-20 08:20:00|10348.5|10346.5|10348.1|10346.1|10348.9|10346.9|10347.7|10345.7|604
1742459100000|2025-03-20 08:25:00|10348.3|10346.3|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|703
1742459400000|2025-03-20 08:30:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|1058
1742459700000|2025-03-20 08:35:00|10347.7|10345.7|10347.5|10345.5|10347.7|10345.7|10347.3|10345.3|563
1742460000000|2025-03-20 08:40:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|1808
1742460300000|2025-03-20 08:45:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|1235
1742460600000|2025-03-20 08:50:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.1|10346.1|1252
1742460900000|2025-03-20 08:55:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|5666
1742461200000|2025-03-20 09:00:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|1242
1742461500000|2025-03-20 09:05:00|10349.2|10347.2|10350.4|10348.4|10350.4|10348.4|10349.2|10347.2|1667
1742461800000|2025-03-20 09:10:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|708
1742462100000|2025-03-20 09:15:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350|10348|593
1742462400000|2025-03-20 09:20:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|560
1742462700000|2025-03-20 09:25:00|10350|10348|10350.8|10348.8|10350.8|10348.8|10350|10348|740
1742463000000|2025-03-20 09:30:00|10350.6|10348.6|10351.2|10349.2|10351.2|10349.2|10350.4|10348.4|742
1742463300000|2025-03-20 09:35:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|1479
1742463600000|2025-03-20 09:40:00|10352|10350|10351.6|10349.6|10352|10350|10351.2|10349.2|1323
1742463900000|2025-03-20 09:45:00|10351.2|10349.2|10352|10350|10352|10350|10351.2|10349.2|2010
1742464200000|2025-03-20 09:50:00|10351.6|10349.6|10352.6|10350.6|10352.8|10350.8|10351.6|10349.6|1278
1742464500000|2025-03-20 09:55:00|10352.8|10350.8|10352|10350|10352.8|10350.8|10352|10350|518
1742464800000|2025-03-20 10:00:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10351.6|10349.6|748
1742465100000|2025-03-20 10:05:00|10351.6|10349.6|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|1332
1742465400000|2025-03-20 10:10:00|10352.2|10350.2|10353.1|10351.1|10353.1|10351.1|10352|10350|1376
1742465700000|2025-03-20 10:15:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.1|10351.1|1406
1742466000000|2025-03-20 10:20:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|1639
1742466300000|2025-03-20 10:25:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|1599
1742466600000|2025-03-20 10:30:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|1861
1742466900000|2025-03-20 10:35:00|10354.7|10352.7|10355.9|10353.9|10356.3|10354.3|10354.7|10352.7|2045
1742467200000|2025-03-20 10:40:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|1015
1742467500000|2025-03-20 10:45:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.1|10353.1|1376
1742467800000|2025-03-20 10:50:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|1351
1742468100000|2025-03-20 10:55:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|749
1742468400000|2025-03-20 11:00:00|10354.9|10352.9|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|1026
1742468700000|2025-03-20 11:05:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|1191
1742469000000|2025-03-20 11:10:00|10354.7|10352.7|10356.3|10354.3|10356.3|10354.3|10354.7|10352.7|1094
1742469300000|2025-03-20 11:15:00|10356.5|10354.5|10355.9|10353.9|10356.7|10354.7|10355.5|10353.5|1123
1742469600000|2025-03-20 11:20:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|1039
1742469900000|2025-03-20 11:25:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|3918
1742470200000|2025-03-20 11:30:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1677
1742470500000|2025-03-20 11:35:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|1322
1742470800000|2025-03-20 11:40:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.3|10354.3|1359
1742471100000|2025-03-20 11:45:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|811
1742471400000|2025-03-20 11:50:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|1502
1742471700000|2025-03-20 11:55:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1229
1742472000000|2025-03-20 12:00:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|2495
1742472300000|2025-03-20 12:05:00|10356.3|10354.3|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|1937
1742472600000|2025-03-20 12:10:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|2038
1742472900000|2025-03-20 12:15:00|10356.7|10354.7|10357.8|10355.8|10358.2|10356.2|10356.3|10354.3|3056
1742473200000|2025-03-20 12:20:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|3617
1742473500000|2025-03-20 12:25:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10358.2|10356.2|3888
1742473800000|2025-03-20 12:30:00|10358.6|10356.6|10356.3|10354.3|10359|10357|10355.5|10353.5|8217
1742474100000|2025-03-20 12:35:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|2537
1742474400000|2025-03-20 12:40:00|10356.7|10354.7|10357.4|10355.4|10358.2|10356.2|10356.3|10354.3|2169
1742474700000|2025-03-20 12:45:00|10357.1|10355.1|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|1961
1742475000000|2025-03-20 12:50:00|10357.4|10355.4|10359|10357|10359|10357|10357.4|10355.4|3678
1742475300000|2025-03-20 12:55:00|10358.6|10356.6|10357.8|10355.8|10359|10357|10357.8|10355.8|2626
1742475600000|2025-03-20 13:00:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10357.8|10355.8|2596
1742475900000|2025-03-20 13:05:00|10359|10357|10360.6|10358.6|10360.6|10358.6|10358.6|10356.6|3580
1742476200000|2025-03-20 13:10:00|10360.2|10358.2|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|2724
1742476500000|2025-03-20 13:15:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|1583
1742476800000|2025-03-20 13:20:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.2|10358.2|2467
1742477100000|2025-03-20 13:25:00|10361|10359|10361|10359|10361.4|10359.4|10360.2|10358.2|5948
1742477400000|2025-03-20 13:30:00|10361.4|10359.4|10359|10357|10361.4|10359.4|10358.6|10356.6|3194
1742477700000|2025-03-20 13:35:00|10358.8|10356.8|10358.2|10356.2|10359.4|10357.4|10358.2|10356.2|3297
1742478000000|2025-03-20 13:40:00|10358.4|10356.4|10357.4|10355.4|10358.6|10356.6|10357.4|10355.4|4858
1742478300000|2025-03-20 13:45:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|2640
1742478600000|2025-03-20 13:50:00|10357.1|10355.1|10356.7|10354.7|10357.8|10355.8|10356.7|10354.7|3759
1742478900000|2025-03-20 13:55:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|2626
1742479200000|2025-03-20 14:00:00|10356.7|10354.7|10355.5|10353.5|10356.7|10354.7|10355.1|10353.1|5370
1742479500000|2025-03-20 14:05:00|10355.1|10353.1|10355.1|10353.1|10355.9|10353.9|10354.3|10352.3|1966
1742479800000|2025-03-20 14:10:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|2919
1742480100000|2025-03-20 14:15:00|10355.1|10353.1|10354.3|10352.3|10355.9|10353.9|10353.9|10351.9|2957
1742480400000|2025-03-20 14:20:00|10354.7|10352.7|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|2568
1742480700000|2025-03-20 14:25:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|984
1742481000000|2025-03-20 14:30:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|2585
1742481300000|2025-03-20 14:35:00|10355.1|10353.1|10354.3|10352.3|10355.5|10353.5|10353.9|10351.9|2348
1742481600000|2025-03-20 14:40:00|10354.7|10352.7|10353.5|10351.5|10354.7|10352.7|10353.5|10351.5|1833
1742481900000|2025-03-20 14:45:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.1|10351.1|4250
1742482200000|2025-03-20 14:50:00|10353.9|10351.9|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|3365
1742482500000|2025-03-20 14:55:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.1|10351.1|2674
1742482800000|2025-03-20 15:00:00|10353.9|10351.9|10355.5|10353.5|10355.5|10353.5|10353.9|10351.9|4355
1742483100000|2025-03-20 15:05:00|10355.1|10353.1|10354.3|10352.3|10355.5|10353.5|10353.9|10351.9|1545
1742483400000|2025-03-20 15:10:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|3398
1742483700000|2025-03-20 15:15:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1170
1742484000000|2025-03-20 15:20:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|1391
1742484300000|2025-03-20 15:25:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352.4|10350.4|1903
1742484600000|2025-03-20 15:30:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10351.6|10349.6|2513
1742484900000|2025-03-20 15:35:00|10351.6|10349.6|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|1815
1742485200000|2025-03-20 15:40:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|2976
1742485500000|2025-03-20 15:45:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10350.8|10348.8|2781
1742485800000|2025-03-20 15:50:00|10351.6|10349.6|10352|10350|10352|10350|10350.8|10348.8|2269
1742486100000|2025-03-20 15:55:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352|10350|1467
1742486400000|2025-03-20 16:00:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10351.2|10349.2|5678
1742486700000|2025-03-20 16:05:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10350.8|10348.8|1458
1742487000000|2025-03-20 16:10:00|10350.8|10348.8|10352|10350|10352|10350|10350.8|10348.8|2235
1742487300000|2025-03-20 16:15:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|843
1742487600000|2025-03-20 16:20:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|2119
1742487900000|2025-03-20 16:25:00|10352.8|10350.8|10353.1|10351.1|10353.3|10351.3|10352|10350|4081
1742488200000|2025-03-20 16:30:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|1372
1742488500000|2025-03-20 16:35:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.4|10350.4|2573
1742488800000|2025-03-20 16:40:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|2055
1742489100000|2025-03-20 16:45:00|10352.8|10350.8|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|657
1742489400000|2025-03-20 16:50:00|10352.4|10350.4|10352|10350|10352.8|10350.8|10352|10350|851
1742489700000|2025-03-20 16:55:00|10352.4|10350.4|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|4455
1742490000000|2025-03-20 17:00:00|10353.1|10351.1|10352|10350|10353.1|10351.1|10351.6|10349.6|3311
1742490300000|2025-03-20 17:05:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.6|10349.6|870
1742490600000|2025-03-20 17:10:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|943
1742490900000|2025-03-20 17:15:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|917
1742491200000|2025-03-20 17:20:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|531
1742491500000|2025-03-20 17:25:00|10351.6|10349.6|10352.4|10350.4|10352.4|10350.4|10351.2|10349.2|945
1742491800000|2025-03-20 17:30:00|10352|10350|10352|10350|10352.4|10350.4|10351.6|10349.6|1177
1742492100000|2025-03-20 17:35:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|873
1742492400000|2025-03-20 17:40:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|1024
1742492700000|2025-03-20 17:45:00|10352|10350|10352.4|10350.4|10352.8|10350.8|10351.6|10349.6|1066
1742493000000|2025-03-20 17:50:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|696
1742493300000|2025-03-20 17:55:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|1318
1742493600000|2025-03-20 18:00:00|10353.1|10351.1|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|2265
1742493900000|2025-03-20 18:05:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|1723
1742494200000|2025-03-20 18:10:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|378
1742494500000|2025-03-20 18:15:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|1228
1742494800000|2025-03-20 18:20:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1971
1742495100000|2025-03-20 18:25:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|2546
1742495400000|2025-03-20 18:30:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1453
1742495700000|2025-03-20 18:35:00|10353.9|10351.9|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|1411
1742496000000|2025-03-20 18:40:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|547
1742496300000|2025-03-20 18:45:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.1|10351.1|3895
1742496600000|2025-03-20 18:50:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352.4|10350.4|1197
1742496900000|2025-03-20 18:55:00|10352.4|10350.4|10354.3|10352.3|10354.7|10352.7|10352.4|10350.4|3185
1742497200000|2025-03-20 19:00:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|2988
1742497500000|2025-03-20 19:05:00|10353.9|10351.9|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|3756
1742497800000|2025-03-20 19:10:00|10352.8|10350.8|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|1187
1742498100000|2025-03-20 19:15:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|2054
1742498400000|2025-03-20 19:20:00|10353.1|10351.1|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|1508
1742498700000|2025-03-20 19:25:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|964
1742499000000|2025-03-20 19:30:00|10353.9|10351.9|10355.1|10353.1|10355.1|10353.1|10353.9|10351.9|1496
1742499300000|2025-03-20 19:35:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|1643
1742499600000|2025-03-20 19:40:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|1655
1742499900000|2025-03-20 19:45:00|10354.3|10352.3|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|567
1742500200000|2025-03-20 19:50:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1870
1742500500000|2025-03-20 19:55:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1851
1742500800000|2025-03-20 20:00:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|1958
1742501100000|2025-03-20 20:05:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|422
1742501400000|2025-03-20 20:10:00|||||||||463
1742501700000|2025-03-20 20:15:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|1060
1742502000000|2025-03-20 20:20:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|127
1742502300000|2025-03-20 20:25:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|364
1742502600000|2025-03-20 20:30:00|||||||||1048
1742502900000|2025-03-20 20:35:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|1327
1742503200000|2025-03-20 20:40:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|1022
1742503500000|2025-03-20 20:45:00|||||||||477
1742503800000|2025-03-20 20:50:00|||||||||352
1742504100000|2025-03-20 20:55:00|||||||||649
1742508000000|2025-03-20 22:00:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|280
1742508300000|2025-03-20 22:05:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10353|10351|80
1742508600000|2025-03-20 22:10:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|144
1742508900000|2025-03-20 22:15:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|222
1742509200000|2025-03-20 22:20:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|165
1742509500000|2025-03-20 22:25:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|106
1742509800000|2025-03-20 22:30:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|311
1742510100000|2025-03-20 22:35:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|147
1742510400000|2025-03-20 22:40:00|10352|10350|10352|10350|10352|10350|10352|10350|54
1742510700000|2025-03-20 22:45:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|59
1742511000000|2025-03-20 22:50:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|216
1742511300000|2025-03-20 22:55:00|||||||||1
1742511900000|2025-03-20 23:05:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|135
1742512200000|2025-03-20 23:10:00|||||||||58
1742512500000|2025-03-20 23:15:00|||||||||6
1742512800000|2025-03-20 23:20:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|85
1742513400000|2025-03-20 23:30:00|||||||||17
1742513700000|2025-03-20 23:35:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|366
1742514000000|2025-03-20 23:40:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|119
1742514300000|2025-03-20 23:45:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|609
1742514600000|2025-03-20 23:50:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|200
1742514900000|2025-03-20 23:55:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|45
1742515200000|2025-03-21 00:00:00|||||||||54
1742515500000|2025-03-21 00:05:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|239
1742515800000|2025-03-21 00:10:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|353
1742516100000|2025-03-21 00:15:00|||||||||314
1742516400000|2025-03-21 00:20:00|10352.4|10350.4|10352.2|10350.2|10352.4|10350.4|10352|10350|301
1742516700000|2025-03-21 00:25:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|508
1742517000000|2025-03-21 00:30:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|387
1742517300000|2025-03-21 00:35:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|68
1742517600000|2025-03-21 00:40:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|413
1742517900000|2025-03-21 00:45:00|10352|10350|10352.8|10350.8|10352.8|10350.8|10352|10350|1170
1742518200000|2025-03-21 00:50:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|1057
1742518500000|2025-03-21 00:55:00|10352.2|10350.2|10352|10350|10352.2|10350.2|10352|10350|112
1742518800000|2025-03-21 01:00:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352|10350|297
1742519100000|2025-03-21 01:05:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|98
1742519400000|2025-03-21 01:10:00|||||||||62
1742519700000|2025-03-21 01:15:00|||||||||13
1742520000000|2025-03-21 01:20:00|||||||||5
1742520300000|2025-03-21 01:25:00|10352|10350|10352|10350|10352|10350|10352|10350|24
1742520600000|2025-03-21 01:30:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10352|10350|105
1742520900000|2025-03-21 01:35:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|150
1742521200000|2025-03-21 01:40:00|||||||||44
1742521500000|2025-03-21 01:45:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|148
1742521800000|2025-03-21 01:50:00|||||||||2
1742522100000|2025-03-21 01:55:00|||||||||18
1742522400000|2025-03-21 02:00:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|156
1742522700000|2025-03-21 02:05:00|||||||||17
1742523600000|2025-03-21 02:20:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|155
1742523900000|2025-03-21 02:25:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|223
1742524200000|2025-03-21 02:30:00|||||||||10
1742524500000|2025-03-21 02:35:00|||||||||2
1742524800000|2025-03-21 02:40:00|||||||||15
1742525100000|2025-03-21 02:45:00|||||||||11
1742525400000|2025-03-21 02:50:00|||||||||2
1742526000000|2025-03-21 03:00:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|477
1742526300000|2025-03-21 03:05:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|73
1742526600000|2025-03-21 03:10:00|||||||||125
1742526900000|2025-03-21 03:15:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|108
1742527200000|2025-03-21 03:20:00|10352.6|10350.6|10352|10350|10352.6|10350.6|10352|10350|1162
1742527800000|2025-03-21 03:30:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|3897
1742528100000|2025-03-21 03:35:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|275
1742528400000|2025-03-21 03:40:00|||||||||104
1742528700000|2025-03-21 03:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|365
1742529000000|2025-03-21 03:50:00|||||||||66
1742529300000|2025-03-21 03:55:00|||||||||256
1742529600000|2025-03-21 04:00:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|258
1742529900000|2025-03-21 04:05:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|64
1742530200000|2025-03-21 04:10:00|||||||||202
1742531100000|2025-03-21 04:25:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|250
1742531400000|2025-03-21 04:30:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|119
1742532000000|2025-03-21 04:40:00|||||||||60
1742532300000|2025-03-21 04:45:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|262
1742532600000|2025-03-21 04:50:00|||||||||40
1742532900000|2025-03-21 04:55:00|||||||||41
1742533200000|2025-03-21 05:00:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|53
1742533500000|2025-03-21 05:05:00|||||||||60
1742533800000|2025-03-21 05:10:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|72
1742534100000|2025-03-21 05:15:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|57
1742534400000|2025-03-21 05:20:00|||||||||31
1742534700000|2025-03-21 05:25:00|||||||||240
1742535000000|2025-03-21 05:30:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|148
1742535300000|2025-03-21 05:35:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|58
1742535600000|2025-03-21 05:40:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|360
1742535900000|2025-03-21 05:45:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|924
1742536200000|2025-03-21 05:50:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|196
1742536500000|2025-03-21 05:55:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|369
1742536800000|2025-03-21 06:00:00|||||||||58
1742537100000|2025-03-21 06:05:00|||||||||38
1742537400000|2025-03-21 06:10:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|205
1742537700000|2025-03-21 06:15:00|10352|10350|10352|10350|10352|10350|10352|10350|159
1742538000000|2025-03-21 06:20:00|||||||||92
1742538300000|2025-03-21 06:25:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|310
1742538600000|2025-03-21 06:30:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|529
1742538900000|2025-03-21 06:35:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|404
1742539200000|2025-03-21 06:40:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.4|10349.4|90
1742539500000|2025-03-21 06:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|302
1742539800000|2025-03-21 06:50:00|||||||||14
1742540100000|2025-03-21 06:55:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|143
1742540400000|2025-03-21 07:00:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10350.4|10348.4|687
1742540700000|2025-03-21 07:05:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|154
1742541000000|2025-03-21 07:10:00|10350.8|10348.8|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|140
1742541300000|2025-03-21 07:15:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|745
1742541600000|2025-03-21 07:20:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|94
1742541900000|2025-03-21 07:25:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|56
1742542200000|2025-03-21 07:30:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|150
1742542500000|2025-03-21 07:35:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|260
1742542800000|2025-03-21 07:40:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|486
1742543100000|2025-03-21 07:45:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|345
1742543400000|2025-03-21 07:50:00|10352.4|10350.4|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|177
1742543700000|2025-03-21 07:55:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|229
1742544000000|2025-03-21 08:00:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352|10350|816
1742544300000|2025-03-21 08:05:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|1227
1742544600000|2025-03-21 08:10:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|636
1742544900000|2025-03-21 08:15:00|10352|10350|10352.8|10350.8|10352.8|10350.8|10352|10350|452
1742545200000|2025-03-21 08:20:00|10353.1|10351.1|10353.5|10351.5|10353.9|10351.9|10352.8|10350.8|578
1742545500000|2025-03-21 08:25:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|372
1742545800000|2025-03-21 08:30:00|10354.5|10352.5|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|934
1742546100000|2025-03-21 08:35:00|10354.3|10352.3|10355.1|10353.1|10355.5|10353.5|10353.9|10351.9|1267
1742546400000|2025-03-21 08:40:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10354.7|10352.7|418
1742546700000|2025-03-21 08:45:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|1216
1742547000000|2025-03-21 08:50:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|743
1742547300000|2025-03-21 08:55:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|1360
1742547600000|2025-03-21 09:00:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|1107
1742547900000|2025-03-21 09:05:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|1451
1742548200000|2025-03-21 09:10:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|412
1742548500000|2025-03-21 09:15:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|1622
1742548800000|2025-03-21 09:20:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|790
1742549100000|2025-03-21 09:25:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|341
1742549400000|2025-03-21 09:30:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1472
1742549700000|2025-03-21 09:35:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|537
1742550000000|2025-03-21 09:40:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|235
1742550300000|2025-03-21 09:45:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|283
1742550600000|2025-03-21 09:50:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|422
1742550900000|2025-03-21 09:55:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|237
1742551200000|2025-03-21 10:00:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|186
1742551500000|2025-03-21 10:05:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|778
1742551800000|2025-03-21 10:10:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|119
1742552100000|2025-03-21 10:15:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|278
1742552400000|2025-03-21 10:20:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|115
1742552700000|2025-03-21 10:25:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|341
1742553000000|2025-03-21 10:30:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|208
1742553300000|2025-03-21 10:35:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|61
1742553600000|2025-03-21 10:40:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|435
1742553900000|2025-03-21 10:45:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|240
1742554200000|2025-03-21 10:50:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|94
1742554500000|2025-03-21 10:55:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|125
1742554800000|2025-03-21 11:00:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|2206
1742555100000|2025-03-21 11:05:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|573
1742555400000|2025-03-21 11:10:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|820
1742555700000|2025-03-21 11:15:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|792
1742556000000|2025-03-21 11:20:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|569
1742556300000|2025-03-21 11:25:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.6|10355.6|1131
1742556600000|2025-03-21 11:30:00|10357.4|10355.4|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|1998
1742556900000|2025-03-21 11:35:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|228
1742557200000|2025-03-21 11:40:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|1052
1742557500000|2025-03-21 11:45:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|1777
1742557800000|2025-03-21 11:50:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|1214
1742558100000|2025-03-21 11:55:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1578
1742558400000|2025-03-21 12:00:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.1|10355.1|2364
1742558700000|2025-03-21 12:05:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1007
1742559000000|2025-03-21 12:10:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1034
1742559300000|2025-03-21 12:15:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|1092
1742559600000|2025-03-21 12:20:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1724
1742559900000|2025-03-21 12:25:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|711
1742560200000|2025-03-21 12:30:00|10357.8|10355.8|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1151
1742560500000|2025-03-21 12:35:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1306
1742560800000|2025-03-21 12:40:00|10358.6|10356.6|10359.8|10357.8|10360.2|10358.2|10358.6|10356.6|3700
1742561100000|2025-03-21 12:45:00|10359.4|10357.4|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|2115
1742561400000|2025-03-21 12:50:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|1621
1742561700000|2025-03-21 12:55:00|10359.2|10357.2|10360.6|10358.6|10360.6|10358.6|10359|10357|1802
1742562000000|2025-03-21 13:00:00|10360.2|10358.2|10361|10359|10361.4|10359.4|10360.2|10358.2|3688
1742562300000|2025-03-21 13:05:00|10360.6|10358.6|10361|10359|10361.4|10359.4|10360.2|10358.2|1304
1742562600000|2025-03-21 13:10:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361|10359|1358
1742562900000|2025-03-21 13:15:00|10361|10359|10360.2|10358.2|10361.4|10359.4|10359.8|10357.8|2713
1742563200000|2025-03-21 13:20:00|10359.8|10357.8|10360.2|10358.2|10361|10359|10359.8|10357.8|1245
1742563500000|2025-03-21 13:25:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|2874
1742563800000|2025-03-21 13:30:00|10359.4|10357.4|10359.8|10357.8|10360.2|10358.2|10359|10357|2449
1742564100000|2025-03-21 13:35:00|10360.2|10358.2|10362.5|10360.5|10362.9|10360.9|10360.2|10358.2|3628
1742564400000|2025-03-21 13:40:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|3635
1742564700000|2025-03-21 13:45:00|10361.7|10359.7|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|2328
1742565000000|2025-03-21 13:50:00|10362.3|10360.3|10361|10359|10362.5|10360.5|10360.6|10358.6|4548
1742565300000|2025-03-21 13:55:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|3271
1742565600000|2025-03-21 14:00:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.2|10358.2|2234
1742565900000|2025-03-21 14:05:00|10360.2|10358.2|10361.7|10359.7|10361.7|10359.7|10360.2|10358.2|3043
1742566200000|2025-03-21 14:10:00|10361.4|10359.4|10361|10359|10362.1|10360.1|10360.6|10358.6|3021
1742566500000|2025-03-21 14:15:00|10360.8|10358.8|10360.2|10358.2|10361|10359|10360.2|10358.2|1276
1742566800000|2025-03-21 14:20:00|10360.6|10358.6|10359|10357|10360.6|10358.6|10358.6|10356.6|3841
1742567100000|2025-03-21 14:25:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10358.6|10356.6|1665
1742567400000|2025-03-21 14:30:00|10359.4|10357.4|10359.8|10357.8|10360.2|10358.2|10359|10357|3790
1742567700000|2025-03-21 14:35:00|10359.6|10357.6|10360.6|10358.6|10360.6|10358.6|10359|10357|4562
1742568000000|2025-03-21 14:40:00|10360.2|10358.2|10361|10359|10361.4|10359.4|10359.8|10357.8|3580
1742568300000|2025-03-21 14:45:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.2|10358.2|2396
1742568600000|2025-03-21 14:50:00|10360.2|10358.2|10360.6|10358.6|10361|10359|10360.2|10358.2|1405
1742568900000|2025-03-21 14:55:00|10360.2|10358.2|10359.4|10357.4|10360.6|10358.6|10359.4|10357.4|1331
1742569200000|2025-03-21 15:00:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|1848
1742569500000|2025-03-21 15:05:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1902
1742569800000|2025-03-21 15:10:00|10359.4|10357.4|10360.2|10358.2|10360.6|10358.6|10359.4|10357.4|1709
1742570100000|2025-03-21 15:15:00|10359.8|10357.8|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|2242
1742570400000|2025-03-21 15:20:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|1054
1742570700000|2025-03-21 15:25:00|10360.6|10358.6|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|1254
1742571000000|2025-03-21 15:30:00|10361|10359|10361|10359|10361|10359|10360.2|10358.2|3388
1742571300000|2025-03-21 15:35:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|2034
1742571600000|2025-03-21 15:40:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361|10359|1343
1742571900000|2025-03-21 15:45:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|3115
1742572200000|2025-03-21 15:50:00|10361|10359|10360.6|10358.6|10361.7|10359.7|10360.6|10358.6|2738
1742572500000|2025-03-21 15:55:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10360.2|10358.2|3144
1742572800000|2025-03-21 16:00:00|10361.7|10359.7|10361.4|10359.4|10362.5|10360.5|10360.6|10358.6|4277
1742573100000|2025-03-21 16:05:00|10361|10359|10359.8|10357.8|10361|10359|10359.8|10357.8|2454
1742573400000|2025-03-21 16:10:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|722
1742573700000|2025-03-21 16:15:00|10359|10357|10358.2|10356.2|10359|10357|10357.8|10355.8|3678
1742574000000|2025-03-21 16:20:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1732
1742574300000|2025-03-21 16:25:00|10358|10356|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|863
1742574600000|2025-03-21 16:30:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|2788
1742574900000|2025-03-21 16:35:00|10358|10356|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|2437
1742575200000|2025-03-21 16:40:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|403
1742575500000|2025-03-21 16:45:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|1858
1742575800000|2025-03-21 16:50:00|10357.6|10355.6|10357.1|10355.1|10357.8|10355.8|10357.1|10355.1|365
1742576100000|2025-03-21 16:55:00|10356.7|10354.7|10355.9|10353.9|10357.1|10355.1|10355.9|10353.9|1843
1742576400000|2025-03-21 17:00:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|3174
1742576700000|2025-03-21 17:05:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|1658
1742577000000|2025-03-21 17:10:00|10355.9|10353.9|10357.1|10355.1|10357.1|10355.1|10355.9|10353.9|1374
1742577300000|2025-03-21 17:15:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|1004
1742577600000|2025-03-21 17:20:00|10357.1|10355.1|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|1132
1742577900000|2025-03-21 17:25:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1186
1742578200000|2025-03-21 17:30:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|645
1742578500000|2025-03-21 17:35:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|782
1742578800000|2025-03-21 17:40:00|10356.7|10354.7|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|3192
1742579100000|2025-03-21 17:45:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|2106
1742579400000|2025-03-21 17:50:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|3358
1742579700000|2025-03-21 17:55:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1018
1742580000000|2025-03-21 18:00:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1496
1742580300000|2025-03-21 18:05:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|619
1742580600000|2025-03-21 18:10:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|826
1742580900000|2025-03-21 18:15:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|851
1742581200000|2025-03-21 18:20:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|132
1742581500000|2025-03-21 18:25:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|344
1742581800000|2025-03-21 18:30:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|1770
1742582100000|2025-03-21 18:35:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|390
1742582400000|2025-03-21 18:40:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|1149
1742582700000|2025-03-21 18:45:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1085
1742583000000|2025-03-21 18:50:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|443
1742583300000|2025-03-21 18:55:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|5365
1742583600000|2025-03-21 19:00:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|891
1742583900000|2025-03-21 19:05:00|||||||||1969
1742584200000|2025-03-21 19:10:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|1842
1742584500000|2025-03-21 19:15:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|782
1742584800000|2025-03-21 19:20:00|||||||||436
1742585100000|2025-03-21 19:25:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|782
1742585400000|2025-03-21 19:30:00|10356.9|10354.9|10357.1|10355.1|10357.1|10355.1|10356.9|10354.9|3060
1742585700000|2025-03-21 19:35:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|594
1742586000000|2025-03-21 19:40:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|961
1742586300000|2025-03-21 19:45:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|139
1742586600000|2025-03-21 19:50:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|953
1742586900000|2025-03-21 19:55:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|2566
1742587200000|2025-03-21 20:00:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|1323
1742587500000|2025-03-21 20:05:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|2632
1742587800000|2025-03-21 20:10:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|2918
1742588100000|2025-03-21 20:15:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|1799
1742588400000|2025-03-21 20:20:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|859
1742588700000|2025-03-21 20:25:00|||||||||84
1742589000000|2025-03-21 20:30:00|||||||||239
1742589300000|2025-03-21 20:35:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|476
1742589600000|2025-03-21 20:40:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|317
1742589900000|2025-03-21 20:45:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|693
1742590200000|2025-03-21 20:50:00|||||||||1143
1742590500000|2025-03-21 20:55:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|2172
1742767200000|2025-03-23 22:00:00|10353.9|10351.9|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|741
1742767500000|2025-03-23 22:05:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|533
1742767800000|2025-03-23 22:10:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|274
1742768100000|2025-03-23 22:15:00|10353.3|10351.3|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|886
1742768400000|2025-03-23 22:20:00|10353|10351|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|463
1742768700000|2025-03-23 22:25:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|166
1742769000000|2025-03-23 22:30:00|10352.6|10350.6|10353.1|10351.1|10353.1|10351.1|10352.6|10350.6|496
1742769300000|2025-03-23 22:35:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|46
1742769600000|2025-03-23 22:40:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|67
1742769900000|2025-03-23 22:45:00|||||||||12
1742770200000|2025-03-23 22:50:00|10353.1|10351.1|10353.3|10351.3|10353.5|10351.5|10353|10351|1034
1742770500000|2025-03-23 22:55:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|946
1742770800000|2025-03-23 23:00:00|||||||||32
1742771100000|2025-03-23 23:05:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|60
1742771400000|2025-03-23 23:10:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|47
1742771700000|2025-03-23 23:15:00|||||||||324
1742772000000|2025-03-23 23:20:00|||||||||10
1742772300000|2025-03-23 23:25:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|546
1742772600000|2025-03-23 23:30:00|||||||||4
1742772900000|2025-03-23 23:35:00|||||||||297
1742773200000|2025-03-23 23:40:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|149
1742773500000|2025-03-23 23:45:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|173
1742773800000|2025-03-23 23:50:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|655
1742774100000|2025-03-23 23:55:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|971
1742774400000|2025-03-24 00:00:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10349.6|10347.6|719
1742774700000|2025-03-24 00:05:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|325
1742775000000|2025-03-24 00:10:00|10350|10348|10350.8|10348.8|10350.8|10348.8|10350|10348|139
1742775300000|2025-03-24 00:15:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10350.4|10348.4|207
1742775600000|2025-03-24 00:20:00|10351|10349|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|281
1742775900000|2025-03-24 00:25:00|10350.6|10348.6|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|176
1742776200000|2025-03-24 00:30:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|351
1742776500000|2025-03-24 00:35:00|||||||||227
1742776800000|2025-03-24 00:40:00|10351|10349|10350.8|10348.8|10351|10349|10350.8|10348.8|116
1742777100000|2025-03-24 00:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|246
1742777400000|2025-03-24 00:50:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|52
1742777700000|2025-03-24 00:55:00|||||||||261
1742778000000|2025-03-24 01:00:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|163
1742778300000|2025-03-24 01:05:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|103
1742778600000|2025-03-24 01:10:00|||||||||13
1742778900000|2025-03-24 01:15:00|||||||||3
1742779200000|2025-03-24 01:20:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|99
1742779500000|2025-03-24 01:25:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|107
1742779800000|2025-03-24 01:30:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|133
1742780100000|2025-03-24 01:35:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|48
1742780400000|2025-03-24 01:40:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|1227
1742780700000|2025-03-24 01:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|32
1742781000000|2025-03-24 01:50:00|||||||||4
1742781300000|2025-03-24 01:55:00|||||||||1
1742781600000|2025-03-24 02:00:00|||||||||108
1742781900000|2025-03-24 02:05:00|||||||||50
1742782200000|2025-03-24 02:10:00|||||||||2
1742782800000|2025-03-24 02:20:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|63
1742783100000|2025-03-24 02:25:00|||||||||20
1742783400000|2025-03-24 02:30:00|||||||||13
1742783700000|2025-03-24 02:35:00|||||||||4
1742784000000|2025-03-24 02:40:00|||||||||4
1742784300000|2025-03-24 02:45:00|||||||||16
1742784600000|2025-03-24 02:50:00|||||||||80
1742784900000|2025-03-24 02:55:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|177
1742785200000|2025-03-24 03:00:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|62
1742785500000|2025-03-24 03:05:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|22
1742785800000|2025-03-24 03:10:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|41
1742786100000|2025-03-24 03:15:00|||||||||62
1742786400000|2025-03-24 03:20:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|240
1742786700000|2025-03-24 03:25:00|||||||||5
1742787000000|2025-03-24 03:30:00|||||||||201
1742787300000|2025-03-24 03:35:00|||||||||18
1742788200000|2025-03-24 03:50:00|||||||||18
1742788500000|2025-03-24 03:55:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|37
1742788800000|2025-03-24 04:00:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|168
1742789100000|2025-03-24 04:05:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|33
1742789700000|2025-03-24 04:15:00|||||||||41
1742790000000|2025-03-24 04:20:00|||||||||3
1742790300000|2025-03-24 04:25:00|||||||||2
1742790600000|2025-03-24 04:30:00|||||||||36
1742790900000|2025-03-24 04:35:00|||||||||18
1742791200000|2025-03-24 04:40:00|||||||||3
1742791500000|2025-03-24 04:45:00|||||||||5
1742791800000|2025-03-24 04:50:00|||||||||4
1742792100000|2025-03-24 04:55:00|||||||||40
1742792400000|2025-03-24 05:00:00|||||||||450
1742792700000|2025-03-24 05:05:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|314
1742793000000|2025-03-24 05:10:00|10351|10349|10350.8|10348.8|10351|10349|10350.8|10348.8|181
1742793300000|2025-03-24 05:15:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|246
1742793600000|2025-03-24 05:20:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|389
1742793900000|2025-03-24 05:25:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|91
1742794200000|2025-03-24 05:30:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|79
1742794500000|2025-03-24 05:35:00|||||||||10
1742794800000|2025-03-24 05:40:00|||||||||67
1742795100000|2025-03-24 05:45:00|||||||||37
1742795400000|2025-03-24 05:50:00|10350|10348|10350|10348|10350|10348|10350|10348|784
1742795700000|2025-03-24 05:55:00|||||||||24
1742796000000|2025-03-24 06:00:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|347
1742796300000|2025-03-24 06:05:00|||||||||148
1742796600000|2025-03-24 06:10:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|570
1742796900000|2025-03-24 06:15:00|||||||||53
1742797200000|2025-03-24 06:20:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|292
1742797500000|2025-03-24 06:25:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|2594
1742797800000|2025-03-24 06:30:00|||||||||26
1742798100000|2025-03-24 06:35:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|254
1742798400000|2025-03-24 06:40:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|254
1742798700000|2025-03-24 06:45:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|345
1742799000000|2025-03-24 06:50:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|211
1742799300000|2025-03-24 06:55:00|||||||||8
1742799600000|2025-03-24 07:00:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|872
1742799900000|2025-03-24 07:05:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|608
1742800200000|2025-03-24 07:10:00|||||||||198
1742800500000|2025-03-24 07:15:00|||||||||220
1742800800000|2025-03-24 07:20:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|383
1742801100000|2025-03-24 07:25:00|10349.8|10347.8|10350|10348|10350|10348|10349.6|10347.6|905
1742801400000|2025-03-24 07:30:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|1641
1742801700000|2025-03-24 07:35:00|||||||||487
1742802000000|2025-03-24 07:40:00|||||||||2124
1742802300000|2025-03-24 07:45:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|839
1742802600000|2025-03-24 07:50:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|153
1742802900000|2025-03-24 07:55:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|347
1742803200000|2025-03-24 08:00:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|462
1742803500000|2025-03-24 08:05:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|325
1742803800000|2025-03-24 08:10:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|820
1742804100000|2025-03-24 08:15:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.1|10346.1|858
1742804400000|2025-03-24 08:20:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|493
1742804700000|2025-03-24 08:25:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|384
1742805000000|2025-03-24 08:30:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10348.9|10346.9|2650
1742805300000|2025-03-24 08:35:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|227
1742805600000|2025-03-24 08:40:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|457
1742805900000|2025-03-24 08:45:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|510
1742806200000|2025-03-24 08:50:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|610
1742806500000|2025-03-24 08:55:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|249
1742806800000|2025-03-24 09:00:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|949
1742807100000|2025-03-24 09:05:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|438
1742807400000|2025-03-24 09:10:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|307
1742807700000|2025-03-24 09:15:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|187
1742808000000|2025-03-24 09:20:00|10349.4|10347.4|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|246
1742808300000|2025-03-24 09:25:00|||||||||290
1742808600000|2025-03-24 09:30:00|10348.9|10346.9|10350|10348|10350|10348|10348.9|10346.9|1392
1742808900000|2025-03-24 09:35:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|1814
1742809200000|2025-03-24 09:40:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|680
1742809500000|2025-03-24 09:45:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|296
1742809800000|2025-03-24 09:50:00|||||||||382
1742810100000|2025-03-24 09:55:00|||||||||72
1742810400000|2025-03-24 10:00:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|970
1742810700000|2025-03-24 10:05:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|656
1742811000000|2025-03-24 10:10:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|156
1742811300000|2025-03-24 10:15:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|153
1742811600000|2025-03-24 10:20:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|812
1742811900000|2025-03-24 10:25:00|10349.8|10347.8|10350|10348|10350|10348|10349.6|10347.6|278
1742812200000|2025-03-24 10:30:00|10349.6|10347.6|10349.2|10347.2|10350|10348|10349.2|10347.2|425
1742812500000|2025-03-24 10:35:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|912
1742812800000|2025-03-24 10:40:00|10348.7|10346.7|10348.5|10346.5|10348.7|10346.7|10348.5|10346.5|179
1742813100000|2025-03-24 10:45:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|579
1742813400000|2025-03-24 10:50:00|||||||||600
1742813700000|2025-03-24 10:55:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|775
1742814000000|2025-03-24 11:00:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|1242
1742814300000|2025-03-24 11:05:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|673
1742814600000|2025-03-24 11:10:00|10348.1|10346.1|10347.7|10345.7|10348.5|10346.5|10347.7|10345.7|1461
1742814900000|2025-03-24 11:15:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|719
1742815200000|2025-03-24 11:20:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|297
1742815500000|2025-03-24 11:25:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|2071
1742815800000|2025-03-24 11:30:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|2976
1742816100000|2025-03-24 11:35:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|2211
1742816400000|2025-03-24 11:40:00|10346.5|10344.5|10345.7|10343.7|10346.9|10344.9|10345.7|10343.7|4815
1742816700000|2025-03-24 11:45:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|1901
1742817000000|2025-03-24 11:50:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|1068
1742817300000|2025-03-24 11:55:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|7194
1742817600000|2025-03-24 12:00:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|1280
1742817900000|2025-03-24 12:05:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|1998
1742818200000|2025-03-24 12:10:00|10346.5|10344.5|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|1474
1742818500000|2025-03-24 12:15:00|10346.1|10344.1|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|2800
1742818800000|2025-03-24 12:20:00|10346.5|10344.5|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|2420
1742819100000|2025-03-24 12:25:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|884
1742819400000|2025-03-24 12:30:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|1632
1742819700000|2025-03-24 12:35:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|1280
1742820000000|2025-03-24 12:40:00|10346.9|10344.9|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|1679
1742820300000|2025-03-24 12:45:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|306
1742820600000|2025-03-24 12:50:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|1005
1742820900000|2025-03-24 12:55:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|1161
1742821200000|2025-03-24 13:00:00|10346.5|10344.5|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|1125
1742821500000|2025-03-24 13:05:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|3297
1742821800000|2025-03-24 13:10:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1336
1742822100000|2025-03-24 13:15:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|4177
1742822400000|2025-03-24 13:20:00|||||||||474
1742822700000|2025-03-24 13:25:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|1774
1742823000000|2025-03-24 13:30:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|2384
1742823300000|2025-03-24 13:35:00|10347.7|10345.7|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|3802
1742823600000|2025-03-24 13:40:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|1985
1742823900000|2025-03-24 13:45:00|10345.7|10343.7|10344.6|10342.6|10346.3|10344.3|10343.8|10341.8|10298
1742824200000|2025-03-24 13:50:00|10344.2|10342.2|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|3030
1742824500000|2025-03-24 13:55:00|10344.6|10342.6|10342.6|10340.6|10344.6|10342.6|10342.6|10340.6|4171
1742824800000|2025-03-24 14:00:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|2890
1742825100000|2025-03-24 14:05:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341|10339|6597
1742825400000|2025-03-24 14:10:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|4256
1742825700000|2025-03-24 14:15:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|1720
1742826000000|2025-03-24 14:20:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|2915
1742826300000|2025-03-24 14:25:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|1018
1742826600000|2025-03-24 14:30:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|2480
1742826900000|2025-03-24 14:35:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|2422
1742827200000|2025-03-24 14:40:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|2403
1742827500000|2025-03-24 14:45:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|1146
1742827800000|2025-03-24 14:50:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|697
1742828100000|2025-03-24 14:55:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|1031
1742828400000|2025-03-24 15:00:00|10341.4|10339.4|10340.3|10338.3|10341.4|10339.4|10340.3|10338.3|3016
1742828700000|2025-03-24 15:05:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|2136
1742829000000|2025-03-24 15:10:00|10339.5|10337.5|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|2196
1742829300000|2025-03-24 15:15:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1330
1742829600000|2025-03-24 15:20:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|2371
1742829900000|2025-03-24 15:25:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1609
1742830200000|2025-03-24 15:30:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|2754
1742830500000|2025-03-24 15:35:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|1270
1742830800000|2025-03-24 15:40:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1107
1742831100000|2025-03-24 15:45:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|1145
1742831400000|2025-03-24 15:50:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|1147
1742831700000|2025-03-24 15:55:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1959
1742832000000|2025-03-24 16:00:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1746
1742832300000|2025-03-24 16:05:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|1128
1742832600000|2025-03-24 16:10:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|571
1742832900000|2025-03-24 16:15:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|2085
1742833200000|2025-03-24 16:20:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|1884
1742833500000|2025-03-24 16:25:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|1706
1742833800000|2025-03-24 16:30:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|3144
1742834100000|2025-03-24 16:35:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|1196
1742834400000|2025-03-24 16:40:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|2013
1742834700000|2025-03-24 16:45:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1237
1742835000000|2025-03-24 16:50:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|286
1742835300000|2025-03-24 16:55:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|2280
1742835600000|2025-03-24 17:00:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|2099
1742835900000|2025-03-24 17:05:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|622
1742836200000|2025-03-24 17:10:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|554
1742836500000|2025-03-24 17:15:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|4534
1742836800000|2025-03-24 17:20:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|850
1742837100000|2025-03-24 17:25:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|666
1742837400000|2025-03-24 17:30:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|1356
1742837700000|2025-03-24 17:35:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|881
1742838000000|2025-03-24 17:40:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|812
1742838300000|2025-03-24 17:45:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|2850
1742838600000|2025-03-24 17:50:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1503
1742838900000|2025-03-24 17:55:00|10340.1|10338.1|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|930
1742839200000|2025-03-24 18:00:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|3306
1742839500000|2025-03-24 18:05:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|2055
1742839800000|2025-03-24 18:10:00|10339.1|10337.1|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|6781
1742840100000|2025-03-24 18:15:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|2657
1742840400000|2025-03-24 18:20:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1126
1742840700000|2025-03-24 18:25:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|1675
1742841000000|2025-03-24 18:30:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|945
1742841300000|2025-03-24 18:35:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|2509
1742841600000|2025-03-24 18:40:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|2057
1742841900000|2025-03-24 18:45:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|3651
1742842200000|2025-03-24 18:50:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|1626
1742842500000|2025-03-24 18:55:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|2383
1742842800000|2025-03-24 19:00:00|10338.9|10336.9|10338.3|10336.3|10339.1|10337.1|10337.9|10335.9|2925
1742843100000|2025-03-24 19:05:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1625
1742843400000|2025-03-24 19:10:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|850
1742843700000|2025-03-24 19:15:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.5|10336.5|1082
1742844000000|2025-03-24 19:20:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|1142
1742844300000|2025-03-24 19:25:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|679
1742844600000|2025-03-24 19:30:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|398
1742844900000|2025-03-24 19:35:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|1465
1742845200000|2025-03-24 19:40:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|1656
1742845500000|2025-03-24 19:45:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|2576
1742845800000|2025-03-24 19:50:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|1501
1742846100000|2025-03-24 19:55:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|2419
1742846400000|2025-03-24 20:00:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|1127
1742846700000|2025-03-24 20:05:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|897
1742847000000|2025-03-24 20:10:00|||||||||1153
1742847300000|2025-03-24 20:15:00|||||||||936
1742847600000|2025-03-24 20:20:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|5135
1742847900000|2025-03-24 20:25:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|1464
1742848200000|2025-03-24 20:30:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|330
1742848500000|2025-03-24 20:35:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1956
1742848800000|2025-03-24 20:40:00|||||||||147
1742849100000|2025-03-24 20:45:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|17405
1742849400000|2025-03-24 20:50:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|4742
1742849700000|2025-03-24 20:55:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|3502
1742853600000|2025-03-24 22:00:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|422
1742853900000|2025-03-24 22:05:00|||||||||8
1742854500000|2025-03-24 22:15:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|30
1742854800000|2025-03-24 22:20:00|||||||||7
1742855700000|2025-03-24 22:35:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|120
1742856000000|2025-03-24 22:40:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|422
1742856300000|2025-03-24 22:45:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|109
1742856600000|2025-03-24 22:50:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|20
1742856900000|2025-03-24 22:55:00|10337.5|10335.5|10337.7|10335.7|10337.9|10335.9|10337.5|10335.5|71
1742857200000|2025-03-24 23:00:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|29
1742857500000|2025-03-24 23:05:00|||||||||71
1742857800000|2025-03-24 23:10:00|||||||||66
1742858100000|2025-03-24 23:15:00|||||||||2
1742858400000|2025-03-24 23:20:00|||||||||3
1742859000000|2025-03-24 23:30:00|||||||||37
1742859300000|2025-03-24 23:35:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|223
1742859600000|2025-03-24 23:40:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|225
1742859900000|2025-03-24 23:45:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|148
1742860200000|2025-03-24 23:50:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|153
1742860500000|2025-03-24 23:55:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|96
1742860800000|2025-03-25 00:00:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|410
1742861100000|2025-03-25 00:05:00|||||||||5
1742861400000|2025-03-25 00:10:00|||||||||35
1742861700000|2025-03-25 00:15:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|279
1742862000000|2025-03-25 00:20:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|136
1742862300000|2025-03-25 00:25:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|20
1742862600000|2025-03-25 00:30:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|192
1742862900000|2025-03-25 00:35:00|||||||||200
1742863200000|2025-03-25 00:40:00|10338.7|10336.7|10338.9|10336.9|10339.5|10337.5|10338.7|10336.7|872
1742863500000|2025-03-25 00:45:00|10338.7|10336.7|10339.5|10337.5|10339.9|10337.9|10338.7|10336.7|584
1742863800000|2025-03-25 00:50:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|192
1742864100000|2025-03-25 00:55:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|608
1742864400000|2025-03-25 01:00:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|252
1742864700000|2025-03-25 01:05:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|285
1742865000000|2025-03-25 01:10:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|2662
1742865300000|2025-03-25 01:15:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|180
1742865600000|2025-03-25 01:20:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|138
1742865900000|2025-03-25 01:25:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|106
1742866200000|2025-03-25 01:30:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|309
1742866500000|2025-03-25 01:35:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|367
1742866800000|2025-03-25 01:40:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|263
1742867100000|2025-03-25 01:45:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|254
1742867400000|2025-03-25 01:50:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|576
1742867700000|2025-03-25 01:55:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|436
1742868000000|2025-03-25 02:00:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|695
1742868300000|2025-03-25 02:05:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.1|10338.1|538
1742868600000|2025-03-25 02:10:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|430
1742868900000|2025-03-25 02:15:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|139
1742869200000|2025-03-25 02:20:00|||||||||71
1742869500000|2025-03-25 02:25:00|||||||||74
1742870100000|2025-03-25 02:35:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|614
1742870400000|2025-03-25 02:40:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|400
1742870700000|2025-03-25 02:45:00|||||||||12
1742871000000|2025-03-25 02:50:00|||||||||34
1742871300000|2025-03-25 02:55:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|125
1742871600000|2025-03-25 03:00:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|329
1742871900000|2025-03-25 03:05:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|131
1742872200000|2025-03-25 03:10:00|||||||||16
1742872500000|2025-03-25 03:15:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|124
1742873100000|2025-03-25 03:25:00|||||||||301
1742873400000|2025-03-25 03:30:00|||||||||6
1742873700000|2025-03-25 03:35:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|248
1742874300000|2025-03-25 03:45:00|||||||||82
1742874600000|2025-03-25 03:50:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|92
1742874900000|2025-03-25 03:55:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|58
1742875200000|2025-03-25 04:00:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|366
1742875500000|2025-03-25 04:05:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|125
1742875800000|2025-03-25 04:10:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|41
1742876100000|2025-03-25 04:15:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|531
1742876400000|2025-03-25 04:20:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|185
1742876700000|2025-03-25 04:25:00|||||||||1
1742877000000|2025-03-25 04:30:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|53
1742877300000|2025-03-25 04:35:00|||||||||129
1742877600000|2025-03-25 04:40:00|||||||||16
1742877900000|2025-03-25 04:45:00|||||||||20
1742878200000|2025-03-25 04:50:00|||||||||6
1742878500000|2025-03-25 04:55:00|||||||||28
1742878800000|2025-03-25 05:00:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|422
1742879100000|2025-03-25 05:05:00|||||||||40
1742879700000|2025-03-25 05:15:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|575
1742880000000|2025-03-25 05:20:00|||||||||40
1742880600000|2025-03-25 05:30:00|||||||||1
1742880900000|2025-03-25 05:35:00|||||||||121
1742881200000|2025-03-25 05:40:00|||||||||7
1742881500000|2025-03-25 05:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|38
1742881800000|2025-03-25 05:50:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|328
1742882100000|2025-03-25 05:55:00|||||||||189
1742882400000|2025-03-25 06:00:00|||||||||269
1742882700000|2025-03-25 06:05:00|||||||||90
1742883000000|2025-03-25 06:10:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|234
1742883300000|2025-03-25 06:15:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|764
1742883600000|2025-03-25 06:20:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|301
1742883900000|2025-03-25 06:25:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|375
1742884200000|2025-03-25 06:30:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|101
1742884500000|2025-03-25 06:35:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|259
1742884800000|2025-03-25 06:40:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|221
1742885100000|2025-03-25 06:45:00|||||||||2
1742885400000|2025-03-25 06:50:00|||||||||1
1742885700000|2025-03-25 06:55:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|32
1742886000000|2025-03-25 07:00:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|523
1742886300000|2025-03-25 07:05:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|1065
1742886600000|2025-03-25 07:10:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1206
1742886900000|2025-03-25 07:15:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|270
1742887200000|2025-03-25 07:20:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|233
1742887500000|2025-03-25 07:25:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|334
1742887800000|2025-03-25 07:30:00|||||||||69
1742888100000|2025-03-25 07:35:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|722
1742888400000|2025-03-25 07:40:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|441
1742888700000|2025-03-25 07:45:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|1048
1742889000000|2025-03-25 07:50:00|||||||||224
1742889300000|2025-03-25 07:55:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|1111
1742889600000|2025-03-25 08:00:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|847
1742889900000|2025-03-25 08:05:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|2115
1742890200000|2025-03-25 08:10:00|10336|10334|10336|10334|10336|10334|10336|10334|212
1742890500000|2025-03-25 08:15:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|693
1742890800000|2025-03-25 08:20:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|611
1742891100000|2025-03-25 08:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|697
1742891400000|2025-03-25 08:30:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|442
1742891700000|2025-03-25 08:35:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10335.6|10333.6|610
1742892000000|2025-03-25 08:40:00|10335.6|10333.6|10335.8|10333.8|10335.8|10333.8|10335.6|10333.6|737
1742892300000|2025-03-25 08:45:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|631
1742892600000|2025-03-25 08:50:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|326
1742892900000|2025-03-25 08:55:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|469
1742893200000|2025-03-25 09:00:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|704
1742893500000|2025-03-25 09:05:00|10336|10334|10335.6|10333.6|10336|10334|10335.2|10333.2|479
1742893800000|2025-03-25 09:10:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|688
1742894100000|2025-03-25 09:15:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|1704
1742894400000|2025-03-25 09:20:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|1264
1742894700000|2025-03-25 09:25:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|684
1742895000000|2025-03-25 09:30:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|252
1742895300000|2025-03-25 09:35:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|196
1742895600000|2025-03-25 09:40:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|216
1742895900000|2025-03-25 09:45:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|90
1742896200000|2025-03-25 09:50:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|166
1742896500000|2025-03-25 09:55:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|430
1742896800000|2025-03-25 10:00:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|310
1742897100000|2025-03-25 10:05:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|441
1742897400000|2025-03-25 10:10:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|397
1742897700000|2025-03-25 10:15:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|111
1742898000000|2025-03-25 10:20:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|383
1742898300000|2025-03-25 10:25:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1065
1742898600000|2025-03-25 10:30:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|707
1742898900000|2025-03-25 10:35:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|1256
1742899200000|2025-03-25 10:40:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|610
1742899500000|2025-03-25 10:45:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|620
1742899800000|2025-03-25 10:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1415
1742900100000|2025-03-25 10:55:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1917
1742900400000|2025-03-25 11:00:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|323
1742900700000|2025-03-25 11:05:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|826
1742901000000|2025-03-25 11:10:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|1869
1742901300000|2025-03-25 11:15:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1475
1742901600000|2025-03-25 11:20:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|1021
1742901900000|2025-03-25 11:25:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1756
1742902200000|2025-03-25 11:30:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|1992
1742902500000|2025-03-25 11:35:00|10337.5|10335.5|10336.4|10334.4|10337.5|10335.5|10336.4|10334.4|3104
1742902800000|2025-03-25 11:40:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1149
1742903100000|2025-03-25 11:45:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|683
1742903400000|2025-03-25 11:50:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|788
1742903700000|2025-03-25 11:55:00|10336|10334|10335.6|10333.6|10336|10334|10335.2|10333.2|1313
1742904000000|2025-03-25 12:00:00|||||||||299
1742904300000|2025-03-25 12:05:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|792
1742904600000|2025-03-25 12:10:00|10336.2|10334.2|10336|10334|10336.4|10334.4|10336|10334|1017
1742904900000|2025-03-25 12:15:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|943
1742905200000|2025-03-25 12:20:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|1686
1742905500000|2025-03-25 12:25:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|1992
1742905800000|2025-03-25 12:30:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1850
1742906100000|2025-03-25 12:35:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|1813
1742906400000|2025-03-25 12:40:00|10336.4|10334.4|10337.5|10335.5|10337.9|10335.9|10336.4|10334.4|1392
1742906700000|2025-03-25 12:45:00|10338.3|10336.3|10339.5|10337.5|10339.5|10337.5|10338.3|10336.3|4181
1742907000000|2025-03-25 12:50:00|10339.3|10337.3|10339.1|10337.1|10340.6|10338.6|10338.7|10336.7|4797
1742907300000|2025-03-25 12:55:00|10339.5|10337.5|10337.5|10335.5|10339.5|10337.5|10337.5|10335.5|3294
1742907600000|2025-03-25 13:00:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|2398
1742907900000|2025-03-25 13:05:00|10338.7|10336.7|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|913
1742908200000|2025-03-25 13:10:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|839
1742908500000|2025-03-25 13:15:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1121
1742908800000|2025-03-25 13:20:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1120
1742909100000|2025-03-25 13:25:00|10339.1|10337.1|10341|10339|10341|10339|10338.7|10336.7|2177
1742909400000|2025-03-25 13:30:00|10340.6|10338.6|10339.9|10337.9|10341|10339|10339.9|10337.9|3304
1742909700000|2025-03-25 13:35:00|10340.3|10338.3|10340.3|10338.3|10341|10339|10339.9|10337.9|2607
1742910000000|2025-03-25 13:40:00|10339.9|10337.9|10341|10339|10341.4|10339.4|10339.9|10337.9|4284
1742910300000|2025-03-25 13:45:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.3|10338.3|1676
1742910600000|2025-03-25 13:50:00|10341|10339|10340.6|10338.6|10341|10339|10340.3|10338.3|2175
1742910900000|2025-03-25 13:55:00|10340.3|10338.3|10341|10339|10341.4|10339.4|10340.3|10338.3|3216
1742911200000|2025-03-25 14:00:00|10341.2|10339.2|10342.2|10340.2|10343|10341|10341|10339|7866
1742911500000|2025-03-25 14:05:00|10342.6|10340.6|10341.8|10339.8|10343|10341|10341.8|10339.8|3873
1742911800000|2025-03-25 14:10:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341|10339|6072
1742912100000|2025-03-25 14:15:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10341|10339|4714
1742912400000|2025-03-25 14:20:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|2388
1742912700000|2025-03-25 14:25:00|10341.8|10339.8|10341.4|10339.4|10342.6|10340.6|10341.4|10339.4|4306
1742913000000|2025-03-25 14:30:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|2202
1742913300000|2025-03-25 14:35:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1915
1742913600000|2025-03-25 14:40:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|2148
1742913900000|2025-03-25 14:45:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1705
1742914200000|2025-03-25 14:50:00|10341.4|10339.4|10342.4|10340.4|10342.6|10340.6|10341.4|10339.4|1760
1742914500000|2025-03-25 14:55:00|10342.2|10340.2|10343|10341|10343.8|10341.8|10342.2|10340.2|4647
1742914800000|2025-03-25 15:00:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1485
1742915100000|2025-03-25 15:05:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|821
1742915400000|2025-03-25 15:10:00|10342|10340|10342.6|10340.6|10342.6|10340.6|10342|10340|1610
1742915700000|2025-03-25 15:15:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|942
1742916000000|2025-03-25 15:20:00|10343|10341|10342.2|10340.2|10343|10341|10342.2|10340.2|1311
1742916300000|2025-03-25 15:25:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|1066
1742916600000|2025-03-25 15:30:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|2313
1742916900000|2025-03-25 15:35:00|10343.4|10341.4|10344.2|10342.2|10344.2|10342.2|10343|10341|1923
1742917200000|2025-03-25 15:40:00|10344.4|10342.4|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|1661
1742917500000|2025-03-25 15:45:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|912
1742917800000|2025-03-25 15:50:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|969
1742918100000|2025-03-25 15:55:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|5350
1742918400000|2025-03-25 16:00:00|10344.6|10342.6|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|2747
1742918700000|2025-03-25 16:05:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|1671
1742919000000|2025-03-25 16:10:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.4|10341.4|1508
1742919300000|2025-03-25 16:15:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|1312
1742919600000|2025-03-25 16:20:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.2|10342.2|1532
1742919900000|2025-03-25 16:25:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|3490
1742920200000|2025-03-25 16:30:00|10344.2|10342.2|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|1922
1742920500000|2025-03-25 16:35:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|1031
1742920800000|2025-03-25 16:40:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|1852
1742921100000|2025-03-25 16:45:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|3607
1742921400000|2025-03-25 16:50:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|1168
1742921700000|2025-03-25 16:55:00|10345.3|10343.3|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|2635
1742922000000|2025-03-25 17:00:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|2465
1742922300000|2025-03-25 17:05:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|2259
1742922600000|2025-03-25 17:10:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|2723
1742922900000|2025-03-25 17:15:00|10344.2|10342.2|10344.9|10342.9|10344.9|10342.9|10344.2|10342.2|1131
1742923200000|2025-03-25 17:20:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|1779
1742923500000|2025-03-25 17:25:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|2073
1742923800000|2025-03-25 17:30:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|1313
1742924100000|2025-03-25 17:35:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|191
1742924400000|2025-03-25 17:40:00|||||||||547
1742924700000|2025-03-25 17:45:00|||||||||117
1742925000000|2025-03-25 17:50:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|750
1742925300000|2025-03-25 17:55:00|10345.1|10343.1|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|2630
1742925600000|2025-03-25 18:00:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|1139
1742925900000|2025-03-25 18:05:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|1133
1742926200000|2025-03-25 18:10:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|1120
1742926500000|2025-03-25 18:15:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|797
1742926800000|2025-03-25 18:20:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|606
1742927100000|2025-03-25 18:25:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|867
1742927400000|2025-03-25 18:30:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|495
1742927700000|2025-03-25 18:35:00|||||||||1117
1742928000000|2025-03-25 18:40:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|526
1742928300000|2025-03-25 18:45:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|3277
1742928600000|2025-03-25 18:50:00|10345.9|10343.9|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|1058
1742928900000|2025-03-25 18:55:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|2437
1742929200000|2025-03-25 19:00:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|1915
1742929500000|2025-03-25 19:05:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|1403
1742929800000|2025-03-25 19:10:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|838
1742930100000|2025-03-25 19:15:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|625
1742930400000|2025-03-25 19:20:00|||||||||256
1742930700000|2025-03-25 19:25:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|1840
1742931000000|2025-03-25 19:30:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|593
1742931300000|2025-03-25 19:35:00|10344.6|10342.6|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|2061
1742931600000|2025-03-25 19:40:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|833
1742931900000|2025-03-25 19:45:00|10343|10341|10343|10341|10343|10341|10343|10341|1778
1742932200000|2025-03-25 19:50:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|2263
1742932500000|2025-03-25 19:55:00|10342.6|10340.6|10343|10341|10343.4|10341.4|10342.6|10340.6|1931
1742932800000|2025-03-25 20:00:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|1958
1742933100000|2025-03-25 20:05:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|1043
1742933400000|2025-03-25 20:10:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|559
1742933700000|2025-03-25 20:15:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|577
1742934000000|2025-03-25 20:20:00|||||||||871
1742934300000|2025-03-25 20:25:00|||||||||444
1742934600000|2025-03-25 20:30:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|1028
1742934900000|2025-03-25 20:35:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|305
1742935200000|2025-03-25 20:40:00|||||||||1490
1742935500000|2025-03-25 20:45:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|2511
1742935800000|2025-03-25 20:50:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|710
1742936100000|2025-03-25 20:55:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1691
1742940000000|2025-03-25 22:00:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|92
1742940300000|2025-03-25 22:05:00|10341|10339|10341|10339|10341|10339|10341|10339|258
1742940600000|2025-03-25 22:10:00|||||||||13
1742940900000|2025-03-25 22:15:00|||||||||2
1742941200000|2025-03-25 22:20:00|||||||||7
1742941500000|2025-03-25 22:25:00|||||||||53
1742941800000|2025-03-25 22:30:00|||||||||2
1742942100000|2025-03-25 22:35:00|||||||||37
1742942400000|2025-03-25 22:40:00|||||||||71
1742942700000|2025-03-25 22:45:00|||||||||52
1742943000000|2025-03-25 22:50:00|||||||||5
1742943300000|2025-03-25 22:55:00|||||||||4
1742943600000|2025-03-25 23:00:00|||||||||2
1742943900000|2025-03-25 23:05:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|49
1742944200000|2025-03-25 23:10:00|10341|10339|10341|10339|10341|10339|10341|10339|266
1742944500000|2025-03-25 23:15:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|46
1742944800000|2025-03-25 23:20:00|||||||||1
1742945400000|2025-03-25 23:30:00|||||||||116
1742945700000|2025-03-25 23:35:00|||||||||201
1742946300000|2025-03-25 23:45:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|601
1742946600000|2025-03-25 23:50:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|56
1742946900000|2025-03-25 23:55:00|||||||||33
1742947200000|2025-03-26 00:00:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|195
1742947500000|2025-03-26 00:05:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|380
1742947800000|2025-03-26 00:10:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|36
1742948100000|2025-03-26 00:15:00|||||||||22
1742948700000|2025-03-26 00:25:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|440
1742949000000|2025-03-26 00:30:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|739
1742949300000|2025-03-26 00:35:00|10340.1|10338.1|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|2965
1742949600000|2025-03-26 00:40:00|||||||||174
1742949900000|2025-03-26 00:45:00|||||||||45
1742950200000|2025-03-26 00:50:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|824
1742950500000|2025-03-26 00:55:00|10339.3|10337.3|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|236
1742950800000|2025-03-26 01:00:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|61
1742951100000|2025-03-26 01:05:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|135
1742951400000|2025-03-26 01:10:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|36
1742951700000|2025-03-26 01:15:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|366
1742952000000|2025-03-26 01:20:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|266
1742952300000|2025-03-26 01:25:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|370
1742952600000|2025-03-26 01:30:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|163
1742952900000|2025-03-26 01:35:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|52
1742953200000|2025-03-26 01:40:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|15
1742953500000|2025-03-26 01:45:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|233
1742953800000|2025-03-26 01:50:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|208
1742954100000|2025-03-26 01:55:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|37
1742955300000|2025-03-26 02:15:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|44
1742955600000|2025-03-26 02:20:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|52
1742955900000|2025-03-26 02:25:00|||||||||3
1742956200000|2025-03-26 02:30:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|82
1742956500000|2025-03-26 02:35:00|||||||||9
1742956800000|2025-03-26 02:40:00|10340.1|10338.1|10339.9|10337.9|10340.1|10338.1|10339.9|10337.9|109
1742957100000|2025-03-26 02:45:00|||||||||147
1742957400000|2025-03-26 02:50:00|||||||||58
1742958300000|2025-03-26 03:05:00|||||||||36
1742958600000|2025-03-26 03:10:00|||||||||30
1742958900000|2025-03-26 03:15:00|||||||||18
1742959500000|2025-03-26 03:25:00|||||||||6
1742959800000|2025-03-26 03:30:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|48
1742960100000|2025-03-26 03:35:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|164
1742960400000|2025-03-26 03:40:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|450
1742960700000|2025-03-26 03:45:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|149
1742961000000|2025-03-26 03:50:00|||||||||116
1742961900000|2025-03-26 04:05:00|10339.7|10337.7|10339.5|10337.5|10339.7|10337.7|10339.5|10337.5|82
1742962200000|2025-03-26 04:10:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|284
1742962500000|2025-03-26 04:15:00|||||||||1
1742962800000|2025-03-26 04:20:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|451
1742963100000|2025-03-26 04:25:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|36
1742963400000|2025-03-26 04:30:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|1387
1742963700000|2025-03-26 04:35:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|1069
1742964000000|2025-03-26 04:40:00|||||||||13
1742964300000|2025-03-26 04:45:00|||||||||44
1742964600000|2025-03-26 04:50:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|42
1742964900000|2025-03-26 04:55:00|||||||||9
1742965200000|2025-03-26 05:00:00|||||||||275
1742965500000|2025-03-26 05:05:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|178
1742965800000|2025-03-26 05:10:00|||||||||26
1742966100000|2025-03-26 05:15:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|210
1742966700000|2025-03-26 05:25:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|569
1742967000000|2025-03-26 05:30:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|58
1742967300000|2025-03-26 05:35:00|||||||||22
1742967600000|2025-03-26 05:40:00|||||||||3
1742967900000|2025-03-26 05:45:00|||||||||50
1742968200000|2025-03-26 05:50:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|245
1742968500000|2025-03-26 05:55:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|129
1742968800000|2025-03-26 06:00:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|27
1742969100000|2025-03-26 06:05:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|407
1742969400000|2025-03-26 06:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|46
1742969700000|2025-03-26 06:15:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|262
1742970000000|2025-03-26 06:20:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|240
1742970300000|2025-03-26 06:25:00|||||||||293
1742970600000|2025-03-26 06:30:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|207
1742970900000|2025-03-26 06:35:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|595
1742971200000|2025-03-26 06:40:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|431
1742971500000|2025-03-26 06:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|164
1742972100000|2025-03-26 06:55:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|367
1742972400000|2025-03-26 07:00:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|824
1742972700000|2025-03-26 07:05:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|533
1742973000000|2025-03-26 07:10:00|||||||||235
1742973300000|2025-03-26 07:15:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|439
1742973600000|2025-03-26 07:20:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|259
1742973900000|2025-03-26 07:25:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|483
1742974200000|2025-03-26 07:30:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|606
1742974500000|2025-03-26 07:35:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|221
1742974800000|2025-03-26 07:40:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|457
1742975100000|2025-03-26 07:45:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|463
1742975400000|2025-03-26 07:50:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|236
1742975700000|2025-03-26 07:55:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|907
1742976000000|2025-03-26 08:00:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|2599
1742976300000|2025-03-26 08:05:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|907
1742976600000|2025-03-26 08:10:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.2|10339.2|476
1742976900000|2025-03-26 08:15:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|438
1742977200000|2025-03-26 08:20:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|531
1742977500000|2025-03-26 08:25:00|10342|10340|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|387
1742977800000|2025-03-26 08:30:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|548
1742978100000|2025-03-26 08:35:00|10342|10340|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|337
1742978400000|2025-03-26 08:40:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|238
1742978700000|2025-03-26 08:45:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|234
1742979000000|2025-03-26 08:50:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|325
1742979300000|2025-03-26 08:55:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|467
1742979600000|2025-03-26 09:00:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|345
1742979900000|2025-03-26 09:05:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|251
1742980200000|2025-03-26 09:10:00|||||||||84
1742980500000|2025-03-26 09:15:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|191
1742980800000|2025-03-26 09:20:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|91
1742981100000|2025-03-26 09:25:00|||||||||57
1742981400000|2025-03-26 09:30:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|343
1742981700000|2025-03-26 09:35:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|81
1742982000000|2025-03-26 09:40:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|425
1742982300000|2025-03-26 09:45:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|260
1742982600000|2025-03-26 09:50:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|317
1742982900000|2025-03-26 09:55:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|481
1742983200000|2025-03-26 10:00:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|630
1742983500000|2025-03-26 10:05:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|593
1742983800000|2025-03-26 10:10:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|216
1742984100000|2025-03-26 10:15:00|10341|10339|10341|10339|10341|10339|10341|10339|234
1742984400000|2025-03-26 10:20:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|1209
1742984700000|2025-03-26 10:25:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|356
1742985000000|2025-03-26 10:30:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|490
1742985300000|2025-03-26 10:35:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|653
1742985600000|2025-03-26 10:40:00|||||||||99
1742985900000|2025-03-26 10:45:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|117
1742986200000|2025-03-26 10:50:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|86
1742986500000|2025-03-26 10:55:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|593
1742986800000|2025-03-26 11:00:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|245
1742987100000|2025-03-26 11:05:00|10339.9|10337.9|10340.1|10338.1|10340.3|10338.3|10339.9|10337.9|299
1742987400000|2025-03-26 11:10:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|624
1742987700000|2025-03-26 11:15:00|||||||||21
1742988000000|2025-03-26 11:20:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|1455
1742988300000|2025-03-26 11:25:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|855
1742988600000|2025-03-26 11:30:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|906
1742988900000|2025-03-26 11:35:00|||||||||175
1742989200000|2025-03-26 11:40:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1829
1742989500000|2025-03-26 11:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|610
1742989800000|2025-03-26 11:50:00|10339.1|10337.1|10339.9|10337.9|10340.3|10338.3|10339.1|10337.1|3408
1742990100000|2025-03-26 11:55:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|710
1742990400000|2025-03-26 12:00:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|1162
1742990700000|2025-03-26 12:05:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|2521
1742991000000|2025-03-26 12:10:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|824
1742991300000|2025-03-26 12:15:00|10340.3|10338.3|10339.9|10337.9|10341|10339|10339.9|10337.9|1651
1742991600000|2025-03-26 12:20:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|1426
1742991900000|2025-03-26 12:25:00|10340.6|10338.6|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|2042
1742992200000|2025-03-26 12:30:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10339.5|10337.5|5038
1742992500000|2025-03-26 12:35:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10339.5|10337.5|3118
1742992800000|2025-03-26 12:40:00|10339.3|10337.3|10341|10339|10341|10339|10339.1|10337.1|1643
1742993100000|2025-03-26 12:45:00|10340.6|10338.6|10339.9|10337.9|10341|10339|10339.5|10337.5|2655
1742993400000|2025-03-26 12:50:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.3|10336.3|2682
1742993700000|2025-03-26 12:55:00|10338.3|10336.3|10339.1|10337.1|10339.5|10337.5|10338.3|10336.3|3626
1742994000000|2025-03-26 13:00:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1492
1742994300000|2025-03-26 13:05:00|10339.9|10337.9|10340.6|10338.6|10341|10339|10339.5|10337.5|2045
1742994600000|2025-03-26 13:10:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10340.3|10338.3|2692
1742994900000|2025-03-26 13:15:00|10341.8|10339.8|10339.9|10337.9|10341.8|10339.8|10339.9|10337.9|2395
1742995200000|2025-03-26 13:20:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|2915
1742995500000|2025-03-26 13:25:00|10339.5|10337.5|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|2001
1742995800000|2025-03-26 13:30:00|10339.1|10337.1|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|3151
1742996100000|2025-03-26 13:35:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|2623
1742996400000|2025-03-26 13:40:00|10337.5|10335.5|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|2540
1742996700000|2025-03-26 13:45:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|1842
1742997000000|2025-03-26 13:50:00|10338.3|10336.3|10339.5|10337.5|10339.5|10337.5|10338.3|10336.3|2272
1742997300000|2025-03-26 13:55:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|2899
1742997600000|2025-03-26 14:00:00|10340.6|10338.6|10339.1|10337.1|10340.6|10338.6|10338.3|10336.3|3442
1742997900000|2025-03-26 14:05:00|10338.7|10336.7|10339.5|10337.5|10339.9|10337.9|10338.7|10336.7|4085
1742998200000|2025-03-26 14:10:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|1306
1742998500000|2025-03-26 14:15:00|10338.7|10336.7|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|2933
1742998800000|2025-03-26 14:20:00|10338.3|10336.3|10338.3|10336.3|10339.1|10337.1|10337.9|10335.9|3994
1742999100000|2025-03-26 14:25:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|1178
1742999400000|2025-03-26 14:30:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|604
1742999700000|2025-03-26 14:35:00|10338.7|10336.7|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|3430
1743000000000|2025-03-26 14:40:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|679
1743000300000|2025-03-26 14:45:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|4865
1743000600000|2025-03-26 14:50:00|10338.5|10336.5|10338.3|10336.3|10338.5|10336.5|10338.3|10336.3|220
1743000900000|2025-03-26 14:55:00|10338.7|10336.7|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|515
1743001200000|2025-03-26 15:00:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|1563
1743001500000|2025-03-26 15:05:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1940
1743001800000|2025-03-26 15:10:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|4102
1743002100000|2025-03-26 15:15:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|2031
1743002400000|2025-03-26 15:20:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1719
1743002700000|2025-03-26 15:25:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|2010
1743003000000|2025-03-26 15:30:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1145
1743003300000|2025-03-26 15:35:00|||||||||303
1743003600000|2025-03-26 15:40:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|2090
1743003900000|2025-03-26 15:45:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|2844
1743004200000|2025-03-26 15:50:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|4959
1743004500000|2025-03-26 15:55:00|10339.9|10337.9|10341|10339|10341.8|10339.8|10339.9|10337.9|7235
1743004800000|2025-03-26 16:00:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341|10339|2825
1743005100000|2025-03-26 16:05:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10340.6|10338.6|3587
1743005400000|2025-03-26 16:10:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341|10339|1647
1743005700000|2025-03-26 16:15:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341|10339|1437
1743006000000|2025-03-26 16:20:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|2642
1743006300000|2025-03-26 16:25:00|10342.2|10340.2|10341.4|10339.4|10342.6|10340.6|10341.4|10339.4|1878
1743006600000|2025-03-26 16:30:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|1929
1743006900000|2025-03-26 16:35:00|10340.6|10338.6|10341|10339|10341.4|10339.4|10340.6|10338.6|1159
1743007200000|2025-03-26 16:40:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|1231
1743007500000|2025-03-26 16:45:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|978
1743007800000|2025-03-26 16:50:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|1371
1743008100000|2025-03-26 16:55:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|2239
1743008400000|2025-03-26 17:00:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1291
1743008700000|2025-03-26 17:05:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|2381
1743009000000|2025-03-26 17:10:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|3744
1743009300000|2025-03-26 17:15:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|3539
1743009600000|2025-03-26 17:20:00|10339.1|10337.1|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|3625
1743009900000|2025-03-26 17:25:00|10339.1|10337.1|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|1259
1743010200000|2025-03-26 17:30:00|10338.7|10336.7|10339.9|10337.9|10340.3|10338.3|10338.7|10336.7|2403
1743010500000|2025-03-26 17:35:00|10340.3|10338.3|10341.8|10339.8|10341.8|10339.8|10339.9|10337.9|3851
1743010800000|2025-03-26 17:40:00|10341.4|10339.4|10339.9|10337.9|10341.8|10339.8|10339.1|10337.1|5841
1743011100000|2025-03-26 17:45:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1060
1743011400000|2025-03-26 17:50:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1462
1743011700000|2025-03-26 17:55:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|1865
1743012000000|2025-03-26 18:00:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|1196
1743012300000|2025-03-26 18:05:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|880
1743012600000|2025-03-26 18:10:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1364
1743012900000|2025-03-26 18:15:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1347
1743013200000|2025-03-26 18:20:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|1927
1743013500000|2025-03-26 18:25:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10340.3|10338.3|653
1743013800000|2025-03-26 18:30:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1961
1743014100000|2025-03-26 18:35:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1065
1743014400000|2025-03-26 18:40:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|1209
1743014700000|2025-03-26 18:45:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|1094
1743015000000|2025-03-26 18:50:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1266
1743015300000|2025-03-26 18:55:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|2849
1743015600000|2025-03-26 19:00:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|1852
1743015900000|2025-03-26 19:05:00|10339.7|10337.7|10340.3|10338.3|10340.3|10338.3|10339.7|10337.7|470
1743016200000|2025-03-26 19:10:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1223
1743016500000|2025-03-26 19:15:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|2213
1743016800000|2025-03-26 19:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|1726
1743017100000|2025-03-26 19:25:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|895
1743017400000|2025-03-26 19:30:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|1289
1743017700000|2025-03-26 19:35:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|1636
1743018000000|2025-03-26 19:40:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|1187
1743018300000|2025-03-26 19:45:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|723
1743018600000|2025-03-26 19:50:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1728
1743018900000|2025-03-26 19:55:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|2211
1743019200000|2025-03-26 20:00:00|10337.9|10335.9|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|3323
1743019500000|2025-03-26 20:05:00|10338.9|10336.9|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|2309
1743019800000|2025-03-26 20:10:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1498
1743020100000|2025-03-26 20:15:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|489
1743020400000|2025-03-26 20:20:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|569
1743020700000|2025-03-26 20:25:00|||||||||265
1743021000000|2025-03-26 20:30:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|876
1743021300000|2025-03-26 20:35:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|1168
1743021600000|2025-03-26 20:40:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1695
1743021900000|2025-03-26 20:45:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|932
1743022200000|2025-03-26 20:50:00|10337.7|10335.7|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|1184
1743022500000|2025-03-26 20:55:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1324
1743026400000|2025-03-26 22:00:00|10338.7|10336.7|10339.9|10337.9|10340.6|10338.6|10338.7|10336.7|691
1743026700000|2025-03-26 22:05:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|114
1743027000000|2025-03-26 22:10:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|111
1743027300000|2025-03-26 22:15:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.3|10338.3|330
1743027600000|2025-03-26 22:20:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|1296
1743027900000|2025-03-26 22:25:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|904
1743028200000|2025-03-26 22:30:00|10342.2|10340.2|10342.2|10340.2|10342.4|10340.4|10341.8|10339.8|518
1743028500000|2025-03-26 22:35:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|449
1743028800000|2025-03-26 22:40:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|301
1743029100000|2025-03-26 22:45:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|172
1743029400000|2025-03-26 22:50:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|199
1743029700000|2025-03-26 22:55:00|10342.6|10340.6|10342.8|10340.8|10342.8|10340.8|10342.6|10340.6|69
1743030000000|2025-03-26 23:00:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|628
1743030300000|2025-03-26 23:05:00|10343|10341|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|229
1743030600000|2025-03-26 23:10:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|314
1743030900000|2025-03-26 23:15:00|10343|10341|10343|10341|10343|10341|10343|10341|60
1743031200000|2025-03-26 23:20:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|102
1743031500000|2025-03-26 23:25:00|||||||||65
1743031800000|2025-03-26 23:30:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|472
1743032100000|2025-03-26 23:35:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|343
1743032400000|2025-03-26 23:40:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|178
1743032700000|2025-03-26 23:45:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.6|10339.6|231
1743033000000|2025-03-26 23:50:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|186
1743033300000|2025-03-26 23:55:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|37
1743033600000|2025-03-27 00:00:00|10341|10339|10341|10339|10341|10339|10341|10339|424
1743033900000|2025-03-27 00:05:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|516
1743034200000|2025-03-27 00:10:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|76
1743034500000|2025-03-27 00:15:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|362
1743034800000|2025-03-27 00:20:00|10340.8|10338.8|10341|10339|10341|10339|10340.6|10338.6|238
1743035100000|2025-03-27 00:25:00|10340.6|10338.6|10340.3|10338.3|10340.8|10338.8|10340.3|10338.3|199
1743035400000|2025-03-27 00:30:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.5|10338.5|38
1743035700000|2025-03-27 00:35:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|7
1743036000000|2025-03-27 00:40:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|241
1743036300000|2025-03-27 00:45:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10340.3|10338.3|206
1743036600000|2025-03-27 00:50:00|||||||||79
1743036900000|2025-03-27 00:55:00|||||||||26
1743037200000|2025-03-27 01:00:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|258
1743037500000|2025-03-27 01:05:00|10341|10339|10341|10339|10341|10339|10341|10339|91
1743037800000|2025-03-27 01:10:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|262
1743038100000|2025-03-27 01:15:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|152
1743038400000|2025-03-27 01:20:00|||||||||28
1743038700000|2025-03-27 01:25:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|432
1743039000000|2025-03-27 01:30:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|183
1743039300000|2025-03-27 01:35:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|45
1743039600000|2025-03-27 01:40:00|10342|10340|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|335
1743039900000|2025-03-27 01:45:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|146
1743040200000|2025-03-27 01:50:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|110
1743040500000|2025-03-27 01:55:00|||||||||384
1743040800000|2025-03-27 02:00:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|287
1743041100000|2025-03-27 02:05:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|611
1743041400000|2025-03-27 02:10:00|||||||||19
1743041700000|2025-03-27 02:15:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|86
1743042000000|2025-03-27 02:20:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|200
1743042300000|2025-03-27 02:25:00|||||||||56
1743042600000|2025-03-27 02:30:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|93
1743042900000|2025-03-27 02:35:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|158
1743043200000|2025-03-27 02:40:00|10340.8|10338.8|10340.6|10338.6|10341|10339|10340.6|10338.6|232
1743043500000|2025-03-27 02:45:00|||||||||16
1743043800000|2025-03-27 02:50:00|||||||||85
1743044100000|2025-03-27 02:55:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.5|10338.5|132
1743044400000|2025-03-27 03:00:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|262
1743044700000|2025-03-27 03:05:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|72
1743045000000|2025-03-27 03:10:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|15
1743045300000|2025-03-27 03:15:00|10341|10339|10341|10339|10341|10339|10341|10339|260
1743045600000|2025-03-27 03:20:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|50
1743045900000|2025-03-27 03:25:00|||||||||77
1743046200000|2025-03-27 03:30:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|59
1743046500000|2025-03-27 03:35:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|399
1743046800000|2025-03-27 03:40:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|186
1743047100000|2025-03-27 03:45:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|50
1743047400000|2025-03-27 03:50:00|||||||||13
1743047700000|2025-03-27 03:55:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|397
1743048000000|2025-03-27 04:00:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|83
1743048300000|2025-03-27 04:05:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|171
1743048600000|2025-03-27 04:10:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|11
1743048900000|2025-03-27 04:15:00|||||||||80
1743049200000|2025-03-27 04:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|183
1743049500000|2025-03-27 04:25:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|300
1743049800000|2025-03-27 04:30:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|32
1743050100000|2025-03-27 04:35:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|165
1743050400000|2025-03-27 04:40:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|302
1743051000000|2025-03-27 04:50:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|281
1743051300000|2025-03-27 04:55:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|145
1743051600000|2025-03-27 05:00:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|149
1743051900000|2025-03-27 05:05:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|483
1743052200000|2025-03-27 05:10:00|||||||||20
1743052500000|2025-03-27 05:15:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|33
1743052800000|2025-03-27 05:20:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|386
1743053100000|2025-03-27 05:25:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|101
1743053400000|2025-03-27 05:30:00|||||||||11
1743053700000|2025-03-27 05:35:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|172
1743054000000|2025-03-27 05:40:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|271
1743054300000|2025-03-27 05:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|27
1743054600000|2025-03-27 05:50:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|142
1743054900000|2025-03-27 05:55:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|212
1743055200000|2025-03-27 06:00:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|165
1743055500000|2025-03-27 06:05:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|389
1743055800000|2025-03-27 06:10:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|174
1743056100000|2025-03-27 06:15:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|72
1743056400000|2025-03-27 06:20:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|208
1743056700000|2025-03-27 06:25:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|167
1743057000000|2025-03-27 06:30:00|10340.6|10338.6|10339.5|10337.5|10340.6|10338.6|10339.1|10337.1|1532
1743057300000|2025-03-27 06:35:00|10339.1|10337.1|10339.1|10337.1|10339.3|10337.3|10339.1|10337.1|226
1743057600000|2025-03-27 06:40:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|528
1743057900000|2025-03-27 06:45:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|834
1743058200000|2025-03-27 06:50:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|637
1743058500000|2025-03-27 06:55:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|2468
1743058800000|2025-03-27 07:00:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|558
1743059100000|2025-03-27 07:05:00|10338.5|10336.5|10337.5|10335.5|10338.7|10336.7|10337.1|10335.1|1293
1743059400000|2025-03-27 07:10:00|10337.3|10335.3|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|962
1743059700000|2025-03-27 07:15:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|173
1743060000000|2025-03-27 07:20:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|290
1743060300000|2025-03-27 07:25:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|250
1743060600000|2025-03-27 07:30:00|10338.3|10336.3|10339.5|10337.5|10339.9|10337.9|10337.9|10335.9|1409
1743060900000|2025-03-27 07:35:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|759
1743061200000|2025-03-27 07:40:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1016
1743061500000|2025-03-27 07:45:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1236
1743061800000|2025-03-27 07:50:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|859
1743062100000|2025-03-27 07:55:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|398
1743062400000|2025-03-27 08:00:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|969
1743062700000|2025-03-27 08:05:00|10338.7|10336.7|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|1172
1743063000000|2025-03-27 08:10:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10339.1|10337.1|2133
1743063300000|2025-03-27 08:15:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|989
1743063600000|2025-03-27 08:20:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|540
1743063900000|2025-03-27 08:25:00|10339.1|10337.1|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|1066
1743064200000|2025-03-27 08:30:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|790
1743064500000|2025-03-27 08:35:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|587
1743064800000|2025-03-27 08:40:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1269
1743065100000|2025-03-27 08:45:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|2692
1743065400000|2025-03-27 08:50:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.3|10336.3|2023
1743065700000|2025-03-27 08:55:00|10338.5|10336.5|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|858
1743066000000|2025-03-27 09:00:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|547
1743066300000|2025-03-27 09:05:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|728
1743066600000|2025-03-27 09:10:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1300
1743066900000|2025-03-27 09:15:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|1291
1743067200000|2025-03-27 09:20:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|1042
1743067500000|2025-03-27 09:25:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|777
1743067800000|2025-03-27 09:30:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|816
1743068100000|2025-03-27 09:35:00|||||||||259
1743068400000|2025-03-27 09:40:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|614
1743068700000|2025-03-27 09:45:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|473
1743069000000|2025-03-27 09:50:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|472
1743069300000|2025-03-27 09:55:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|367
1743069600000|2025-03-27 10:00:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1470
1743069900000|2025-03-27 10:05:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|741
1743070200000|2025-03-27 10:10:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|427
1743070500000|2025-03-27 10:15:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|446
1743070800000|2025-03-27 10:20:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|860
1743071100000|2025-03-27 10:25:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|498
1743071400000|2025-03-27 10:30:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|771
1743071700000|2025-03-27 10:35:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10335|10333|113
1743072000000|2025-03-27 10:40:00|10335.6|10333.6|10335|10333|10335.6|10333.6|10334.8|10332.8|468
1743072300000|2025-03-27 10:45:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|304
1743072600000|2025-03-27 10:50:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|1568
1743072900000|2025-03-27 10:55:00|10336|10334|10336|10334|10336|10334|10336|10334|432
1743073200000|2025-03-27 11:00:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|2286
1743073500000|2025-03-27 11:05:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|1432
1743073800000|2025-03-27 11:10:00|10337.1|10335.1|10337.9|10335.9|10337.9|10335.9|10336.7|10334.7|1934
1743074100000|2025-03-27 11:15:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1096
1743074400000|2025-03-27 11:20:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1300
1743074700000|2025-03-27 11:25:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|977
1743075000000|2025-03-27 11:30:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1999
1743075300000|2025-03-27 11:35:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|1155
1743075600000|2025-03-27 11:40:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|2386
1743075900000|2025-03-27 11:45:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|1560
1743076200000|2025-03-27 11:50:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1122
1743076500000|2025-03-27 11:55:00|||||||||187
1743076800000|2025-03-27 12:00:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1608
1743077100000|2025-03-27 12:05:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1060
1743077400000|2025-03-27 12:10:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|658
1743077700000|2025-03-27 12:15:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|789
1743078000000|2025-03-27 12:20:00|10337.9|10335.9|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|3777
1743078300000|2025-03-27 12:25:00|10338.3|10336.3|10337.7|10335.7|10338.7|10336.7|10337.5|10335.5|3832
1743078600000|2025-03-27 12:30:00|10337.9|10335.9|10339.1|10337.1|10339.5|10337.5|10337.5|10335.5|3638
1743078900000|2025-03-27 12:35:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10339.1|10337.1|2885
1743079200000|2025-03-27 12:40:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1339
1743079500000|2025-03-27 12:45:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|2449
1743079800000|2025-03-27 12:50:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10340.3|10338.3|2230
1743080100000|2025-03-27 12:55:00|10340.3|10338.3|10341.4|10339.4|10341.8|10339.8|10340.3|10338.3|4530
1743080400000|2025-03-27 13:00:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|3720
1743080700000|2025-03-27 13:05:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|6006
1743081000000|2025-03-27 13:10:00|10343|10341|10341.8|10339.8|10343|10341|10341.8|10339.8|5944
1743081300000|2025-03-27 13:15:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|23007
1743081600000|2025-03-27 13:20:00|10340.6|10338.6|10342.2|10340.2|10342.2|10340.2|10340.6|10338.6|1182
1743081900000|2025-03-27 13:25:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1746
1743082200000|2025-03-27 13:30:00|10342.6|10340.6|10343.8|10341.8|10344.2|10342.2|10341.4|10339.4|6049
1743082500000|2025-03-27 13:35:00|10343.6|10341.6|10344.9|10342.9|10345.3|10343.3|10343.4|10341.4|4861
1743082800000|2025-03-27 13:40:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10344.6|10342.6|4404
1743083100000|2025-03-27 13:45:00|10345.7|10343.7|10344.9|10342.9|10346.1|10344.1|10344.6|10342.6|5360
1743083400000|2025-03-27 13:50:00|10344.6|10342.6|10343.8|10341.8|10344.9|10342.9|10343.8|10341.8|3490
1743083700000|2025-03-27 13:55:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10343|10341|4915
1743084000000|2025-03-27 14:00:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10342.6|10340.6|3524
1743084300000|2025-03-27 14:05:00|10343.8|10341.8|10344.2|10342.2|10345.3|10343.3|10343.4|10341.4|3403
1743084600000|2025-03-27 14:10:00|10344.6|10342.6|10343.4|10341.4|10345.3|10343.3|10343.4|10341.4|2337
1743084900000|2025-03-27 14:15:00|10343.8|10341.8|10343.4|10341.4|10344.2|10342.2|10343|10341|2161
1743085200000|2025-03-27 14:20:00|10343|10341|10343.8|10341.8|10344.6|10342.6|10343|10341|1577
1743085500000|2025-03-27 14:25:00|10344.2|10342.2|10342.6|10340.6|10344.6|10342.6|10342.6|10340.6|2817
1743085800000|2025-03-27 14:30:00|10343|10341|10342.2|10340.2|10343|10341|10341.4|10339.4|2986
1743086100000|2025-03-27 14:35:00|10341.8|10339.8|10341|10339|10342.2|10340.2|10340.6|10338.6|1972
1743086400000|2025-03-27 14:40:00|10341.4|10339.4|10340.6|10338.6|10341.8|10339.8|10340.3|10338.3|2336
1743086700000|2025-03-27 14:45:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|2585
1743087000000|2025-03-27 14:50:00|10341|10339|10339.9|10337.9|10341.8|10339.8|10339.9|10337.9|2415
1743087300000|2025-03-27 14:55:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|2419
1743087600000|2025-03-27 15:00:00|10339.5|10337.5|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|2170
1743087900000|2025-03-27 15:05:00|10339.1|10337.1|10340.6|10338.6|10340.6|10338.6|10339.1|10337.1|2280
1743088200000|2025-03-27 15:10:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1480
1743088500000|2025-03-27 15:15:00|10339.9|10337.9|10339.5|10337.5|10341|10339|10339.5|10337.5|3509
1743088800000|2025-03-27 15:20:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|3037
1743089100000|2025-03-27 15:25:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|994
1743089400000|2025-03-27 15:30:00|10340.3|10338.3|10341|10339|10341|10339|10340.3|10338.3|1003
1743089700000|2025-03-27 15:35:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341|10339|925
1743090000000|2025-03-27 15:40:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|2035
1743090300000|2025-03-27 15:45:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1129
1743090600000|2025-03-27 15:50:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341|10339|2219
1743090900000|2025-03-27 15:55:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1663
1743091200000|2025-03-27 16:00:00|10341.4|10339.4|10341.4|10339.4|10342.2|10340.2|10341|10339|1895
1743091500000|2025-03-27 16:05:00|10341.6|10339.6|10340.6|10338.6|10341.8|10339.8|10340.3|10338.3|1361
1743091800000|2025-03-27 16:10:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|1275
1743092100000|2025-03-27 16:15:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|1579
1743092400000|2025-03-27 16:20:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10340.3|10338.3|1354
1743092700000|2025-03-27 16:25:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|1325
1743093000000|2025-03-27 16:30:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|2223
1743093300000|2025-03-27 16:35:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|226
1743093600000|2025-03-27 16:40:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|2126
1743093900000|2025-03-27 16:45:00|10339.5|10337.5|10340.6|10338.6|10340.6|10338.6|10339.5|10337.5|1062
1743094200000|2025-03-27 16:50:00|10340.3|10338.3|10341|10339|10341.4|10339.4|10340.3|10338.3|1457
1743094500000|2025-03-27 16:55:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341|10339|2960
1743094800000|2025-03-27 17:00:00|10341.6|10339.6|10341|10339|10342.2|10340.2|10340.6|10338.6|2477
1743095100000|2025-03-27 17:05:00|10341.4|10339.4|10340.6|10338.6|10341.8|10339.8|10340.3|10338.3|2751
1743095400000|2025-03-27 17:10:00|10341|10339|10339.9|10337.9|10341|10339|10339.9|10337.9|2314
1743095700000|2025-03-27 17:15:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1448
1743096000000|2025-03-27 17:20:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|12003
1743096300000|2025-03-27 17:25:00|10340.3|10338.3|10341.8|10339.8|10341.8|10339.8|10340.3|10338.3|1924
1743096600000|2025-03-27 17:30:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|2723
1743096900000|2025-03-27 17:35:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|1365
1743097200000|2025-03-27 17:40:00|10342.2|10340.2|10342.6|10340.6|10343|10341|10341.8|10339.8|2100
1743097500000|2025-03-27 17:45:00|10343|10341|10342.6|10340.6|10343|10341|10342.2|10340.2|1438
1743097800000|2025-03-27 17:50:00|10342.2|10340.2|10343.4|10341.4|10343.4|10341.4|10342.2|10340.2|2198
1743098100000|2025-03-27 17:55:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|1751
1743098400000|2025-03-27 18:00:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343|10341|1513
1743098700000|2025-03-27 18:05:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10342.6|10340.6|1028
1743099000000|2025-03-27 18:10:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|2199
1743099300000|2025-03-27 18:15:00|10342.6|10340.6|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|1051
1743099600000|2025-03-27 18:20:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|1172
1743099900000|2025-03-27 18:25:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|595
1743100200000|2025-03-27 18:30:00|10343.4|10341.4|10342.6|10340.6|10343.8|10341.8|10342.6|10340.6|2700
1743100500000|2025-03-27 18:35:00|10342.2|10340.2|10342.6|10340.6|10343|10341|10342.2|10340.2|1460
1743100800000|2025-03-27 18:40:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1328
1743101100000|2025-03-27 18:45:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|1045
1743101400000|2025-03-27 18:50:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1121
1743101700000|2025-03-27 18:55:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1934
1743102000000|2025-03-27 19:00:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1875
1743102300000|2025-03-27 19:05:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|670
1743102600000|2025-03-27 19:10:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|1392
1743102900000|2025-03-27 19:15:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|718
1743103200000|2025-03-27 19:20:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|609
1743103500000|2025-03-27 19:25:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|376
1743103800000|2025-03-27 19:30:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|2518
1743104100000|2025-03-27 19:35:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|937
1743104400000|2025-03-27 19:40:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|2312
1743104700000|2025-03-27 19:45:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|1065
1743105000000|2025-03-27 19:50:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|651
1743105300000|2025-03-27 19:55:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|3824
1743105600000|2025-03-27 20:00:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|699
1743105900000|2025-03-27 20:05:00|||||||||364
1743106200000|2025-03-27 20:10:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|641
1743106500000|2025-03-27 20:15:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|769
1743106800000|2025-03-27 20:20:00|||||||||51
1743107100000|2025-03-27 20:25:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|2770
1743107400000|2025-03-27 20:30:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|308
1743107700000|2025-03-27 20:35:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|504
1743108000000|2025-03-27 20:40:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|677
1743108300000|2025-03-27 20:45:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|808
1743108600000|2025-03-27 20:50:00|10343|10341|10342.8|10340.8|10343|10341|10342.6|10340.6|1591
1743108900000|2025-03-27 20:55:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|871
1743112800000|2025-03-27 22:00:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|143
1743113100000|2025-03-27 22:05:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|273
1743113400000|2025-03-27 22:10:00|||||||||238
1743113700000|2025-03-27 22:15:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10343|10341|371
1743114000000|2025-03-27 22:20:00|10342.8|10340.8|10342.6|10340.6|10343|10341|10342.6|10340.6|331
1743114300000|2025-03-27 22:25:00|||||||||185
1743114600000|2025-03-27 22:30:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|373
1743114900000|2025-03-27 22:35:00|||||||||106
1743115200000|2025-03-27 22:40:00|10343|10341|10343|10341|10343|10341|10343|10341|866
1743115500000|2025-03-27 22:45:00|||||||||149
1743115800000|2025-03-27 22:50:00|||||||||191
1743116100000|2025-03-27 22:55:00|||||||||193
1743116400000|2025-03-27 23:00:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|236
1743116700000|2025-03-27 23:05:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|330
1743117000000|2025-03-27 23:10:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.2|10341.2|560
1743117300000|2025-03-27 23:15:00|10343|10341|10343|10341|10343|10341|10343|10341|207
1743117600000|2025-03-27 23:20:00|||||||||435
1743117900000|2025-03-27 23:25:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|256
1743118200000|2025-03-27 23:30:00|10343|10341|10342.2|10340.2|10343|10341|10342.2|10340.2|287
1743118500000|2025-03-27 23:35:00|10342|10340|10343|10341|10343|10341|10341.8|10339.8|616
1743118800000|2025-03-27 23:40:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|423
1743119100000|2025-03-27 23:45:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|245
1743119400000|2025-03-27 23:50:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|328
1743119700000|2025-03-27 23:55:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|80
1743120000000|2025-03-28 00:00:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.4|10340.4|142
1743120300000|2025-03-28 00:05:00|10342.2|10340.2|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|392
1743120600000|2025-03-28 00:10:00|10343|10341|10342.6|10340.6|10343|10341|10342.6|10340.6|184
1743120900000|2025-03-28 00:15:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|256
1743121200000|2025-03-28 00:20:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|167
1743121500000|2025-03-28 00:25:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|46
1743121800000|2025-03-28 00:30:00|||||||||20
1743122100000|2025-03-28 00:35:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|350
1743122400000|2025-03-28 00:40:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|107
1743122700000|2025-03-28 00:45:00|10343|10341|10343|10341|10343|10341|10343|10341|12
1743123000000|2025-03-28 00:50:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|199
1743123300000|2025-03-28 00:55:00|10343.6|10341.6|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|353
1743123600000|2025-03-28 01:00:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|473
1743123900000|2025-03-28 01:05:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|128
1743124200000|2025-03-28 01:10:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|114
1743124500000|2025-03-28 01:15:00|10343.6|10341.6|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|83
1743124800000|2025-03-28 01:20:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|233
1743125100000|2025-03-28 01:25:00|||||||||13
1743125400000|2025-03-28 01:30:00|10343.6|10341.6|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|93
1743125700000|2025-03-28 01:35:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|98
1743126000000|2025-03-28 01:40:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|113
1743126300000|2025-03-28 01:45:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|331
1743126600000|2025-03-28 01:50:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|39
1743126900000|2025-03-28 01:55:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|427
1743127200000|2025-03-28 02:00:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|266
1743127500000|2025-03-28 02:05:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|256
1743127800000|2025-03-28 02:10:00|||||||||2
1743128100000|2025-03-28 02:15:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|242
1743128400000|2025-03-28 02:20:00|||||||||25
1743128700000|2025-03-28 02:25:00|||||||||107
1743129000000|2025-03-28 02:30:00|||||||||384
1743129300000|2025-03-28 02:35:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|591
1743129600000|2025-03-28 02:40:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|419
1743129900000|2025-03-28 02:45:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|92
1743130200000|2025-03-28 02:50:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|217
1743130500000|2025-03-28 02:55:00|||||||||85
1743130800000|2025-03-28 03:00:00|||||||||171
1743131100000|2025-03-28 03:05:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|627
1743131400000|2025-03-28 03:10:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|292
1743132000000|2025-03-28 03:20:00|||||||||52
1743132300000|2025-03-28 03:25:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|406
1743132900000|2025-03-28 03:35:00|10343|10341|10343|10341|10343|10341|10342.8|10340.8|714
1743133200000|2025-03-28 03:40:00|||||||||9
1743133500000|2025-03-28 03:45:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|165
1743133800000|2025-03-28 03:50:00|||||||||15
1743134100000|2025-03-28 03:55:00|10342.8|10340.8|10343|10341|10343|10341|10342.8|10340.8|356
1743134400000|2025-03-28 04:00:00|||||||||15
1743134700000|2025-03-28 04:05:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|201
1743135300000|2025-03-28 04:15:00|||||||||6
1743135600000|2025-03-28 04:20:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|86
1743135900000|2025-03-28 04:25:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|133
1743136500000|2025-03-28 04:35:00|||||||||53
1743136800000|2025-03-28 04:40:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.2|10341.2|148
1743137100000|2025-03-28 04:45:00|10343|10341|10343|10341|10343|10341|10343|10341|12
1743137400000|2025-03-28 04:50:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|104
1743137700000|2025-03-28 04:55:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|267
1743138300000|2025-03-28 05:05:00|||||||||176
1743138600000|2025-03-28 05:10:00|||||||||171
1743138900000|2025-03-28 05:15:00|||||||||2
1743139200000|2025-03-28 05:20:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|340
1743139500000|2025-03-28 05:25:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|123
1743139800000|2025-03-28 05:30:00|||||||||97
1743140100000|2025-03-28 05:35:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|279
1743140400000|2025-03-28 05:40:00|||||||||12
1743140700000|2025-03-28 05:45:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|134
1743141000000|2025-03-28 05:50:00|||||||||35
1743141300000|2025-03-28 05:55:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|225
1743141600000|2025-03-28 06:00:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|199
1743141900000|2025-03-28 06:05:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|174
1743142200000|2025-03-28 06:10:00|||||||||121
1743142500000|2025-03-28 06:15:00|||||||||39
1743142800000|2025-03-28 06:20:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|649
1743143100000|2025-03-28 06:25:00|||||||||83
1743143400000|2025-03-28 06:30:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|214
1743143700000|2025-03-28 06:35:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|606
1743144000000|2025-03-28 06:40:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|1043
1743144300000|2025-03-28 06:45:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|612
1743144600000|2025-03-28 06:50:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|520
1743144900000|2025-03-28 06:55:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|116
1743145200000|2025-03-28 07:00:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|348
1743145500000|2025-03-28 07:05:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|305
1743145800000|2025-03-28 07:10:00|||||||||367
1743146100000|2025-03-28 07:15:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|1290
1743146400000|2025-03-28 07:20:00|||||||||193
1743146700000|2025-03-28 07:25:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|508
1743147000000|2025-03-28 07:30:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.1|10343.1|246
1743147300000|2025-03-28 07:35:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|498
1743147600000|2025-03-28 07:40:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|618
1743147900000|2025-03-28 07:45:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|1235
1743148200000|2025-03-28 07:50:00|10345.7|10343.7|10346.5|10344.5|10346.5|10344.5|10345.3|10343.3|797
1743148500000|2025-03-28 07:55:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|526
1743148800000|2025-03-28 08:00:00|10346.5|10344.5|10345.7|10343.7|10347.3|10345.3|10345.3|10343.3|1837
1743149100000|2025-03-28 08:05:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|1101
1743149400000|2025-03-28 08:10:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.1|10344.1|1830
1743149700000|2025-03-28 08:15:00|10346.1|10344.1|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|531
1743150000000|2025-03-28 08:20:00|10346.1|10344.1|10345.5|10343.5|10346.1|10344.1|10345.3|10343.3|670
1743150300000|2025-03-28 08:25:00|10345.7|10343.7|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|160
1743150600000|2025-03-28 08:30:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|517
1743150900000|2025-03-28 08:35:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|583
1743151200000|2025-03-28 08:40:00|10345.5|10343.5|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|317
1743151500000|2025-03-28 08:45:00|10344.9|10342.9|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|443
1743151800000|2025-03-28 08:50:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|651
1743152100000|2025-03-28 08:55:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|628
1743152400000|2025-03-28 09:00:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|579
1743152700000|2025-03-28 09:05:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|227
1743153000000|2025-03-28 09:10:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|542
1743153300000|2025-03-28 09:15:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|220
1743153600000|2025-03-28 09:20:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|754
1743153900000|2025-03-28 09:25:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|151
1743154200000|2025-03-28 09:30:00|||||||||118
1743154500000|2025-03-28 09:35:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|326
1743154800000|2025-03-28 09:40:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|506
1743155100000|2025-03-28 09:45:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|116
1743155400000|2025-03-28 09:50:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|392
1743155700000|2025-03-28 09:55:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|313
1743156000000|2025-03-28 10:00:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10343|10341|442
1743156300000|2025-03-28 10:05:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|203
1743156600000|2025-03-28 10:10:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|642
1743156900000|2025-03-28 10:15:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|336
1743157200000|2025-03-28 10:20:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|219
1743157500000|2025-03-28 10:25:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|498
1743157800000|2025-03-28 10:30:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|470
1743158100000|2025-03-28 10:35:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|522
1743158400000|2025-03-28 10:40:00|||||||||196
1743158700000|2025-03-28 10:45:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|1226
1743159000000|2025-03-28 10:50:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|496
1743159300000|2025-03-28 10:55:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|244
1743159600000|2025-03-28 11:00:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|325
1743159900000|2025-03-28 11:05:00|10344.6|10342.6|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|437
1743160200000|2025-03-28 11:10:00|10345.1|10343.1|10344.6|10342.6|10345.1|10343.1|10344.6|10342.6|858
1743160500000|2025-03-28 11:15:00|10344.2|10342.2|10344.9|10342.9|10344.9|10342.9|10344.2|10342.2|978
1743160800000|2025-03-28 11:20:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|665
1743161100000|2025-03-28 11:25:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|164
1743161400000|2025-03-28 11:30:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|1522
1743161700000|2025-03-28 11:35:00|10345.3|10343.3|10344.2|10342.2|10345.3|10343.3|10344.2|10342.2|1201
1743162000000|2025-03-28 11:40:00|10343.8|10341.8|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|1293
1743162300000|2025-03-28 11:45:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|674
1743162600000|2025-03-28 11:50:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|552
1743162900000|2025-03-28 11:55:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|1005
1743163200000|2025-03-28 12:00:00|10344.6|10342.6|10345.3|10343.3|10345.7|10343.7|10344.6|10342.6|2089
1743163500000|2025-03-28 12:05:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|4417
1743163800000|2025-03-28 12:10:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|1851
1743164100000|2025-03-28 12:15:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|3210
1743164400000|2025-03-28 12:20:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.2|10342.2|7751
1743164700000|2025-03-28 12:25:00|10344.9|10342.9|10344.8|10342.8|10344.9|10342.9|10344.2|10342.2|3625
1743165000000|2025-03-28 12:30:00|10344.6|10342.6|10345.3|10343.3|10346.5|10344.5|10342.8|10340.8|13565
1743165300000|2025-03-28 12:35:00|10344.9|10342.9|10346.5|10344.5|10347.3|10345.3|10344.9|10342.9|6268
1743165600000|2025-03-28 12:40:00|10346.9|10344.9|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|3135
1743165900000|2025-03-28 12:45:00|10345.7|10343.7|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|3183
1743166200000|2025-03-28 12:50:00|10345.7|10343.7|10344.9|10342.9|10346.5|10344.5|10344.6|10342.6|6555
1743166500000|2025-03-28 12:55:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10344.2|10342.2|4988
1743166800000|2025-03-28 13:00:00|10345.3|10343.3|10347.7|10345.7|10347.7|10345.7|10345.3|10343.3|10183
1743167100000|2025-03-28 13:05:00|10347.3|10345.3|10346.5|10344.5|10347.7|10345.7|10344.6|10342.6|5198
1743167400000|2025-03-28 13:10:00|10346.1|10344.1|10345.3|10343.3|10346.9|10344.9|10345.3|10343.3|5522
1743167700000|2025-03-28 13:15:00|10344.9|10342.9|10346.5|10344.5|10346.5|10344.5|10344.6|10342.6|5287
1743168000000|2025-03-28 13:20:00|10346.9|10344.9|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|1749
1743168300000|2025-03-28 13:25:00|10347.7|10345.7|10348.9|10346.9|10348.9|10346.9|10347.7|10345.7|3255
1743168600000|2025-03-28 13:30:00|10348.5|10346.5|10348.9|10346.9|10349.6|10347.6|10348.5|10346.5|2348
1743168900000|2025-03-28 13:35:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10347.7|10345.7|2513
1743169200000|2025-03-28 13:40:00|10348.1|10346.1|10350|10348|10350|10348|10348.1|10346.1|2780
1743169500000|2025-03-28 13:45:00|10349.6|10347.6|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|6158
1743169800000|2025-03-28 13:50:00|10350.8|10348.8|10351.6|10349.6|10352.8|10350.8|10350|10348|8439
1743170100000|2025-03-28 13:55:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|2234
1743170400000|2025-03-28 14:00:00|10352.2|10350.2|10351.6|10349.6|10352.4|10350.4|10350.4|10348.4|9833
1743170700000|2025-03-28 14:05:00|10352|10350|10352.8|10350.8|10353.1|10351.1|10351.6|10349.6|5842
1743171000000|2025-03-28 14:10:00|10353.1|10351.1|10354.3|10352.3|10354.7|10352.7|10352.8|10350.8|3645
1743171300000|2025-03-28 14:15:00|10354.7|10352.7|10355.1|10353.1|10355.5|10353.5|10354.3|10352.3|3918
1743171600000|2025-03-28 14:20:00|10355.5|10353.5|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|7610
1743171900000|2025-03-28 14:25:00|10355.1|10353.1|10354.7|10352.7|10355.9|10353.9|10354.7|10352.7|4484
1743172200000|2025-03-28 14:30:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10353.9|10351.9|6497
1743172500000|2025-03-28 14:35:00|10354.3|10352.3|10354.3|10352.3|10355.5|10353.5|10353.9|10351.9|3973
1743172800000|2025-03-28 14:40:00|10354.7|10352.7|10353.5|10351.5|10354.7|10352.7|10353.5|10351.5|4577
1743173100000|2025-03-28 14:45:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|3079
1743173400000|2025-03-28 14:50:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|2624
1743173700000|2025-03-28 14:55:00|10353.1|10351.1|10353.1|10351.1|10353.9|10351.9|10352.8|10350.8|17112
1743174000000|2025-03-28 15:00:00|10352.8|10350.8|10354.7|10352.7|10355.1|10353.1|10352.8|10350.8|4903
1743174300000|2025-03-28 15:05:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|2297
1743174600000|2025-03-28 15:10:00|10354.7|10352.7|10353.1|10351.1|10354.7|10352.7|10352.8|10350.8|3956
1743174900000|2025-03-28 15:15:00|10352.8|10350.8|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|1310
1743175200000|2025-03-28 15:20:00|10354.3|10352.3|10355.5|10353.5|10355.5|10353.5|10353.9|10351.9|2535
1743175500000|2025-03-28 15:25:00|10355.3|10353.3|10354.3|10352.3|10355.5|10353.5|10353.9|10351.9|3218
1743175800000|2025-03-28 15:30:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|2985
1743176100000|2025-03-28 15:35:00|10353.9|10351.9|10353.1|10351.1|10354.3|10352.3|10352.8|10350.8|1015
1743176400000|2025-03-28 15:40:00|10353|10351|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|2205
1743176700000|2025-03-28 15:45:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|1860
1743177000000|2025-03-28 15:50:00|10354.1|10352.1|10355.1|10353.1|10355.5|10353.5|10353.9|10351.9|1406
1743177300000|2025-03-28 15:55:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|2096
1743177600000|2025-03-28 16:00:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|2246
1743177900000|2025-03-28 16:05:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|1304
1743178200000|2025-03-28 16:10:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|1991
1743178500000|2025-03-28 16:15:00|10355.1|10353.1|10356.7|10354.7|10356.7|10354.7|10355.1|10353.1|2797
1743178800000|2025-03-28 16:20:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|7651
1743179100000|2025-03-28 16:25:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|4315
1743179400000|2025-03-28 16:30:00|10356.3|10354.3|10355.9|10353.9|10356.7|10354.7|10355.5|10353.5|2873
1743179700000|2025-03-28 16:35:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|1172
1743180000000|2025-03-28 16:40:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|8492
1743180300000|2025-03-28 16:45:00|10357.4|10355.4|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|3806
1743180600000|2025-03-28 16:50:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|3012
1743180900000|2025-03-28 16:55:00|10358.2|10356.2|10359|10357|10359|10357|10357.8|10355.8|1582
1743181200000|2025-03-28 17:00:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.2|10356.2|1981
1743181500000|2025-03-28 17:05:00|10359|10357|10359.8|10357.8|10359.8|10357.8|10358.6|10356.6|2854
1743181800000|2025-03-28 17:10:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1903
1743182100000|2025-03-28 17:15:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359|10357|4287
1743182400000|2025-03-28 17:20:00|10359|10357|10359.4|10357.4|10359.8|10357.8|10359|10357|2564
1743182700000|2025-03-28 17:25:00|10359.8|10357.8|10360.2|10358.2|10360.6|10358.6|10359.4|10357.4|2110
1743183000000|2025-03-28 17:30:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|1575
1743183300000|2025-03-28 17:35:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|1412
1743183600000|2025-03-28 17:40:00|10359.4|10357.4|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|1952
1743183900000|2025-03-28 17:45:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10358.6|10356.6|3712
1743184200000|2025-03-28 17:50:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10358.6|10356.6|2108
1743184500000|2025-03-28 17:55:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|2428
1743184800000|2025-03-28 18:00:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|773
1743185100000|2025-03-28 18:05:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|1760
1743185400000|2025-03-28 18:10:00|10356.7|10354.7|10357.4|10355.4|10357.4|10355.4|10356.3|10354.3|1846
1743185700000|2025-03-28 18:15:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1244
1743186000000|2025-03-28 18:20:00|10357.8|10355.8|10358.6|10356.6|10358.6|10356.6|10357.4|10355.4|1186
1743186300000|2025-03-28 18:25:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|2093
1743186600000|2025-03-28 18:30:00|10358|10356|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|1528
1743186900000|2025-03-28 18:35:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|1933
1743187200000|2025-03-28 18:40:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|1111
1743187500000|2025-03-28 18:45:00|10359|10357|10360.2|10358.2|10360.6|10358.6|10358.6|10356.6|2968
1743187800000|2025-03-28 18:50:00|10360.4|10358.4|10360.2|10358.2|10361|10359|10360.2|10358.2|1439
1743188100000|2025-03-28 18:55:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|2838
1743188400000|2025-03-28 19:00:00|10360.6|10358.6|10359.4|10357.4|10360.6|10358.6|10359.4|10357.4|6193
1743188700000|2025-03-28 19:05:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|2178
1743189000000|2025-03-28 19:10:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|828
1743189300000|2025-03-28 19:15:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|794
1743189600000|2025-03-28 19:20:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|1210
1743189900000|2025-03-28 19:25:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|422
1743190200000|2025-03-28 19:30:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|1123
1743190500000|2025-03-28 19:35:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|2224
1743190800000|2025-03-28 19:40:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|1933
1743191100000|2025-03-28 19:45:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|998
1743191400000|2025-03-28 19:50:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359|10357|3823
1743191700000|2025-03-28 19:55:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|5044
1743192000000|2025-03-28 20:00:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|2601
1743192300000|2025-03-28 20:05:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1456
1743192600000|2025-03-28 20:10:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|906
1743192900000|2025-03-28 20:15:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|690
1743193200000|2025-03-28 20:20:00|||||||||548
1743193500000|2025-03-28 20:25:00|||||||||308
1743193800000|2025-03-28 20:30:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360.2|10358.2|7842
1743194100000|2025-03-28 20:35:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|8465
1743194400000|2025-03-28 20:40:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|1155
1743194700000|2025-03-28 20:45:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|1413
1743195000000|2025-03-28 20:50:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1470
1743195300000|2025-03-28 20:55:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|1663
1743372000000|2025-03-30 22:00:00|10363.7|10361.7|10367.6|10365.6|10368.8|10366.8|10361.2|10359.2|4218
1743372300000|2025-03-30 22:05:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|682
1743372600000|2025-03-30 22:10:00|10367.4|10365.4|10368.4|10366.4|10368.4|10366.4|10366.8|10364.8|940
1743372900000|2025-03-30 22:15:00|10368|10366|10366.8|10364.8|10368|10366|10366.8|10364.8|660
1743373200000|2025-03-30 22:20:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|1133
1743373500000|2025-03-30 22:25:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.6|10365.6|957
1743373800000|2025-03-30 22:30:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|696
1743374100000|2025-03-30 22:35:00|10368|10366|10368|10366|10368|10366|10368|10366|374
1743374400000|2025-03-30 22:40:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|404
1743374700000|2025-03-30 22:45:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|156
1743375000000|2025-03-30 22:50:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|402
1743375300000|2025-03-30 22:55:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|81
1743375600000|2025-03-30 23:00:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|209
1743375900000|2025-03-30 23:05:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|123
1743376200000|2025-03-30 23:10:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|475
1743376500000|2025-03-30 23:15:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|221
1743376800000|2025-03-30 23:20:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|172
1743377100000|2025-03-30 23:25:00|10368|10366|10368.8|10366.8|10369.2|10367.2|10367.6|10365.6|2823
1743377400000|2025-03-30 23:30:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|657
1743377700000|2025-03-30 23:35:00|10369.6|10367.6|10368.4|10366.4|10369.6|10367.6|10368.4|10366.4|702
1743378000000|2025-03-30 23:40:00|10368|10366|10367.2|10365.2|10368|10366|10366.8|10364.8|1268
1743378300000|2025-03-30 23:45:00|10366.8|10364.8|10368.4|10366.4|10368.4|10366.4|10366.8|10364.8|1490
1743378600000|2025-03-30 23:50:00|10368|10366|10368.8|10366.8|10369.2|10367.2|10368|10366|580
1743378900000|2025-03-30 23:55:00|10368.6|10366.6|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|480
1743379200000|2025-03-31 00:00:00|10368.6|10366.6|10369.9|10367.9|10370.3|10368.3|10368.6|10366.6|1678
1743379500000|2025-03-31 00:05:00|10370.1|10368.1|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|838
1743379800000|2025-03-31 00:10:00|10370.1|10368.1|10370.3|10368.3|10370.7|10368.7|10370.1|10368.1|397
1743380100000|2025-03-31 00:15:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|847
1743380400000|2025-03-31 00:20:00|10371.1|10369.1|10370.7|10368.7|10371.9|10369.9|10370.7|10368.7|334
1743380700000|2025-03-31 00:25:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10369.6|10367.6|1007
1743381000000|2025-03-31 00:30:00|10370.3|10368.3|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|724
1743381300000|2025-03-31 00:35:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|786
1743381600000|2025-03-31 00:40:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1256
1743381900000|2025-03-31 00:45:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|270
1743382200000|2025-03-31 00:50:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10368.8|10366.8|1564
1743382500000|2025-03-31 00:55:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.6|10366.6|1059
1743382800000|2025-03-31 01:00:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|1032
1743383100000|2025-03-31 01:05:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10368|10366|572
1743383400000|2025-03-31 01:10:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|281
1743383700000|2025-03-31 01:15:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|378
1743384000000|2025-03-31 01:20:00|10368.4|10366.4|10367.6|10365.6|10368.8|10366.8|10367.6|10365.6|314
1743384300000|2025-03-31 01:25:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|1071
1743384600000|2025-03-31 01:30:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|695
1743384900000|2025-03-31 01:35:00|10369|10367|10369.2|10367.2|10369.6|10367.6|10369|10367|374
1743385200000|2025-03-31 01:40:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|162
1743385500000|2025-03-31 01:45:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10368|10366|521
1743385800000|2025-03-31 01:50:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|110
1743386100000|2025-03-31 01:55:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|443
1743386400000|2025-03-31 02:00:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|299
1743386700000|2025-03-31 02:05:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.6|10365.6|499
1743387000000|2025-03-31 02:10:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|706
1743387300000|2025-03-31 02:15:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|100
1743387600000|2025-03-31 02:20:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.4|10365.4|472
1743387900000|2025-03-31 02:25:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|322
1743388200000|2025-03-31 02:30:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|119
1743388500000|2025-03-31 02:35:00|||||||||5
1743388800000|2025-03-31 02:40:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|331
1743389100000|2025-03-31 02:45:00|||||||||86
1743389400000|2025-03-31 02:50:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|490
1743389700000|2025-03-31 02:55:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|116
1743390000000|2025-03-31 03:00:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|286
1743390300000|2025-03-31 03:05:00|10368.8|10366.8|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|645
1743390600000|2025-03-31 03:10:00|||||||||282
1743390900000|2025-03-31 03:15:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|32
1743391200000|2025-03-31 03:20:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|420
1743391500000|2025-03-31 03:25:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|1705
1743391800000|2025-03-31 03:30:00|||||||||210
1743392100000|2025-03-31 03:35:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|919
1743392400000|2025-03-31 03:40:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1258
1743392700000|2025-03-31 03:45:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|146
1743393000000|2025-03-31 03:50:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|309
1743393300000|2025-03-31 03:55:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|358
1743393600000|2025-03-31 04:00:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|134
1743393900000|2025-03-31 04:05:00|10368.8|10366.8|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|688
1743394200000|2025-03-31 04:10:00|||||||||268
1743394500000|2025-03-31 04:15:00|10370.1|10368.1|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|525
1743394800000|2025-03-31 04:20:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|834
1743395100000|2025-03-31 04:25:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|69
1743395400000|2025-03-31 04:30:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|186
1743395700000|2025-03-31 04:35:00|||||||||22
1743396000000|2025-03-31 04:40:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|521
1743396300000|2025-03-31 04:45:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|322
1743396600000|2025-03-31 04:50:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|233
1743396900000|2025-03-31 04:55:00|||||||||18
1743397200000|2025-03-31 05:00:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|394
1743397500000|2025-03-31 05:05:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|320
1743397800000|2025-03-31 05:10:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|211
1743398100000|2025-03-31 05:15:00|||||||||1
1743398400000|2025-03-31 05:20:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|327
1743398700000|2025-03-31 05:25:00|10369.4|10367.4|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|449
1743399000000|2025-03-31 05:30:00|10369.4|10367.4|10369.9|10367.9|10369.9|10367.9|10369.4|10367.4|119
1743399300000|2025-03-31 05:35:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|700
1743399600000|2025-03-31 05:40:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1147
1743399900000|2025-03-31 05:45:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|513
1743400200000|2025-03-31 05:50:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|668
1743400500000|2025-03-31 05:55:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|369
1743400800000|2025-03-31 06:00:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|913
1743401100000|2025-03-31 06:05:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|557
1743401400000|2025-03-31 06:10:00|10370.5|10368.5|10371.1|10369.1|10371.9|10369.9|10370.3|10368.3|1343
1743401700000|2025-03-31 06:15:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|1340
1743402000000|2025-03-31 06:20:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|625
1743402300000|2025-03-31 06:25:00|10371.1|10369.1|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|941
1743402600000|2025-03-31 06:30:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1899
1743402900000|2025-03-31 06:35:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|6367
1743403200000|2025-03-31 06:40:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|646
1743403500000|2025-03-31 06:45:00|10371.9|10369.9|10372.3|10370.3|10373.1|10371.1|10371.9|10369.9|2008
1743403800000|2025-03-31 06:50:00|10371.9|10369.9|10371.1|10369.1|10372.7|10370.7|10371.1|10369.1|1368
1743404100000|2025-03-31 06:55:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|2238
1743404400000|2025-03-31 07:00:00|10370.5|10368.5|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|938
1743404700000|2025-03-31 07:05:00|10371.1|10369.1|10372.3|10370.3|10372.7|10370.7|10370.7|10368.7|943
1743405000000|2025-03-31 07:10:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1639
1743405300000|2025-03-31 07:15:00|10371.7|10369.7|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|1177
1743405600000|2025-03-31 07:20:00|10370.9|10368.9|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1906
1743405900000|2025-03-31 07:25:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10369.9|10367.9|1621
1743406200000|2025-03-31 07:30:00|10371.5|10369.5|10372.7|10370.7|10372.7|10370.7|10371.5|10369.5|1492
1743406500000|2025-03-31 07:35:00|10372.3|10370.3|10371.5|10369.5|10372.7|10370.7|10371.1|10369.1|1759
1743406800000|2025-03-31 07:40:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1330
1743407100000|2025-03-31 07:45:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|2165
1743407400000|2025-03-31 07:50:00|10370.1|10368.1|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1375
1743407700000|2025-03-31 07:55:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1321
1743408000000|2025-03-31 08:00:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.2|10367.2|4799
1743408300000|2025-03-31 08:05:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|2188
1743408600000|2025-03-31 08:10:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1427
1743408900000|2025-03-31 08:15:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1459
1743409200000|2025-03-31 08:20:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|1108
1743409500000|2025-03-31 08:25:00|10371.3|10369.3|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|974
1743409800000|2025-03-31 08:30:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1369
1743410100000|2025-03-31 08:35:00|10371.1|10369.1|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|517
1743410400000|2025-03-31 08:40:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|984
1743410700000|2025-03-31 08:45:00|10371.5|10369.5|10371.3|10369.3|10371.9|10369.9|10371.1|10369.1|596
1743411000000|2025-03-31 08:50:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|804
1743411300000|2025-03-31 08:55:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|889
1743411600000|2025-03-31 09:00:00|10371.1|10369.1|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|855
1743411900000|2025-03-31 09:05:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|531
1743412200000|2025-03-31 09:10:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|565
1743412500000|2025-03-31 09:15:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|336
1743412800000|2025-03-31 09:20:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|1228
1743413100000|2025-03-31 09:25:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|1857
1743413400000|2025-03-31 09:30:00|10369.9|10367.9|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|2586
1743413700000|2025-03-31 09:35:00|10370.1|10368.1|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|1466
1743414000000|2025-03-31 09:40:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|534
1743414300000|2025-03-31 09:45:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|708
1743414600000|2025-03-31 09:50:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|596
1743414900000|2025-03-31 09:55:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|981
1743415200000|2025-03-31 10:00:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|879
1743415500000|2025-03-31 10:05:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|579
1743415800000|2025-03-31 10:10:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|411
1743416100000|2025-03-31 10:15:00|10371.7|10369.7|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|268
1743416400000|2025-03-31 10:20:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|707
1743416700000|2025-03-31 10:25:00|10371.9|10369.9|10370.7|10368.7|10371.9|10369.9|10370.7|10368.7|2435
1743417000000|2025-03-31 10:30:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|628
1743417300000|2025-03-31 10:35:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|806
1743417600000|2025-03-31 10:40:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|96
1743417900000|2025-03-31 10:45:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|715
1743418200000|2025-03-31 10:50:00|10369.9|10367.9|10371.1|10369.1|10371.1|10369.1|10369.9|10367.9|237
1743418500000|2025-03-31 10:55:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|507
1743418800000|2025-03-31 11:00:00|10370.7|10368.7|10371.9|10369.9|10372.3|10370.3|10370.7|10368.7|758
1743419100000|2025-03-31 11:05:00|10372.1|10370.1|10372.7|10370.7|10372.7|10370.7|10372.1|10370.1|1106
1743419400000|2025-03-31 11:10:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|464
1743419700000|2025-03-31 11:15:00|10372.7|10370.7|10371.5|10369.5|10372.7|10370.7|10371.1|10369.1|3709
1743420000000|2025-03-31 11:20:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|583
1743420300000|2025-03-31 11:25:00|10371.5|10369.5|10372.7|10370.7|10372.7|10370.7|10371.5|10369.5|817
1743420600000|2025-03-31 11:30:00|10372.3|10370.3|10373.5|10371.5|10373.9|10371.9|10372.3|10370.3|1143
1743420900000|2025-03-31 11:35:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1558
1743421200000|2025-03-31 11:40:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1540
1743421500000|2025-03-31 11:45:00|10373.1|10371.1|10371.9|10369.9|10373.1|10371.1|10371.9|10369.9|1654
1743421800000|2025-03-31 11:50:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|834
1743422100000|2025-03-31 11:55:00|10371.3|10369.3|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1085
1743422400000|2025-03-31 12:00:00|10371.9|10369.9|10370.3|10368.3|10371.9|10369.9|10369.9|10367.9|3911
1743422700000|2025-03-31 12:05:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|2991
1743423000000|2025-03-31 12:10:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|1402
1743423300000|2025-03-31 12:15:00|10370.7|10368.7|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|1794
1743423600000|2025-03-31 12:20:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|2809
1743423900000|2025-03-31 12:25:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|2981
1743424200000|2025-03-31 12:30:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|2554
1743424500000|2025-03-31 12:35:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|2231
1743424800000|2025-03-31 12:40:00|10368|10366|10368|10366|10368.8|10366.8|10368|10366|800
1743425100000|2025-03-31 12:45:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|1704
1743425400000|2025-03-31 12:50:00|10366.8|10364.8|10369.2|10367.2|10369.2|10367.2|10366.4|10364.4|9098
1743425700000|2025-03-31 12:55:00|10368.8|10366.8|10367.6|10365.6|10368.8|10366.8|10367.6|10365.6|2876
1743426000000|2025-03-31 13:00:00|10367.2|10365.2|10367.2|10365.2|10368|10366|10366.8|10364.8|1950
1743426300000|2025-03-31 13:05:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366|10364|4212
1743426600000|2025-03-31 13:10:00|10366.6|10364.6|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|2498
1743426900000|2025-03-31 13:15:00|10366.4|10364.4|10365.6|10363.6|10366.8|10364.8|10365.3|10363.3|5308
1743427200000|2025-03-31 13:20:00|10366|10364|10364.9|10362.9|10366|10364|10364.5|10362.5|3024
1743427500000|2025-03-31 13:25:00|10365.3|10363.3|10366.4|10364.4|10366.4|10364.4|10364.9|10362.9|2058
1743427800000|2025-03-31 13:30:00|10366|10364|10368|10366|10368.4|10366.4|10364.9|10362.9|5589
1743428100000|2025-03-31 13:35:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10366.8|10364.8|4163
1743428400000|2025-03-31 13:40:00|10367.8|10365.8|10369.2|10367.2|10369.2|10367.2|10367.8|10365.8|3186
1743428700000|2025-03-31 13:45:00|10368.8|10366.8|10368.6|10366.6|10369.9|10367.9|10368|10366|3890
1743429000000|2025-03-31 13:50:00|10368.8|10366.8|10367.2|10365.2|10369.2|10367.2|10366.8|10364.8|4770
1743429300000|2025-03-31 13:55:00|10366.8|10364.8|10367.2|10365.2|10368|10366|10366.4|10364.4|4213
1743429600000|2025-03-31 14:00:00|10366.8|10364.8|10366|10364|10367.2|10365.2|10365.3|10363.3|3733
1743429900000|2025-03-31 14:05:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|3280
1743430200000|2025-03-31 14:10:00|10365.3|10363.3|10365.3|10363.3|10366|10364|10365.3|10363.3|2710
1743430500000|2025-03-31 14:15:00|10365.6|10363.6|10366.4|10364.4|10366.8|10364.8|10365.3|10363.3|2874
1743430800000|2025-03-31 14:20:00|10366|10364|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|2510
1743431100000|2025-03-31 14:25:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|2928
1743431400000|2025-03-31 14:30:00|10366.4|10364.4|10365.3|10363.3|10366.8|10364.8|10365.3|10363.3|2945
1743431700000|2025-03-31 14:35:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10364.9|10362.9|3568
1743432000000|2025-03-31 14:40:00|10366|10364|10365.3|10363.3|10366|10364|10365.3|10363.3|1945
1743432300000|2025-03-31 14:45:00|10364.9|10362.9|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|3343
1743432600000|2025-03-31 14:50:00|10364.1|10362.1|10365.3|10363.3|10366.4|10364.4|10364.1|10362.1|3535
1743432900000|2025-03-31 14:55:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2583
1743433200000|2025-03-31 15:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.5|10362.5|3420
1743433500000|2025-03-31 15:05:00|10364.9|10362.9|10363.3|10361.3|10365.5|10363.5|10362.9|10360.9|7496
1743433800000|2025-03-31 15:10:00|10363.1|10361.1|10363.3|10361.3|10363.3|10361.3|10362.1|10360.1|5629
1743434100000|2025-03-31 15:15:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|4777
1743434400000|2025-03-31 15:20:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.5|10360.5|4036
1743434700000|2025-03-31 15:25:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10361.7|10359.7|4347
1743435000000|2025-03-31 15:30:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|4010
1743435300000|2025-03-31 15:35:00|10362.9|10360.9|10361.4|10359.4|10362.9|10360.9|10361.4|10359.4|3733
1743435600000|2025-03-31 15:40:00|10361.7|10359.7|10362.1|10360.1|10362.5|10360.5|10361.4|10359.4|3242
1743435900000|2025-03-31 15:45:00|10362.5|10360.5|10361.4|10359.4|10362.5|10360.5|10361.4|10359.4|2529
1743436200000|2025-03-31 15:50:00|10361|10359|10361.7|10359.7|10361.7|10359.7|10361|10359|2883
1743436500000|2025-03-31 15:55:00|10361.9|10359.9|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|2815
1743436800000|2025-03-31 16:00:00|10361.7|10359.7|10361.4|10359.4|10362.1|10360.1|10361|10359|2014
1743437100000|2025-03-31 16:05:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|2664
1743437400000|2025-03-31 16:10:00|10362.9|10360.9|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|4074
1743437700000|2025-03-31 16:15:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|2878
1743438000000|2025-03-31 16:20:00|10361.4|10359.4|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|3792
1743438300000|2025-03-31 16:25:00|10361|10359|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|1714
1743438600000|2025-03-31 16:30:00|10361|10359|10360.6|10358.6|10361|10359|10360.2|10358.2|2761
1743438900000|2025-03-31 16:35:00|10360.2|10358.2|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|2893
1743439200000|2025-03-31 16:40:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|3629
1743439500000|2025-03-31 16:45:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|3824
1743439800000|2025-03-31 16:50:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1448
1743440100000|2025-03-31 16:55:00|10360.4|10358.4|10361.7|10359.7|10361.7|10359.7|10360.2|10358.2|2430
1743440400000|2025-03-31 17:00:00|10361.4|10359.4|10361|10359|10361.7|10359.7|10361|10359|1530
1743440700000|2025-03-31 17:05:00|10361.4|10359.4|10360.2|10358.2|10361.4|10359.4|10360.2|10358.2|1905
1743441000000|2025-03-31 17:10:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|1453
1743441300000|2025-03-31 17:15:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|773
1743441600000|2025-03-31 17:20:00|10360.6|10358.6|10360.6|10358.6|10361.4|10359.4|10360.2|10358.2|2587
1743441900000|2025-03-31 17:25:00|10360.2|10358.2|10360.2|10358.2|10361|10359|10360.2|10358.2|1976
1743442200000|2025-03-31 17:30:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|1132
1743442500000|2025-03-31 17:35:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|813
1743442800000|2025-03-31 17:40:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|919
1743443100000|2025-03-31 17:45:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|3447
1743443400000|2025-03-31 17:50:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|1231
1743443700000|2025-03-31 17:55:00|10360.2|10358.2|10361|10359|10361|10359|10360.2|10358.2|2125
1743444000000|2025-03-31 18:00:00|10360.6|10358.6|10359.8|10357.8|10361|10359|10359.4|10357.4|2255
1743444300000|2025-03-31 18:05:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10359|10357|1404
1743444600000|2025-03-31 18:10:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|4182
1743444900000|2025-03-31 18:15:00|10358.6|10356.6|10357.4|10355.4|10358.6|10356.6|10357.4|10355.4|1238
1743445200000|2025-03-31 18:20:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|968
1743445500000|2025-03-31 18:25:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.1|10355.1|2022
1743445800000|2025-03-31 18:30:00|10357.8|10355.8|10357.1|10355.1|10357.8|10355.8|10357.1|10355.1|2564
1743446100000|2025-03-31 18:35:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|2005
1743446400000|2025-03-31 18:40:00|10357.4|10355.4|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|780
1743446700000|2025-03-31 18:45:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|1698
1743447000000|2025-03-31 18:50:00|10359|10357|10358.6|10356.6|10359|10357|10358.2|10356.2|4733
1743447300000|2025-03-31 18:55:00|10358.2|10356.2|10359.4|10357.4|10359.4|10357.4|10358.2|10356.2|2455
1743447600000|2025-03-31 19:00:00|10359.6|10357.6|10359.4|10357.4|10359.8|10357.8|10359|10357|4280
1743447900000|2025-03-31 19:05:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|1909
1743448200000|2025-03-31 19:10:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.2|10358.2|5583
1743448500000|2025-03-31 19:15:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|655
1743448800000|2025-03-31 19:20:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|3139
1743449100000|2025-03-31 19:25:00|10361.7|10359.7|10362.5|10360.5|10362.9|10360.9|10361.4|10359.4|4710
1743449400000|2025-03-31 19:30:00|10362.1|10360.1|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|3331
1743449700000|2025-03-31 19:35:00|10361.4|10359.4|10362.1|10360.1|10362.5|10360.5|10361.4|10359.4|3199
1743450000000|2025-03-31 19:40:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10360.6|10358.6|6936
1743450300000|2025-03-31 19:45:00|10361.9|10359.9|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|5589
1743450600000|2025-03-31 19:50:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361.4|10359.4|4457
1743450900000|2025-03-31 19:55:00|10362.1|10360.1|10362.9|10360.9|10363.3|10361.3|10361.4|10359.4|20805
1743451200000|2025-03-31 20:00:00|10363.3|10361.3|10362.5|10360.5|10363.7|10361.7|10362.1|10360.1|10689
1743451500000|2025-03-31 20:05:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|2105
1743451800000|2025-03-31 20:10:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1706
1743452100000|2025-03-31 20:15:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1530
1743452400000|2025-03-31 20:20:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|4934
1743452700000|2025-03-31 20:25:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|1406
1743453000000|2025-03-31 20:30:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|2496
1743453300000|2025-03-31 20:35:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|898
1743453600000|2025-03-31 20:40:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|884
1743453900000|2025-03-31 20:45:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1751
1743454200000|2025-03-31 20:50:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1405
1743454500000|2025-03-31 20:55:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|901
1743458400000|2025-03-31 22:00:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|374
1743458700000|2025-03-31 22:05:00|10363.1|10361.1|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|423
1743459000000|2025-03-31 22:10:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|216
1743459300000|2025-03-31 22:15:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|188
1743459600000|2025-03-31 22:20:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|109
1743459900000|2025-03-31 22:25:00|10363.7|10361.7|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|350
1743460200000|2025-03-31 22:30:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|225
1743460500000|2025-03-31 22:35:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|81
1743460800000|2025-03-31 22:40:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|150
1743461100000|2025-03-31 22:45:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|88
1743461400000|2025-03-31 22:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|165
1743462000000|2025-03-31 23:00:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|79
1743462300000|2025-03-31 23:05:00|10363.5|10361.5|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|296
1743462600000|2025-03-31 23:10:00|10362.9|10360.9|10363.1|10361.1|10363.3|10361.3|10362.9|10360.9|114
1743462900000|2025-03-31 23:15:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|47
1743463200000|2025-03-31 23:20:00|||||||||3
1743463500000|2025-03-31 23:25:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|299
1743463800000|2025-03-31 23:30:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|198
1743464100000|2025-03-31 23:35:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|105
1743464400000|2025-03-31 23:40:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|202
1743464700000|2025-03-31 23:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|112
1743465000000|2025-03-31 23:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|340
1743465300000|2025-03-31 23:55:00|||||||||60
1743465600000|2025-04-01 00:00:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|613
1743465900000|2025-04-01 00:05:00|10364.1|10362.1|10363.3|10361.3|10364.5|10362.5|10363.3|10361.3|595
1743466200000|2025-04-01 00:10:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|194
1743466500000|2025-04-01 00:15:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|469
1743466800000|2025-04-01 00:20:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|131
1743467100000|2025-04-01 00:25:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|89
1743467400000|2025-04-01 00:30:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|244
1743467700000|2025-04-01 00:35:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|361
1743468000000|2025-04-01 00:40:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|340
1743468300000|2025-04-01 00:45:00|||||||||81
1743468600000|2025-04-01 00:50:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.3|10361.3|677
1743468900000|2025-04-01 00:55:00|||||||||225
1743469200000|2025-04-01 01:00:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|335
1743469500000|2025-04-01 01:05:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|703
1743469800000|2025-04-01 01:10:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|124
1743470100000|2025-04-01 01:15:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10363.7|10361.7|431
1743470400000|2025-04-01 01:20:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|262
1743470700000|2025-04-01 01:25:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|612
1743471000000|2025-04-01 01:30:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|316
1743471300000|2025-04-01 01:35:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|63
1743471600000|2025-04-01 01:40:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|243
1743471900000|2025-04-01 01:45:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|149
1743472200000|2025-04-01 01:50:00|10363.7|10361.7|10363.5|10361.5|10363.7|10361.7|10363.3|10361.3|136
1743472500000|2025-04-01 01:55:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|370
1743472800000|2025-04-01 02:00:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|75
1743473400000|2025-04-01 02:10:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|316
1743473700000|2025-04-01 02:15:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|175
1743474000000|2025-04-01 02:20:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|46
1743474300000|2025-04-01 02:25:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|122
1743474600000|2025-04-01 02:30:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|101
1743474900000|2025-04-01 02:35:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|69
1743475200000|2025-04-01 02:40:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|397
1743475500000|2025-04-01 02:45:00|||||||||33
1743475800000|2025-04-01 02:50:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|112
1743476400000|2025-04-01 03:00:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|116
1743476700000|2025-04-01 03:05:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|85
1743477000000|2025-04-01 03:10:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|108
1743477300000|2025-04-01 03:15:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|262
1743477600000|2025-04-01 03:20:00|||||||||125
1743477900000|2025-04-01 03:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|221
1743478200000|2025-04-01 03:30:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|215
1743478500000|2025-04-01 03:35:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|451
1743478800000|2025-04-01 03:40:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|196
1743479100000|2025-04-01 03:45:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|271
1743479400000|2025-04-01 03:50:00|10364.7|10362.7|10364.9|10362.9|10365.3|10363.3|10364.7|10362.7|623
1743479700000|2025-04-01 03:55:00|||||||||115
1743480000000|2025-04-01 04:00:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|231
1743480300000|2025-04-01 04:05:00|10365.3|10363.3|10365.3|10363.3|10365.5|10363.5|10365.3|10363.3|159
1743480600000|2025-04-01 04:10:00|||||||||209
1743480900000|2025-04-01 04:15:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|170
1743481200000|2025-04-01 04:20:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|61
1743481500000|2025-04-01 04:25:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|303
1743481800000|2025-04-01 04:30:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|342
1743482100000|2025-04-01 04:35:00|||||||||17
1743482400000|2025-04-01 04:40:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|310
1743482700000|2025-04-01 04:45:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|38
1743483000000|2025-04-01 04:50:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|192
1743483300000|2025-04-01 04:55:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|246
1743483600000|2025-04-01 05:00:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|356
1743483900000|2025-04-01 05:05:00|||||||||89
1743484200000|2025-04-01 05:10:00|||||||||11
1743484500000|2025-04-01 05:15:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|185
1743484800000|2025-04-01 05:20:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|193
1743485100000|2025-04-01 05:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|166
1743485400000|2025-04-01 05:30:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|37
1743485700000|2025-04-01 05:35:00|||||||||110
1743486000000|2025-04-01 05:40:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|105
1743486300000|2025-04-01 05:45:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|380
1743486600000|2025-04-01 05:50:00|||||||||128
1743486900000|2025-04-01 05:55:00|||||||||1
1743487200000|2025-04-01 06:00:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|592
1743487500000|2025-04-01 06:05:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|949
1743487800000|2025-04-01 06:10:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|399
1743488100000|2025-04-01 06:15:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|344
1743488400000|2025-04-01 06:20:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|440
1743488700000|2025-04-01 06:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|599
1743489000000|2025-04-01 06:30:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|1380
1743489300000|2025-04-01 06:35:00|10365.5|10363.5|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|881
1743489600000|2025-04-01 06:40:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|760
1743489900000|2025-04-01 06:45:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|1098
1743490200000|2025-04-01 06:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|1245
1743490500000|2025-04-01 06:55:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|530
1743490800000|2025-04-01 07:00:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|835
1743491100000|2025-04-01 07:05:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|1510
1743491400000|2025-04-01 07:10:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|2344
1743491700000|2025-04-01 07:15:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1594
1743492000000|2025-04-01 07:20:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|2845
1743492300000|2025-04-01 07:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|674
1743492600000|2025-04-01 07:30:00|10364.5|10362.5|10365.8|10363.8|10366|10364|10364.5|10362.5|1240
1743492900000|2025-04-01 07:35:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|991
1743493200000|2025-04-01 07:40:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366.2|10364.2|827
1743493500000|2025-04-01 07:45:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|613
1743493800000|2025-04-01 07:50:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|875
1743494100000|2025-04-01 07:55:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1128
1743494400000|2025-04-01 08:00:00|10367|10365|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|964
1743494700000|2025-04-01 08:05:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|588
1743495000000|2025-04-01 08:10:00|10366.6|10364.6|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|1578
1743495300000|2025-04-01 08:15:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|484
1743495600000|2025-04-01 08:20:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|619
1743495900000|2025-04-01 08:25:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|166
1743496200000|2025-04-01 08:30:00|10366.2|10364.2|10366|10364|10366.4|10364.4|10365.6|10363.6|1319
1743496500000|2025-04-01 08:35:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|590
1743496800000|2025-04-01 08:40:00|||||||||158
1743497100000|2025-04-01 08:45:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1110
1743497400000|2025-04-01 08:50:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1225
1743497700000|2025-04-01 08:55:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|1002
1743498000000|2025-04-01 09:00:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|1393
1743498300000|2025-04-01 09:05:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|519
1743498600000|2025-04-01 09:10:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|336
1743498900000|2025-04-01 09:15:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|693
1743499200000|2025-04-01 09:20:00|10366|10364|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|479
1743499500000|2025-04-01 09:25:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1197
1743499800000|2025-04-01 09:30:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|677
1743500100000|2025-04-01 09:35:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|538
1743500400000|2025-04-01 09:40:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|258
1743500700000|2025-04-01 09:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|385
1743501000000|2025-04-01 09:50:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|578
1743501300000|2025-04-01 09:55:00|||||||||1073
1743501600000|2025-04-01 10:00:00|10364.1|10362.1|10365.6|10363.6|10365.6|10363.6|10364.1|10362.1|2003
1743501900000|2025-04-01 10:05:00|10365.3|10363.3|10366.8|10364.8|10366.8|10364.8|10365.3|10363.3|1229
1743502200000|2025-04-01 10:10:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10366.8|10364.8|2297
1743502500000|2025-04-01 10:15:00|10368|10366|10367.2|10365.2|10368|10366|10367.2|10365.2|1136
1743502800000|2025-04-01 10:20:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|3105
1743503100000|2025-04-01 10:25:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|1477
1743503400000|2025-04-01 10:30:00|10367.8|10365.8|10368.4|10366.4|10369.2|10367.2|10367.6|10365.6|1832
1743503700000|2025-04-01 10:35:00|10368.2|10366.2|10368|10366|10368.4|10366.4|10367.6|10365.6|1900
1743504000000|2025-04-01 10:40:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|3027
1743504300000|2025-04-01 10:45:00|10368.2|10366.2|10368|10366|10368.4|10366.4|10368|10366|1151
1743504600000|2025-04-01 10:50:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10367.6|10365.6|1515
1743504900000|2025-04-01 10:55:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1129
1743505200000|2025-04-01 11:00:00|10368.8|10366.8|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|1197
1743505500000|2025-04-01 11:05:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|750
1743505800000|2025-04-01 11:10:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|1099
1743506100000|2025-04-01 11:15:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|352
1743506400000|2025-04-01 11:20:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|378
1743506700000|2025-04-01 11:25:00|10369.2|10367.2|10369.9|10367.9|10370.3|10368.3|10369.2|10367.2|834
1743507000000|2025-04-01 11:30:00|10370.3|10368.3|10370.7|10368.7|10370.9|10368.9|10369.9|10367.9|2004
1743507300000|2025-04-01 11:35:00|10371.1|10369.1|10371.5|10369.5|10372.3|10370.3|10370.7|10368.7|4139
1743507600000|2025-04-01 11:40:00|10371.1|10369.1|10370.3|10368.3|10371.5|10369.5|10370.3|10368.3|1507
1743507900000|2025-04-01 11:45:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|1105
1743508200000|2025-04-01 11:50:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|2162
1743508500000|2025-04-01 11:55:00|10370.7|10368.7|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|2297
1743508800000|2025-04-01 12:00:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|1858
1743509100000|2025-04-01 12:05:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|604
1743509400000|2025-04-01 12:10:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|1252
1743509700000|2025-04-01 12:15:00|10369.4|10367.4|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|3843
1743510000000|2025-04-01 12:20:00|10369.9|10367.9|10370.3|10368.3|10371.1|10369.1|10369.9|10367.9|3466
1743510300000|2025-04-01 12:25:00|10370.7|10368.7|10369.6|10367.6|10371.1|10369.1|10369.6|10367.6|2983
1743510600000|2025-04-01 12:30:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.4|10366.4|2164
1743510900000|2025-04-01 12:35:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|1495
1743511200000|2025-04-01 12:40:00|10367.6|10365.6|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|1898
1743511500000|2025-04-01 12:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1292
1743511800000|2025-04-01 12:50:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|1005
1743512100000|2025-04-01 12:55:00|10366.8|10364.8|10366.4|10364.4|10367|10365|10366.4|10364.4|1801
1743512400000|2025-04-01 13:00:00|10366|10364|10365.3|10363.3|10366|10364|10365.3|10363.3|4392
1743512700000|2025-04-01 13:05:00|10365.6|10363.6|10364.1|10362.1|10365.6|10363.6|10364.1|10362.1|3598
1743513000000|2025-04-01 13:10:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|2152
1743513300000|2025-04-01 13:15:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|3822
1743513600000|2025-04-01 13:20:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|1713
1743513900000|2025-04-01 13:25:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|1458
1743514200000|2025-04-01 13:30:00|10362.9|10360.9|10364.1|10362.1|10364.5|10362.5|10362.9|10360.9|3242
1743514500000|2025-04-01 13:35:00|10363.9|10361.9|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|5070
1743514800000|2025-04-01 13:40:00|10363.3|10361.3|10364.9|10362.9|10364.9|10362.9|10363.3|10361.3|3731
1743515100000|2025-04-01 13:45:00|10364.5|10362.5|10363.3|10361.3|10364.5|10362.5|10362.9|10360.9|2941
1743515400000|2025-04-01 13:50:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|2992
1743515700000|2025-04-01 13:55:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10363.7|10361.7|2363
1743516000000|2025-04-01 14:00:00|10365.3|10363.3|10368.8|10366.8|10369.6|10367.6|10365.3|10363.3|12386
1743516300000|2025-04-01 14:05:00|10369.2|10367.2|10369.9|10367.9|10370.3|10368.3|10368|10366|9499
1743516600000|2025-04-01 14:10:00|10370.3|10368.3|10372.3|10370.3|10372.3|10370.3|10369.9|10367.9|4242
1743516900000|2025-04-01 14:15:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|10225
1743517200000|2025-04-01 14:20:00|10370.7|10368.7|10369.9|10367.9|10371.9|10369.9|10369.9|10367.9|4822
1743517500000|2025-04-01 14:25:00|10370.3|10368.3|10370.7|10368.7|10371.5|10369.5|10369.6|10367.6|2889
1743517800000|2025-04-01 14:30:00|10370.3|10368.3|10369.2|10367.2|10370.3|10368.3|10369.2|10367.2|3208
1743518100000|2025-04-01 14:35:00|10369.6|10367.6|10368.4|10366.4|10369.9|10367.9|10367.2|10365.2|4400
1743518400000|2025-04-01 14:40:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10367.2|10365.2|3194
1743518700000|2025-04-01 14:45:00|10368.4|10366.4|10368|10366|10369.2|10367.2|10367.6|10365.6|2891
1743519000000|2025-04-01 14:50:00|10367.6|10365.6|10366.4|10364.4|10368|10366|10365.6|10363.6|5865
1743519300000|2025-04-01 14:55:00|10366|10364|10365.6|10363.6|10366.8|10364.8|10365.6|10363.6|3694
1743519600000|2025-04-01 15:00:00|10365.8|10363.8|10365.6|10363.6|10366.4|10364.4|10364.9|10362.9|4506
1743519900000|2025-04-01 15:05:00|10365.3|10363.3|10365.6|10363.6|10366|10364|10364.9|10362.9|3124
1743520200000|2025-04-01 15:10:00|10366|10364|10367.2|10365.2|10368|10366|10365.6|10363.6|8934
1743520500000|2025-04-01 15:15:00|10367.6|10365.6|10368|10366|10368|10366|10367.2|10365.2|6479
1743520800000|2025-04-01 15:20:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|6104
1743521100000|2025-04-01 15:25:00|10366.8|10364.8|10368.4|10366.4|10368.4|10366.4|10366.8|10364.8|2001
1743521400000|2025-04-01 15:30:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|1624
1743521700000|2025-04-01 15:35:00|10368.4|10366.4|10369.2|10367.2|10369.9|10367.9|10368.4|10366.4|3743
1743522000000|2025-04-01 15:40:00|10369.6|10367.6|10369.2|10367.2|10370.3|10368.3|10369.2|10367.2|3547
1743522300000|2025-04-01 15:45:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10368.4|10366.4|4341
1743522600000|2025-04-01 15:50:00|10368.8|10366.8|10368.8|10366.8|10369.6|10367.6|10368.4|10366.4|3645
1743522900000|2025-04-01 15:55:00|10369.2|10367.2|10368|10366|10369.2|10367.2|10368|10366|3738
1743523200000|2025-04-01 16:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10366.8|10364.8|2061
1743523500000|2025-04-01 16:05:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|2800
1743523800000|2025-04-01 16:10:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|3222
1743524100000|2025-04-01 16:15:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366|10364|3144
1743524400000|2025-04-01 16:20:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.6|10364.6|2417
1743524700000|2025-04-01 16:25:00|10367.6|10365.6|10368|10366|10368|10366|10367.2|10365.2|1240
1743525000000|2025-04-01 16:30:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368|10366|2412
1743525300000|2025-04-01 16:35:00|10368.8|10366.8|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|1752
1743525600000|2025-04-01 16:40:00|10369.2|10367.2|10369.9|10367.9|10370.3|10368.3|10369.2|10367.2|7522
1743525900000|2025-04-01 16:45:00|10370.1|10368.1|10369.2|10367.2|10370.3|10368.3|10369.2|10367.2|2916
1743526200000|2025-04-01 16:50:00|10369.6|10367.6|10368.4|10366.4|10369.6|10367.6|10368|10366|2046
1743526500000|2025-04-01 16:55:00|10368.8|10366.8|10368|10366|10368.8|10366.8|10368|10366|1495
1743526800000|2025-04-01 17:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10367.6|10365.6|1269
1743527100000|2025-04-01 17:05:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368|10366|1552
1743527400000|2025-04-01 17:10:00|10369.6|10367.6|10368.4|10366.4|10369.6|10367.6|10368.4|10366.4|1423
1743527700000|2025-04-01 17:15:00|10368.6|10366.6|10369.6|10367.6|10369.9|10367.9|10368.4|10366.4|1274
1743528000000|2025-04-01 17:20:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|863
1743528300000|2025-04-01 17:25:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|982
1743528600000|2025-04-01 17:30:00|10369.4|10367.4|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|3251
1743528900000|2025-04-01 17:35:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|1202
1743529200000|2025-04-01 17:40:00|10369.6|10367.6|10370.3|10368.3|10370.3|10368.3|10369.2|10367.2|906
1743529500000|2025-04-01 17:45:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|717
1743529800000|2025-04-01 17:50:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|1154
1743530100000|2025-04-01 17:55:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|657
1743530400000|2025-04-01 18:00:00|10369.9|10367.9|10370.7|10368.7|10371.5|10369.5|10369.9|10367.9|4121
1743530700000|2025-04-01 18:05:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|1953
1743531000000|2025-04-01 18:10:00|10371.5|10369.5|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|1190
1743531300000|2025-04-01 18:15:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1635
1743531600000|2025-04-01 18:20:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|266
1743531900000|2025-04-01 18:25:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1087
1743532200000|2025-04-01 18:30:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|1086
1743532500000|2025-04-01 18:35:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1424
1743532800000|2025-04-01 18:40:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1716
1743533100000|2025-04-01 18:45:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|429
1743533400000|2025-04-01 18:50:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.4|10366.4|2023
1743533700000|2025-04-01 18:55:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10367.6|10365.6|3338
1743534000000|2025-04-01 19:00:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|4809
1743534300000|2025-04-01 19:05:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|1029
1743534600000|2025-04-01 19:10:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|1911
1743534900000|2025-04-01 19:15:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.2|10365.2|2002
1743535200000|2025-04-01 19:20:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|1417
1743535500000|2025-04-01 19:25:00|10368|10366|10368|10366|10368|10366|10367.2|10365.2|1104
1743535800000|2025-04-01 19:30:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|2804
1743536100000|2025-04-01 19:35:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|2186
1743536400000|2025-04-01 19:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|845
1743536700000|2025-04-01 19:45:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|3354
1743537000000|2025-04-01 19:50:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|1079
1743537300000|2025-04-01 19:55:00|10365.6|10363.6|10366.4|10364.4|10366.8|10364.8|10365.6|10363.6|2635
1743537600000|2025-04-01 20:00:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|2738
1743537900000|2025-04-01 20:05:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|862
1743538200000|2025-04-01 20:10:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|699
1743538500000|2025-04-01 20:15:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|836
1743538800000|2025-04-01 20:20:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1725
1743539100000|2025-04-01 20:25:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|1486
1743539400000|2025-04-01 20:30:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|2261
1743539700000|2025-04-01 20:35:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|1872
1743540000000|2025-04-01 20:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|772
1743540300000|2025-04-01 20:45:00|10366|10364|10365.5|10363.5|10366|10364|10364.9|10362.9|4660
1743540600000|2025-04-01 20:50:00|10365.6|10363.6|10364.7|10362.7|10365.6|10363.6|10364.5|10362.5|2023
1743540900000|2025-04-01 20:55:00|10364.9|10362.9|10364.5|10362.5|10365.1|10363.1|10364.5|10362.5|1241
1743544800000|2025-04-01 22:00:00|10364.1|10362.1|10362.9|10360.9|10364.1|10362.1|10362.9|10360.9|385
1743545100000|2025-04-01 22:05:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361|10359|719
1743545400000|2025-04-01 22:10:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10359.8|10357.8|951
1743545700000|2025-04-01 22:15:00|10360.6|10358.6|10359.8|10357.8|10361|10359|10359.8|10357.8|381
1743546000000|2025-04-01 22:20:00|10360.2|10358.2|10360.2|10358.2|10361|10359|10360.2|10358.2|218
1743546300000|2025-04-01 22:25:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|66
1743546600000|2025-04-01 22:30:00|10360.8|10358.8|10361.7|10359.7|10362.1|10360.1|10360.6|10358.6|728
1743546900000|2025-04-01 22:35:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|235
1743547200000|2025-04-01 22:40:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|117
1743547500000|2025-04-01 22:45:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|177
1743547800000|2025-04-01 22:50:00|10361.2|10359.2|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|220
1743548100000|2025-04-01 22:55:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|289
1743548400000|2025-04-01 23:00:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|165
1743548700000|2025-04-01 23:05:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|127
1743549000000|2025-04-01 23:10:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|161
1743549300000|2025-04-01 23:15:00|||||||||225
1743549600000|2025-04-01 23:20:00|||||||||236
1743549900000|2025-04-01 23:25:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|281
1743550200000|2025-04-01 23:30:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|105
1743550500000|2025-04-01 23:35:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|201
1743550800000|2025-04-01 23:40:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|423
1743551100000|2025-04-01 23:45:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|294
1743551400000|2025-04-01 23:50:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|148
1743551700000|2025-04-01 23:55:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|224
1743552000000|2025-04-02 00:00:00|10361|10359|10361.4|10359.4|10361.7|10359.7|10361|10359|787
1743552300000|2025-04-02 00:05:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|330
1743552600000|2025-04-02 00:10:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361|10359|653
1743552900000|2025-04-02 00:15:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|583
1743553200000|2025-04-02 00:20:00|10361.7|10359.7|10361.7|10359.7|10362.5|10360.5|10361.4|10359.4|699
1743553500000|2025-04-02 00:25:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|219
1743553800000|2025-04-02 00:30:00|10362.1|10360.1|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|247
1743554100000|2025-04-02 00:35:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|340
1743554400000|2025-04-02 00:40:00|10362.1|10360.1|10361.4|10359.4|10362.1|10360.1|10361|10359|321
1743554700000|2025-04-02 00:45:00|10361|10359|10361.2|10359.2|10361.4|10359.4|10361|10359|193
1743555000000|2025-04-02 00:50:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|360
1743555300000|2025-04-02 00:55:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|185
1743555600000|2025-04-02 01:00:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|222
1743555900000|2025-04-02 01:05:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|307
1743556200000|2025-04-02 01:10:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|251
1743556500000|2025-04-02 01:15:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|297
1743556800000|2025-04-02 01:20:00|10360.8|10358.8|10360.6|10358.6|10361|10359|10360.6|10358.6|68
1743557100000|2025-04-02 01:25:00|10360.8|10358.8|10361|10359|10361|10359|10360.6|10358.6|75
1743557400000|2025-04-02 01:30:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|203
1743557700000|2025-04-02 01:35:00|10361|10359|10361|10359|10361|10359|10361|10359|90
1743558000000|2025-04-02 01:40:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|153
1743558300000|2025-04-02 01:45:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|160
1743558600000|2025-04-02 01:50:00|10361|10359|10360.8|10358.8|10361.4|10359.4|10360.8|10358.8|151
1743558900000|2025-04-02 01:55:00|10361|10359|10360.6|10358.6|10361|10359|10360.2|10358.2|352
1743559200000|2025-04-02 02:00:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|445
1743559500000|2025-04-02 02:05:00|10360.6|10358.6|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|2550
1743559800000|2025-04-02 02:10:00|10360.4|10358.4|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|253
1743560100000|2025-04-02 02:15:00|10359.8|10357.8|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|1565
1743560400000|2025-04-02 02:20:00|||||||||66
1743560700000|2025-04-02 02:25:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|330
1743561000000|2025-04-02 02:30:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|388
1743561300000|2025-04-02 02:35:00|||||||||519
1743561600000|2025-04-02 02:40:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|166
1743561900000|2025-04-02 02:45:00|||||||||10
1743562200000|2025-04-02 02:50:00|10361.2|10359.2|10361.4|10359.4|10361.4|10359.4|10361|10359|190
1743562500000|2025-04-02 02:55:00|||||||||20
1743562800000|2025-04-02 03:00:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|397
1743563100000|2025-04-02 03:05:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|197
1743563400000|2025-04-02 03:10:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|30
1743563700000|2025-04-02 03:15:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|214
1743564000000|2025-04-02 03:20:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|171
1743564300000|2025-04-02 03:25:00|10361|10359|10361|10359|10361|10359|10361|10359|57
1743564600000|2025-04-02 03:30:00|10360.8|10358.8|10360.6|10358.6|10360.8|10358.8|10360.6|10358.6|37
1743564900000|2025-04-02 03:35:00|10361|10359|10361|10359|10361|10359|10361|10359|901
1743565200000|2025-04-02 03:40:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|40
1743565500000|2025-04-02 03:45:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|698
1743565800000|2025-04-02 03:50:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|156
1743566400000|2025-04-02 04:00:00|||||||||2
1743566700000|2025-04-02 04:05:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|356
1743567000000|2025-04-02 04:10:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|218
1743567300000|2025-04-02 04:15:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|70
1743567600000|2025-04-02 04:20:00|||||||||17
1743567900000|2025-04-02 04:25:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|816
1743568200000|2025-04-02 04:30:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.5|10359.5|177
1743568500000|2025-04-02 04:35:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|327
1743568800000|2025-04-02 04:40:00|||||||||205
1743569100000|2025-04-02 04:45:00|10361.2|10359.2|10361|10359|10361.4|10359.4|10361|10359|126
1743569400000|2025-04-02 04:50:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|73
1743569700000|2025-04-02 04:55:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|50
1743570000000|2025-04-02 05:00:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|171
1743570300000|2025-04-02 05:05:00|||||||||15
1743570600000|2025-04-02 05:10:00|||||||||26
1743570900000|2025-04-02 05:15:00|||||||||89
1743571200000|2025-04-02 05:20:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|382
1743571500000|2025-04-02 05:25:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|172
1743571800000|2025-04-02 05:30:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|327
1743572100000|2025-04-02 05:35:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|529
1743572400000|2025-04-02 05:40:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|130
1743572700000|2025-04-02 05:45:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|183
1743573000000|2025-04-02 05:50:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|493
1743573300000|2025-04-02 05:55:00|10362.1|10360.1|10362.9|10360.9|10363.3|10361.3|10362.1|10360.1|329
1743573600000|2025-04-02 06:00:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|284
1743573900000|2025-04-02 06:05:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|102
1743574200000|2025-04-02 06:10:00|10362.3|10360.3|10362.5|10360.5|10362.5|10360.5|10362.3|10360.3|104
1743574500000|2025-04-02 06:15:00|10362.7|10360.7|10362.1|10360.1|10362.9|10360.9|10361.7|10359.7|479
1743574800000|2025-04-02 06:20:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|296
1743575100000|2025-04-02 06:25:00|10361.7|10359.7|10361.9|10359.9|10362.5|10360.5|10361.7|10359.7|414
1743575400000|2025-04-02 06:30:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10361.7|10359.7|874
1743575700000|2025-04-02 06:35:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|975
1743576000000|2025-04-02 06:40:00|||||||||271
1743576300000|2025-04-02 06:45:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1794
1743576600000|2025-04-02 06:50:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|962
1743576900000|2025-04-02 06:55:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|876
1743577200000|2025-04-02 07:00:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|775
1743577500000|2025-04-02 07:05:00|10364.5|10362.5|10365.3|10363.3|10365.3|10363.3|10364.5|10362.5|786
1743577800000|2025-04-02 07:10:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|1204
1743578100000|2025-04-02 07:15:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|2310
1743578400000|2025-04-02 07:20:00|10364.5|10362.5|10365.6|10363.6|10365.6|10363.6|10364.5|10362.5|531
1743578700000|2025-04-02 07:25:00|10366|10364|10365.3|10363.3|10366|10364|10365.3|10363.3|1099
1743579000000|2025-04-02 07:30:00|10365.6|10363.6|10365.3|10363.3|10366|10364|10365.3|10363.3|844
1743579300000|2025-04-02 07:35:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.3|10363.3|2321
1743579600000|2025-04-02 07:40:00|10365.3|10363.3|10366|10364|10366|10364|10365.3|10363.3|381
1743579900000|2025-04-02 07:45:00|10365.6|10363.6|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|537
1743580200000|2025-04-02 07:50:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|120
1743580500000|2025-04-02 07:55:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|822
1743580800000|2025-04-02 08:00:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1067
1743581100000|2025-04-02 08:05:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|448
1743581400000|2025-04-02 08:10:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|1137
1743581700000|2025-04-02 08:15:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|1233
1743582000000|2025-04-02 08:20:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|1363
1743582300000|2025-04-02 08:25:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|573
1743582600000|2025-04-02 08:30:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366|10364|804
1743582900000|2025-04-02 08:35:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|658
1743583200000|2025-04-02 08:40:00|10366|10364|10365.3|10363.3|10366|10364|10365.3|10363.3|1910
1743583500000|2025-04-02 08:45:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1876
1743583800000|2025-04-02 08:50:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|2817
1743584100000|2025-04-02 08:55:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|4036
1743584400000|2025-04-02 09:00:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|638
1743584700000|2025-04-02 09:05:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|756
1743585000000|2025-04-02 09:10:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|305
1743585300000|2025-04-02 09:15:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|2030
1743585600000|2025-04-02 09:20:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|1022
1743585900000|2025-04-02 09:25:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|987
1743586200000|2025-04-02 09:30:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|551
1743586500000|2025-04-02 09:35:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|548
1743586800000|2025-04-02 09:40:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|159
1743587100000|2025-04-02 09:45:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|371
1743587400000|2025-04-02 09:50:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|207
1743587700000|2025-04-02 09:55:00|||||||||173
1743588000000|2025-04-02 10:00:00|10366|10364|10368|10366|10368.8|10366.8|10366|10364|4302
1743588300000|2025-04-02 10:05:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|1155
1743588600000|2025-04-02 10:10:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|797
1743588900000|2025-04-02 10:15:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10366.8|10364.8|1899
1743589200000|2025-04-02 10:20:00|10367.6|10365.6|10368.8|10366.8|10368.8|10366.8|10367.6|10365.6|953
1743589500000|2025-04-02 10:25:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368|10366|1233
1743589800000|2025-04-02 10:30:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|869
1743590100000|2025-04-02 10:35:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|729
1743590400000|2025-04-02 10:40:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|185
1743590700000|2025-04-02 10:45:00|10368.4|10366.4|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|353
1743591000000|2025-04-02 10:50:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|778
1743591300000|2025-04-02 10:55:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|1199
1743591600000|2025-04-02 11:00:00|10368|10366|10369.2|10367.2|10369.2|10367.2|10368|10366|1559
1743591900000|2025-04-02 11:05:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|1250
1743592200000|2025-04-02 11:10:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|361
1743592500000|2025-04-02 11:15:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|282
1743592800000|2025-04-02 11:20:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1216
1743593100000|2025-04-02 11:25:00|10368.8|10366.8|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|524
1743593400000|2025-04-02 11:30:00|10369.2|10367.2|10368.4|10366.4|10369.6|10367.6|10368.4|10366.4|1001
1743593700000|2025-04-02 11:35:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10368|10366|675
1743594000000|2025-04-02 11:40:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1642
1743594300000|2025-04-02 11:45:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1290
1743594600000|2025-04-02 11:50:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|538
1743594900000|2025-04-02 11:55:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10368|10366|895
1743595200000|2025-04-02 12:00:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|4010
1743595500000|2025-04-02 12:05:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10369.2|10367.2|2667
1743595800000|2025-04-02 12:10:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|1049
1743596100000|2025-04-02 12:15:00|10369.8|10367.8|10367.6|10365.6|10369.8|10367.8|10367.2|10365.2|7736
1743596400000|2025-04-02 12:20:00|10368|10366|10369.9|10367.9|10369.9|10367.9|10368|10366|3876
1743596700000|2025-04-02 12:25:00|10369.6|10367.6|10370.7|10368.7|10370.7|10368.7|10369.6|10367.6|3409
1743597000000|2025-04-02 12:30:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|3309
1743597300000|2025-04-02 12:35:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|3025
1743597600000|2025-04-02 12:40:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1902
1743597900000|2025-04-02 12:45:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1639
1743598200000|2025-04-02 12:50:00|10369.9|10367.9|10368.8|10366.8|10369.9|10367.9|10368.8|10366.8|3983
1743598500000|2025-04-02 12:55:00|10368.4|10366.4|10369.6|10367.6|10369.6|10367.6|10368.4|10366.4|3483
1743598800000|2025-04-02 13:00:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|1893
1743599100000|2025-04-02 13:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|4008
1743599400000|2025-04-02 13:10:00|10370.7|10368.7|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|1065
1743599700000|2025-04-02 13:15:00|10371.1|10369.1|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1673
1743600000000|2025-04-02 13:20:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|1194
1743600300000|2025-04-02 13:25:00|10372.7|10370.7|10371.9|10369.9|10372.7|10370.7|10371.5|10369.5|10527
1743600600000|2025-04-02 13:30:00|10371.5|10369.5|10369.9|10367.9|10371.9|10369.9|10369.6|10367.6|3184
1743600900000|2025-04-02 13:35:00|10369.6|10367.6|10368.4|10366.4|10369.9|10367.9|10367.6|10365.6|4185
1743601200000|2025-04-02 13:40:00|10368.8|10366.8|10368|10366|10368.8|10366.8|10368|10366|3225
1743601500000|2025-04-02 13:45:00|10368.4|10366.4|10367.6|10365.6|10368.8|10366.8|10367.6|10365.6|3333
1743601800000|2025-04-02 13:50:00|10368|10366|10368.8|10366.8|10369.2|10367.2|10367.2|10365.2|3978
1743602100000|2025-04-02 13:55:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|3190
1743602400000|2025-04-02 14:00:00|10368|10366|10366.8|10364.8|10368|10366|10366.8|10364.8|2800
1743602700000|2025-04-02 14:05:00|10367.2|10365.2|10366.4|10364.4|10368|10366|10366.4|10364.4|9869
1743603000000|2025-04-02 14:10:00|10366.8|10364.8|10366.4|10364.4|10368|10366|10366.4|10364.4|4333
1743603300000|2025-04-02 14:15:00|10366|10364|10365.3|10363.3|10366.8|10364.8|10365.3|10363.3|2203
1743603600000|2025-04-02 14:20:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.3|10363.3|2737
1743603900000|2025-04-02 14:25:00|10366.4|10364.4|10365.6|10363.6|10366.8|10364.8|10365.6|10363.6|1908
1743604200000|2025-04-02 14:30:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10365.3|10363.3|1983
1743604500000|2025-04-02 14:35:00|10366.8|10364.8|10365.6|10363.6|10367.6|10365.6|10365.6|10363.6|2534
1743604800000|2025-04-02 14:40:00|10366|10364|10365.3|10363.3|10366.4|10364.4|10364.9|10362.9|9509
1743605100000|2025-04-02 14:45:00|10365.1|10363.1|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|2420
1743605400000|2025-04-02 14:50:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|2130
1743605700000|2025-04-02 14:55:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.3|10361.3|2115
1743606000000|2025-04-02 15:00:00|10364.5|10362.5|10363.7|10361.7|10364.9|10362.9|10363.7|10361.7|1686
1743606300000|2025-04-02 15:05:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|1273
1743606600000|2025-04-02 15:10:00|10363.7|10361.7|10365.3|10363.3|10365.3|10363.3|10363.7|10361.7|3026
1743606900000|2025-04-02 15:15:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2260
1743607200000|2025-04-02 15:20:00|10364.9|10362.9|10361.7|10359.7|10364.9|10362.9|10361.4|10359.4|6565
1743607500000|2025-04-02 15:25:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361.2|10359.2|4112
1743607800000|2025-04-02 15:30:00|10361.4|10359.4|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|6197
1743608100000|2025-04-02 15:35:00|10361.7|10359.7|10361.7|10359.7|10362.5|10360.5|10361.4|10359.4|3011
1743608400000|2025-04-02 15:40:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10361.7|10359.7|1807
1743608700000|2025-04-02 15:45:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|2960
1743609000000|2025-04-02 15:50:00|10362.9|10360.9|10362.9|10360.9|10364.1|10362.1|10362.9|10360.9|1446
1743609300000|2025-04-02 15:55:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|1564
1743609600000|2025-04-02 16:00:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|1350
1743609900000|2025-04-02 16:05:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|542
1743610200000|2025-04-02 16:10:00|10361.7|10359.7|10360.6|10358.6|10361.7|10359.7|10360.6|10358.6|2347
1743610500000|2025-04-02 16:15:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1670
1743610800000|2025-04-02 16:20:00|10360.6|10358.6|10359.4|10357.4|10360.6|10358.6|10359|10357|3352
1743611100000|2025-04-02 16:25:00|10359.6|10357.6|10358.6|10356.6|10360.2|10358.2|10358.6|10356.6|1871
1743611400000|2025-04-02 16:30:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|2190
1743611700000|2025-04-02 16:35:00|10358.6|10356.6|10358.2|10356.2|10359.4|10357.4|10358.2|10356.2|2772
1743612000000|2025-04-02 16:40:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|1635
1743612300000|2025-04-02 16:45:00|10358.2|10356.2|10355.9|10353.9|10359|10357|10355.9|10353.9|3014
1743612600000|2025-04-02 16:50:00|10356.3|10354.3|10355.9|10353.9|10357.1|10355.1|10355.5|10353.5|4237
1743612900000|2025-04-02 16:55:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|4220
1743613200000|2025-04-02 17:00:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|2330
1743613500000|2025-04-02 17:05:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|2954
1743613800000|2025-04-02 17:10:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|1009
1743614100000|2025-04-02 17:15:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|1305
1743614400000|2025-04-02 17:20:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|1927
1743614700000|2025-04-02 17:25:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|1536
1743615000000|2025-04-02 17:30:00|10355.9|10353.9|10356.3|10354.3|10356.7|10354.7|10355.5|10353.5|2756
1743615300000|2025-04-02 17:35:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|1313
1743615600000|2025-04-02 17:40:00|10356.7|10354.7|10357.4|10355.4|10358.2|10356.2|10356.7|10354.7|2213
1743615900000|2025-04-02 17:45:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|2600
1743616200000|2025-04-02 17:50:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|6114
1743616500000|2025-04-02 17:55:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|1438
1743616800000|2025-04-02 18:00:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|2997
1743617100000|2025-04-02 18:05:00|10358.6|10356.6|10359.4|10357.4|10359.8|10357.8|10358.6|10356.6|3130
1743617400000|2025-04-02 18:10:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.2|10356.2|1306
1743617700000|2025-04-02 18:15:00|10358.2|10356.2|10359|10357|10359.4|10357.4|10358.2|10356.2|1072
1743618000000|2025-04-02 18:20:00|10358.6|10356.6|10359.4|10357.4|10359.8|10357.8|10358.6|10356.6|1091
1743618300000|2025-04-02 18:25:00|10359|10357|10359.8|10357.8|10359.8|10357.8|10359|10357|2148
1743618600000|2025-04-02 18:30:00|10360.2|10358.2|10358.6|10356.6|10360.2|10358.2|10358.6|10356.6|2343
1743618900000|2025-04-02 18:35:00|10359|10357|10357.8|10355.8|10359|10357|10357.8|10355.8|2478
1743619200000|2025-04-02 18:40:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|1478
1743619500000|2025-04-02 18:45:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|1461
1743619800000|2025-04-02 18:50:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10358.2|10356.2|1486
1743620100000|2025-04-02 18:55:00|10359.4|10357.4|10360.6|10358.6|10361|10359|10359|10357|4205
1743620400000|2025-04-02 19:00:00|10360.2|10358.2|10359.4|10357.4|10360.6|10358.6|10359.4|10357.4|4483
1743620700000|2025-04-02 19:05:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|2680
1743621000000|2025-04-02 19:10:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1801
1743621300000|2025-04-02 19:15:00|10360.2|10358.2|10360.6|10358.6|10361|10359|10360.2|10358.2|619
1743621600000|2025-04-02 19:20:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|2529
1743621900000|2025-04-02 19:25:00|10360.6|10358.6|10359.4|10357.4|10360.6|10358.6|10359.4|10357.4|2599
1743622200000|2025-04-02 19:30:00|10359.8|10357.8|10359|10357|10359.8|10357.8|10358.6|10356.6|2300
1743622500000|2025-04-02 19:35:00|10359.4|10357.4|10358.2|10356.2|10359.4|10357.4|10357.8|10355.8|2155
1743622800000|2025-04-02 19:40:00|10358.6|10356.6|10357.4|10355.4|10358.6|10356.6|10357.4|10355.4|1276
1743623100000|2025-04-02 19:45:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10356.7|10354.7|1943
1743623400000|2025-04-02 19:50:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|4824
1743623700000|2025-04-02 19:55:00|10357.4|10355.4|10359.4|10357.4|10359.4|10357.4|10357.4|10355.4|6483
1743624000000|2025-04-02 20:00:00|10359.8|10357.8|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|2985
1743624300000|2025-04-02 20:05:00|10359.4|10357.4|10359.4|10357.4|10360.2|10358.2|10359|10357|2991
1743624600000|2025-04-02 20:10:00|10359.8|10357.8|10351.6|10349.6|10359.8|10357.8|10349.2|10347.2|7819
1743624900000|2025-04-02 20:15:00|10351.2|10349.2|10352.4|10350.4|10355.1|10353.1|10350.8|10348.8|6751
1743625200000|2025-04-02 20:20:00|10352|10350|10353.5|10351.5|10355.1|10353.1|10352|10350|3018
1743625500000|2025-04-02 20:25:00|10353.9|10351.9|10367.2|10365.2|10368.4|10366.4|10352.8|10350.8|9775
1743625800000|2025-04-02 20:30:00|10367|10365|10367.8|10365.8|10371.9|10369.9|10365.3|10363.3|8009
1743626100000|2025-04-02 20:35:00|10368.4|10366.4|10370.3|10368.3|10373.9|10371.9|10366.8|10364.8|6321
1743626400000|2025-04-02 20:40:00|10370.1|10368.1|10372.7|10370.7|10375|10373|10369.6|10367.6|6814
1743626700000|2025-04-02 20:45:00|10372.5|10370.5|10370.5|10368.5|10373.9|10371.9|10370.3|10368.3|6041
1743627000000|2025-04-02 20:50:00|10370.3|10368.3|10369.2|10367.2|10372.7|10370.7|10367.6|10365.6|7710
1743627300000|2025-04-02 20:55:00|10369|10367|10368.2|10366.2|10369.6|10367.6|10364.9|10362.9|5675
1743631200000|2025-04-02 22:00:00|10376.2|10374.2|10381.3|10379.3|10382.4|10380.4|10376.2|10374.2|5605
1743631500000|2025-04-02 22:05:00|10381.7|10379.7|10382.4|10380.4|10384|10382|10381.3|10379.3|2575
1743631800000|2025-04-02 22:10:00|10382.8|10380.8|10386|10384|10386.7|10384.7|10382.8|10380.8|2691
1743632100000|2025-04-02 22:15:00|10385.6|10383.6|10388.7|10386.7|10389.5|10387.5|10384.8|10382.8|2815
1743632400000|2025-04-02 22:20:00|10389.1|10387.1|10387.9|10385.9|10391.8|10389.8|10387.9|10385.9|3742
1743632700000|2025-04-02 22:25:00|10387.5|10385.5|10386.5|10384.5|10387.5|10385.5|10384.8|10382.8|2470
1743633000000|2025-04-02 22:30:00|10386.7|10384.7|10384|10382|10386.7|10384.7|10383.8|10381.8|1508
1743633300000|2025-04-02 22:35:00|10384.4|10382.4|10385.2|10383.2|10386.4|10384.4|10383.6|10381.6|1683
1743633600000|2025-04-02 22:40:00|10384.8|10382.8|10386|10384|10386.7|10384.7|10384|10382|1770
1743633900000|2025-04-02 22:45:00|10386.4|10384.4|10385.2|10383.2|10386.5|10384.5|10384.8|10382.8|1207
1743634200000|2025-04-02 22:50:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10383.6|10381.6|1411
1743634500000|2025-04-02 22:55:00|10385|10383|10383.6|10381.6|10385.2|10383.2|10383.6|10381.6|763
1743634800000|2025-04-02 23:00:00|10384|10382|10387.1|10385.1|10387.1|10385.1|10383.6|10381.6|1490
1743635100000|2025-04-02 23:05:00|10386.7|10384.7|10385.6|10383.6|10387.9|10385.9|10385.6|10383.6|2209
1743635400000|2025-04-02 23:10:00|10385.2|10383.2|10384.4|10382.4|10385.6|10383.6|10384.2|10382.2|928
1743635700000|2025-04-02 23:15:00|10384|10382|10386.4|10384.4|10386.7|10384.7|10384|10382|426
1743636000000|2025-04-02 23:20:00|10386|10384|10386|10384|10386.7|10384.7|10385.6|10383.6|757
1743636300000|2025-04-02 23:25:00|10385.6|10383.6|10386.7|10384.7|10387.1|10385.1|10385.2|10383.2|676
1743636600000|2025-04-02 23:30:00|10386.4|10384.4|10385.2|10383.2|10386.4|10384.4|10384.8|10382.8|1537
1743636900000|2025-04-02 23:35:00|10385.6|10383.6|10384.8|10382.8|10385.6|10383.6|10384|10382|721
1743637200000|2025-04-02 23:40:00|10385.2|10383.2|10386.4|10384.4|10386.4|10384.4|10385|10383|653
1743637500000|2025-04-02 23:45:00|10386|10384|10387.1|10385.1|10387.1|10385.1|10385.2|10383.2|1064
1743637800000|2025-04-02 23:50:00|10387.5|10385.5|10388.3|10386.3|10388.7|10386.7|10387.1|10385.1|1101
1743638100000|2025-04-02 23:55:00|10388.5|10386.5|10387.9|10385.9|10388.7|10386.7|10387.5|10385.5|1381
1743638400000|2025-04-03 00:00:00|10387.5|10385.5|10385.2|10383.2|10389.1|10387.1|10385.2|10383.2|1626
1743638700000|2025-04-03 00:05:00|10385.4|10383.4|10385.6|10383.6|10386.4|10384.4|10383.2|10381.2|1795
1743639000000|2025-04-03 00:10:00|10386|10384|10384.4|10382.4|10386|10384|10383.2|10381.2|1212
1743639300000|2025-04-03 00:15:00|10384|10382|10381.5|10379.5|10384.4|10382.4|10381.3|10379.3|1807
1743639600000|2025-04-03 00:20:00|10381.3|10379.3|10380.1|10378.1|10381.7|10379.7|10379.7|10377.7|2992
1743639900000|2025-04-03 00:25:00|10379.7|10377.7|10381.5|10379.5|10382.8|10380.8|10379.3|10377.3|3734
1743640200000|2025-04-03 00:30:00|10381.3|10379.3|10381.3|10379.3|10382.1|10380.1|10380.5|10378.5|2844
1743640500000|2025-04-03 00:35:00|10381.5|10379.5|10382.1|10380.1|10382.1|10380.1|10380.9|10378.9|1858
1743640800000|2025-04-03 00:40:00|10381.9|10379.9|10383.2|10381.2|10384|10382|10381.9|10379.9|2587
1743641100000|2025-04-03 00:45:00|10382.8|10380.8|10383.2|10381.2|10384.4|10382.4|10382.8|10380.8|933
1743641400000|2025-04-03 00:50:00|10383.6|10381.6|10383.6|10381.6|10384.4|10382.4|10383.2|10381.2|1063
1743641700000|2025-04-03 00:55:00|10383.2|10381.2|10382.4|10380.4|10384|10382|10382.4|10380.4|1318
1743642000000|2025-04-03 01:00:00|10382.1|10380.1|10380.5|10378.5|10382.1|10380.1|10379.5|10377.5|2089
1743642300000|2025-04-03 01:05:00|10380.1|10378.1|10380.9|10378.9|10381.7|10379.7|10380.1|10378.1|1243
1743642600000|2025-04-03 01:10:00|10380.5|10378.5|10379.7|10377.7|10380.9|10378.9|10379.3|10377.3|807
1743642900000|2025-04-03 01:15:00|10380.1|10378.1|10380.3|10378.3|10380.9|10378.9|10379.7|10377.7|2011
1743643200000|2025-04-03 01:20:00|10380.5|10378.5|10378.1|10376.1|10380.5|10378.5|10378.1|10376.1|1298
1743643500000|2025-04-03 01:25:00|10378.5|10376.5|10378.9|10376.9|10379.3|10377.3|10377.8|10375.8|2017
1743643800000|2025-04-03 01:30:00|10378.5|10376.5|10378.5|10376.5|10379.3|10377.3|10378.5|10376.5|699
1743644100000|2025-04-03 01:35:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|1078
1743644400000|2025-04-03 01:40:00|10378.9|10376.9|10379.5|10377.5|10379.7|10377.7|10378.9|10376.9|762
1743644700000|2025-04-03 01:45:00|10379.7|10377.7|10378.1|10376.1|10379.7|10377.7|10378.1|10376.1|461
1743645000000|2025-04-03 01:50:00|10378|10376|10378.5|10376.5|10378.9|10376.9|10377.8|10375.8|698
1743645300000|2025-04-03 01:55:00|10378.7|10376.7|10378.5|10376.5|10379.3|10377.3|10378.1|10376.1|1278
1743645600000|2025-04-03 02:00:00|10378.1|10376.1|10377.8|10375.8|10378.5|10376.5|10377|10375|1432
1743645900000|2025-04-03 02:05:00|10377.6|10375.6|10378.9|10376.9|10379.3|10377.3|10377.4|10375.4|962
1743646200000|2025-04-03 02:10:00|10378.5|10376.5|10377.8|10375.8|10378.5|10376.5|10377.8|10375.8|1094
1743646500000|2025-04-03 02:15:00|10377.4|10375.4|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|747
1743646800000|2025-04-03 02:20:00|10378.1|10376.1|10377.8|10375.8|10378.9|10376.9|10377.8|10375.8|1523
1743647100000|2025-04-03 02:25:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|540
1743647400000|2025-04-03 02:30:00|10378.1|10376.1|10378.5|10376.5|10379.3|10377.3|10378.1|10376.1|400
1743647700000|2025-04-03 02:35:00|10378.7|10376.7|10379.1|10377.1|10379.3|10377.3|10378.5|10376.5|225
1743648000000|2025-04-03 02:40:00|10378.9|10376.9|10379.7|10377.7|10379.7|10377.7|10378.5|10376.5|266
1743648300000|2025-04-03 02:45:00|10379.3|10377.3|10378.5|10376.5|10379.3|10377.3|10377.8|10375.8|643
1743648600000|2025-04-03 02:50:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|558
1743648900000|2025-04-03 02:55:00|10378.5|10376.5|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|305
1743649200000|2025-04-03 03:00:00|10378.3|10376.3|10378.9|10376.9|10378.9|10376.9|10378.3|10376.3|70
1743649500000|2025-04-03 03:05:00|10379.3|10377.3|10380.1|10378.1|10380.1|10378.1|10379.3|10377.3|623
1743649800000|2025-04-03 03:10:00|10379.7|10377.7|10380.1|10378.1|10380.5|10378.5|10379.7|10377.7|1805
1743650100000|2025-04-03 03:15:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|245
1743650400000|2025-04-03 03:20:00|10380.9|10378.9|10380.5|10378.5|10381.3|10379.3|10380.1|10378.1|2099
1743650700000|2025-04-03 03:25:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|1009
1743651000000|2025-04-03 03:30:00|10380.9|10378.9|10380.5|10378.5|10381.3|10379.3|10380.1|10378.1|465
1743651300000|2025-04-03 03:35:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|295
1743651600000|2025-04-03 03:40:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|644
1743651900000|2025-04-03 03:45:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|343
1743652200000|2025-04-03 03:50:00|10381.3|10379.3|10382.1|10380.1|10382.4|10380.4|10381.3|10379.3|474
1743652500000|2025-04-03 03:55:00|10381.9|10379.9|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|221
1743652800000|2025-04-03 04:00:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|689
1743653100000|2025-04-03 04:05:00|10381.9|10379.9|10380.1|10378.1|10382.1|10380.1|10379.7|10377.7|912
1743653400000|2025-04-03 04:10:00|10379.7|10377.7|10380.9|10378.9|10380.9|10378.9|10379.7|10377.7|219
1743653700000|2025-04-03 04:15:00|10381.1|10379.1|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|474
1743654000000|2025-04-03 04:20:00|10381.1|10379.1|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|439
1743654300000|2025-04-03 04:25:00|10381.3|10379.3|10382.1|10380.1|10382.4|10380.4|10380.9|10378.9|1026
1743654600000|2025-04-03 04:30:00|10382.4|10380.4|10381.5|10379.5|10382.4|10380.4|10381.3|10379.3|569
1743654900000|2025-04-03 04:35:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|314
1743655200000|2025-04-03 04:40:00|10381.5|10379.5|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|254
1743655500000|2025-04-03 04:45:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|670
1743655800000|2025-04-03 04:50:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10380.9|10378.9|498
1743656100000|2025-04-03 04:55:00|10382.1|10380.1|10381.3|10379.3|10382.4|10380.4|10381.3|10379.3|508
1743656400000|2025-04-03 05:00:00|10381.1|10379.1|10380.5|10378.5|10381.3|10379.3|10380.5|10378.5|558
1743656700000|2025-04-03 05:05:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.1|10378.1|504
1743657000000|2025-04-03 05:10:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.7|10378.7|558
1743657300000|2025-04-03 05:15:00|10381.1|10379.1|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|663
1743657600000|2025-04-03 05:20:00|10381.3|10379.3|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|623
1743657900000|2025-04-03 05:25:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|644
1743658200000|2025-04-03 05:30:00|10382.8|10380.8|10383.2|10381.2|10383.6|10381.6|10382.1|10380.1|3673
1743658500000|2025-04-03 05:35:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.4|10380.4|874
1743658800000|2025-04-03 05:40:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10381.7|10379.7|599
1743659100000|2025-04-03 05:45:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10381.7|10379.7|695
1743659400000|2025-04-03 05:50:00|10382.1|10380.1|10383.2|10381.2|10383.6|10381.6|10382.1|10380.1|1123
1743659700000|2025-04-03 05:55:00|10383.6|10381.6|10384|10382|10384|10382|10382.8|10380.8|1495
1743660000000|2025-04-03 06:00:00|10383.6|10381.6|10382.1|10380.1|10383.6|10381.6|10381.7|10379.7|1619
1743660300000|2025-04-03 06:05:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10381.7|10379.7|967
1743660600000|2025-04-03 06:10:00|10383.2|10381.2|10382.8|10380.8|10384.4|10382.4|10382.8|10380.8|1993
1743660900000|2025-04-03 06:15:00|10382.4|10380.4|10380.9|10378.9|10383.6|10381.6|10380.5|10378.5|1207
1743661200000|2025-04-03 06:20:00|10380.5|10378.5|10380.9|10378.9|10380.9|10378.9|10378.9|10376.9|4391
1743661500000|2025-04-03 06:25:00|10380.7|10378.7|10381.7|10379.7|10381.7|10379.7|10380.5|10378.5|2412
1743661800000|2025-04-03 06:30:00|10381.5|10379.5|10379.7|10377.7|10381.5|10379.5|10379.7|10377.7|2355
1743662100000|2025-04-03 06:35:00|10380.1|10378.1|10380.9|10378.9|10380.9|10378.9|10379.3|10377.3|1358
1743662400000|2025-04-03 06:40:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|1583
1743662700000|2025-04-03 06:45:00|10380.9|10378.9|10381.3|10379.3|10382.4|10380.4|10380.9|10378.9|903
1743663000000|2025-04-03 06:50:00|10380.9|10378.9|10383.2|10381.2|10383.2|10381.2|10380.9|10378.9|1177
1743663300000|2025-04-03 06:55:00|10383.6|10381.6|10384.8|10382.8|10385.2|10383.2|10383.2|10381.2|1888
1743663600000|2025-04-03 07:00:00|10384.4|10382.4|10384.4|10382.4|10385.6|10383.6|10383.6|10381.6|2590
1743663900000|2025-04-03 07:05:00|10384|10382|10382.4|10380.4|10384.8|10382.8|10382.4|10380.4|2866
1743664200000|2025-04-03 07:10:00|10382.1|10380.1|10382.4|10380.4|10382.8|10380.8|10381.7|10379.7|1544
1743664500000|2025-04-03 07:15:00|10382.1|10380.1|10380.9|10378.9|10382.1|10380.1|10380.5|10378.5|1857
1743664800000|2025-04-03 07:20:00|10380.5|10378.5|10378.9|10376.9|10381.3|10379.3|10378.5|10376.5|2748
1743665100000|2025-04-03 07:25:00|10378.5|10376.5|10377.8|10375.8|10378.5|10376.5|10377.8|10375.8|3872
1743665400000|2025-04-03 07:30:00|10378|10376|10378.9|10376.9|10379.1|10377.1|10377.8|10375.8|3067
1743665700000|2025-04-03 07:35:00|10379.3|10377.3|10378.1|10376.1|10379.3|10377.3|10378.1|10376.1|2847
1743666000000|2025-04-03 07:40:00|10378.3|10376.3|10377.4|10375.4|10378.5|10376.5|10377|10375|1974
1743666300000|2025-04-03 07:45:00|10377|10375|10377.8|10375.8|10378.1|10376.1|10377|10375|1605
1743666600000|2025-04-03 07:50:00|10377.4|10375.4|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|1228
1743666900000|2025-04-03 07:55:00|10377|10375|10376.6|10374.6|10377.4|10375.4|10376.2|10374.2|2776
1743667200000|2025-04-03 08:00:00|10377|10375|10377.8|10375.8|10377.8|10375.8|10376.6|10374.6|1394
1743667500000|2025-04-03 08:05:00|10377.4|10375.4|10377|10375|10377.8|10375.8|10376.2|10374.2|3040
1743667800000|2025-04-03 08:10:00|10377.2|10375.2|10377.4|10375.4|10378.1|10376.1|10377|10375|983
1743668100000|2025-04-03 08:15:00|10377|10375|10377|10375|10377|10375|10376.2|10374.2|826
1743668400000|2025-04-03 08:20:00|10376.6|10374.6|10377.8|10375.8|10378.1|10376.1|10376.6|10374.6|1463
1743668700000|2025-04-03 08:25:00|10377.4|10375.4|10378.1|10376.1|10378.5|10376.5|10377.4|10375.4|2305
1743669000000|2025-04-03 08:30:00|10378.5|10376.5|10378.5|10376.5|10379.3|10377.3|10378.1|10376.1|1382
1743669300000|2025-04-03 08:35:00|10378.9|10376.9|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|1220
1743669600000|2025-04-03 08:40:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.5|10376.5|2506
1743669900000|2025-04-03 08:45:00|10379.7|10377.7|10380.5|10378.5|10380.9|10378.9|10379.3|10377.3|1946
1743670200000|2025-04-03 08:50:00|10380.9|10378.9|10380.1|10378.1|10381.3|10379.3|10379.7|10377.7|1725
1743670500000|2025-04-03 08:55:00|10380.5|10378.5|10379.7|10377.7|10380.5|10378.5|10379.7|10377.7|991
1743670800000|2025-04-03 09:00:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|1112
1743671100000|2025-04-03 09:05:00|10380.5|10378.5|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|1427
1743671400000|2025-04-03 09:10:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10380.9|10378.9|4185
1743671700000|2025-04-03 09:15:00|10381.3|10379.3|10381.7|10379.7|10382.4|10380.4|10381.3|10379.3|2028
1743672000000|2025-04-03 09:20:00|10382.1|10380.1|10383.2|10381.2|10383.2|10381.2|10381.7|10379.7|1257
1743672300000|2025-04-03 09:25:00|10383|10381|10384|10382|10384|10382|10382.8|10380.8|1433
1743672600000|2025-04-03 09:30:00|10384.4|10382.4|10384.8|10382.8|10385.4|10383.4|10384|10382|3186
1743672900000|2025-04-03 09:35:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384|10382|1888
1743673200000|2025-04-03 09:40:00|10384.8|10382.8|10385.2|10383.2|10385.6|10383.6|10384.4|10382.4|2410
1743673500000|2025-04-03 09:45:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|1451
1743673800000|2025-04-03 09:50:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.6|10383.6|643
1743674100000|2025-04-03 09:55:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|863
1743674400000|2025-04-03 10:00:00|10385.6|10383.6|10386|10384|10386|10384|10385.2|10383.2|819
1743674700000|2025-04-03 10:05:00|10385.6|10383.6|10386|10384|10386.7|10384.7|10385.6|10383.6|1137
1743675000000|2025-04-03 10:10:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10385.6|10383.6|934
1743675300000|2025-04-03 10:15:00|10386.4|10384.4|10386|10384|10387.1|10385.1|10385.6|10383.6|2246
1743675600000|2025-04-03 10:20:00|10386.4|10384.4|10385.6|10383.6|10387.1|10385.1|10385.6|10383.6|2146
1743675900000|2025-04-03 10:25:00|10386|10384|10386.7|10384.7|10386.7|10384.7|10385.6|10383.6|1942
1743676200000|2025-04-03 10:30:00|10386.4|10384.4|10385.6|10383.6|10387.1|10385.1|10385.6|10383.6|2546
1743676500000|2025-04-03 10:35:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|2042
1743676800000|2025-04-03 10:40:00|10385.2|10383.2|10382.8|10380.8|10385.6|10383.6|10382.8|10380.8|5037
1743677100000|2025-04-03 10:45:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|2958
1743677400000|2025-04-03 10:50:00|10383.2|10381.2|10382.4|10380.4|10384.4|10382.4|10382.4|10380.4|3307
1743677700000|2025-04-03 10:55:00|10382.8|10380.8|10382.1|10380.1|10382.8|10380.8|10382.1|10380.1|1845
1743678000000|2025-04-03 11:00:00|10382.4|10380.4|10380.5|10378.5|10383.2|10381.2|10380.5|10378.5|8828
1743678300000|2025-04-03 11:05:00|10380.3|10378.3|10379.3|10377.3|10380.5|10378.5|10378.9|10376.9|2192
1743678600000|2025-04-03 11:10:00|10379.7|10377.7|10376.6|10374.6|10379.7|10377.7|10376.6|10374.6|4266
1743678900000|2025-04-03 11:15:00|10376.4|10374.4|10377.8|10375.8|10378.5|10376.5|10376.2|10374.2|3893
1743679200000|2025-04-03 11:20:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10377.4|10375.4|4329
1743679500000|2025-04-03 11:25:00|10378.9|10376.9|10379.3|10377.3|10380.5|10378.5|10378.9|10376.9|3415
1743679800000|2025-04-03 11:30:00|10379.7|10377.7|10382.8|10380.8|10383.2|10381.2|10379.7|10377.7|3802
1743680100000|2025-04-03 11:35:00|10383.2|10381.2|10378.9|10376.9|10383.2|10381.2|10378.9|10376.9|4801
1743680400000|2025-04-03 11:40:00|10379.3|10377.3|10379.3|10377.3|10379.7|10377.7|10378.1|10376.1|4571
1743680700000|2025-04-03 11:45:00|10379.7|10377.7|10379.7|10377.7|10380.1|10378.1|10378.1|10376.1|1449
1743681000000|2025-04-03 11:50:00|10380.1|10378.1|10382.1|10380.1|10382.4|10380.4|10379.3|10377.3|4862
1743681300000|2025-04-03 11:55:00|10381.7|10379.7|10381.3|10379.3|10382.4|10380.4|10380.5|10378.5|4035
1743681600000|2025-04-03 12:00:00|10382.1|10380.1|10380.1|10378.1|10382.8|10380.8|10379.9|10377.9|5474
1743681900000|2025-04-03 12:05:00|10380.5|10378.5|10379.7|10377.7|10380.5|10378.5|10379.3|10377.3|3113
1743682200000|2025-04-03 12:10:00|10380.1|10378.1|10379.7|10377.7|10381.3|10379.3|10378.5|10376.5|8255
1743682500000|2025-04-03 12:15:00|10380.1|10378.1|10382.1|10380.1|10382.1|10380.1|10379.7|10377.7|2096
1743682800000|2025-04-03 12:20:00|10381.7|10379.7|10383.2|10381.2|10383.6|10381.6|10381.7|10379.7|5082
1743683100000|2025-04-03 12:25:00|10382.8|10380.8|10383.4|10381.4|10384|10382|10382.8|10380.8|3842
1743683400000|2025-04-03 12:30:00|10383.2|10381.2|10386.4|10384.4|10386.4|10384.4|10383.2|10381.2|7624
1743683700000|2025-04-03 12:35:00|10386|10384|10386.7|10384.7|10387.9|10385.9|10385.6|10383.6|6657
1743684000000|2025-04-03 12:40:00|10387.1|10385.1|10389.1|10387.1|10389.5|10387.5|10386.4|10384.4|10477
1743684300000|2025-04-03 12:45:00|10389.5|10387.5|10390.3|10388.3|10390.6|10388.6|10389.1|10387.1|7780
1743684600000|2025-04-03 12:50:00|10390.5|10388.5|10388.7|10386.7|10391|10389|10387.5|10385.5|9731
1743684900000|2025-04-03 12:55:00|10389.1|10387.1|10392.6|10390.6|10392.6|10390.6|10388.3|10386.3|5756
1743685200000|2025-04-03 13:00:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391|10389|5771
1743685500000|2025-04-03 13:05:00|10392.2|10390.2|10392.6|10390.6|10394.2|10392.2|10391.8|10389.8|7361
1743685800000|2025-04-03 13:10:00|10392.2|10390.2|10394.9|10392.9|10395.7|10393.7|10391.8|10389.8|9599
1743686100000|2025-04-03 13:15:00|10394.6|10392.6|10394.9|10392.9|10396.1|10394.1|10394.2|10392.2|7782
1743686400000|2025-04-03 13:20:00|10394.6|10392.6|10395.3|10393.3|10395.9|10393.9|10394.6|10392.6|3561
1743686700000|2025-04-03 13:25:00|10395.7|10393.7|10393|10391|10395.7|10393.7|10392.2|10390.2|4468
1743687000000|2025-04-03 13:30:00|10392.6|10390.6|10391|10389|10393|10391|10390.6|10388.6|7372
1743687300000|2025-04-03 13:35:00|10391.4|10389.4|10391|10389|10393|10391|10390.6|10388.6|8902
1743687600000|2025-04-03 13:40:00|10391.4|10389.4|10393.8|10391.8|10394.6|10392.6|10391|10389|4988
1743687900000|2025-04-03 13:45:00|10394.2|10392.2|10396.1|10394.1|10396.1|10394.1|10393|10391|6616
1743688200000|2025-04-03 13:50:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10394.6|10392.6|4452
1743688500000|2025-04-03 13:55:00|10395.7|10393.7|10397.5|10395.5|10398.1|10396.1|10395.3|10393.3|5100
1743688800000|2025-04-03 14:00:00|10399.6|10397.6|10400.4|10398.4|10403.5|10401.5|10399.6|10397.6|12301
1743689100000|2025-04-03 14:05:00|10400|10398|10400.4|10398.4|10401.2|10399.2|10399.2|10397.2|8296
1743689400000|2025-04-03 14:10:00|10400.8|10398.8|10400|10398|10402.4|10400.4|10400|10398|8939
1743689700000|2025-04-03 14:15:00|10399.6|10397.6|10398.5|10396.5|10399.6|10397.6|10397.3|10395.3|6337
1743690000000|2025-04-03 14:20:00|10398.9|10396.9|10397.7|10395.7|10400.4|10398.4|10397.3|10395.3|10331
1743690300000|2025-04-03 14:25:00|10397.3|10395.3|10398.1|10396.1|10398.5|10396.5|10394.9|10392.9|13727
1743690600000|2025-04-03 14:30:00|10398.5|10396.5|10396.9|10394.9|10398.5|10396.5|10395.3|10393.3|8757
1743690900000|2025-04-03 14:35:00|10396.5|10394.5|10399.6|10397.6|10399.6|10397.6|10396.5|10394.5|4302
1743691200000|2025-04-03 14:40:00|10400|10398|10399.6|10397.6|10400.4|10398.4|10398.1|10396.1|2827
1743691500000|2025-04-03 14:45:00|10399.4|10397.4|10401.6|10399.6|10401.6|10399.6|10399.2|10397.2|3572
1743691800000|2025-04-03 14:50:00|10401.2|10399.2|10401.6|10399.6|10402.4|10400.4|10400.4|10398.4|3673
1743692100000|2025-04-03 14:55:00|10401.2|10399.2|10403.1|10401.1|10403.1|10401.1|10400.4|10398.4|9379
1743692400000|2025-04-03 15:00:00|10403.5|10401.5|10401.6|10399.6|10403.5|10401.5|10400.4|10398.4|11556
1743692700000|2025-04-03 15:05:00|10401.2|10399.2|10403.1|10401.1|10403.5|10401.5|10401.2|10399.2|3687
1743693000000|2025-04-03 15:10:00|10402.8|10400.8|10399.2|10397.2|10402.8|10400.8|10398.9|10396.9|3408
1743693300000|2025-04-03 15:15:00|10399.6|10397.6|10398.1|10396.1|10399.6|10397.6|10396.9|10394.9|5110
1743693600000|2025-04-03 15:20:00|10397.7|10395.7|10398.1|10396.1|10398.9|10396.9|10396.9|10394.9|4987
1743693900000|2025-04-03 15:25:00|10398.5|10396.5|10398.5|10396.5|10399.2|10397.2|10396.5|10394.5|5445
1743694200000|2025-04-03 15:30:00|10398.9|10396.9|10397.7|10395.7|10399.6|10397.6|10397.7|10395.7|7204
1743694500000|2025-04-03 15:35:00|10397.3|10395.3|10396.1|10394.1|10399.6|10397.6|10395.7|10393.7|4857
1743694800000|2025-04-03 15:40:00|10395.7|10393.7|10394.2|10392.2|10395.7|10393.7|10393.8|10391.8|15270
1743695100000|2025-04-03 15:45:00|10393.8|10391.8|10394.6|10392.6|10396.1|10394.1|10393.4|10391.4|5674
1743695400000|2025-04-03 15:50:00|10394.2|10392.2|10394.6|10392.6|10397.3|10395.3|10394.2|10392.2|6171
1743695700000|2025-04-03 15:55:00|10394.2|10392.2|10394.2|10392.2|10395.3|10393.3|10393.2|10391.2|9050
1743696000000|2025-04-03 16:00:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10392.6|10390.6|4121
1743696300000|2025-04-03 16:05:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10392.6|10390.6|4140
1743696600000|2025-04-03 16:10:00|10394.2|10392.2|10392.6|10390.6|10394.8|10392.8|10392.2|10390.2|3309
1743696900000|2025-04-03 16:15:00|10392.4|10390.4|10392.2|10390.2|10393|10391|10391.8|10389.8|3337
1743697200000|2025-04-03 16:20:00|10392.4|10390.4|10392.2|10390.2|10393|10391|10391.8|10389.8|3191
1743697500000|2025-04-03 16:25:00|10391.8|10389.8|10392.6|10390.6|10393.8|10391.8|10391.8|10389.8|2670
1743697800000|2025-04-03 16:30:00|10392.2|10390.2|10394.2|10392.2|10394.2|10392.2|10390.6|10388.6|5892
1743698100000|2025-04-03 16:35:00|10393.8|10391.8|10394.2|10392.2|10394.6|10392.6|10393.4|10391.4|1809
1743698400000|2025-04-03 16:40:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10391.4|10389.4|3563
1743698700000|2025-04-03 16:45:00|10393|10391|10392.6|10390.6|10394.2|10392.2|10392.6|10390.6|4082
1743699000000|2025-04-03 16:50:00|10393|10391|10394.6|10392.6|10394.9|10392.9|10392.6|10390.6|1890
1743699300000|2025-04-03 16:55:00|10394.8|10392.8|10394.9|10392.9|10395.3|10393.3|10394.2|10392.2|3023
1743699600000|2025-04-03 17:00:00|10394.6|10392.6|10394.6|10392.6|10395.3|10393.3|10393.8|10391.8|3695
1743699900000|2025-04-03 17:05:00|10394.2|10392.2|10393.8|10391.8|10394.9|10392.9|10393|10391|1665
1743700200000|2025-04-03 17:10:00|10394.2|10392.2|10394.2|10392.2|10394.9|10392.9|10393.8|10391.8|2343
1743700500000|2025-04-03 17:15:00|10394.6|10392.6|10395.7|10393.7|10396.1|10394.1|10394.6|10392.6|1938
1743700800000|2025-04-03 17:20:00|10395.3|10393.3|10396.9|10394.9|10397.7|10395.7|10395.3|10393.3|1853
1743701100000|2025-04-03 17:25:00|10396.5|10394.5|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|1736
1743701400000|2025-04-03 17:30:00|10396.5|10394.5|10396.9|10394.9|10398.1|10396.1|10396.1|10394.1|1715
1743701700000|2025-04-03 17:35:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10395.3|10393.3|2699
1743702000000|2025-04-03 17:40:00|10396.3|10394.3|10396.9|10394.9|10397.7|10395.7|10396.3|10394.3|3209
1743702300000|2025-04-03 17:45:00|10396.5|10394.5|10398.5|10396.5|10398.5|10396.5|10396.5|10394.5|3020
1743702600000|2025-04-03 17:50:00|10398.9|10396.9|10398.5|10396.5|10399.2|10397.2|10398.5|10396.5|2183
1743702900000|2025-04-03 17:55:00|10398.9|10396.9|10399.2|10397.2|10399.6|10397.6|10398.5|10396.5|3326
1743703200000|2025-04-03 18:00:00|10399.6|10397.6|10400.8|10398.8|10400.8|10398.8|10398.5|10396.5|2737
1743703500000|2025-04-03 18:05:00|10401.2|10399.2|10400|10398|10401.6|10399.6|10399.6|10397.6|4122
1743703800000|2025-04-03 18:10:00|10400.4|10398.4|10400.8|10398.8|10401.6|10399.6|10400|10398|3220
1743704100000|2025-04-03 18:15:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10400.4|10398.4|3853
1743704400000|2025-04-03 18:20:00|10400.8|10398.8|10400|10398|10402.4|10400.4|10400|10398|3999
1743704700000|2025-04-03 18:25:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400|10398|2496
1743705000000|2025-04-03 18:30:00|10400|10398|10399.2|10397.2|10400.8|10398.8|10398.1|10396.1|4994
1743705300000|2025-04-03 18:35:00|10398.9|10396.9|10397.7|10395.7|10399.2|10397.2|10397.3|10395.3|4732
1743705600000|2025-04-03 18:40:00|10397.3|10395.3|10396.5|10394.5|10397.7|10395.7|10396.5|10394.5|2609
1743705900000|2025-04-03 18:45:00|10396.9|10394.9|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|2106
1743706200000|2025-04-03 18:50:00|10397.3|10395.3|10396.5|10394.5|10397.3|10395.3|10396.1|10394.1|4225
1743706500000|2025-04-03 18:55:00|10396.9|10394.9|10396.1|10394.1|10397.3|10395.3|10395.7|10393.7|4617
1743706800000|2025-04-03 19:00:00|10395.7|10393.7|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|2122
1743707100000|2025-04-03 19:05:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10395.3|10393.3|4325
1743707400000|2025-04-03 19:10:00|10395.7|10393.7|10396.1|10394.1|10396.9|10394.9|10395.7|10393.7|2308
1743707700000|2025-04-03 19:15:00|10396.5|10394.5|10398.1|10396.1|10398.9|10396.9|10396.1|10394.1|5553
1743708000000|2025-04-03 19:20:00|10397.7|10395.7|10398.9|10396.9|10399.2|10397.2|10397.7|10395.7|4260
1743708300000|2025-04-03 19:25:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10397.7|10395.7|3950
1743708600000|2025-04-03 19:30:00|10399.2|10397.2|10400.4|10398.4|10400.4|10398.4|10398.9|10396.9|9547
1743708900000|2025-04-03 19:35:00|10400.6|10398.6|10399.2|10397.2|10400.8|10398.8|10398.9|10396.9|9132
1743709200000|2025-04-03 19:40:00|10399.6|10397.6|10398.5|10396.5|10399.6|10397.6|10398.1|10396.1|5984
1743709500000|2025-04-03 19:45:00|10398.9|10396.9|10399.2|10397.2|10400|10398|10398.5|10396.5|2750
1743709800000|2025-04-03 19:50:00|10399.6|10397.6|10398.9|10396.9|10400|10398|10398.5|10396.5|4045
1743710100000|2025-04-03 19:55:00|10399.2|10397.2|10400.4|10398.4|10400.4|10398.4|10398.9|10396.9|3952
1743710400000|2025-04-03 20:00:00|10400|10398|10400|10398|10400.8|10398.8|10399.6|10397.6|2741
1743710700000|2025-04-03 20:05:00|10399.6|10397.6|10400|10398|10400.4|10398.4|10399.6|10397.6|2538
1743711000000|2025-04-03 20:10:00|10399.6|10397.6|10400|10398|10400.4|10398.4|10399.6|10397.6|680
1743711300000|2025-04-03 20:15:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|2693
1743711600000|2025-04-03 20:20:00|10400|10398|10400.8|10398.8|10401.2|10399.2|10400|10398|1126
1743711900000|2025-04-03 20:25:00|10401.2|10399.2|10403.1|10401.1|10403.5|10401.5|10401.2|10399.2|4229
1743712200000|2025-04-03 20:30:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402|10400|1837
1743712500000|2025-04-03 20:35:00|10402.4|10400.4|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|1294
1743712800000|2025-04-03 20:40:00|10402.6|10400.6|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|1318
1743713100000|2025-04-03 20:45:00|10403.1|10401.1|10403.9|10401.9|10403.9|10401.9|10402.8|10400.8|2196
1743713400000|2025-04-03 20:50:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|1061
1743713700000|2025-04-03 20:55:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.1|10401.1|1858
1743717600000|2025-04-03 22:00:00|10402.4|10400.4|10400.8|10398.8|10402.8|10400.8|10400.8|10398.8|614
1743717900000|2025-04-03 22:05:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.6|10398.6|543
1743718200000|2025-04-03 22:10:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|368
1743718500000|2025-04-03 22:15:00|10401.2|10399.2|10403.9|10401.9|10403.9|10401.9|10401.2|10399.2|583
1743718800000|2025-04-03 22:20:00|10404.3|10402.3|10405.5|10403.5|10405.5|10403.5|10403.9|10401.9|982
1743719100000|2025-04-03 22:25:00|10405.1|10403.1|10404.7|10402.7|10405.9|10403.9|10403.9|10401.9|415
1743719400000|2025-04-03 22:30:00|10404.3|10402.3|10405.9|10403.9|10406.3|10404.3|10404.3|10402.3|364
1743719700000|2025-04-03 22:35:00|10405.5|10403.5|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|539
1743720000000|2025-04-03 22:40:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.5|10403.5|656
1743720300000|2025-04-03 22:45:00|10405.5|10403.5|10406.3|10404.3|10406.3|10404.3|10405.5|10403.5|349
1743720600000|2025-04-03 22:50:00|10406.5|10404.5|10406.3|10404.3|10407.1|10405.1|10405.9|10403.9|431
1743720900000|2025-04-03 22:55:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|443
1743721200000|2025-04-03 23:00:00|10407.1|10405.1|10406.9|10404.9|10407.4|10405.4|10406.3|10404.3|505
1743721500000|2025-04-03 23:05:00|10407.1|10405.1|10406.7|10404.7|10407.1|10405.1|10405.9|10403.9|362
1743721800000|2025-04-03 23:10:00|10407.1|10405.1|10407.8|10405.8|10408.2|10406.2|10406.7|10404.7|570
1743722100000|2025-04-03 23:15:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|675
1743722400000|2025-04-03 23:20:00|10407.6|10405.6|10407.8|10405.8|10408.2|10406.2|10407.1|10405.1|833
1743722700000|2025-04-03 23:25:00|10407.4|10405.4|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|369
1743723000000|2025-04-03 23:30:00|10406.7|10404.7|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|945
1743723300000|2025-04-03 23:35:00|10407.1|10405.1|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|188
1743723600000|2025-04-03 23:40:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|484
1743723900000|2025-04-03 23:45:00|10407.1|10405.1|10404.3|10402.3|10407.1|10405.1|10404.3|10402.3|1102
1743724200000|2025-04-03 23:50:00|10404.7|10402.7|10404.7|10402.7|10405.5|10403.5|10403.9|10401.9|964
1743724500000|2025-04-03 23:55:00|10405.1|10403.1|10404.3|10402.3|10405.5|10403.5|10404.3|10402.3|840
1743724800000|2025-04-04 00:00:00|10403.9|10401.9|10402.8|10400.8|10404.3|10402.3|10402.8|10400.8|1612
1743725100000|2025-04-04 00:05:00|10402.4|10400.4|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|572
1743725400000|2025-04-04 00:10:00|10403|10401|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|390
1743725700000|2025-04-04 00:15:00|10403.5|10401.5|10404.5|10402.5|10404.7|10402.7|10403.5|10401.5|1068
1743726000000|2025-04-04 00:20:00|10404.3|10402.3|10405.5|10403.5|10405.5|10403.5|10404.3|10402.3|656
1743726300000|2025-04-04 00:25:00|10405.9|10403.9|10404.3|10402.3|10405.9|10403.9|10404.3|10402.3|820
1743726600000|2025-04-04 00:30:00|10404.7|10402.7|10407.1|10405.1|10407.1|10405.1|10404.7|10402.7|1055
1743726900000|2025-04-04 00:35:00|10407.4|10405.4|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|771
1743727200000|2025-04-04 00:40:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.1|10405.1|589
1743727500000|2025-04-04 00:45:00|10408.6|10406.6|10408.6|10406.6|10409.4|10407.4|10407.8|10405.8|1597
1743727800000|2025-04-04 00:50:00|10408.2|10406.2|10409|10407|10409.4|10407.4|10407.8|10405.8|1263
1743728100000|2025-04-04 00:55:00|10408.6|10406.6|10408.2|10406.2|10409.4|10407.4|10408.2|10406.2|952
1743728400000|2025-04-04 01:00:00|10408|10406|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|2614
1743728700000|2025-04-04 01:05:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1144
1743729000000|2025-04-04 01:10:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.6|10405.6|877
1743729300000|2025-04-04 01:15:00|10408.2|10406.2|10407.4|10405.4|10408.2|10406.2|10407.4|10405.4|1161
1743729600000|2025-04-04 01:20:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|528
1743729900000|2025-04-04 01:25:00|10407.1|10405.1|10408.2|10406.2|10408.2|10406.2|10407.1|10405.1|832
1743730200000|2025-04-04 01:30:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|323
1743730500000|2025-04-04 01:35:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|541
1743730800000|2025-04-04 01:40:00|10409|10407|10409|10407|10409|10407|10408.6|10406.6|573
1743731100000|2025-04-04 01:45:00|10409.2|10407.2|10408.6|10406.6|10409.4|10407.4|10408.2|10406.2|843
1743731400000|2025-04-04 01:50:00|10409|10407|10410.6|10408.6|10410.6|10408.6|10409|10407|995
1743731700000|2025-04-04 01:55:00|10410.2|10408.2|10409.8|10407.8|10410.6|10408.6|10409.8|10407.8|490
1743732000000|2025-04-04 02:00:00|10409.6|10407.6|10409.4|10407.4|10409.8|10407.8|10409|10407|231
1743732300000|2025-04-04 02:05:00|10409.8|10407.8|10408.6|10406.6|10409.8|10407.8|10408.6|10406.6|680
1743732600000|2025-04-04 02:10:00|10408.2|10406.2|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|198
1743732900000|2025-04-04 02:15:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|735
1743733200000|2025-04-04 02:20:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.4|10405.4|2035
1743733500000|2025-04-04 02:25:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.2|10406.2|1382
1743733800000|2025-04-04 02:30:00|10408.2|10406.2|10409.4|10407.4|10410.2|10408.2|10408.2|10406.2|1895
1743734100000|2025-04-04 02:35:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10408.6|10406.6|232
1743734400000|2025-04-04 02:40:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|198
1743734700000|2025-04-04 02:45:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|355
1743735000000|2025-04-04 02:50:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|211
1743735300000|2025-04-04 02:55:00|10409.6|10407.6|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|316
1743735600000|2025-04-04 03:00:00|10410.2|10408.2|10410.6|10408.6|10411|10409|10409.8|10407.8|666
1743735900000|2025-04-04 03:05:00|10411|10409|10411|10409|10411|10409|10411|10409|310
1743736200000|2025-04-04 03:10:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|317
1743736500000|2025-04-04 03:15:00|10410.2|10408.2|10410.6|10408.6|10411|10409|10410.2|10408.2|261
1743736800000|2025-04-04 03:20:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|692
1743737100000|2025-04-04 03:25:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|205
1743737400000|2025-04-04 03:30:00|10411.7|10409.7|10414.3|10412.3|10414.5|10412.5|10411.7|10409.7|2112
1743737700000|2025-04-04 03:35:00|10414.1|10412.1|10414.9|10412.9|10414.9|10412.9|10413.7|10411.7|5819
1743738000000|2025-04-04 03:40:00|10414.5|10412.5|10415.6|10413.6|10416|10414|10414.1|10412.1|1133
1743738300000|2025-04-04 03:45:00|10415.3|10413.3|10416|10414|10416.4|10414.4|10415.3|10413.3|583
1743738600000|2025-04-04 03:50:00|10416.4|10414.4|10416|10414|10416.8|10414.8|10416|10414|1574
1743738900000|2025-04-04 03:55:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10415.3|10413.3|1769
1743739200000|2025-04-04 04:00:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10415.8|10413.8|1194
1743739500000|2025-04-04 04:05:00|10416.4|10414.4|10415.6|10413.6|10417.2|10415.2|10415.6|10413.6|691
1743739800000|2025-04-04 04:10:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|822
1743740100000|2025-04-04 04:15:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|1273
1743740400000|2025-04-04 04:20:00|10416.4|10414.4|10417.2|10415.2|10417.2|10415.2|10416.4|10414.4|1449
1743740700000|2025-04-04 04:25:00|10416.8|10414.8|10416|10414|10416.8|10414.8|10415.6|10413.6|1094
1743741000000|2025-04-04 04:30:00|10415.6|10413.6|10416.4|10414.4|10416.8|10414.8|10415.6|10413.6|589
1743741300000|2025-04-04 04:35:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|628
1743741600000|2025-04-04 04:40:00|10417.2|10415.2|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|2791
1743741900000|2025-04-04 04:45:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|915
1743742200000|2025-04-04 04:50:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|1585
1743742500000|2025-04-04 04:55:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|824
1743742800000|2025-04-04 05:00:00|10417.2|10415.2|10418|10416|10418.8|10416.8|10416.8|10414.8|1397
1743743100000|2025-04-04 05:05:00|10417.6|10415.6|10416.8|10414.8|10418|10416|10416.8|10414.8|2093
1743743400000|2025-04-04 05:10:00|10417.2|10415.2|10418.4|10416.4|10418.4|10416.4|10417.2|10415.2|1097
1743743700000|2025-04-04 05:15:00|10418|10416|10417.2|10415.2|10418.4|10416.4|10417.2|10415.2|968
1743744000000|2025-04-04 05:20:00|10416.8|10414.8|10416|10414|10417.2|10415.2|10416|10414|1109
1743744300000|2025-04-04 05:25:00|10415.6|10413.6|10413.3|10411.3|10415.6|10413.6|10413.3|10411.3|1940
1743744600000|2025-04-04 05:30:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|598
1743744900000|2025-04-04 05:35:00|10413.3|10411.3|10412.1|10410.1|10413.7|10411.7|10411.7|10409.7|1123
1743745200000|2025-04-04 05:40:00|10412.5|10410.5|10411.4|10409.4|10412.9|10410.9|10411.4|10409.4|2033
1743745500000|2025-04-04 05:45:00|10411|10409|10411.2|10409.2|10411.4|10409.4|10410.2|10408.2|1135
1743745800000|2025-04-04 05:50:00|10411.4|10409.4|10411|10409|10411.7|10409.7|10410.6|10408.6|766
1743746100000|2025-04-04 05:55:00|10410.6|10408.6|10411.7|10409.7|10411.9|10409.9|10410.6|10408.6|1126
1743746400000|2025-04-04 06:00:00|10412.1|10410.1|10411.4|10409.4|10412.1|10410.1|10411|10409|1379
1743746700000|2025-04-04 06:05:00|10411.7|10409.7|10410.2|10408.2|10412.1|10410.1|10409.8|10407.8|895
1743747000000|2025-04-04 06:10:00|10410.6|10408.6|10410.2|10408.2|10411|10409|10409.4|10407.4|1743
1743747300000|2025-04-04 06:15:00|10410.4|10408.4|10411.4|10409.4|10411.7|10409.7|10410.2|10408.2|763
1743747600000|2025-04-04 06:20:00|10411|10409|10411.4|10409.4|10412.1|10410.1|10411|10409|882
1743747900000|2025-04-04 06:25:00|10411|10409|10411|10409|10411.4|10409.4|10409.8|10407.8|2920
1743748200000|2025-04-04 06:30:00|10411.4|10409.4|10413.3|10411.3|10413.3|10411.3|10411.4|10409.4|4671
1743748500000|2025-04-04 06:35:00|10413.7|10411.7|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|1810
1743748800000|2025-04-04 06:40:00|10413.7|10411.7|10413.9|10411.9|10414.1|10412.1|10412.5|10410.5|814
1743749100000|2025-04-04 06:45:00|10414.1|10412.1|10412.9|10410.9|10414.1|10412.1|10412.9|10410.9|1302
1743749400000|2025-04-04 06:50:00|10413.1|10411.1|10413.9|10411.9|10414.1|10412.1|10413.1|10411.1|1075
1743749700000|2025-04-04 06:55:00|10414.1|10412.1|10415.3|10413.3|10415.3|10413.3|10413.3|10411.3|1091
1743750000000|2025-04-04 07:00:00|10414.9|10412.9|10416|10414|10416.4|10414.4|10414.9|10412.9|3294
1743750300000|2025-04-04 07:05:00|10415.6|10413.6|10416.8|10414.8|10417.2|10415.2|10415.3|10413.3|2925
1743750600000|2025-04-04 07:10:00|10416.4|10414.4|10416.8|10414.8|10417.6|10415.6|10416.2|10414.2|4179
1743750900000|2025-04-04 07:15:00|10416.6|10414.6|10417.2|10415.2|10418|10416|10416|10414|2153
1743751200000|2025-04-04 07:20:00|10416.8|10414.8|10415.3|10413.3|10416.8|10414.8|10414.9|10412.9|3701
1743751500000|2025-04-04 07:25:00|10415.6|10413.6|10413.3|10411.3|10416|10414|10412.9|10410.9|2800
1743751800000|2025-04-04 07:30:00|10412.9|10410.9|10412.5|10410.5|10413.7|10411.7|10412.5|10410.5|3912
1743752100000|2025-04-04 07:35:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10410.2|10408.2|3086
1743752400000|2025-04-04 07:40:00|10412.5|10410.5|10412.5|10410.5|10413.7|10411.7|10411.7|10409.7|5219
1743752700000|2025-04-04 07:45:00|10412.1|10410.1|10412.1|10410.1|10412.9|10410.9|10411.7|10409.7|7399
1743753000000|2025-04-04 07:50:00|10411.7|10409.7|10413.3|10411.3|10413.3|10411.3|10411|10409|1910
1743753300000|2025-04-04 07:55:00|10412.9|10410.9|10414.5|10412.5|10414.9|10412.9|10412.9|10410.9|2069
1743753600000|2025-04-04 08:00:00|10414.7|10412.7|10414.5|10412.5|10415.3|10413.3|10413.1|10411.1|2681
1743753900000|2025-04-04 08:05:00|10414.1|10412.1|10414.9|10412.9|10416|10414|10414.1|10412.1|2876
1743754200000|2025-04-04 08:10:00|10414.5|10412.5|10414.9|10412.9|10415.6|10413.6|10414.5|10412.5|3120
1743754500000|2025-04-04 08:15:00|10414.5|10412.5|10413.3|10411.3|10415.3|10413.3|10413.3|10411.3|2303
1743754800000|2025-04-04 08:20:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10411.7|10409.7|3087
1743755100000|2025-04-04 08:25:00|10412.7|10410.7|10413.3|10411.3|10413.7|10411.7|10412.1|10410.1|3030
1743755400000|2025-04-04 08:30:00|10413.7|10411.7|10414.9|10412.9|10415.3|10413.3|10412.7|10410.7|2299
1743755700000|2025-04-04 08:35:00|10415.3|10413.3|10412.5|10410.5|10415.3|10413.3|10412.1|10410.1|3210
1743756000000|2025-04-04 08:40:00|10412.1|10410.1|10413.3|10411.3|10413.3|10411.3|10411.7|10409.7|1893
1743756300000|2025-04-04 08:45:00|10412.9|10410.9|10411|10409|10413.3|10411.3|10411|10409|1920
1743756600000|2025-04-04 08:50:00|10411.4|10409.4|10411|10409|10412.1|10410.1|10410.6|10408.6|1245
1743756900000|2025-04-04 08:55:00|10411.2|10409.2|10411|10409|10412.1|10410.1|10410.6|10408.6|3759
1743757200000|2025-04-04 09:00:00|10411.4|10409.4|10412.1|10410.1|10412.9|10410.9|10411|10409|1194
1743757500000|2025-04-04 09:05:00|10411.7|10409.7|10412.1|10410.1|10414.1|10412.1|10411.7|10409.7|1424
1743757800000|2025-04-04 09:10:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1342
1743758100000|2025-04-04 09:15:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10411|10409|2303
1743758400000|2025-04-04 09:20:00|10411.7|10409.7|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|1893
1743758700000|2025-04-04 09:25:00|10412.1|10410.1|10413.7|10411.7|10414.1|10412.1|10411|10409|1856
1743759000000|2025-04-04 09:30:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.3|10411.3|764
1743759300000|2025-04-04 09:35:00|10413.3|10411.3|10414.9|10412.9|10414.9|10412.9|10413.3|10411.3|914
1743759600000|2025-04-04 09:40:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|1428
1743759900000|2025-04-04 09:45:00|10414.9|10412.9|10415.3|10413.3|10415.6|10413.6|10414.5|10412.5|1939
1743760200000|2025-04-04 09:50:00|10415.6|10413.6|10416.8|10414.8|10416.8|10414.8|10415.3|10413.3|1749
1743760500000|2025-04-04 09:55:00|10417.2|10415.2|10418.4|10416.4|10418.4|10416.4|10416.8|10414.8|2753
1743760800000|2025-04-04 10:00:00|10418|10416|10419.2|10417.2|10419.2|10417.2|10417.6|10415.6|1836
1743761100000|2025-04-04 10:05:00|10419.6|10417.6|10426.6|10424.6|10427|10425|10419.2|10417.2|8255
1743761400000|2025-04-04 10:10:00|10426.2|10424.2|10431.3|10429.3|10432.4|10430.4|10426.2|10424.2|8270
1743761700000|2025-04-04 10:15:00|10430.9|10428.9|10431.3|10429.3|10436|10434|10429.3|10427.3|6162
1743762000000|2025-04-04 10:20:00|10431.7|10429.7|10434.4|10432.4|10437.9|10435.9|10431.7|10429.7|8756
1743762300000|2025-04-04 10:25:00|10434|10432|10439.9|10437.9|10439.9|10437.9|10432.4|10430.4|5817
1743762600000|2025-04-04 10:30:00|10439.5|10437.5|10438.7|10436.7|10440.6|10438.6|10435.6|10433.6|8288
1743762900000|2025-04-04 10:35:00|10437.9|10435.9|10434|10432|10438.3|10436.3|10434|10432|5480
1743763200000|2025-04-04 10:40:00|10434.4|10432.4|10437.9|10435.9|10438.3|10436.3|10434|10432|5993
1743763500000|2025-04-04 10:45:00|10438.3|10436.3|10436|10434|10440.3|10438.3|10434.8|10432.8|6699
1743763800000|2025-04-04 10:50:00|10435.6|10433.6|10438.3|10436.3|10439.9|10437.9|10434.8|10432.8|4180
1743764100000|2025-04-04 10:55:00|10437.9|10435.9|10434.8|10432.8|10439.5|10437.5|10434.8|10432.8|3691
1743764400000|2025-04-04 11:00:00|10434.4|10432.4|10435.2|10433.2|10436.4|10434.4|10433.2|10431.2|6643
1743764700000|2025-04-04 11:05:00|10434.8|10432.8|10440.3|10438.3|10441|10439|10434.4|10432.4|8404
1743765000000|2025-04-04 11:10:00|10439.9|10437.9|10440.6|10438.6|10442.6|10440.6|10439.5|10437.5|6548
1743765300000|2025-04-04 11:15:00|10441|10439|10439.1|10437.1|10441.8|10439.8|10438.7|10436.7|4832
1743765600000|2025-04-04 11:20:00|10438.9|10436.9|10442.2|10440.2|10442.6|10440.6|10438.7|10436.7|3912
1743765900000|2025-04-04 11:25:00|10442.6|10440.6|10446.5|10444.5|10447.7|10445.7|10442.2|10440.2|7859
1743766200000|2025-04-04 11:30:00|10446.9|10444.9|10439.5|10437.5|10448.1|10446.1|10439.5|10437.5|8466
1743766500000|2025-04-04 11:35:00|10439.1|10437.1|10437.1|10435.1|10439.1|10437.1|10433.2|10431.2|14142
1743766800000|2025-04-04 11:40:00|10437.5|10435.5|10443|10441|10443|10441|10436.7|10434.7|11289
1743767100000|2025-04-04 11:45:00|10442.6|10440.6|10438.5|10436.5|10442.6|10440.6|10437.9|10435.9|5097
1743767400000|2025-04-04 11:50:00|10438.3|10436.3|10432.8|10430.8|10438.3|10436.3|10432.8|10430.8|7345
1743767700000|2025-04-04 11:55:00|10432.6|10430.6|10427|10425|10432.8|10430.8|10426.2|10424.2|12821
1743768000000|2025-04-04 12:00:00|10427.4|10425.4|10432.1|10430.1|10432.4|10430.4|10426.6|10424.6|6868
1743768300000|2025-04-04 12:05:00|10432.4|10430.4|10435.6|10433.6|10436.7|10434.7|10432.3|10430.3|8449
1743768600000|2025-04-04 12:10:00|10435.8|10433.8|10433.6|10431.6|10436.4|10434.4|10432.1|10430.1|7251
1743768900000|2025-04-04 12:15:00|10433.2|10431.2|10433.6|10431.6|10435.6|10433.6|10431.7|10429.7|6931
1743769200000|2025-04-04 12:20:00|10434|10432|10440.3|10438.3|10440.6|10438.6|10434|10432|7728
1743769500000|2025-04-04 12:25:00|10439.9|10437.9|10435.2|10433.2|10440.3|10438.3|10432.8|10430.8|8130
1743769800000|2025-04-04 12:30:00|10435.6|10433.6|10423.7|10421.7|10439.5|10437.5|10420.7|10418.7|23213
1743770100000|2025-04-04 12:35:00|10423.9|10421.9|10439.9|10437.9|10442.2|10440.2|10422.9|10420.9|14532
1743770400000|2025-04-04 12:40:00|10439.5|10437.5|10432.4|10430.4|10440.3|10438.3|10432.1|10430.1|7570
1743770700000|2025-04-04 12:45:00|10432.1|10430.1|10429.3|10427.3|10435.2|10433.2|10428.9|10426.9|13093
1743771000000|2025-04-04 12:50:00|10428.9|10426.9|10427|10425|10432.1|10430.1|10426.2|10424.2|9391
1743771300000|2025-04-04 12:55:00|10427.4|10425.4|10429.3|10427.3|10430.1|10428.1|10425|10423|11857
1743771600000|2025-04-04 13:00:00|10429.5|10427.5|10424.6|10422.6|10429.5|10427.5|10423.9|10421.9|6461
1743771900000|2025-04-04 13:05:00|10424.8|10422.8|10424.4|10422.4|10425.8|10423.8|10423.5|10421.5|7246
1743772200000|2025-04-04 13:10:00|10424.6|10422.6|10429.3|10427.3|10429.3|10427.3|10424.2|10422.2|10430
1743772500000|2025-04-04 13:15:00|10428.9|10426.9|10427.8|10425.8|10431.7|10429.7|10427.4|10425.4|7417
1743772800000|2025-04-04 13:20:00|10427.4|10425.4|10426.6|10424.6|10429.7|10427.7|10426.2|10424.2|6448
1743773100000|2025-04-04 13:25:00|10426.2|10424.2|10428.1|10426.1|10430.1|10428.1|10424.6|10422.6|9643
1743773400000|2025-04-04 13:30:00|10427.8|10425.8|10427.4|10425.4|10430.1|10428.1|10425|10423|7247
1743773700000|2025-04-04 13:35:00|10427|10425|10429.3|10427.3|10432.8|10430.8|10426.6|10424.6|8086
1743774000000|2025-04-04 13:40:00|10429.1|10427.1|10432.4|10430.4|10434|10432|10428.9|10426.9|8661
1743774300000|2025-04-04 13:45:00|10432.3|10430.3|10429.3|10427.3|10433.2|10431.2|10426.6|10424.6|6015
1743774600000|2025-04-04 13:50:00|10428.9|10426.9|10429.7|10427.7|10430.9|10428.9|10427.8|10425.8|7766
1743774900000|2025-04-04 13:55:00|10430.1|10428.1|10424.6|10422.6|10430.5|10428.5|10423.1|10421.1|6704
1743775200000|2025-04-04 14:00:00|10425|10423|10423.9|10421.9|10427|10425|10423.1|10421.1|7382
1743775500000|2025-04-04 14:05:00|10423.5|10421.5|10426.2|10424.2|10427.4|10425.4|10423.1|10421.1|7341
1743775800000|2025-04-04 14:10:00|10426.6|10424.6|10432.1|10430.1|10432.4|10430.4|10426.2|10424.2|5113
1743776100000|2025-04-04 14:15:00|10432.4|10430.4|10432.8|10430.8|10434|10432|10431.3|10429.3|7600
1743776400000|2025-04-04 14:20:00|10433.2|10431.2|10432.8|10430.8|10434.4|10432.4|10430.9|10428.9|7071
1743776700000|2025-04-04 14:25:00|10432.4|10430.4|10433.6|10431.6|10434|10432|10431.3|10429.3|4169
1743777000000|2025-04-04 14:30:00|10434|10432|10435.6|10433.6|10436|10434|10432.4|10430.4|5856
1743777300000|2025-04-04 14:35:00|10435.2|10433.2|10434|10432|10438.7|10436.7|10433.6|10431.6|11559
1743777600000|2025-04-04 14:40:00|10434.2|10432.2|10437.9|10435.9|10437.9|10435.9|10434|10432|16084
1743777900000|2025-04-04 14:45:00|10437.5|10435.5|10438.7|10436.7|10439.1|10437.1|10436.7|10434.7|5157
1743778200000|2025-04-04 14:50:00|10438.3|10436.3|10434.4|10432.4|10440.3|10438.3|10430.9|10428.9|14344
1743778500000|2025-04-04 14:55:00|10434|10432|10433.6|10431.6|10436.4|10434.4|10432.4|10430.4|8646
1743778800000|2025-04-04 15:00:00|10434|10432|10418.8|10416.8|10435.6|10433.6|10417.6|10415.6|16466
1743779100000|2025-04-04 15:05:00|10418.4|10416.4|10421.1|10419.1|10426.6|10424.6|10417.2|10415.2|13908
1743779400000|2025-04-04 15:10:00|10420.7|10418.7|10418.8|10416.8|10421.5|10419.5|10416.8|10414.8|9889
1743779700000|2025-04-04 15:15:00|10419.2|10417.2|10421.5|10419.5|10421.5|10419.5|10417.2|10415.2|18732
1743780000000|2025-04-04 15:20:00|10421.9|10419.9|10421.7|10419.7|10422.3|10420.3|10418.8|10416.8|6192
1743780300000|2025-04-04 15:25:00|10421.9|10419.9|10415.6|10413.6|10424.8|10422.8|10413.3|10411.3|17542
1743780600000|2025-04-04 15:30:00|10416|10414|10422.3|10420.3|10422.7|10420.7|10412.5|10410.5|19963
1743780900000|2025-04-04 15:35:00|10421.9|10419.9|10424.6|10422.6|10426.6|10424.6|10421.9|10419.9|12746
1743781200000|2025-04-04 15:40:00|10425|10423|10422.3|10420.3|10426.2|10424.2|10421.3|10419.3|6668
1743781500000|2025-04-04 15:45:00|10422.7|10420.7|10416.8|10414.8|10425|10423|10416.8|10414.8|6282
1743781800000|2025-04-04 15:50:00|10417.2|10415.2|10417.2|10415.2|10419.6|10417.6|10414.1|10412.1|8067
1743782100000|2025-04-04 15:55:00|10416.8|10414.8|10419.6|10417.6|10419.6|10417.6|10415.3|10413.3|6242
1743782400000|2025-04-04 16:00:00|10419.2|10417.2|10418.4|10416.4|10420.7|10418.7|10415.3|10413.3|7534
1743782700000|2025-04-04 16:05:00|10418|10416|10416.8|10414.8|10418.8|10416.8|10414.5|10412.5|9558
1743783000000|2025-04-04 16:10:00|10417.6|10415.6|10412.1|10410.1|10417.6|10415.6|10411.7|10409.7|11496
1743783300000|2025-04-04 16:15:00|10411.7|10409.7|10419.9|10417.9|10419.9|10417.9|10411.7|10409.7|8138
1743783600000|2025-04-04 16:20:00|10420.3|10418.3|10423.1|10421.1|10423.5|10421.5|10419.6|10417.6|6715
1743783900000|2025-04-04 16:25:00|10422.7|10420.7|10425|10423|10426.2|10424.2|10422.3|10420.3|6067
1743784200000|2025-04-04 16:30:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10422.3|10420.3|5581
1743784500000|2025-04-04 16:35:00|10424.6|10422.6|10418.4|10416.4|10424.6|10422.6|10417.6|10415.6|7034
1743784800000|2025-04-04 16:40:00|10418|10416|10421.5|10419.5|10421.9|10419.9|10417.2|10415.2|4074
1743785100000|2025-04-04 16:45:00|10421.9|10419.9|10422.7|10420.7|10423.9|10421.9|10421.1|10419.1|3376
1743785400000|2025-04-04 16:50:00|10423.1|10421.1|10419.9|10417.9|10423.9|10421.9|10419.9|10417.9|3095
1743785700000|2025-04-04 16:55:00|10420.3|10418.3|10418.4|10416.4|10420.7|10418.7|10416.8|10414.8|3570
1743786000000|2025-04-04 17:00:00|10417.6|10415.6|10416.4|10414.4|10418.8|10416.8|10415.6|10413.6|5383
1743786300000|2025-04-04 17:05:00|10416|10414|10416.8|10414.8|10418.4|10416.4|10415.6|10413.6|5004
1743786600000|2025-04-04 17:10:00|10417|10415|10421.1|10419.1|10421.1|10419.1|10416.8|10414.8|3223
1743786900000|2025-04-04 17:15:00|10421.3|10419.3|10420.7|10418.7|10423.1|10421.1|10420.7|10418.7|3179
1743787200000|2025-04-04 17:20:00|10420.3|10418.3|10417.6|10415.6|10421.5|10419.5|10417.6|10415.6|3385
1743787500000|2025-04-04 17:25:00|10417.2|10415.2|10416.8|10414.8|10418|10416|10415.6|10413.6|2715
1743787800000|2025-04-04 17:30:00|10417.2|10415.2|10416|10414|10419.2|10417.2|10414.9|10412.9|3899
1743788100000|2025-04-04 17:35:00|10415.6|10413.6|10412.5|10410.5|10416|10414|10412.5|10410.5|7183
1743788400000|2025-04-04 17:40:00|10412.9|10410.9|10413.7|10411.7|10413.7|10411.7|10411|10409|4523
1743788700000|2025-04-04 17:45:00|10413.5|10411.5|10407.4|10405.4|10414.1|10412.1|10407.1|10405.1|5513
1743789000000|2025-04-04 17:50:00|10407.8|10405.8|10408.6|10406.6|10410.6|10408.6|10407.4|10405.4|4395
1743789300000|2025-04-04 17:55:00|10408.2|10406.2|10405.9|10403.9|10410.2|10408.2|10405.9|10403.9|6082
1743789600000|2025-04-04 18:00:00|10405.5|10403.5|10402|10400|10405.9|10403.9|10400.8|10398.8|10972
1743789900000|2025-04-04 18:05:00|10402.4|10400.4|10406.3|10404.3|10406.7|10404.7|10402|10400|5986
1743790200000|2025-04-04 18:10:00|10405.9|10403.9|10410.2|10408.2|10411|10409|10405.9|10403.9|5105
1743790500000|2025-04-04 18:15:00|10410|10408|10411.4|10409.4|10411.7|10409.7|10408.2|10406.2|4742
1743790800000|2025-04-04 18:20:00|10411.2|10409.2|10409.4|10407.4|10411.7|10409.7|10409|10407|3368
1743791100000|2025-04-04 18:25:00|10409|10407|10412.1|10410.1|10412.5|10410.5|10409|10407|4464
1743791400000|2025-04-04 18:30:00|10411.7|10409.7|10411.7|10409.7|10412.9|10410.9|10411|10409|3467
1743791700000|2025-04-04 18:35:00|10411.4|10409.4|10412.5|10410.5|10414.5|10412.5|10410.2|10408.2|3148
1743792000000|2025-04-04 18:40:00|10412.1|10410.1|10412.9|10410.9|10414.5|10412.5|10411.5|10409.5|3141
1743792300000|2025-04-04 18:45:00|10412.7|10410.7|10408.2|10406.2|10413.7|10411.7|10407.8|10405.8|6474
1743792600000|2025-04-04 18:50:00|10408|10406|10407.8|10405.8|10410.6|10408.6|10407.1|10405.1|3846
1743792900000|2025-04-04 18:55:00|10407.4|10405.4|10407.1|10405.1|10409|10407|10405.9|10403.9|8644
1743793200000|2025-04-04 19:00:00|10406.7|10404.7|10404.7|10402.7|10407.1|10405.1|10404.3|10402.3|4557
1743793500000|2025-04-04 19:05:00|10405.1|10403.1|10404.1|10402.1|10406.3|10404.3|10403.9|10401.9|3411
1743793800000|2025-04-04 19:10:00|10403.9|10401.9|10402.4|10400.4|10404.3|10402.3|10401.6|10399.6|5276
1743794100000|2025-04-04 19:15:00|10402|10400|10406.3|10404.3|10406.3|10404.3|10402|10400|3521
1743794400000|2025-04-04 19:20:00|10405.9|10403.9|10404.7|10402.7|10405.9|10403.9|10403.1|10401.1|5084
1743794700000|2025-04-04 19:25:00|10404.3|10402.3|10405.5|10403.5|10406.7|10404.7|10403.9|10401.9|5773
1743795000000|2025-04-04 19:30:00|10405.9|10403.9|10403.1|10401.1|10406.7|10404.7|10403|10401|5981
1743795300000|2025-04-04 19:35:00|10403.3|10401.3|10404.3|10402.3|10406.7|10404.7|10402.8|10400.8|4236
1743795600000|2025-04-04 19:40:00|10404.1|10402.1|10403.9|10401.9|10405.5|10403.5|10403.5|10401.5|3203
1743795900000|2025-04-04 19:45:00|10403.7|10401.7|10406.3|10404.3|10406.7|10404.7|10402.8|10400.8|4666
1743796200000|2025-04-04 19:50:00|10406.7|10404.7|10406.3|10404.3|10407.8|10405.8|10405.9|10403.9|7654
1743796500000|2025-04-04 19:55:00|10406.7|10404.7|10405.9|10403.9|10408.6|10406.6|10405.5|10403.5|8705
1743796800000|2025-04-04 20:00:00|10406.3|10404.3|10409.8|10407.8|10410.6|10408.6|10405.5|10403.5|13836
1743797100000|2025-04-04 20:05:00|10410.2|10408.2|10407.8|10405.8|10410.2|10408.2|10407.4|10405.4|4013
1743797400000|2025-04-04 20:10:00|10408.2|10406.2|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|2575
1743797700000|2025-04-04 20:15:00|10407.8|10405.8|10412.1|10410.1|10412.1|10410.1|10407.8|10405.8|2508
1743798000000|2025-04-04 20:20:00|10411.7|10409.7|10412.9|10410.9|10413.7|10411.7|10411.7|10409.7|1729
1743798300000|2025-04-04 20:25:00|10412.5|10410.5|10411.7|10409.7|10413.3|10411.3|10411.5|10409.5|2989
1743798600000|2025-04-04 20:30:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411|10409|2129
1743798900000|2025-04-04 20:35:00|10411.9|10409.9|10413.3|10411.3|10413.7|10411.7|10411.7|10409.7|1402
1743799200000|2025-04-04 20:40:00|10412.9|10410.9|10413.3|10411.3|10414.1|10412.1|10412.5|10410.5|1432
1743799500000|2025-04-04 20:45:00|10413.7|10411.7|10413.1|10411.1|10413.7|10411.7|10412.5|10410.5|1668
1743799800000|2025-04-04 20:50:00|10412.9|10410.9|10412.1|10410.1|10413.3|10411.3|10412.1|10410.1|1344
1743800100000|2025-04-04 20:55:00|10412.3|10410.3|10410.6|10408.6|10412.5|10410.5|10410.6|10408.6|1509
1743976800000|2025-04-06 22:00:00|10479.3|10477.3|10450.8|10448.8|10480.1|10478.1|10450.4|10448.4|7273
1743977100000|2025-04-06 22:05:00|10451.2|10449.2|10456.7|10454.7|10464.1|10462.1|10450.4|10448.4|18052
1743977400000|2025-04-06 22:10:00|10456.1|10454.1|10455.5|10453.5|10458.2|10456.2|10452|10450|6638
1743977700000|2025-04-06 22:15:00|10455.7|10453.7|10449.2|10447.2|10456.7|10454.7|10447.1|10445.1|3872
1743978000000|2025-04-06 22:20:00|10448.9|10446.9|10456.3|10454.3|10459.4|10457.4|10448.9|10446.9|3967
1743978300000|2025-04-06 22:25:00|10455.9|10453.9|10454.7|10452.7|10457.4|10455.4|10453.5|10451.5|3947
1743978600000|2025-04-06 22:30:00|10454.3|10452.3|10451.2|10449.2|10457.1|10455.1|10448.9|10446.9|3177
1743978900000|2025-04-06 22:35:00|10450.8|10448.8|10452.4|10450.4|10454.3|10452.3|10450.4|10448.4|3092
1743979200000|2025-04-06 22:40:00|10452|10450|10458.6|10456.6|10458.6|10456.6|10450.8|10448.8|2187
1743979500000|2025-04-06 22:45:00|10458.2|10456.2|10459.8|10457.8|10460.2|10458.2|10456.5|10454.5|2640
1743979800000|2025-04-06 22:50:00|10459.4|10457.4|10464.5|10462.5|10466.4|10464.4|10459|10457|3154
1743980100000|2025-04-06 22:55:00|10464.7|10462.7|10460.2|10458.2|10464.7|10462.7|10459.8|10457.8|1510
1743980400000|2025-04-06 23:00:00|10460.6|10458.6|10456.3|10454.3|10460.6|10458.6|10455.5|10453.5|1780
1743980700000|2025-04-06 23:05:00|10456.7|10454.7|10456.9|10454.9|10458.6|10456.6|10455.9|10453.9|1129
1743981000000|2025-04-06 23:10:00|10456.7|10454.7|10456.7|10454.7|10461.4|10459.4|10456.3|10454.3|2587
1743981300000|2025-04-06 23:15:00|10456.3|10454.3|10450.8|10448.8|10457.1|10455.1|10450.8|10448.8|2280
1743981600000|2025-04-06 23:20:00|10451.2|10449.2|10450.8|10448.8|10452|10450|10448.1|10446.1|3494
1743981900000|2025-04-06 23:25:00|10451.2|10449.2|10448.5|10446.5|10451.6|10449.6|10448.5|10446.5|1697
1743982200000|2025-04-06 23:30:00|10448.9|10446.9|10444.6|10442.6|10449.2|10447.2|10444.6|10442.6|3433
1743982500000|2025-04-06 23:35:00|10444.9|10442.9|10445.7|10443.7|10446.5|10444.5|10441.8|10439.8|4835
1743982800000|2025-04-06 23:40:00|10445.5|10443.5|10446.5|10444.5|10447.7|10445.7|10443.6|10441.6|3053
1743983100000|2025-04-06 23:45:00|10446.9|10444.9|10446.7|10444.7|10447.7|10445.7|10445.3|10443.3|1857
1743983400000|2025-04-06 23:50:00|10446.9|10444.9|10448.5|10446.5|10449.6|10447.6|10446.5|10444.5|2978
1743983700000|2025-04-06 23:55:00|10448.9|10446.9|10449.2|10447.2|10450.8|10448.8|10447.7|10445.7|2236
1743984000000|2025-04-07 00:00:00|10448.9|10446.9|10453.3|10451.3|10453.9|10451.9|10446.1|10444.1|2423
1743984300000|2025-04-07 00:05:00|10453.1|10451.1|10448.1|10446.1|10453.1|10451.1|10447.3|10445.3|2216
1743984600000|2025-04-07 00:10:00|10448.5|10446.5|10446.1|10444.1|10448.5|10446.5|10446.1|10444.1|1479
1743984900000|2025-04-07 00:15:00|10445.7|10443.7|10443.4|10441.4|10446.1|10444.1|10443.4|10441.4|2472
1743985200000|2025-04-07 00:20:00|10443|10441|10443|10441|10444.6|10442.6|10441|10439|2801
1743985500000|2025-04-07 00:25:00|10443.4|10441.4|10441.8|10439.8|10444.4|10442.4|10441.8|10439.8|1860
1743985800000|2025-04-07 00:30:00|10442.2|10440.2|10439.9|10437.9|10443.4|10441.4|10439.9|10437.9|2465
1743986100000|2025-04-07 00:35:00|10439.5|10437.5|10439.3|10437.3|10442.2|10440.2|10438.3|10436.3|1990
1743986400000|2025-04-07 00:40:00|10439.5|10437.5|10443.4|10441.4|10443.8|10441.8|10439.1|10437.1|1623
1743986700000|2025-04-07 00:45:00|10443.6|10441.6|10443.8|10441.8|10445.7|10443.7|10443.4|10441.4|3127
1743987000000|2025-04-07 00:50:00|10444.2|10442.2|10439.5|10437.5|10444.2|10442.2|10439.1|10437.1|1931
1743987300000|2025-04-07 00:55:00|10439.7|10437.7|10439.5|10437.5|10441|10439|10438.7|10436.7|1919
1743987600000|2025-04-07 01:00:00|10439.1|10437.1|10441|10439|10441.4|10439.4|10438.7|10436.7|2335
1743987900000|2025-04-07 01:05:00|10440.6|10438.6|10439.9|10437.9|10442.2|10440.2|10439.9|10437.9|767
1743988200000|2025-04-07 01:10:00|10440.1|10438.1|10439.5|10437.5|10440.3|10438.3|10437.7|10435.7|1986
1743988500000|2025-04-07 01:15:00|10439.3|10437.3|10438.3|10436.3|10440.3|10438.3|10437.5|10435.5|3819
1743988800000|2025-04-07 01:20:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10436|10434|2698
1743989100000|2025-04-07 01:25:00|10438.3|10436.3|10438.3|10436.3|10439.5|10437.5|10436.7|10434.7|1764
1743989400000|2025-04-07 01:30:00|10438.7|10436.7|10436.7|10434.7|10438.7|10436.7|10434.4|10432.4|3072
1743989700000|2025-04-07 01:35:00|10437.1|10435.1|10438.7|10436.7|10439.1|10437.1|10436.7|10434.7|2690
1743990000000|2025-04-07 01:40:00|10438.3|10436.3|10438.7|10436.7|10439.9|10437.9|10437.1|10435.1|1742
1743990300000|2025-04-07 01:45:00|10439.1|10437.1|10435.6|10433.6|10439.1|10437.1|10434.4|10432.4|2383
1743990600000|2025-04-07 01:50:00|10435.2|10433.2|10434|10432|10435.2|10433.2|10433.2|10431.2|1327
1743990900000|2025-04-07 01:55:00|10434.4|10432.4|10433.6|10431.6|10435.2|10433.2|10432.1|10430.1|2248
1743991200000|2025-04-07 02:00:00|10433.4|10431.4|10433.6|10431.6|10435.6|10433.6|10433.2|10431.2|1939
1743991500000|2025-04-07 02:05:00|10433.2|10431.2|10434.8|10432.8|10435.6|10433.6|10432.8|10430.8|988
1743991800000|2025-04-07 02:10:00|10434.4|10432.4|10433.2|10431.2|10435.6|10433.6|10432.8|10430.8|962
1743992100000|2025-04-07 02:15:00|10433.4|10431.4|10433|10431|10436|10434|10432.8|10430.8|2082
1743992400000|2025-04-07 02:20:00|10433.2|10431.2|10436.7|10434.7|10437.1|10435.1|10432.8|10430.8|1474
1743992700000|2025-04-07 02:25:00|10436.4|10434.4|10435.6|10433.6|10436.7|10434.7|10435.2|10433.2|1232
1743993000000|2025-04-07 02:30:00|10435.8|10433.8|10432.4|10430.4|10436.4|10434.4|10432.4|10430.4|1598
1743993300000|2025-04-07 02:35:00|10432.6|10430.6|10435.6|10433.6|10435.6|10433.6|10432.4|10430.4|1400
1743993600000|2025-04-07 02:40:00|10435.4|10433.4|10434|10432|10435.6|10433.6|10432.4|10430.4|1453
1743993900000|2025-04-07 02:45:00|10434.4|10432.4|10434.4|10432.4|10435.2|10433.2|10432.8|10430.8|1397
1743994200000|2025-04-07 02:50:00|10434.2|10432.2|10436.7|10434.7|10436.7|10434.7|10433.6|10431.6|624
1743994500000|2025-04-07 02:55:00|10436.4|10434.4|10437.1|10435.1|10437.5|10435.5|10436.4|10434.4|1109
1743994800000|2025-04-07 03:00:00|10437.5|10435.5|10438.3|10436.3|10438.7|10436.7|10437.5|10435.5|594
1743995100000|2025-04-07 03:05:00|10438.1|10436.1|10437.7|10435.7|10439.1|10437.1|10437.3|10435.3|1125
1743995400000|2025-04-07 03:10:00|10437.9|10435.9|10437.9|10435.9|10438.7|10436.7|10437.1|10435.1|1002
1743995700000|2025-04-07 03:15:00|10438.3|10436.3|10436.7|10434.7|10438.3|10436.3|10436|10434|1004
1743996000000|2025-04-07 03:20:00|10436.9|10434.9|10437.5|10435.5|10437.9|10435.9|10436.7|10434.7|358
1743996300000|2025-04-07 03:25:00|10437.1|10435.1|10436.4|10434.4|10437.5|10435.5|10435.4|10433.4|280
1743996600000|2025-04-07 03:30:00|10436.7|10434.7|10438.5|10436.5|10438.7|10436.7|10436.7|10434.7|487
1743996900000|2025-04-07 03:35:00|10438.3|10436.3|10437.1|10435.1|10438.7|10436.7|10437.1|10435.1|439
1743997200000|2025-04-07 03:40:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10435.6|10433.6|435
1743997500000|2025-04-07 03:45:00|10436.7|10434.7|10437.5|10435.5|10437.9|10435.9|10436.4|10434.4|929
1743997800000|2025-04-07 03:50:00|10437.1|10435.1|10435.2|10433.2|10437.5|10435.5|10434.4|10432.4|575
1743998100000|2025-04-07 03:55:00|10434.8|10432.8|10434.8|10432.8|10435.6|10433.6|10434.4|10432.4|538
1743998400000|2025-04-07 04:00:00|10434.4|10432.4|10433.2|10431.2|10434.8|10432.8|10432.4|10430.4|1819
1743998700000|2025-04-07 04:05:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10431.7|10429.7|3013
1743999000000|2025-04-07 04:10:00|10434|10432|10435.6|10433.6|10436|10434|10433.2|10431.2|3543
1743999300000|2025-04-07 04:15:00|10435.2|10433.2|10436.4|10434.4|10437.1|10435.1|10434.8|10432.8|1433
1743999600000|2025-04-07 04:20:00|10436|10434|10436.7|10434.7|10437.5|10435.5|10436|10434|1026
1743999900000|2025-04-07 04:25:00|10436.4|10434.4|10438.3|10436.3|10438.7|10436.7|10436.4|10434.4|1113
1744000200000|2025-04-07 04:30:00|10438.1|10436.1|10438.3|10436.3|10439.9|10437.9|10437.9|10435.9|1031
1744000500000|2025-04-07 04:35:00|10438.1|10436.1|10438.9|10436.9|10439.5|10437.5|10438.1|10436.1|586
1744000800000|2025-04-07 04:40:00|10439.1|10437.1|10439.3|10437.3|10439.9|10437.9|10438.7|10436.7|711
1744001100000|2025-04-07 04:45:00|10439.1|10437.1|10438.3|10436.3|10439.5|10437.5|10437.9|10435.9|989
1744001400000|2025-04-07 04:50:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10437.7|10435.7|1431
1744001700000|2025-04-07 04:55:00|10438.7|10436.7|10439.5|10437.5|10439.9|10437.9|10438.3|10436.3|651
1744002000000|2025-04-07 05:00:00|10439.1|10437.1|10439.5|10437.5|10440.6|10438.6|10437.5|10435.5|1457
1744002300000|2025-04-07 05:05:00|10439.9|10437.9|10437.5|10435.5|10439.9|10437.9|10437.5|10435.5|946
1744002600000|2025-04-07 05:10:00|10437.1|10435.1|10436.4|10434.4|10437.5|10435.5|10436|10434|750
1744002900000|2025-04-07 05:15:00|10436|10434|10432.8|10430.8|10437.7|10435.7|10432.8|10430.8|1151
1744003200000|2025-04-07 05:20:00|10433|10431|10436|10434|10436|10434|10432.1|10430.1|1244
1744003500000|2025-04-07 05:25:00|10435.8|10433.8|10437.1|10435.1|10438.3|10436.3|10434.4|10432.4|694
1744003800000|2025-04-07 05:30:00|10436.9|10434.9|10438.7|10436.7|10438.7|10436.7|10435.6|10433.6|1138
1744004100000|2025-04-07 05:35:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10436.4|10434.4|886
1744004400000|2025-04-07 05:40:00|10437.1|10435.1|10438.7|10436.7|10439.9|10437.9|10436.7|10434.7|909
1744004700000|2025-04-07 05:45:00|10439.1|10437.1|10441.8|10439.8|10442.2|10440.2|10436.7|10434.7|1700
1744005000000|2025-04-07 05:50:00|10442|10440|10443.4|10441.4|10444.6|10442.6|10440.5|10438.5|2236
1744005300000|2025-04-07 05:55:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10442.6|10440.6|2143
1744005600000|2025-04-07 06:00:00|10444.2|10442.2|10439.5|10437.5|10444.9|10442.9|10439.1|10437.1|4879
1744005900000|2025-04-07 06:05:00|10439.7|10437.7|10441.4|10439.4|10442.2|10440.2|10437.5|10435.5|2013
1744006200000|2025-04-07 06:10:00|10441.8|10439.8|10443.4|10441.4|10444.6|10442.6|10441|10439|1990
1744006500000|2025-04-07 06:15:00|10443.8|10441.8|10443.4|10441.4|10445.3|10443.3|10443.4|10441.4|2107
1744006800000|2025-04-07 06:20:00|10443.8|10441.8|10440.6|10438.6|10445.9|10443.9|10440.6|10438.6|2900
1744007100000|2025-04-07 06:25:00|10440.3|10438.3|10446.1|10444.1|10447.3|10445.3|10440.1|10438.1|5277
1744007400000|2025-04-07 06:30:00|10445.9|10443.9|10441|10439|10446.1|10444.1|10439.9|10437.9|2841
1744007700000|2025-04-07 06:35:00|10441.4|10439.4|10439.9|10437.9|10442.6|10440.6|10439.1|10437.1|4186
1744008000000|2025-04-07 06:40:00|10439.7|10437.7|10445.3|10443.3|10446.1|10444.1|10439.5|10437.5|3531
1744008300000|2025-04-07 06:45:00|10445.7|10443.7|10445.7|10443.7|10447.7|10445.7|10444.9|10442.9|7407
1744008600000|2025-04-07 06:50:00|10446.1|10444.1|10445.3|10443.3|10446.1|10444.1|10443.4|10441.4|4068
1744008900000|2025-04-07 06:55:00|10445.5|10443.5|10443|10441|10446.5|10444.5|10441.4|10439.4|2961
1744009200000|2025-04-07 07:00:00|10442.6|10440.6|10449.6|10447.6|10451.6|10449.6|10441.8|10439.8|6816
1744009500000|2025-04-07 07:05:00|10449.2|10447.2|10450|10448|10451.6|10449.6|10448.9|10446.9|4595
1744009800000|2025-04-07 07:10:00|10450.4|10448.4|10446.5|10444.5|10451.6|10449.6|10446.1|10444.1|4815
1744010100000|2025-04-07 07:15:00|10446.7|10444.7|10442.6|10440.6|10446.9|10444.9|10441.8|10439.8|3567
1744010400000|2025-04-07 07:20:00|10443|10441|10448.9|10446.9|10449.6|10447.6|10443|10441|5931
1744010700000|2025-04-07 07:25:00|10448.5|10446.5|10449|10447|10450.8|10448.8|10447.3|10445.3|4939
1744011000000|2025-04-07 07:30:00|10449.2|10447.2|10450.8|10448.8|10452.8|10450.8|10449.2|10447.2|5529
1744011300000|2025-04-07 07:35:00|10450.4|10448.4|10446.9|10444.9|10450.4|10448.4|10446.9|10444.9|3236
1744011600000|2025-04-07 07:40:00|10446.5|10444.5|10448.9|10446.9|10449.2|10447.2|10446.1|10444.1|2613
1744011900000|2025-04-07 07:45:00|10449.2|10447.2|10446.5|10444.5|10450|10448|10446.1|10444.1|4070
1744012200000|2025-04-07 07:50:00|10447.3|10445.3|10444.6|10442.6|10448.1|10446.1|10444.2|10442.2|2706
1744012500000|2025-04-07 07:55:00|10444.9|10442.9|10442.2|10440.2|10445.3|10443.3|10441.6|10439.6|3552
1744012800000|2025-04-07 08:00:00|10441.8|10439.8|10437.5|10435.5|10442.2|10440.2|10437.5|10435.5|3537
1744013100000|2025-04-07 08:05:00|10437.1|10435.1|10436|10434|10439.5|10437.5|10435.6|10433.6|4310
1744013400000|2025-04-07 08:10:00|10435.6|10433.6|10441|10439|10441|10439|10435.2|10433.2|4437
1744013700000|2025-04-07 08:15:00|10440.6|10438.6|10437.9|10435.9|10441.4|10439.4|10437.9|10435.9|2178
1744014000000|2025-04-07 08:20:00|10438.1|10436.1|10437.1|10435.1|10438.3|10436.3|10436.4|10434.4|2679
1744014300000|2025-04-07 08:25:00|10436.7|10434.7|10435.2|10433.2|10437.9|10435.9|10434.4|10432.4|2156
1744014600000|2025-04-07 08:30:00|10435.6|10433.6|10433.6|10431.6|10438.3|10436.3|10433.2|10431.2|2513
1744014900000|2025-04-07 08:35:00|10433.2|10431.2|10432.4|10430.4|10434.4|10432.4|10432.1|10430.1|3158
1744015200000|2025-04-07 08:40:00|10432.8|10430.8|10432.1|10430.1|10434|10432|10430.1|10428.1|3085
1744015500000|2025-04-07 08:45:00|10432.3|10430.3|10433.6|10431.6|10434|10432|10431.7|10429.7|2623
1744015800000|2025-04-07 08:50:00|10433.8|10431.8|10435.2|10433.2|10435.2|10433.2|10432.1|10430.1|1943
1744016100000|2025-04-07 08:55:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10434|10432|1394
1744016400000|2025-04-07 09:00:00|10435.6|10433.6|10435.4|10433.4|10436.4|10434.4|10432.8|10430.8|1455
1744016700000|2025-04-07 09:05:00|10435.6|10433.6|10437.1|10435.1|10438.3|10436.3|10435.2|10433.2|1940
1744017000000|2025-04-07 09:10:00|10436.7|10434.7|10437.9|10435.9|10437.9|10435.9|10435.6|10433.6|1298
1744017300000|2025-04-07 09:15:00|10437.7|10435.7|10440.3|10438.3|10440.3|10438.3|10437.5|10435.5|868
1744017600000|2025-04-07 09:20:00|10440.5|10438.5|10437.1|10435.1|10440.6|10438.6|10436.7|10434.7|2626
1744017900000|2025-04-07 09:25:00|10437.5|10435.5|10432.1|10430.1|10437.9|10435.9|10431.3|10429.3|3268
1744018200000|2025-04-07 09:30:00|10432.4|10430.4|10431.7|10429.7|10432.4|10430.4|10430.5|10428.5|1787
1744018500000|2025-04-07 09:35:00|10432.1|10430.1|10430.1|10428.1|10433.2|10431.2|10430.1|10428.1|1698
1744018800000|2025-04-07 09:40:00|10429.7|10427.7|10430.1|10428.1|10430.7|10428.7|10428.5|10426.5|2277
1744019100000|2025-04-07 09:45:00|10430.3|10428.3|10430.1|10428.1|10432.4|10430.4|10429.7|10427.7|2262
1744019400000|2025-04-07 09:50:00|10430.5|10428.5|10429.7|10427.7|10431.3|10429.3|10429.3|10427.3|1101
1744019700000|2025-04-07 09:55:00|10430.1|10428.1|10430.1|10428.1|10431.3|10429.3|10428.1|10426.1|1745
1744020000000|2025-04-07 10:00:00|10430.5|10428.5|10428.1|10426.1|10430.9|10428.9|10425.8|10423.8|2362
1744020300000|2025-04-07 10:05:00|10428.5|10426.5|10427.4|10425.4|10428.7|10426.7|10426.2|10424.2|1700
1744020600000|2025-04-07 10:10:00|10427.8|10425.8|10425|10423|10427.8|10425.8|10424.6|10422.6|2262
1744020900000|2025-04-07 10:15:00|10425.2|10423.2|10422.3|10420.3|10425.4|10423.4|10422.1|10420.1|3640
1744021200000|2025-04-07 10:20:00|10422.7|10420.7|10417.2|10415.2|10422.7|10420.7|10415.6|10413.6|10265
1744021500000|2025-04-07 10:25:00|10417.6|10415.6|10423.1|10421.1|10423.1|10421.1|10417.6|10415.6|4854
1744021800000|2025-04-07 10:30:00|10423.5|10421.5|10423.9|10421.9|10424.6|10422.6|10422.3|10420.3|3780
1744022100000|2025-04-07 10:35:00|10424.2|10422.2|10418.8|10416.8|10424.6|10422.6|10418.8|10416.8|3194
1744022400000|2025-04-07 10:40:00|10418.6|10416.6|10417.6|10415.6|10421.1|10419.1|10417.6|10415.6|4655
1744022700000|2025-04-07 10:45:00|10418|10416|10423.9|10421.9|10424.4|10422.4|10418|10416|2510
1744023000000|2025-04-07 10:50:00|10424.2|10422.2|10427|10425|10428.1|10426.1|10422.7|10420.7|3962
1744023300000|2025-04-07 10:55:00|10427.4|10425.4|10425.8|10423.8|10429.3|10427.3|10424.6|10422.6|5333
1744023600000|2025-04-07 11:00:00|10426.2|10424.2|10423.5|10421.5|10428.9|10426.9|10423.1|10421.1|2896
1744023900000|2025-04-07 11:05:00|10423.9|10421.9|10421.1|10419.1|10424.6|10422.6|10420.7|10418.7|5129
1744024200000|2025-04-07 11:10:00|10421.5|10419.5|10424.2|10422.2|10424.6|10422.6|10420.7|10418.7|3833
1744024500000|2025-04-07 11:15:00|10424.6|10422.6|10425.8|10423.8|10426.6|10424.6|10424.2|10422.2|2564
1744024800000|2025-04-07 11:20:00|10426.2|10424.2|10423.9|10421.9|10426.2|10424.2|10423.1|10421.1|1929
1744025100000|2025-04-07 11:25:00|10424.2|10422.2|10423.1|10421.1|10425.4|10423.4|10420.7|10418.7|4292
1744025400000|2025-04-07 11:30:00|10422.7|10420.7|10425.4|10423.4|10426.6|10424.6|10421.5|10419.5|4016
1744025700000|2025-04-07 11:35:00|10425|10423|10426.2|10424.2|10429.3|10427.3|10424.6|10422.6|4238
1744026000000|2025-04-07 11:40:00|10426.6|10424.6|10424.2|10422.2|10426.6|10424.6|10422.7|10420.7|3591
1744026300000|2025-04-07 11:45:00|10424.6|10422.6|10424.6|10422.6|10425.8|10423.8|10421.1|10419.1|7858
1744026600000|2025-04-07 11:50:00|10424.2|10422.2|10425.4|10423.4|10426.2|10424.2|10423.1|10421.1|3849
1744026900000|2025-04-07 11:55:00|10425.8|10423.8|10422.7|10420.7|10425.8|10423.8|10421.1|10419.1|3159
1744027200000|2025-04-07 12:00:00|10421.9|10419.9|10419.9|10417.9|10421.9|10419.9|10417.6|10415.6|5196
1744027500000|2025-04-07 12:05:00|10420.1|10418.1|10422.5|10420.5|10423.1|10421.1|10419.6|10417.6|4738
1744027800000|2025-04-07 12:10:00|10422.7|10420.7|10421.1|10419.1|10423.9|10421.9|10420.7|10418.7|6281
1744028100000|2025-04-07 12:15:00|10421.5|10419.5|10424.2|10422.2|10426.6|10424.6|10420.7|10418.7|5116
1744028400000|2025-04-07 12:20:00|10423.9|10421.9|10421.1|10419.1|10426.2|10424.2|10420.7|10418.7|7366
1744028700000|2025-04-07 12:25:00|10421.3|10419.3|10413.7|10411.7|10422.3|10420.3|10413.3|10411.3|8546
1744029000000|2025-04-07 12:30:00|10414.1|10412.1|10411.9|10409.9|10416.4|10414.4|10410.6|10408.6|8905
1744029300000|2025-04-07 12:35:00|10412.1|10410.1|10414.5|10412.5|10416|10414|10411.4|10409.4|8219
1744029600000|2025-04-07 12:40:00|10414.9|10412.9|10416.8|10414.8|10418.4|10416.4|10414.5|10412.5|7549
1744029900000|2025-04-07 12:45:00|10416.4|10414.4|10410.6|10408.6|10419.2|10417.2|10409.4|10407.4|7578
1744030200000|2025-04-07 12:50:00|10411|10409|10409|10407|10411|10409|10407.4|10405.4|12074
1744030500000|2025-04-07 12:55:00|10408.6|10406.6|10407.1|10405.1|10409.4|10407.4|10405.9|10403.9|6381
1744030800000|2025-04-07 13:00:00|10407.4|10405.4|10413.7|10411.7|10414.1|10412.1|10407.4|10405.4|8159
1744031100000|2025-04-07 13:05:00|10414.1|10412.1|10413.3|10411.3|10415.3|10413.3|10412.9|10410.9|5470
1744031400000|2025-04-07 13:10:00|10413.7|10411.7|10411.2|10409.2|10414.9|10412.9|10410.6|10408.6|5487
1744031700000|2025-04-07 13:15:00|10411.4|10409.4|10412.1|10410.1|10413.3|10411.3|10411|10409|4473
1744032000000|2025-04-07 13:20:00|10412.5|10410.5|10412.5|10410.5|10413.7|10411.7|10410.2|10408.2|4451
1744032300000|2025-04-07 13:25:00|10412.9|10410.9|10417.2|10415.2|10417.6|10415.6|10412.9|10410.9|5762
1744032600000|2025-04-07 13:30:00|10416.8|10414.8|10416.8|10414.8|10418.4|10416.4|10415.3|10413.3|9114
1744032900000|2025-04-07 13:35:00|10416.4|10414.4|10418.4|10416.4|10420.7|10418.7|10416|10414|7003
1744033200000|2025-04-07 13:40:00|10418.8|10416.8|10420.5|10418.5|10422.7|10420.7|10417.6|10415.6|7424
1744033500000|2025-04-07 13:45:00|10420.3|10418.3|10416.4|10414.4|10421.9|10419.9|10414.1|10412.1|11926
1744033800000|2025-04-07 13:50:00|10416|10414|10411.4|10409.4|10416.8|10414.8|10411.4|10409.4|7001
1744034100000|2025-04-07 13:55:00|10411|10409|10410.2|10408.2|10412.9|10410.9|10409|10407|7468
1744034400000|2025-04-07 14:00:00|10410.6|10408.6|10410.6|10408.6|10411.7|10409.7|10408.2|10406.2|8246
1744034700000|2025-04-07 14:05:00|10411|10409|10407.1|10405.1|10411.4|10409.4|10407.1|10405.1|5970
1744035000000|2025-04-07 14:10:00|10407.4|10405.4|10378.5|10376.5|10407.4|10405.4|10377.8|10375.8|18279
1744035300000|2025-04-07 14:15:00|10377.8|10375.8|10378.9|10376.9|10386|10384|10366.4|10364.4|15162
1744035600000|2025-04-07 14:20:00|10378.5|10376.5|10401.4|10399.4|10401.6|10399.6|10378.1|10376.1|19543
1744035900000|2025-04-07 14:25:00|10401.6|10399.6|10400.4|10398.4|10403.9|10401.9|10395.7|10393.7|15511
1744036200000|2025-04-07 14:30:00|10400|10398|10402.8|10400.8|10402.8|10400.8|10393.8|10391.8|8939
1744036500000|2025-04-07 14:35:00|10403.1|10401.1|10406.3|10404.3|10414.1|10412.1|10403.1|10401.1|10630
1744036800000|2025-04-07 14:40:00|10406.7|10404.7|10401.6|10399.6|10407.8|10405.8|10400.8|10398.8|6500
1744037100000|2025-04-07 14:45:00|10401.2|10399.2|10398.9|10396.9|10405.1|10403.1|10398.9|10396.9|9252
1744037400000|2025-04-07 14:50:00|10398.5|10396.5|10396.1|10394.1|10400.4|10398.4|10394.2|10392.2|12252
1744037700000|2025-04-07 14:55:00|10396.5|10394.5|10394.9|10392.9|10398.5|10396.5|10394|10392|9204
1744038000000|2025-04-07 15:00:00|10395.3|10393.3|10393.4|10391.4|10399.2|10397.2|10392.6|10390.6|8769
1744038300000|2025-04-07 15:05:00|10393|10391|10400.8|10398.8|10401.6|10399.6|10393|10391|7957
1744038600000|2025-04-07 15:10:00|10401.2|10399.2|10409.6|10407.6|10409.8|10407.8|10399.6|10397.6|7149
1744038900000|2025-04-07 15:15:00|10409.4|10407.4|10407.1|10405.1|10416|10414|10404.3|10402.3|14130
1744039200000|2025-04-07 15:20:00|10407.3|10405.3|10411.4|10409.4|10412.1|10410.1|10404.9|10402.9|6462
1744039500000|2025-04-07 15:25:00|10411.2|10409.2|10406.7|10404.7|10411.7|10409.7|10406.7|10404.7|5304
1744039800000|2025-04-07 15:30:00|10406.3|10404.3|10402.4|10400.4|10406.5|10404.5|10401.6|10399.6|5338
1744040100000|2025-04-07 15:35:00|10402|10400|10401.6|10399.6|10402.2|10400.2|10397.7|10395.7|4361
1744040400000|2025-04-07 15:40:00|10402|10400|10398.9|10396.9|10402|10400|10397.3|10395.3|3666
1744040700000|2025-04-07 15:45:00|10399|10397|10401.6|10399.6|10403.5|10401.5|10398.5|10396.5|4164
1744041000000|2025-04-07 15:50:00|10401.8|10399.8|10403.5|10401.5|10404.3|10402.3|10398.9|10396.9|4392
1744041300000|2025-04-07 15:55:00|10403.3|10401.3|10400|10398|10403.5|10401.5|10399.2|10397.2|4513
1744041600000|2025-04-07 16:00:00|10400.4|10398.4|10399.6|10397.6|10402|10400|10397.7|10395.7|4394
1744041900000|2025-04-07 16:05:00|10399.2|10397.2|10400|10398|10402.4|10400.4|10399.2|10397.2|3302
1744042200000|2025-04-07 16:10:00|10399.6|10397.6|10398.9|10396.9|10400.4|10398.4|10397.5|10395.5|3910
1744042500000|2025-04-07 16:15:00|10398.5|10396.5|10399.6|10397.6|10402.8|10400.8|10398.1|10396.1|3946
1744042800000|2025-04-07 16:20:00|10400|10398|10399.6|10397.6|10403.5|10401.5|10398.9|10396.9|3952
1744043100000|2025-04-07 16:25:00|10399.4|10397.4|10397.7|10395.7|10399.8|10397.8|10396.9|10394.9|3283
1744043400000|2025-04-07 16:30:00|10398.1|10396.1|10397.1|10395.1|10398.9|10396.9|10396.5|10394.5|2923
1744043700000|2025-04-07 16:35:00|10397.3|10395.3|10398.9|10396.9|10399.6|10397.6|10396.9|10394.9|1908
1744044000000|2025-04-07 16:40:00|10398.7|10396.7|10398.5|10396.5|10400|10398|10398.1|10396.1|2498
1744044300000|2025-04-07 16:45:00|10398.9|10396.9|10398.7|10396.7|10399.6|10397.6|10398.1|10396.1|1793
1744044600000|2025-04-07 16:50:00|10398.5|10396.5|10397.7|10395.7|10400|10398|10397.5|10395.5|3517
1744044900000|2025-04-07 16:55:00|10397.5|10395.5|10401.6|10399.6|10402.4|10400.4|10397.3|10395.3|4957
1744045200000|2025-04-07 17:00:00|10401.2|10399.2|10400.4|10398.4|10401.6|10399.6|10394.8|10392.8|6425
1744045500000|2025-04-07 17:05:00|10400.6|10398.6|10401.2|10399.2|10402|10400|10399|10397|4442
1744045800000|2025-04-07 17:10:00|10401.6|10399.6|10396.5|10394.5|10403.5|10401.5|10396.5|10394.5|3785
1744046100000|2025-04-07 17:15:00|10396.9|10394.9|10393.8|10391.8|10398.5|10396.5|10393|10391|11034
1744046400000|2025-04-07 17:20:00|10394.2|10392.2|10393.6|10391.6|10394.9|10392.9|10392.2|10390.2|3561
1744046700000|2025-04-07 17:25:00|10393.4|10391.4|10390.3|10388.3|10394.6|10392.6|10389.9|10387.9|3246
1744047000000|2025-04-07 17:30:00|10390.6|10388.6|10391.4|10389.4|10393.8|10391.8|10390.6|10388.6|2186
1744047300000|2025-04-07 17:35:00|10391|10389|10390.3|10388.3|10392.2|10390.2|10389.5|10387.5|6460
1744047600000|2025-04-07 17:40:00|10389.7|10387.7|10388.3|10386.3|10391.8|10389.8|10388.3|10386.3|3574
1744047900000|2025-04-07 17:45:00|10388.7|10386.7|10388.3|10386.3|10394.6|10392.6|10387.1|10385.1|5994
1744048200000|2025-04-07 17:50:00|10388.7|10386.7|10390.3|10388.3|10391.8|10389.8|10387.9|10385.9|3953
1744048500000|2025-04-07 17:55:00|10390.5|10388.5|10392.2|10390.2|10393|10391|10390.3|10388.3|2911
1744048800000|2025-04-07 18:00:00|10392|10390|10393|10391|10393.4|10391.4|10390.6|10388.6|4354
1744049100000|2025-04-07 18:05:00|10393.4|10391.4|10392.2|10390.2|10394.9|10392.9|10391.8|10389.8|3284
1744049400000|2025-04-07 18:10:00|10392.4|10390.4|10394.6|10392.6|10395.7|10393.7|10390.6|10388.6|4284
1744049700000|2025-04-07 18:15:00|10394.9|10392.9|10391.8|10389.8|10395.7|10393.7|10391.8|10389.8|3424
1744050000000|2025-04-07 18:20:00|10392|10390|10391|10389|10393.6|10391.6|10390.3|10388.3|3561
1744050300000|2025-04-07 18:25:00|10390.8|10388.8|10395.3|10393.3|10395.7|10393.7|10390.6|10388.6|2785
1744050600000|2025-04-07 18:30:00|10394.9|10392.9|10396.3|10394.3|10396.9|10394.9|10394.6|10392.6|3507
1744050900000|2025-04-07 18:35:00|10396.5|10394.5|10393.4|10391.4|10396.9|10394.9|10392.6|10390.6|2946
1744051200000|2025-04-07 18:40:00|10393.8|10391.8|10394.9|10392.9|10396.1|10394.1|10393.4|10391.4|3529
1744051500000|2025-04-07 18:45:00|10394.6|10392.6|10395.7|10393.7|10396.9|10394.9|10393.8|10391.8|3178
1744051800000|2025-04-07 18:50:00|10395.3|10393.3|10396.5|10394.5|10397.3|10395.3|10394.2|10392.2|3968
1744052100000|2025-04-07 18:55:00|10396.1|10394.1|10394.6|10392.6|10398.1|10396.1|10394.2|10392.2|7553
1744052400000|2025-04-07 19:00:00|10394.8|10392.8|10395.3|10393.3|10396.9|10394.9|10393.4|10391.4|7581
1744052700000|2025-04-07 19:05:00|10394.9|10392.9|10396.7|10394.7|10397.3|10395.3|10394.2|10392.2|4965
1744053000000|2025-04-07 19:10:00|10396.5|10394.5|10397.3|10395.3|10397.7|10395.7|10395.7|10393.7|5802
1744053300000|2025-04-07 19:15:00|10397.7|10395.7|10396.1|10394.1|10399.6|10397.6|10395.7|10393.7|4349
1744053600000|2025-04-07 19:20:00|10395.7|10393.7|10398.1|10396.1|10398.9|10396.9|10395.3|10393.3|3778
1744053900000|2025-04-07 19:25:00|10397.7|10395.7|10398.1|10396.1|10398.9|10396.9|10396.5|10394.5|3411
1744054200000|2025-04-07 19:30:00|10397.7|10395.7|10395.7|10393.7|10398.1|10396.1|10394.6|10392.6|2871
1744054500000|2025-04-07 19:35:00|10395.3|10393.3|10392.2|10390.2|10396.1|10394.1|10391.4|10389.4|4841
1744054800000|2025-04-07 19:40:00|10392|10390|10391.4|10389.4|10392.2|10390.2|10390.3|10388.3|5390
1744055100000|2025-04-07 19:45:00|10391|10389|10391.4|10389.4|10392.2|10390.2|10390.3|10388.3|7991
1744055400000|2025-04-07 19:50:00|10392.2|10390.2|10388.7|10386.7|10392.2|10390.2|10388.7|10386.7|6243
1744055700000|2025-04-07 19:55:00|10388.3|10386.3|10390.3|10388.3|10390.3|10388.3|10386.4|10384.4|9748
1744056000000|2025-04-07 20:00:00|10389.9|10387.9|10386.4|10384.4|10390.6|10388.6|10384.6|10382.6|7936
1744056300000|2025-04-07 20:05:00|10386|10384|10388.3|10386.3|10388.3|10386.3|10385.6|10383.6|2748
1744056600000|2025-04-07 20:10:00|10388.5|10386.5|10388.3|10386.3|10389.5|10387.5|10387.5|10385.5|2493
1744056900000|2025-04-07 20:15:00|10387.9|10385.9|10382.4|10380.4|10388.3|10386.3|10382.4|10380.4|3335
1744057200000|2025-04-07 20:20:00|10382.6|10380.6|10384.4|10382.4|10385.2|10383.2|10382.4|10380.4|3501
1744057500000|2025-04-07 20:25:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10383.6|10381.6|3205
1744057800000|2025-04-07 20:30:00|10385|10383|10385.2|10383.2|10387.1|10385.1|10383.6|10381.6|4663
1744058100000|2025-04-07 20:35:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10384.8|10382.8|1810
1744058400000|2025-04-07 20:40:00|10385.4|10383.4|10386|10384|10386.4|10384.4|10384.4|10382.4|2381
1744058700000|2025-04-07 20:45:00|10386.4|10384.4|10387.9|10385.9|10388.3|10386.3|10386.4|10384.4|3112
1744059000000|2025-04-07 20:50:00|10387.5|10385.5|10388.3|10386.3|10388.7|10386.7|10387.1|10385.1|2555
1744059300000|2025-04-07 20:55:00|10389.1|10387.1|10389.5|10387.5|10389.7|10387.7|10388.7|10386.7|1671
1744063200000|2025-04-07 22:00:00|10388.5|10386.5|10386.4|10384.4|10389.5|10387.5|10386.4|10384.4|508
1744063500000|2025-04-07 22:05:00|10386|10384|10386|10384|10386.7|10384.7|10385.6|10383.6|222
1744063800000|2025-04-07 22:10:00|10385.8|10383.8|10388.3|10386.3|10388.3|10386.3|10385.4|10383.4|609
1744064100000|2025-04-07 22:15:00|10388.7|10386.7|10387.9|10385.9|10390.3|10388.3|10387.5|10385.5|646
1744064400000|2025-04-07 22:20:00|10387.5|10385.5|10385.6|10383.6|10387.5|10385.5|10385.4|10383.4|425
1744064700000|2025-04-07 22:25:00|10386|10384|10386|10384|10386.7|10384.7|10385.6|10383.6|301
1744065000000|2025-04-07 22:30:00|10385.6|10383.6|10386.7|10384.7|10386.7|10384.7|10385.2|10383.2|445
1744065300000|2025-04-07 22:35:00|10387.1|10385.1|10387.9|10385.9|10388.7|10386.7|10387.1|10385.1|367
1744065600000|2025-04-07 22:40:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|119
1744065900000|2025-04-07 22:45:00|10388.3|10386.3|10390.6|10388.6|10390.6|10388.6|10388.3|10386.3|483
1744066200000|2025-04-07 22:50:00|10391|10389|10392.6|10390.6|10392.6|10390.6|10390.6|10388.6|957
1744066500000|2025-04-07 22:55:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391.4|10389.4|848
1744066800000|2025-04-07 23:00:00|10391.6|10389.6|10389.7|10387.7|10391.8|10389.8|10389.5|10387.5|254
1744067100000|2025-04-07 23:05:00|10389.9|10387.9|10388.3|10386.3|10389.9|10387.9|10388.3|10386.3|154
1744067400000|2025-04-07 23:10:00|10387.9|10385.9|10389.1|10387.1|10389.1|10387.1|10387.9|10385.9|327
1744067700000|2025-04-07 23:15:00|10389.3|10387.3|10389.1|10387.1|10389.9|10387.9|10388.9|10386.9|70
1744068000000|2025-04-07 23:20:00|10388.7|10386.7|10390.6|10388.6|10390.6|10388.6|10388.7|10386.7|174
1744068300000|2025-04-07 23:25:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|231
1744068600000|2025-04-07 23:30:00|10391.4|10389.4|10391.2|10389.2|10392.6|10390.6|10390.3|10388.3|567
1744068900000|2025-04-07 23:35:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|327
1744069200000|2025-04-07 23:40:00|10393|10391|10393|10391|10393.8|10391.8|10392.6|10390.6|469
1744069500000|2025-04-07 23:45:00|10392.6|10390.6|10391.4|10389.4|10393.4|10391.4|10391|10389|523
1744069800000|2025-04-07 23:50:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10390.3|10388.3|571
1744070100000|2025-04-07 23:55:00|10391.8|10389.8|10391.2|10389.2|10392.6|10390.6|10390.5|10388.5|455
1744070400000|2025-04-08 00:00:00|10391.4|10389.4|10393.8|10391.8|10396.1|10394.1|10391.4|10389.4|1687
1744070700000|2025-04-08 00:05:00|10393.4|10391.4|10390.6|10388.6|10394.2|10392.2|10390.3|10388.3|1019
1744071000000|2025-04-08 00:10:00|10390.3|10388.3|10388.7|10386.7|10390.6|10388.6|10387.9|10385.9|1016
1744071300000|2025-04-08 00:15:00|10388.9|10386.9|10384.8|10382.8|10389.1|10387.1|10383.6|10381.6|1541
1744071600000|2025-04-08 00:20:00|10385.2|10383.2|10387.1|10385.1|10387.5|10385.5|10384.8|10382.8|1316
1744071900000|2025-04-08 00:25:00|10386.7|10384.7|10389.1|10387.1|10389.1|10387.1|10386.7|10384.7|869
1744072200000|2025-04-08 00:30:00|10389.5|10387.5|10389.5|10387.5|10391.2|10389.2|10389.5|10387.5|1145
1744072500000|2025-04-08 00:35:00|10389.9|10387.9|10391.4|10389.4|10391.6|10389.6|10389.5|10387.5|1118
1744072800000|2025-04-08 00:40:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10389.5|10387.5|1453
1744073100000|2025-04-08 00:45:00|10391.8|10389.8|10390.3|10388.3|10392.2|10390.2|10388.9|10386.9|1251
1744073400000|2025-04-08 00:50:00|10389.9|10387.9|10388.3|10386.3|10391|10389|10388.3|10386.3|1546
1744073700000|2025-04-08 00:55:00|10388.5|10386.5|10394.2|10392.2|10394.9|10392.9|10388.3|10386.3|1965
1744074000000|2025-04-08 01:00:00|10394.6|10392.6|10395.7|10393.7|10397.3|10395.3|10393.8|10391.8|2743
1744074300000|2025-04-08 01:05:00|10395.9|10393.9|10393|10391|10396.1|10394.1|10392.2|10390.2|1911
1744074600000|2025-04-08 01:10:00|10392.8|10390.8|10393.8|10391.8|10394|10392|10391.8|10389.8|829
1744074900000|2025-04-08 01:15:00|10393.6|10391.6|10395.3|10393.3|10396.1|10394.1|10393.4|10391.4|854
1744075200000|2025-04-08 01:20:00|10394.9|10392.9|10394.9|10392.9|10397.3|10395.3|10393.8|10391.8|1295
1744075500000|2025-04-08 01:25:00|10394.6|10392.6|10396.1|10394.1|10396.1|10394.1|10394.2|10392.2|505
1744075800000|2025-04-08 01:30:00|10395.7|10393.7|10396.5|10394.5|10396.9|10394.9|10394.9|10392.9|770
1744076100000|2025-04-08 01:35:00|10396.1|10394.1|10394.6|10392.6|10396.9|10394.9|10394.2|10392.2|715
1744076400000|2025-04-08 01:40:00|10394.2|10392.2|10395.1|10393.1|10395.3|10393.3|10393.4|10391.4|642
1744076700000|2025-04-08 01:45:00|10395.3|10393.3|10394.2|10392.2|10395.7|10393.7|10393.6|10391.6|638
1744077000000|2025-04-08 01:50:00|10394.6|10392.6|10395.7|10393.7|10396.1|10394.1|10394.2|10392.2|567
1744077300000|2025-04-08 01:55:00|10396.1|10394.1|10394.9|10392.9|10396.1|10394.1|10394.6|10392.6|450
1744077600000|2025-04-08 02:00:00|10395.1|10393.1|10395.5|10393.5|10396.1|10394.1|10394.9|10392.9|481
1744077900000|2025-04-08 02:05:00|10395.3|10393.3|10396.9|10394.9|10397.3|10395.3|10395.3|10393.3|967
1744078200000|2025-04-08 02:10:00|10396.5|10394.5|10394.9|10392.9|10396.5|10394.5|10394.8|10392.8|814
1744078500000|2025-04-08 02:15:00|10394.6|10392.6|10395.7|10393.7|10395.7|10393.7|10394.6|10392.6|305
1744078800000|2025-04-08 02:20:00|10395.3|10393.3|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|339
1744079100000|2025-04-08 02:25:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|122
1744079400000|2025-04-08 02:30:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|131
1744079700000|2025-04-08 02:35:00|10394.9|10392.9|10396.1|10394.1|10396.1|10394.1|10394.9|10392.9|678
1744080000000|2025-04-08 02:40:00|10395.7|10393.7|10396.7|10394.7|10397.3|10395.3|10395.7|10393.7|414
1744080300000|2025-04-08 02:45:00|10396.5|10394.5|10398.1|10396.1|10398.1|10396.1|10396.5|10394.5|402
1744080600000|2025-04-08 02:50:00|10397.7|10395.7|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|694
1744080900000|2025-04-08 02:55:00|10397.7|10395.7|10398.9|10396.9|10398.9|10396.9|10397.7|10395.7|494
1744081200000|2025-04-08 03:00:00|10398.7|10396.7|10398.7|10396.7|10399.6|10397.6|10398.5|10396.5|1129
1744081500000|2025-04-08 03:05:00|10398.9|10396.9|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|419
1744081800000|2025-04-08 03:10:00|10399.2|10397.2|10399.6|10397.6|10400.2|10398.2|10398.9|10396.9|672
1744082100000|2025-04-08 03:15:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|415
1744082400000|2025-04-08 03:20:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|138
1744082700000|2025-04-08 03:25:00|10400|10398|10399.6|10397.6|10400|10398|10399.2|10397.2|658
1744083000000|2025-04-08 03:30:00|10400|10398|10400|10398|10401.2|10399.2|10399.4|10397.4|1109
1744083300000|2025-04-08 03:35:00|10399.8|10397.8|10398.9|10396.9|10400|10398|10398.9|10396.9|580
1744083600000|2025-04-08 03:40:00|10398.5|10396.5|10398.9|10396.9|10399.2|10397.2|10397.3|10395.3|1763
1744083900000|2025-04-08 03:45:00|10399.2|10397.2|10399.6|10397.6|10400|10398|10398.5|10396.5|658
1744084200000|2025-04-08 03:50:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|80
1744084500000|2025-04-08 03:55:00|10399.2|10397.2|10399.6|10397.6|10400|10398|10399.2|10397.2|287
1744084800000|2025-04-08 04:00:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|600
1744085100000|2025-04-08 04:05:00|10399.4|10397.4|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|243
1744085400000|2025-04-08 04:10:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.5|10396.5|567
1744085700000|2025-04-08 04:15:00|10399|10397|10398.5|10396.5|10399.2|10397.2|10398.3|10396.3|223
1744086000000|2025-04-08 04:20:00|10398.9|10396.9|10397.7|10395.7|10398.9|10396.9|10397.3|10395.3|496
1744086300000|2025-04-08 04:25:00|10398.1|10396.1|10397.7|10395.7|10398.5|10396.5|10397.7|10395.7|202
1744086600000|2025-04-08 04:30:00|10398.1|10396.1|10398.9|10396.9|10399.2|10397.2|10398.1|10396.1|183
1744086900000|2025-04-08 04:35:00|10398.5|10396.5|10398.9|10396.9|10399.6|10397.6|10398.1|10396.1|583
1744087200000|2025-04-08 04:40:00|10398.5|10396.5|10398.9|10396.9|10399.6|10397.6|10398.5|10396.5|232
1744087500000|2025-04-08 04:45:00|10399|10397|10398.9|10396.9|10400|10398|10398.9|10396.9|637
1744087800000|2025-04-08 04:50:00|10399.2|10397.2|10397.7|10395.7|10399.2|10397.2|10397.7|10395.7|303
1744088100000|2025-04-08 04:55:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.3|10395.3|218
1744088400000|2025-04-08 05:00:00|10397.3|10395.3|10398.1|10396.1|10398.5|10396.5|10397.3|10395.3|457
1744088700000|2025-04-08 05:05:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10397.7|10395.7|247
1744089000000|2025-04-08 05:10:00|10398.1|10396.1|10398.9|10396.9|10399.2|10397.2|10397.7|10395.7|293
1744089300000|2025-04-08 05:15:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|859
1744089600000|2025-04-08 05:20:00|10398.9|10396.9|10398.5|10396.5|10399.4|10397.4|10398.1|10396.1|275
1744089900000|2025-04-08 05:25:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|459
1744090200000|2025-04-08 05:30:00|10398.3|10396.3|10398.3|10396.3|10398.5|10396.5|10397.5|10395.5|448
1744090500000|2025-04-08 05:35:00|10398.5|10396.5|10395.7|10393.7|10398.5|10396.5|10395.3|10393.3|645
1744090800000|2025-04-08 05:40:00|10395.3|10393.3|10396.1|10394.1|10396.5|10394.5|10395.3|10393.3|610
1744091100000|2025-04-08 05:45:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|442
1744091400000|2025-04-08 05:50:00|10396.1|10394.1|10395.7|10393.7|10396.9|10394.9|10395.5|10393.5|419
1744091700000|2025-04-08 05:55:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|409
1744092000000|2025-04-08 06:00:00|10395.7|10393.7|10394.9|10392.9|10397.3|10395.3|10394.8|10392.8|1914
1744092300000|2025-04-08 06:05:00|10394.6|10392.6|10393.6|10391.6|10395.3|10393.3|10393.4|10391.4|1109
1744092600000|2025-04-08 06:10:00|10393.4|10391.4|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|612
1744092900000|2025-04-08 06:15:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|514
1744093200000|2025-04-08 06:20:00|10394.4|10392.4|10394.9|10392.9|10395.3|10393.3|10394.4|10392.4|738
1744093500000|2025-04-08 06:25:00|10394.6|10392.6|10396.1|10394.1|10396.1|10394.1|10394.2|10392.2|939
1744093800000|2025-04-08 06:30:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10395.3|10393.3|962
1744094100000|2025-04-08 06:35:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10395.7|10393.7|1128
1744094400000|2025-04-08 06:40:00|10396.5|10394.5|10394.6|10392.6|10396.9|10394.9|10394.2|10392.2|513
1744094700000|2025-04-08 06:45:00|10395.3|10393.3|10396.1|10394.1|10396.1|10394.1|10394.2|10392.2|798
1744095000000|2025-04-08 06:50:00|10395.9|10393.9|10394.9|10392.9|10396.1|10394.1|10394.9|10392.9|824
1744095300000|2025-04-08 06:55:00|10395.1|10393.1|10396.5|10394.5|10397.3|10395.3|10394.9|10392.9|1049
1744095600000|2025-04-08 07:00:00|10396.9|10394.9|10394.6|10392.6|10398.1|10396.1|10393.4|10391.4|2324
1744095900000|2025-04-08 07:05:00|10394.2|10392.2|10396.9|10394.9|10398.1|10396.1|10393.4|10391.4|1385
1744096200000|2025-04-08 07:10:00|10396.5|10394.5|10394.9|10392.9|10397.7|10395.7|10394.2|10392.2|1947
1744096500000|2025-04-08 07:15:00|10395.3|10393.3|10396.1|10394.1|10396.5|10394.5|10394.6|10392.6|2219
1744096800000|2025-04-08 07:20:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10394.6|10392.6|2418
1744097100000|2025-04-08 07:25:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10393|10391|1685
1744097400000|2025-04-08 07:30:00|10394.6|10392.6|10395.9|10393.9|10396.9|10394.9|10394.6|10392.6|2016
1744097700000|2025-04-08 07:35:00|10396.1|10394.1|10396.1|10394.1|10397.3|10395.3|10395.3|10393.3|2146
1744098000000|2025-04-08 07:40:00|10395.7|10393.7|10394.9|10392.9|10396.9|10394.9|10394.6|10392.6|1478
1744098300000|2025-04-08 07:45:00|10394.6|10392.6|10395.3|10393.3|10396.5|10394.5|10393.8|10391.8|2108
1744098600000|2025-04-08 07:50:00|10395.7|10393.7|10394.6|10392.6|10396.1|10394.1|10393.8|10391.8|1795
1744098900000|2025-04-08 07:55:00|10394.9|10392.9|10391.8|10389.8|10394.9|10392.9|10391.8|10389.8|2239
1744099200000|2025-04-08 08:00:00|10391.6|10389.6|10391.8|10389.8|10392.2|10390.2|10390.6|10388.6|4895
1744099500000|2025-04-08 08:05:00|10392.2|10390.2|10394|10392|10394.2|10392.2|10392.2|10390.2|1184
1744099800000|2025-04-08 08:10:00|10393.8|10391.8|10395.3|10393.3|10395.7|10393.7|10393.8|10391.8|1266
1744100100000|2025-04-08 08:15:00|10395.7|10393.7|10395.3|10393.3|10396.5|10394.5|10394.9|10392.9|1645
1744100400000|2025-04-08 08:20:00|10395.5|10393.5|10394.9|10392.9|10395.7|10393.7|10393|10391|1472
1744100700000|2025-04-08 08:25:00|10395.3|10393.3|10394|10392|10396.1|10394.1|10393.8|10391.8|1140
1744101000000|2025-04-08 08:30:00|10393.8|10391.8|10393.4|10391.4|10395.3|10393.3|10393|10391|1007
1744101300000|2025-04-08 08:35:00|10393|10391|10391|10389|10393.4|10391.4|10390.6|10388.6|892
1744101600000|2025-04-08 08:40:00|10390.6|10388.6|10390.3|10388.3|10391|10389|10389.9|10387.9|1923
1744101900000|2025-04-08 08:45:00|10390.6|10388.6|10390.5|10388.5|10391.4|10389.4|10389.9|10387.9|1693
1744102200000|2025-04-08 08:50:00|10390.6|10388.6|10390.6|10388.6|10391.8|10389.8|10389.9|10387.9|1211
1744102500000|2025-04-08 08:55:00|10390.3|10388.3|10388.3|10386.3|10391|10389|10388.3|10386.3|2825
1744102800000|2025-04-08 09:00:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10387.5|10385.5|1731
1744103100000|2025-04-08 09:05:00|10388.9|10386.9|10388.3|10386.3|10389.5|10387.5|10388.3|10386.3|1286
1744103400000|2025-04-08 09:10:00|10388.7|10386.7|10389.5|10387.5|10389.5|10387.5|10387.5|10385.5|1968
1744103700000|2025-04-08 09:15:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10388.7|10386.7|1042
1744104000000|2025-04-08 09:20:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.1|10387.1|1040
1744104300000|2025-04-08 09:25:00|10391|10389|10391.4|10389.4|10392.6|10390.6|10391|10389|1242
1744104600000|2025-04-08 09:30:00|10391.2|10389.2|10391|10389|10391.8|10389.8|10390.6|10388.6|867
1744104900000|2025-04-08 09:35:00|10391.4|10389.4|10390.3|10388.3|10391.6|10389.6|10389.9|10387.9|1370
1744105200000|2025-04-08 09:40:00|10390.5|10388.5|10391|10389|10391.4|10389.4|10390.3|10388.3|1256
1744105500000|2025-04-08 09:45:00|10390.6|10388.6|10391|10389|10391.8|10389.8|10390.6|10388.6|705
1744105800000|2025-04-08 09:50:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10390.3|10388.3|1266
1744106100000|2025-04-08 09:55:00|10392|10390|10393.8|10391.8|10394.2|10392.2|10391.8|10389.8|1220
1744106400000|2025-04-08 10:00:00|10393.4|10391.4|10393.4|10391.4|10394.9|10392.9|10393.4|10391.4|2304
1744106700000|2025-04-08 10:05:00|10393|10391|10393.4|10391.4|10394.2|10392.2|10393|10391|763
1744107000000|2025-04-08 10:10:00|10393.6|10391.6|10394.9|10392.9|10395.3|10393.3|10393.4|10391.4|1092
1744107300000|2025-04-08 10:15:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1099
1744107600000|2025-04-08 10:20:00|10395.3|10393.3|10394.9|10392.9|10396.1|10394.1|10394.6|10392.6|1604
1744107900000|2025-04-08 10:25:00|10395.3|10393.3|10396.5|10394.5|10396.9|10394.9|10395.3|10393.3|1712
1744108200000|2025-04-08 10:30:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|890
1744108500000|2025-04-08 10:35:00|10397.3|10395.3|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|1531
1744108800000|2025-04-08 10:40:00|10396.5|10394.5|10395.3|10393.3|10396.5|10394.5|10394.6|10392.6|1729
1744109100000|2025-04-08 10:45:00|10395.7|10393.7|10396.9|10394.9|10396.9|10394.9|10395.3|10393.3|1145
1744109400000|2025-04-08 10:50:00|10397.3|10395.3|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|1699
1744109700000|2025-04-08 10:55:00|10397.1|10395.1|10396.5|10394.5|10397.3|10395.3|10395.7|10393.7|1399
1744110000000|2025-04-08 11:00:00|10396.1|10394.1|10394.9|10392.9|10396.9|10394.9|10394.6|10392.6|1541
1744110300000|2025-04-08 11:05:00|10394.6|10392.6|10391.8|10389.8|10394.6|10392.6|10391.4|10389.4|3230
1744110600000|2025-04-08 11:10:00|10391.6|10389.6|10391|10389|10392.6|10390.6|10389.9|10387.9|3069
1744110900000|2025-04-08 11:15:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10389.1|10387.1|2768
1744111200000|2025-04-08 11:20:00|10391.4|10389.4|10389.1|10387.1|10391.4|10389.4|10388.7|10386.7|2832
1744111500000|2025-04-08 11:25:00|10388.7|10386.7|10387.9|10385.9|10389.5|10387.5|10387.7|10385.7|2301
1744111800000|2025-04-08 11:30:00|10388.3|10386.3|10386|10384|10388.3|10386.3|10385.6|10383.6|4788
1744112100000|2025-04-08 11:35:00|10385.8|10383.8|10384|10382|10386.4|10384.4|10383.2|10381.2|8264
1744112400000|2025-04-08 11:40:00|10384.4|10382.4|10382.8|10380.8|10385.2|10383.2|10382.8|10380.8|2853
1744112700000|2025-04-08 11:45:00|10382.4|10380.4|10383.2|10381.2|10385.2|10383.2|10382.4|10380.4|4387
1744113000000|2025-04-08 11:50:00|10382.8|10380.8|10384|10382|10384.8|10382.8|10382.1|10380.1|3323
1744113300000|2025-04-08 11:55:00|10383.6|10381.6|10384|10382|10384|10382|10382.8|10380.8|3710
1744113600000|2025-04-08 12:00:00|10383.6|10381.6|10383.6|10381.6|10384.8|10382.8|10382.6|10380.6|4321
1744113900000|2025-04-08 12:05:00|10384|10382|10385.6|10383.6|10386|10384|10384|10382|7023
1744114200000|2025-04-08 12:10:00|10385.2|10383.2|10384|10382|10385.6|10383.6|10383.2|10381.2|5281
1744114500000|2025-04-08 12:15:00|10383.6|10381.6|10383.6|10381.6|10385.2|10383.2|10382.8|10380.8|3317
1744114800000|2025-04-08 12:20:00|10384|10382|10386|10384|10386.4|10384.4|10384|10382|5549
1744115100000|2025-04-08 12:25:00|10386.4|10384.4|10384|10382|10387.1|10385.1|10383.6|10381.6|3274
1744115400000|2025-04-08 12:30:00|10383.6|10381.6|10382.8|10380.8|10384|10382|10382.1|10380.1|4557
1744115700000|2025-04-08 12:35:00|10382.4|10380.4|10383.6|10381.6|10383.6|10381.6|10381.7|10379.7|3943
1744116000000|2025-04-08 12:40:00|10383.8|10381.8|10383.2|10381.2|10384|10382|10382.4|10380.4|3542
1744116300000|2025-04-08 12:45:00|10383.6|10381.6|10383.2|10381.2|10384.4|10382.4|10382.8|10380.8|3994
1744116600000|2025-04-08 12:50:00|10383.6|10381.6|10384.4|10382.4|10384.8|10382.8|10383.2|10381.2|4029
1744116900000|2025-04-08 12:55:00|10384|10382|10382.4|10380.4|10384.4|10382.4|10382.1|10380.1|5257
1744117200000|2025-04-08 13:00:00|10382.6|10380.6|10380.9|10378.9|10383.2|10381.2|10380.5|10378.5|4899
1744117500000|2025-04-08 13:05:00|10381.3|10379.3|10379.3|10377.3|10382.8|10380.8|10378.1|10376.1|31395
1744117800000|2025-04-08 13:10:00|10379.7|10377.7|10375.4|10373.4|10380.1|10378.1|10374.6|10372.6|10668
1744118100000|2025-04-08 13:15:00|10375.8|10373.8|10373.9|10371.9|10375.8|10373.8|10372.7|10370.7|7741
1744118400000|2025-04-08 13:20:00|10374.2|10372.2|10373.5|10371.5|10374.6|10372.6|10372.3|10370.3|5362
1744118700000|2025-04-08 13:25:00|10373.1|10371.1|10371.1|10369.1|10373.1|10371.1|10369.9|10367.9|8268
1744119000000|2025-04-08 13:30:00|10370.7|10368.7|10374.2|10372.2|10375.4|10373.4|10370.3|10368.3|12548
1744119300000|2025-04-08 13:35:00|10374.6|10372.6|10376.2|10374.2|10376.2|10374.2|10373.1|10371.1|11966
1744119600000|2025-04-08 13:40:00|10375.8|10373.8|10375.4|10373.4|10378|10376|10374.2|10372.2|7825
1744119900000|2025-04-08 13:45:00|10375|10373|10376.6|10374.6|10376.8|10374.8|10373.5|10371.5|5624
1744120200000|2025-04-08 13:50:00|10377|10375|10376.6|10374.6|10377.8|10375.8|10375.4|10373.4|6342
1744120500000|2025-04-08 13:55:00|10376.4|10374.4|10374.6|10372.6|10377|10375|10373.9|10371.9|4127
1744120800000|2025-04-08 14:00:00|10374.2|10372.2|10372.3|10370.3|10375|10373|10371.9|10369.9|5438
1744121100000|2025-04-08 14:05:00|10372.7|10370.7|10373.9|10371.9|10375.8|10373.8|10372.3|10370.3|8958
1744121400000|2025-04-08 14:10:00|10373.5|10371.5|10373.5|10371.5|10375.8|10373.8|10373.1|10371.1|6409
1744121700000|2025-04-08 14:15:00|10373.1|10371.1|10371.9|10369.9|10373.5|10371.5|10371.5|10369.5|6244
1744122000000|2025-04-08 14:20:00|10372.3|10370.3|10373.1|10371.1|10373.5|10371.5|10371.1|10369.1|5033
1744122300000|2025-04-08 14:25:00|10373.5|10371.5|10374.6|10372.6|10374.6|10372.6|10372.3|10370.3|5616
1744122600000|2025-04-08 14:30:00|10374.2|10372.2|10375.4|10373.4|10376.6|10374.6|10374.2|10372.2|4658
1744122900000|2025-04-08 14:35:00|10375|10373|10374.2|10372.2|10375.8|10373.8|10373.1|10371.1|3360
1744123200000|2025-04-08 14:40:00|10374.6|10372.6|10376.6|10374.6|10376.6|10374.6|10374.2|10372.2|4019
1744123500000|2025-04-08 14:45:00|10376.2|10374.2|10378.1|10376.1|10378.1|10376.1|10375.8|10373.8|4265
1744123800000|2025-04-08 14:50:00|10377.8|10375.8|10379.7|10377.7|10379.7|10377.7|10377|10375|4981
1744124100000|2025-04-08 14:55:00|10379.9|10377.9|10380.7|10378.7|10381.3|10379.3|10379.3|10377.3|6975
1744124400000|2025-04-08 15:00:00|10380.9|10378.9|10378.9|10376.9|10381.3|10379.3|10378.1|10376.1|5725
1744124700000|2025-04-08 15:05:00|10379.3|10377.3|10380.5|10378.5|10381.3|10379.3|10378.5|10376.5|5468
1744125000000|2025-04-08 15:10:00|10380.1|10378.1|10382.8|10380.8|10383.2|10381.2|10380.1|10378.1|4582
1744125300000|2025-04-08 15:15:00|10383.2|10381.2|10383.2|10381.2|10384.8|10382.8|10381.3|10379.3|7122
1744125600000|2025-04-08 15:20:00|10382.8|10380.8|10384.4|10382.4|10384.8|10382.8|10381.7|10379.7|5083
1744125900000|2025-04-08 15:25:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10383.2|10381.2|5650
1744126200000|2025-04-08 15:30:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10382.8|10380.8|3837
1744126500000|2025-04-08 15:35:00|10384.4|10382.4|10382.8|10380.8|10384.8|10382.8|10381.3|10379.3|4409
1744126800000|2025-04-08 15:40:00|10383.2|10381.2|10382.8|10380.8|10383.6|10381.6|10381.7|10379.7|2973
1744127100000|2025-04-08 15:45:00|10382.4|10380.4|10385.2|10383.2|10385.2|10383.2|10381.7|10379.7|2950
1744127400000|2025-04-08 15:50:00|10384.8|10382.8|10385.6|10383.6|10386.7|10384.7|10384.8|10382.8|4655
1744127700000|2025-04-08 15:55:00|10386|10384|10384|10382|10386|10384|10383.6|10381.6|2320
1744128000000|2025-04-08 16:00:00|10384.8|10382.8|10384.4|10382.4|10385.6|10383.6|10384|10382|4315
1744128300000|2025-04-08 16:05:00|10384|10382|10385.2|10383.2|10386|10384|10383.2|10381.2|5120
1744128600000|2025-04-08 16:10:00|10384.8|10382.8|10385.6|10383.6|10386|10384|10383.2|10381.2|3468
1744128900000|2025-04-08 16:15:00|10386|10384|10387.1|10385.1|10387.5|10385.5|10385.6|10383.6|3619
1744129200000|2025-04-08 16:20:00|10387.5|10385.5|10387.5|10385.5|10388.3|10386.3|10386.4|10384.4|4290
1744129500000|2025-04-08 16:25:00|10387.9|10385.9|10386|10384|10388.7|10386.7|10386|10384|4158
1744129800000|2025-04-08 16:30:00|10385.6|10383.6|10387.5|10385.5|10389.5|10387.5|10385.2|10383.2|7387
1744130100000|2025-04-08 16:35:00|10387.1|10385.1|10390.3|10388.3|10391.8|10389.8|10386.7|10384.7|8935
1744130400000|2025-04-08 16:40:00|10390.6|10388.6|10394.2|10392.2|10395.7|10393.7|10389.9|10387.9|19185
1744130700000|2025-04-08 16:45:00|10394.6|10392.6|10392.2|10390.2|10394.9|10392.9|10390.6|10388.6|8392
1744131000000|2025-04-08 16:50:00|10391.8|10389.8|10391.8|10389.8|10393.2|10391.2|10391|10389|6382
1744131300000|2025-04-08 16:55:00|10391.4|10389.4|10392.6|10390.6|10393.4|10391.4|10389.9|10387.9|9654
1744131600000|2025-04-08 17:00:00|10393|10391|10387.9|10385.9|10393.4|10391.4|10387.9|10385.9|10660
1744131900000|2025-04-08 17:05:00|10388.3|10386.3|10393|10391|10393|10391|10386.7|10384.7|12772
1744132200000|2025-04-08 17:10:00|10393.2|10391.2|10392.2|10390.2|10395.3|10393.3|10391.4|10389.4|11571
1744132500000|2025-04-08 17:15:00|10392.6|10390.6|10389.9|10387.9|10392.6|10390.6|10387.1|10385.1|10465
1744132800000|2025-04-08 17:20:00|10390.3|10388.3|10392.2|10390.2|10394.2|10392.2|10389.9|10387.9|8333
1744133100000|2025-04-08 17:25:00|10391.8|10389.8|10399.2|10397.2|10399.6|10397.6|10391.8|10389.8|10129
1744133400000|2025-04-08 17:30:00|10399.6|10397.6|10398.5|10396.5|10400.4|10398.4|10397.3|10395.3|12260
1744133700000|2025-04-08 17:35:00|10398.9|10396.9|10394.9|10392.9|10398.9|10396.9|10391.4|10389.4|13716
1744134000000|2025-04-08 17:40:00|10395.1|10393.1|10391|10389|10395.3|10393.3|10389.5|10387.5|12762
1744134300000|2025-04-08 17:45:00|10390.6|10388.6|10396.1|10394.1|10396.9|10394.9|10390.6|10388.6|10358
1744134600000|2025-04-08 17:50:00|10395.7|10393.7|10391|10389|10396.9|10394.9|10389.9|10387.9|9406
1744134900000|2025-04-08 17:55:00|10391.4|10389.4|10388.7|10386.7|10391.4|10389.4|10388.3|10386.3|7162
1744135200000|2025-04-08 18:00:00|10389.5|10387.5|10388.3|10386.3|10390.3|10388.3|10387.9|10385.9|6332
1744135500000|2025-04-08 18:05:00|10388.7|10386.7|10392.6|10390.6|10394.6|10392.6|10388.7|10386.7|10689
1744135800000|2025-04-08 18:10:00|10392.2|10390.2|10395.7|10393.7|10396.1|10394.1|10391.8|10389.8|9109
1744136100000|2025-04-08 18:15:00|10396.1|10394.1|10393.6|10391.6|10396.1|10394.1|10393|10391|7542
1744136400000|2025-04-08 18:20:00|10393.8|10391.8|10394.9|10392.9|10396.5|10394.5|10393.4|10391.4|6041
1744136700000|2025-04-08 18:25:00|10395.3|10393.3|10396.5|10394.5|10397.3|10395.3|10394.9|10392.9|6229
1744137000000|2025-04-08 18:30:00|10396.9|10394.9|10395.7|10393.7|10396.9|10394.9|10390.6|10388.6|10237
1744137300000|2025-04-08 18:35:00|10396.1|10394.1|10395.7|10393.7|10398.1|10396.1|10394.9|10392.9|5389
1744137600000|2025-04-08 18:40:00|10396.1|10394.1|10397.7|10395.7|10397.7|10395.7|10395.5|10393.5|5679
1744137900000|2025-04-08 18:45:00|10397.3|10395.3|10393.8|10391.8|10397.3|10395.3|10393|10391|8046
1744138200000|2025-04-08 18:50:00|10393.4|10391.4|10393.4|10391.4|10395.3|10393.3|10392.6|10390.6|5517
1744138500000|2025-04-08 18:55:00|10393|10391|10394.6|10392.6|10396.1|10394.1|10393|10391|9058
1744138800000|2025-04-08 19:00:00|10394.2|10392.2|10398.1|10396.1|10398.5|10396.5|10393.8|10391.8|8985
1744139100000|2025-04-08 19:05:00|10398.5|10396.5|10402|10400|10402.4|10400.4|10397.7|10395.7|7186
1744139400000|2025-04-08 19:10:00|10402.4|10400.4|10405.5|10403.5|10406.3|10404.3|10401.2|10399.2|6965
1744139700000|2025-04-08 19:15:00|10405.1|10403.1|10405.9|10403.9|10407.8|10405.8|10404.3|10402.3|7923
1744140000000|2025-04-08 19:20:00|10406.3|10404.3|10402.4|10400.4|10406.7|10404.7|10401.8|10399.8|9566
1744140300000|2025-04-08 19:25:00|10402.2|10400.2|10402.4|10400.4|10404.3|10402.3|10400.4|10398.4|9109
1744140600000|2025-04-08 19:30:00|10402.8|10400.8|10402.4|10400.4|10403.9|10401.9|10401.6|10399.6|4875
1744140900000|2025-04-08 19:35:00|10402.8|10400.8|10407.1|10405.1|10407.8|10405.8|10402.8|10400.8|6060
1744141200000|2025-04-08 19:40:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10403.9|10401.9|8641
1744141500000|2025-04-08 19:45:00|10407.6|10405.6|10407.4|10405.4|10408.2|10406.2|10405.9|10403.9|7561
1744141800000|2025-04-08 19:50:00|10407.1|10405.1|10399.6|10397.6|10407.4|10405.4|10399.2|10397.2|10451
1744142100000|2025-04-08 19:55:00|10400.4|10398.4|10398.9|10396.9|10403.1|10401.1|10397.7|10395.7|14346
1744142400000|2025-04-08 20:00:00|10399.2|10397.2|10399.2|10397.2|10400.4|10398.4|10396.9|10394.9|6074
1744142700000|2025-04-08 20:05:00|10399.4|10397.4|10399.6|10397.6|10400.4|10398.4|10398.9|10396.9|11433
1744143000000|2025-04-08 20:10:00|10399.8|10397.8|10401.2|10399.2|10401.6|10399.6|10398.9|10396.9|4909
1744143300000|2025-04-08 20:15:00|10400.8|10398.8|10399.6|10397.6|10401.2|10399.2|10399.2|10397.2|4019
1744143600000|2025-04-08 20:20:00|10400|10398|10397.7|10395.7|10400.8|10398.8|10396.9|10394.9|8633
1744143900000|2025-04-08 20:25:00|10398.1|10396.1|10393.8|10391.8|10398.1|10396.1|10392.6|10390.6|15654
1744144200000|2025-04-08 20:30:00|10393.4|10391.4|10392.6|10390.6|10393.8|10391.8|10391.8|10389.8|4561
1744144500000|2025-04-08 20:35:00|10392.2|10390.2|10396.5|10394.5|10396.9|10394.9|10391.8|10389.8|11184
1744144800000|2025-04-08 20:40:00|10396.1|10394.1|10398.1|10396.1|10398.9|10396.9|10396.1|10394.1|8035
1744145100000|2025-04-08 20:45:00|10397.7|10395.7|10397.3|10395.3|10398.1|10396.1|10396.5|10394.5|5297
1744145400000|2025-04-08 20:50:00|10397.7|10395.7|10398.1|10396.1|10398.5|10396.5|10396.9|10394.9|4676
1744145700000|2025-04-08 20:55:00|10397.9|10395.9|10397.1|10395.1|10398.1|10396.1|10397.1|10395.1|5010
1744149600000|2025-04-08 22:00:00|10395.7|10393.7|10399.2|10397.2|10399.6|10397.6|10393|10391|1068
1744149900000|2025-04-08 22:05:00|10398.9|10396.9|10399.8|10397.8|10400|10398|10398.1|10396.1|576
1744150200000|2025-04-08 22:10:00|10400|10398|10398.5|10396.5|10400|10398|10397.9|10395.9|290
1744150500000|2025-04-08 22:15:00|10398.7|10396.7|10398.1|10396.1|10399.2|10397.2|10396.1|10394.1|430
1744150800000|2025-04-08 22:20:00|10398.3|10396.3|10401.2|10399.2|10402|10400|10398.1|10396.1|667
1744151100000|2025-04-08 22:25:00|10400.8|10398.8|10401.2|10399.2|10401.6|10399.6|10399.2|10397.2|745
1744151400000|2025-04-08 22:30:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10399.4|10397.4|635
1744151700000|2025-04-08 22:35:00|10401.2|10399.2|10403.9|10401.9|10405.1|10403.1|10400.8|10398.8|1106
1744152000000|2025-04-08 22:40:00|10403.5|10401.5|10402.8|10400.8|10404.7|10402.7|10402.4|10400.4|289
1744152300000|2025-04-08 22:45:00|10403|10401|10404.3|10402.3|10404.3|10402.3|10402.8|10400.8|458
1744152600000|2025-04-08 22:50:00|10404.1|10402.1|10402.8|10400.8|10404.1|10402.1|10402.8|10400.8|216
1744152900000|2025-04-08 22:55:00|10403.3|10401.3|10403.5|10401.5|10404.3|10402.3|10403.1|10401.1|384
1744153200000|2025-04-08 23:00:00|10403.9|10401.9|10406.3|10404.3|10406.7|10404.7|10403.9|10401.9|1062
1744153500000|2025-04-08 23:05:00|10405.9|10403.9|10407.4|10405.4|10407.8|10405.8|10405.5|10403.5|1680
1744153800000|2025-04-08 23:10:00|10407.1|10405.1|10407.4|10405.4|10407.8|10405.8|10406.3|10404.3|1545
1744154100000|2025-04-08 23:15:00|10407.8|10405.8|10406.9|10404.9|10409.4|10407.4|10406.3|10404.3|1868
1744154400000|2025-04-08 23:20:00|10406.7|10404.7|10407.8|10405.8|10408.6|10406.6|10406.7|10404.7|649
1744154700000|2025-04-08 23:25:00|10407.6|10405.6|10409.4|10407.4|10409.8|10407.8|10407.1|10405.1|1190
1744155000000|2025-04-08 23:30:00|10409|10407|10406.9|10404.9|10409|10407|10406.3|10404.3|1272
1744155300000|2025-04-08 23:35:00|10407.1|10405.1|10405.9|10403.9|10407.1|10405.1|10405.1|10403.1|953
1744155600000|2025-04-08 23:40:00|10405.7|10403.7|10407.8|10405.8|10407.8|10405.8|10404.7|10402.7|1331
1744155900000|2025-04-08 23:45:00|10407.6|10405.6|10404.7|10402.7|10407.8|10405.8|10403.9|10401.9|1217
1744156200000|2025-04-08 23:50:00|10404.9|10402.9|10405.1|10403.1|10405.5|10403.5|10404.3|10402.3|903
1744156500000|2025-04-08 23:55:00|10405.5|10403.5|10402.4|10400.4|10405.9|10403.9|10402.2|10400.2|2034
1744156800000|2025-04-09 00:00:00|10402|10400|10402.2|10400.2|10404.3|10402.3|10400.8|10398.8|3388
1744157100000|2025-04-09 00:05:00|10402|10400|10403.1|10401.1|10407.1|10405.1|10400.4|10398.4|2356
1744157400000|2025-04-09 00:10:00|10403.5|10401.5|10398.9|10396.9|10403.9|10401.9|10398.5|10396.5|3590
1744157700000|2025-04-09 00:15:00|10398.5|10396.5|10402.4|10400.4|10405.5|10403.5|10397.7|10395.7|3611
1744158000000|2025-04-09 00:20:00|10402.8|10400.8|10407.8|10405.8|10407.8|10405.8|10402|10400|2327
1744158300000|2025-04-09 00:25:00|10407.4|10405.4|10406.7|10404.7|10411|10409|10406.7|10404.7|2742
1744158600000|2025-04-09 00:30:00|10407.1|10405.1|10403.9|10401.9|10409|10407|10402.8|10400.8|2506
1744158900000|2025-04-09 00:35:00|10404.3|10402.3|10407.1|10405.1|10407.4|10405.4|10403.9|10401.9|1802
1744159200000|2025-04-09 00:40:00|10407.4|10405.4|10404.3|10402.3|10408.6|10406.6|10404.3|10402.3|2653
1744159500000|2025-04-09 00:45:00|10404.7|10402.7|10404.1|10402.1|10406.3|10404.3|10402|10400|2249
1744159800000|2025-04-09 00:50:00|10403.9|10401.9|10402.8|10400.8|10405.1|10403.1|10402.4|10400.4|2323
1744160100000|2025-04-09 00:55:00|10403.1|10401.1|10400.4|10398.4|10403.1|10401.1|10399.6|10397.6|1849
1744160400000|2025-04-09 01:00:00|10400.8|10398.8|10398.5|10396.5|10400.8|10398.8|10398.1|10396.1|2188
1744160700000|2025-04-09 01:05:00|10398.1|10396.1|10401.2|10399.2|10401.6|10399.6|10398.1|10396.1|2279
1744161000000|2025-04-09 01:10:00|10401.6|10399.6|10402.4|10400.4|10402.8|10400.8|10400.8|10398.8|1086
1744161300000|2025-04-09 01:15:00|10402.8|10400.8|10405.1|10403.1|10405.5|10403.5|10399.6|10397.6|2176
1744161600000|2025-04-09 01:20:00|10404.7|10402.7|10410.6|10408.6|10411.7|10409.7|10404.7|10402.7|3293
1744161900000|2025-04-09 01:25:00|10411|10409|10411.4|10409.4|10412.1|10410.1|10408.6|10406.6|2145
1744162200000|2025-04-09 01:30:00|10411|10409|10406.7|10404.7|10411.4|10409.4|10406.7|10404.7|1845
1744162500000|2025-04-09 01:35:00|10406.3|10404.3|10404.3|10402.3|10406.3|10404.3|10403.9|10401.9|3225
1744162800000|2025-04-09 01:40:00|10404.1|10402.1|10405.1|10403.1|10405.1|10403.1|10403.1|10401.1|1545
1744163100000|2025-04-09 01:45:00|10405.5|10403.5|10402|10400|10407.4|10405.4|10401.6|10399.6|1358
1744163400000|2025-04-09 01:50:00|10402.4|10400.4|10403.5|10401.5|10405.1|10403.1|10402|10400|2333
1744163700000|2025-04-09 01:55:00|10403.7|10401.7|10402|10400|10405.1|10403.1|10401.2|10399.2|2200
1744164000000|2025-04-09 02:00:00|10401.6|10399.6|10403.1|10401.1|10403.5|10401.5|10399.2|10397.2|2795
1744164300000|2025-04-09 02:05:00|10403.3|10401.3|10402|10400|10404.3|10402.3|10400|10398|1337
1744164600000|2025-04-09 02:10:00|10401.6|10399.6|10397.7|10395.7|10402|10400|10397.7|10395.7|1624
1744164900000|2025-04-09 02:15:00|10398.1|10396.1|10396.5|10394.5|10398.1|10396.1|10394.2|10392.2|2820
1744165200000|2025-04-09 02:20:00|10396.9|10394.9|10396.9|10394.9|10399.6|10397.6|10396.5|10394.5|2130
1744165500000|2025-04-09 02:25:00|10397.3|10395.3|10397.7|10395.7|10399.4|10397.4|10396.1|10394.1|1751
1744165800000|2025-04-09 02:30:00|10397.3|10395.3|10396.1|10394.1|10397.3|10395.3|10393.8|10391.8|2379
1744166100000|2025-04-09 02:35:00|10396.5|10394.5|10394.6|10392.6|10396.5|10394.5|10393|10391|1473
1744166400000|2025-04-09 02:40:00|10394.2|10392.2|10394.9|10392.9|10395.3|10393.3|10393.8|10391.8|788
1744166700000|2025-04-09 02:45:00|10394.6|10392.6|10395.7|10393.7|10396.1|10394.1|10393.8|10391.8|1322
1744167000000|2025-04-09 02:50:00|10396.1|10394.1|10397.3|10395.3|10397.7|10395.7|10395.3|10393.3|771
1744167300000|2025-04-09 02:55:00|10397.5|10395.5|10396.9|10394.9|10398.1|10396.1|10396.5|10394.5|650
1744167600000|2025-04-09 03:00:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10394.9|10392.9|976
1744167900000|2025-04-09 03:05:00|10397.3|10395.3|10395.3|10393.3|10397.7|10395.7|10394.9|10392.9|941
1744168200000|2025-04-09 03:10:00|10394.9|10392.9|10394.2|10392.2|10395.3|10393.3|10393|10391|1308
1744168500000|2025-04-09 03:15:00|10393.8|10391.8|10391.8|10389.8|10394.2|10392.2|10390.3|10388.3|1827
1744168800000|2025-04-09 03:20:00|10392.2|10390.2|10392.2|10390.2|10393|10391|10390.6|10388.6|1758
1744169100000|2025-04-09 03:25:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10391.4|10389.4|1807
1744169400000|2025-04-09 03:30:00|10393|10391|10390.3|10388.3|10393|10391|10389.5|10387.5|1186
1744169700000|2025-04-09 03:35:00|10390.6|10388.6|10393|10391|10393|10391|10390.3|10388.3|1579
1744170000000|2025-04-09 03:40:00|10392.6|10390.6|10391|10389|10393|10391|10389.1|10387.1|3240
1744170300000|2025-04-09 03:45:00|10390.6|10388.6|10393|10391|10393|10391|10390.3|10388.3|2060
1744170600000|2025-04-09 03:50:00|10392.6|10390.6|10390.6|10388.6|10393|10391|10390.3|10388.3|2549
1744170900000|2025-04-09 03:55:00|10390.8|10388.8|10387.1|10385.1|10392.6|10390.6|10387.1|10385.1|3538
1744171200000|2025-04-09 04:00:00|10386.7|10384.7|10386.4|10384.4|10388.7|10386.7|10382.8|10380.8|4505
1744171500000|2025-04-09 04:05:00|10386|10384|10393.2|10391.2|10393.2|10391.2|10384.8|10382.8|3216
1744171800000|2025-04-09 04:10:00|10393.4|10391.4|10388.7|10386.7|10393.4|10391.4|10387.5|10385.5|3886
1744172100000|2025-04-09 04:15:00|10388.9|10386.9|10393|10391|10393.6|10391.6|10387.5|10385.5|3971
1744172400000|2025-04-09 04:20:00|10392.6|10390.6|10390.5|10388.5|10394.2|10392.2|10390.3|10388.3|1572
1744172700000|2025-04-09 04:25:00|10390.3|10388.3|10395.5|10393.5|10397.3|10395.3|10389.9|10387.9|2105
1744173000000|2025-04-09 04:30:00|10395.3|10393.3|10390.5|10388.5|10395.5|10393.5|10390.3|10388.3|2453
1744173300000|2025-04-09 04:35:00|10390.3|10388.3|10391|10389|10393|10391|10389.1|10387.1|3293
1744173600000|2025-04-09 04:40:00|10391.2|10389.2|10391.4|10389.4|10393.8|10391.8|10391|10389|1068
1744173900000|2025-04-09 04:45:00|10391|10389|10389.9|10387.9|10391.4|10389.4|10389.1|10387.1|1513
1744174200000|2025-04-09 04:50:00|10390.3|10388.3|10391.4|10389.4|10392.4|10390.4|10389.9|10387.9|990
1744174500000|2025-04-09 04:55:00|10391.2|10389.2|10395.7|10393.7|10396.5|10394.5|10390.6|10388.6|1266
1744174800000|2025-04-09 05:00:00|10395.3|10393.3|10395.3|10393.3|10396.9|10394.9|10393.4|10391.4|1966
1744175100000|2025-04-09 05:05:00|10395.7|10393.7|10392.4|10390.4|10396.5|10394.5|10391.8|10389.8|1909
1744175400000|2025-04-09 05:10:00|10392.6|10390.6|10390.3|10388.3|10393.6|10391.6|10387.5|10385.5|2430
1744175700000|2025-04-09 05:15:00|10389.9|10387.9|10392.2|10390.2|10392.6|10390.6|10388.3|10386.3|2125
1744176000000|2025-04-09 05:20:00|10391.8|10389.8|10392.2|10390.2|10393|10391|10391|10389|2500
1744176300000|2025-04-09 05:25:00|10392.4|10390.4|10393.4|10391.4|10393.4|10391.4|10391.4|10389.4|949
1744176600000|2025-04-09 05:30:00|10393.8|10391.8|10393|10391|10395.3|10393.3|10391.4|10389.4|1130
1744176900000|2025-04-09 05:35:00|10393.4|10391.4|10391.4|10389.4|10393.8|10391.8|10391.4|10389.4|2262
1744177200000|2025-04-09 05:40:00|10391.8|10389.8|10389.1|10387.1|10391.8|10389.8|10388.3|10386.3|2213
1744177500000|2025-04-09 05:45:00|10389.5|10387.5|10386.7|10384.7|10389.9|10387.9|10386.2|10384.2|1633
1744177800000|2025-04-09 05:50:00|10387.1|10385.1|10391.4|10389.4|10391.4|10389.4|10386|10384|1639
1744178100000|2025-04-09 05:55:00|10391|10389|10390.6|10388.6|10392.2|10390.2|10389.9|10387.9|1453
1744178400000|2025-04-09 06:00:00|10390.5|10388.5|10389.9|10387.9|10391|10389|10387.9|10385.9|2019
1744178700000|2025-04-09 06:05:00|10389.5|10387.5|10387.7|10385.7|10391.4|10389.4|10387.1|10385.1|4087
1744179000000|2025-04-09 06:10:00|10387.5|10385.5|10389.1|10387.1|10390.6|10388.6|10387.5|10385.5|3797
1744179300000|2025-04-09 06:15:00|10389.5|10387.5|10391.8|10389.8|10391.8|10389.8|10385.6|10383.6|2380
1744179600000|2025-04-09 06:20:00|10391.4|10389.4|10393.8|10391.8|10395.7|10393.7|10391|10389|2933
1744179900000|2025-04-09 06:25:00|10394.2|10392.2|10392.6|10390.6|10394.6|10392.6|10391.6|10389.6|3495
1744180200000|2025-04-09 06:30:00|10392.2|10390.2|10386.4|10384.4|10392.2|10390.2|10385.6|10383.6|3192
1744180500000|2025-04-09 06:35:00|10386|10384|10388.7|10386.7|10389.9|10387.9|10384|10382|2051
1744180800000|2025-04-09 06:40:00|10389.1|10387.1|10393|10391|10393.4|10391.4|10387.5|10385.5|2260
1744181100000|2025-04-09 06:45:00|10393.4|10391.4|10397.3|10395.3|10397.7|10395.7|10392.2|10390.2|2102
1744181400000|2025-04-09 06:50:00|10396.9|10394.9|10394.6|10392.6|10396.9|10394.9|10394.6|10392.6|2163
1744181700000|2025-04-09 06:55:00|10394.9|10392.9|10392.6|10390.6|10395.3|10393.3|10392.2|10390.2|1666
1744182000000|2025-04-09 07:00:00|10393|10391|10389.9|10387.9|10394|10392|10387.5|10385.5|5641
1744182300000|2025-04-09 07:05:00|10389.7|10387.7|10391.2|10389.2|10393.8|10391.8|10389.1|10387.1|4428
1744182600000|2025-04-09 07:10:00|10391.4|10389.4|10391.6|10389.6|10393.8|10391.8|10389.1|10387.1|2829
1744182900000|2025-04-09 07:15:00|10391.4|10389.4|10390.6|10388.6|10393.8|10391.8|10389.5|10387.5|3432
1744183200000|2025-04-09 07:20:00|10391|10389|10392.6|10390.6|10395.3|10393.3|10390.6|10388.6|2640
1744183500000|2025-04-09 07:25:00|10393|10391|10392.2|10390.2|10394|10392|10391.4|10389.4|2543
1744183800000|2025-04-09 07:30:00|10391.8|10389.8|10388.3|10386.3|10394.9|10392.9|10388.3|10386.3|3537
1744184100000|2025-04-09 07:35:00|10388.5|10386.5|10390.6|10388.6|10391.4|10389.4|10388.3|10386.3|1567
1744184400000|2025-04-09 07:40:00|10390.3|10388.3|10391.4|10389.4|10393.8|10391.8|10390.3|10388.3|1194
1744184700000|2025-04-09 07:45:00|10391.2|10389.2|10394.6|10392.6|10395.3|10393.3|10390.3|10388.3|3562
1744185000000|2025-04-09 07:50:00|10394.9|10392.9|10394.6|10392.6|10395.7|10393.7|10393.8|10391.8|2283
1744185300000|2025-04-09 07:55:00|10394.9|10392.9|10393.4|10391.4|10394.9|10392.9|10391.8|10389.8|2133
1744185600000|2025-04-09 08:00:00|10393|10391|10389.5|10387.5|10393.2|10391.2|10387.5|10385.5|3416
1744185900000|2025-04-09 08:05:00|10389.1|10387.1|10391.8|10389.8|10392.6|10390.6|10388.7|10386.7|2052
1744186200000|2025-04-09 08:10:00|10391.4|10389.4|10394.6|10392.6|10394.6|10392.6|10390.6|10388.6|2144
1744186500000|2025-04-09 08:15:00|10394.4|10392.4|10392.6|10390.6|10394.9|10392.9|10391.4|10389.4|2500
1744186800000|2025-04-09 08:20:00|10392.2|10390.2|10390.6|10388.6|10393.4|10391.4|10390.5|10388.5|1715
1744187100000|2025-04-09 08:25:00|10390.5|10388.5|10391.4|10389.4|10391.8|10389.8|10389.1|10387.1|1660
1744187400000|2025-04-09 08:30:00|10391.8|10389.8|10391.4|10389.4|10393.4|10391.4|10390.6|10388.6|2315
1744187700000|2025-04-09 08:35:00|10391|10389|10391|10389|10392.2|10390.2|10389.1|10387.1|1490
1744188000000|2025-04-09 08:40:00|10390.6|10388.6|10390.6|10388.6|10391.4|10389.4|10387.9|10385.9|2459
1744188300000|2025-04-09 08:45:00|10390.3|10388.3|10391|10389|10391.2|10389.2|10388.7|10386.7|3312
1744188600000|2025-04-09 08:50:00|10391.2|10389.2|10392.6|10390.6|10393|10391|10391|10389|2049
1744188900000|2025-04-09 08:55:00|10392.2|10390.2|10391.4|10389.4|10392.6|10390.6|10391|10389|2188
1744189200000|2025-04-09 09:00:00|10391|10389|10392.4|10390.4|10392.4|10390.4|10389.9|10387.9|2615
1744189500000|2025-04-09 09:05:00|10392.2|10390.2|10391.4|10389.4|10392.6|10390.6|10391|10389|2111
1744189800000|2025-04-09 09:10:00|10391.2|10389.2|10387.5|10385.5|10391.2|10389.2|10387.5|10385.5|2052
1744190100000|2025-04-09 09:15:00|10387.9|10385.9|10386.7|10384.7|10388.3|10386.3|10386.4|10384.4|1698
1744190400000|2025-04-09 09:20:00|10387.1|10385.1|10385.2|10383.2|10387.1|10385.1|10385.2|10383.2|2768
1744190700000|2025-04-09 09:25:00|10385.6|10383.6|10383.2|10381.2|10386.4|10384.4|10383.2|10381.2|1957
1744191000000|2025-04-09 09:30:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10381.7|10379.7|3142
1744191300000|2025-04-09 09:35:00|10382.1|10380.1|10382.8|10380.8|10382.8|10380.8|10380.9|10378.9|3797
1744191600000|2025-04-09 09:40:00|10382.4|10380.4|10381.7|10379.7|10382.8|10380.8|10381.3|10379.3|4531
1744191900000|2025-04-09 09:45:00|10381.9|10379.9|10383.2|10381.2|10384|10382|10381.7|10379.7|1713
1744192200000|2025-04-09 09:50:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10381.7|10379.7|3042
1744192500000|2025-04-09 09:55:00|10382.8|10380.8|10381.9|10379.9|10383.2|10381.2|10381.1|10379.1|2516
1744192800000|2025-04-09 10:00:00|10382.1|10380.1|10387.5|10385.5|10387.5|10385.5|10382.1|10380.1|2252
1744193100000|2025-04-09 10:05:00|10387.7|10385.7|10388.3|10386.3|10389.5|10387.5|10387.5|10385.5|3297
1744193400000|2025-04-09 10:10:00|10388.5|10386.5|10385.6|10383.6|10389.5|10387.5|10385.2|10383.2|1497
1744193700000|2025-04-09 10:15:00|10386|10384|10388.3|10386.3|10388.3|10386.3|10385.6|10383.6|1831
1744194000000|2025-04-09 10:20:00|10388.5|10386.5|10387.5|10385.5|10389.1|10387.1|10387.1|10385.1|2596
1744194300000|2025-04-09 10:25:00|10387.1|10385.1|10386.7|10384.7|10389.1|10387.1|10386|10384|3353
1744194600000|2025-04-09 10:30:00|10386.4|10384.4|10389.5|10387.5|10389.9|10387.9|10385.6|10383.6|2459
1744194900000|2025-04-09 10:35:00|10389.1|10387.1|10388.7|10386.7|10390.3|10388.3|10387.5|10385.5|1761
1744195200000|2025-04-09 10:40:00|10388.3|10386.3|10387.9|10385.9|10388.7|10386.7|10385|10383|2969
1744195500000|2025-04-09 10:45:00|10388.7|10386.7|10389.5|10387.5|10390.3|10388.3|10387.5|10385.5|1021
1744195800000|2025-04-09 10:50:00|10389.9|10387.9|10385.4|10383.4|10389.9|10387.9|10384.8|10382.8|2095
1744196100000|2025-04-09 10:55:00|10385.6|10383.6|10388.1|10386.1|10388.3|10386.3|10383.6|10381.6|2332
1744196400000|2025-04-09 11:00:00|10387.9|10385.9|10391|10389|10400.4|10398.4|10387.9|10385.9|9308
1744196700000|2025-04-09 11:05:00|10390.6|10388.6|10390.6|10388.6|10392.8|10390.8|10386|10384|4137
1744197000000|2025-04-09 11:10:00|10390.3|10388.3|10390.6|10388.6|10393|10391|10388.7|10386.7|5195
1744197300000|2025-04-09 11:15:00|10390.3|10388.3|10388.7|10386.7|10392.6|10390.6|10387.1|10385.1|4251
1744197600000|2025-04-09 11:20:00|10389.1|10387.1|10392.2|10390.2|10394.2|10392.2|10388.7|10386.7|5369
1744197900000|2025-04-09 11:25:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10388.3|10386.3|3301
1744198200000|2025-04-09 11:30:00|10393.2|10391.2|10389.9|10387.9|10394.2|10392.2|10388.7|10386.7|4401
1744198500000|2025-04-09 11:35:00|10389.5|10387.5|10386.7|10384.7|10391.8|10389.8|10386.7|10384.7|4348
1744198800000|2025-04-09 11:40:00|10387.1|10385.1|10387.5|10385.5|10389.7|10387.7|10386.7|10384.7|5109
1744199100000|2025-04-09 11:45:00|10387.7|10385.7|10384.4|10382.4|10389.5|10387.5|10381.7|10379.7|6033
1744199400000|2025-04-09 11:50:00|10384.8|10382.8|10385.6|10383.6|10386.7|10384.7|10383.6|10381.6|5114
1744199700000|2025-04-09 11:55:00|10384.8|10382.8|10382.8|10380.8|10385.2|10383.2|10382.1|10380.1|5362
1744200000000|2025-04-09 12:00:00|10383.2|10381.2|10386|10384|10386.7|10384.7|10381.3|10379.3|7561
1744200300000|2025-04-09 12:05:00|10385.6|10383.6|10388.3|10386.3|10391|10389|10385.2|10383.2|5525
1744200600000|2025-04-09 12:10:00|10387.9|10385.9|10386|10384|10389.9|10387.9|10385.4|10383.4|3212
1744200900000|2025-04-09 12:15:00|10386.4|10384.4|10385.2|10383.2|10387.1|10385.1|10384.4|10382.4|4163
1744201200000|2025-04-09 12:20:00|10384.8|10382.8|10381.7|10379.7|10386|10384|10380.5|10378.5|7338
1744201500000|2025-04-09 12:25:00|10380.9|10378.9|10383.2|10381.2|10383.6|10381.6|10379.7|10377.7|13124
1744201800000|2025-04-09 12:30:00|10383.6|10381.6|10383.2|10381.2|10384.4|10382.4|10381.7|10379.7|5634
1744202100000|2025-04-09 12:35:00|10383.6|10381.6|10385.6|10383.6|10389.5|10387.5|10383.2|10381.2|11543
1744202400000|2025-04-09 12:40:00|10385.8|10383.8|10387.9|10385.9|10389.1|10387.1|10385.6|10383.6|3844
1744202700000|2025-04-09 12:45:00|10388.1|10386.1|10384.4|10382.4|10390.3|10388.3|10384|10382|5343
1744203000000|2025-04-09 12:50:00|10384.8|10382.8|10386|10384|10388.7|10386.7|10384.4|10382.4|7610
1744203300000|2025-04-09 12:55:00|10386.4|10384.4|10389.1|10387.1|10390.6|10388.6|10386|10384|7275
1744203600000|2025-04-09 13:00:00|10389.5|10387.5|10387.1|10385.1|10393|10391|10385.2|10383.2|9306
1744203900000|2025-04-09 13:05:00|10387.5|10385.5|10389.5|10387.5|10389.9|10387.9|10384|10382|8221
1744204200000|2025-04-09 13:10:00|10389.1|10387.1|10391|10389|10391.8|10389.8|10388.7|10386.7|6524
1744204500000|2025-04-09 13:15:00|10390.6|10388.6|10393.4|10391.4|10394.6|10392.6|10390.3|10388.3|7697
1744204800000|2025-04-09 13:20:00|10393|10391|10396.1|10394.1|10396.5|10394.5|10392.6|10390.6|9867
1744205100000|2025-04-09 13:25:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10393.8|10391.8|8151
1744205400000|2025-04-09 13:30:00|10396.5|10394.5|10390.6|10388.6|10396.9|10394.9|10388.3|10386.3|13310
1744205700000|2025-04-09 13:35:00|10390.8|10388.8|10387.9|10385.9|10396.1|10394.1|10387.1|10385.1|12576
1744206000000|2025-04-09 13:40:00|10387.5|10385.5|10389.9|10387.9|10391.4|10389.4|10385.6|10383.6|7831
1744206300000|2025-04-09 13:45:00|10389.5|10387.5|10389.9|10387.9|10392.2|10390.2|10387.9|10385.9|7590
1744206600000|2025-04-09 13:50:00|10390.1|10388.1|10390.6|10388.6|10391.8|10389.8|10388.3|10386.3|8706
1744206900000|2025-04-09 13:55:00|10390.3|10388.3|10393.4|10391.4|10393.4|10391.4|10389.5|10387.5|8814
1744207200000|2025-04-09 14:00:00|10393.2|10391.2|10388.3|10386.3|10393.2|10391.2|10387.1|10385.1|9447
1744207500000|2025-04-09 14:05:00|10388.7|10386.7|10389.9|10387.9|10392.2|10390.2|10387.9|10385.9|9329
1744207800000|2025-04-09 14:10:00|10390.1|10388.1|10392.2|10390.2|10392.2|10390.2|10387.5|10385.5|6798
1744208100000|2025-04-09 14:15:00|10391.8|10389.8|10389.1|10387.1|10391.8|10389.8|10388.5|10386.5|3724
1744208400000|2025-04-09 14:20:00|10389.5|10387.5|10389.1|10387.1|10392.6|10390.6|10387.1|10385.1|5166
1744208700000|2025-04-09 14:25:00|10388.7|10386.7|10390.3|10388.3|10391.4|10389.4|10388.3|10386.3|5224
1744209000000|2025-04-09 14:30:00|10389.9|10387.9|10388.3|10386.3|10391|10389|10387.1|10385.1|8232
1744209300000|2025-04-09 14:35:00|10387.9|10385.9|10391.4|10389.4|10392.2|10390.2|10386.7|10384.7|8769
1744209600000|2025-04-09 14:40:00|10391|10389|10394.6|10392.6|10395.3|10393.3|10391|10389|5678
1744209900000|2025-04-09 14:45:00|10394.9|10392.9|10395.3|10393.3|10396.5|10394.5|10393.8|10391.8|6958
1744210200000|2025-04-09 14:50:00|10395.7|10393.7|10396.5|10394.5|10398.1|10396.1|10394.6|10392.6|8905
1744210500000|2025-04-09 14:55:00|10396.9|10394.9|10395.3|10393.3|10397.7|10395.7|10395.3|10393.3|8725
1744210800000|2025-04-09 15:00:00|10395.1|10393.1|10395.7|10393.7|10396.1|10394.1|10392.2|10390.2|11015
1744211100000|2025-04-09 15:05:00|10395.9|10393.9|10395.3|10393.3|10396.9|10394.9|10394.6|10392.6|8991
1744211400000|2025-04-09 15:10:00|10395.7|10393.7|10396.5|10394.5|10397.3|10395.3|10394.6|10392.6|5750
1744211700000|2025-04-09 15:15:00|10396.1|10394.1|10391.4|10389.4|10396.3|10394.3|10391|10389|4657
1744212000000|2025-04-09 15:20:00|10391.8|10389.8|10391.8|10389.8|10393.4|10391.4|10391|10389|4836
1744212300000|2025-04-09 15:25:00|10392.2|10390.2|10398.1|10396.1|10398.1|10396.1|10392.2|10390.2|7392
1744212600000|2025-04-09 15:30:00|10398.5|10396.5|10397.3|10395.3|10398.5|10396.5|10395.7|10393.7|8868
1744212900000|2025-04-09 15:35:00|10396.9|10394.9|10393.8|10391.8|10396.9|10394.9|10393|10391|5804
1744213200000|2025-04-09 15:40:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10392.6|10390.6|5516
1744213500000|2025-04-09 15:45:00|10393.4|10391.4|10392.2|10390.2|10393.8|10391.8|10390.3|10388.3|5247
1744213800000|2025-04-09 15:50:00|10392|10390|10389.9|10387.9|10392.2|10390.2|10389.9|10387.9|5113
1744214100000|2025-04-09 15:55:00|10389.5|10387.5|10389.9|10387.9|10390.6|10388.6|10389.5|10387.5|8276
1744214400000|2025-04-09 16:00:00|10390.3|10388.3|10389.9|10387.9|10391.4|10389.4|10389.1|10387.1|6461
1744214700000|2025-04-09 16:05:00|10389.5|10387.5|10389.5|10387.5|10390.6|10388.6|10389.1|10387.1|6362
1744215000000|2025-04-09 16:10:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10388.3|10386.3|6470
1744215300000|2025-04-09 16:15:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.5|10387.5|4328
1744215600000|2025-04-09 16:20:00|10390.3|10388.3|10391.8|10389.8|10391.8|10389.8|10389.5|10387.5|4483
1744215900000|2025-04-09 16:25:00|10392.2|10390.2|10389.1|10387.1|10392.2|10390.2|10388.7|10386.7|10687
1744216200000|2025-04-09 16:30:00|10388.7|10386.7|10387.9|10385.9|10389.5|10387.5|10387.9|10385.9|6478
1744216500000|2025-04-09 16:35:00|10387.5|10385.5|10386.4|10384.4|10387.9|10385.9|10386.4|10384.4|3381
1744216800000|2025-04-09 16:40:00|10386.7|10384.7|10385.6|10383.6|10387.3|10385.3|10385.6|10383.6|4348
1744217100000|2025-04-09 16:45:00|10386|10384|10386.7|10384.7|10387.1|10385.1|10386|10384|5325
1744217400000|2025-04-09 16:50:00|10387.1|10385.1|10387.1|10385.1|10388.7|10386.7|10386.7|10384.7|5916
1744217700000|2025-04-09 16:55:00|10386.9|10384.9|10385.2|10383.2|10387.1|10385.1|10384|10382|5598
1744218000000|2025-04-09 17:00:00|10385.6|10383.6|10391.4|10389.4|10394.2|10392.2|10384.8|10382.8|7043
1744218300000|2025-04-09 17:05:00|10391.8|10389.8|10389.1|10387.1|10391.8|10389.8|10388.3|10386.3|8325
1744218600000|2025-04-09 17:10:00|10388.7|10386.7|10394.9|10392.9|10395.3|10393.3|10388.7|10386.7|6313
1744218900000|2025-04-09 17:15:00|10394.6|10392.6|10387.1|10385.1|10406.7|10404.7|10387.1|10385.1|12153
1744219200000|2025-04-09 17:20:00|10386.4|10384.4|10371.9|10369.9|10389.9|10387.9|10363.9|10361.9|17651
1744219500000|2025-04-09 17:25:00|10371.7|10369.7|10369.8|10367.8|10377.4|10375.4|10368|10366|13587
1744219800000|2025-04-09 17:30:00|10369.6|10367.6|10373.5|10371.5|10378.9|10376.9|10369.2|10367.2|17243
1744220100000|2025-04-09 17:35:00|10373.9|10371.9|10369.2|10367.2|10376.2|10374.2|10367.2|10365.2|14140
1744220400000|2025-04-09 17:40:00|10368.8|10366.8|10359|10357|10371.5|10369.5|10353.9|10351.9|16188
1744220700000|2025-04-09 17:45:00|10358.6|10356.6|10363.3|10361.3|10365.3|10363.3|10356.7|10354.7|10394
1744221000000|2025-04-09 17:50:00|10362.9|10360.9|10353.1|10351.1|10364.5|10362.5|10352|10350|15795
1744221300000|2025-04-09 17:55:00|10353.5|10351.5|10350.2|10348.2|10357.4|10355.4|10346.9|10344.9|9266
1744221600000|2025-04-09 18:00:00|10350|10348|10348.5|10346.5|10352.4|10350.4|10346.9|10344.9|18600
1744221900000|2025-04-09 18:05:00|10348.3|10346.3|10342.2|10340.2|10349.2|10347.2|10341.8|10339.8|14008
1744222200000|2025-04-09 18:10:00|10343|10341|10339.5|10337.5|10343.4|10341.4|10334.4|10332.4|19154
1744222500000|2025-04-09 18:15:00|10339.9|10337.9|10346.5|10344.5|10346.5|10344.5|10339.5|10337.5|10143
1744222800000|2025-04-09 18:20:00|10346.1|10344.1|10351.2|10349.2|10352.8|10350.8|10345.7|10343.7|11799
1744223100000|2025-04-09 18:25:00|10350.8|10348.8|10348.9|10346.9|10352.4|10350.4|10348.5|10346.5|8810
1744223400000|2025-04-09 18:30:00|10349|10347|10353.5|10351.5|10353.9|10351.9|10348.1|10346.1|6982
1744223700000|2025-04-09 18:35:00|10353.1|10351.1|10350.8|10348.8|10353.9|10351.9|10350.4|10348.4|5964
1744224000000|2025-04-09 18:40:00|10350.4|10348.4|10351.6|10349.6|10352.8|10350.8|10350|10348|6295
1744224300000|2025-04-09 18:45:00|10351.2|10349.2|10352|10350|10354.3|10352.3|10350|10348|8445
1744224600000|2025-04-09 18:50:00|10352.4|10350.4|10354.7|10352.7|10354.7|10352.7|10351.6|10349.6|6578
1744224900000|2025-04-09 18:55:00|10354.3|10352.3|10352.8|10350.8|10354.7|10352.7|10350.8|10348.8|6288
1744225200000|2025-04-09 19:00:00|10352.4|10350.4|10353.5|10351.5|10355.9|10353.9|10351.6|10349.6|4573
1744225500000|2025-04-09 19:05:00|10353.1|10351.1|10359.2|10357.2|10360.2|10358.2|10352.8|10350.8|4380
1744225800000|2025-04-09 19:10:00|10359.8|10357.8|10358.6|10356.6|10360.2|10358.2|10357.4|10355.4|4281
1744226100000|2025-04-09 19:15:00|10358.2|10356.2|10357.8|10355.8|10359.8|10357.8|10357.1|10355.1|4233
1744226400000|2025-04-09 19:20:00|10358.2|10356.2|10360.2|10358.2|10361|10359|10357.4|10355.4|5777
1744226700000|2025-04-09 19:25:00|10360.6|10358.6|10358.6|10356.6|10360.6|10358.6|10356.3|10354.3|3451
1744227000000|2025-04-09 19:30:00|10358.2|10356.2|10355.5|10353.5|10359|10357|10355.1|10353.1|3728
1744227300000|2025-04-09 19:35:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10353.5|10351.5|4703
1744227600000|2025-04-09 19:40:00|10356.3|10354.3|10358.6|10356.6|10360.2|10358.2|10355.5|10353.5|3818
1744227900000|2025-04-09 19:45:00|10358.2|10356.2|10360.8|10358.8|10362.1|10360.1|10357.1|10355.1|3385
1744228200000|2025-04-09 19:50:00|10360.6|10358.6|10360.6|10358.6|10362.9|10360.9|10359.2|10357.2|4247
1744228500000|2025-04-09 19:55:00|10360.2|10358.2|10367.6|10365.6|10368.8|10366.8|10359.8|10357.8|6086
1744228800000|2025-04-09 20:00:00|10368|10366|10358.8|10356.8|10368|10366|10358.2|10356.2|5435
1744229100000|2025-04-09 20:05:00|10359|10357|10358.2|10356.2|10360.6|10358.6|10356.3|10354.3|4411
1744229400000|2025-04-09 20:10:00|10357.8|10355.8|10358.6|10356.6|10359.6|10357.6|10357.4|10355.4|2846
1744229700000|2025-04-09 20:15:00|10358.8|10356.8|10357.1|10355.1|10359.8|10357.8|10356.7|10354.7|2256
1744230000000|2025-04-09 20:20:00|10356.7|10354.7|10356.7|10354.7|10358.2|10356.2|10355.5|10353.5|2042
1744230300000|2025-04-09 20:25:00|10356.3|10354.3|10356.7|10354.7|10357.4|10355.4|10354.7|10352.7|2428
1744230600000|2025-04-09 20:30:00|10357.1|10355.1|10356.7|10354.7|10359|10357|10355.1|10353.1|3957
1744230900000|2025-04-09 20:35:00|10356.9|10354.9|10360.2|10358.2|10360.6|10358.6|10356.7|10354.7|2655
1744231200000|2025-04-09 20:40:00|10360.4|10358.4|10359|10357|10360.6|10358.6|10357.8|10355.8|1850
1744231500000|2025-04-09 20:45:00|10358.8|10356.8|10355.9|10353.9|10359.4|10357.4|10355.5|10353.5|2644
1744231800000|2025-04-09 20:50:00|10355.5|10353.5|10355.9|10353.9|10357.8|10355.8|10355.1|10353.1|2349
1744232100000|2025-04-09 20:55:00|10356.1|10354.1|10358.8|10356.8|10359.4|10357.4|10355.9|10353.9|1694
1744236000000|2025-04-09 22:00:00|10359|10357|10355.3|10353.3|10359|10357|10354.7|10352.7|589
1744236300000|2025-04-09 22:05:00|10355.5|10353.5|10354.7|10352.7|10355.7|10353.7|10353.9|10351.9|439
1744236600000|2025-04-09 22:10:00|10354.3|10352.3|10355.1|10353.1|10355.5|10353.5|10353.1|10351.1|361
1744236900000|2025-04-09 22:15:00|10354.7|10352.7|10354.7|10352.7|10355.5|10353.5|10354.3|10352.3|161
1744237200000|2025-04-09 22:20:00|10355.1|10353.1|10355.9|10353.9|10357.1|10355.1|10355.1|10353.1|285
1744237500000|2025-04-09 22:25:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|142
1744237800000|2025-04-09 22:30:00|10354.7|10352.7|10354.3|10352.3|10355.5|10353.5|10353.7|10351.7|573
1744238100000|2025-04-09 22:35:00|10354.7|10352.7|10355.9|10353.9|10355.9|10353.9|10353.7|10351.7|264
1744238400000|2025-04-09 22:40:00|10355.5|10353.5|10355.9|10353.9|10356.5|10354.5|10355.1|10353.1|237
1744238700000|2025-04-09 22:45:00|10356.3|10354.3|10357.8|10355.8|10359.4|10357.4|10356.3|10354.3|389
1744239000000|2025-04-09 22:50:00|10358.2|10356.2|10359.2|10357.2|10359.4|10357.4|10358.2|10356.2|310
1744239300000|2025-04-09 22:55:00|10359.4|10357.4|10357.8|10355.8|10359.4|10357.4|10357.4|10355.4|367
1744239600000|2025-04-09 23:00:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10356.5|10354.5|563
1744239900000|2025-04-09 23:05:00|10357.1|10355.1|10358.2|10356.2|10358.6|10356.6|10356.9|10354.9|280
1744240200000|2025-04-09 23:10:00|10357.8|10355.8|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|210
1744240500000|2025-04-09 23:15:00|10357.1|10355.1|10358|10356|10358|10356|10357.1|10355.1|159
1744240800000|2025-04-09 23:20:00|10358.2|10356.2|10359.2|10357.2|10359.2|10357.2|10357.8|10355.8|188
1744241100000|2025-04-09 23:25:00|10359|10357|10359.4|10357.4|10359.8|10357.8|10358.2|10356.2|146
1744241400000|2025-04-09 23:30:00|10359.8|10357.8|10361|10359|10361.4|10359.4|10359.4|10357.4|355
1744241700000|2025-04-09 23:35:00|10361.4|10359.4|10362.9|10360.9|10364.1|10362.1|10361.4|10359.4|478
1744242000000|2025-04-09 23:40:00|10363.3|10361.3|10361.7|10359.7|10363.7|10361.7|10361.7|10359.7|345
1744242300000|2025-04-09 23:45:00|10361.4|10359.4|10360.6|10358.6|10361.7|10359.7|10359.8|10357.8|446
1744242600000|2025-04-09 23:50:00|10360.8|10358.8|10361.7|10359.7|10362.5|10360.5|10360.6|10358.6|424
1744242900000|2025-04-09 23:55:00|10362.1|10360.1|10363.3|10361.3|10363.9|10361.9|10361.7|10359.7|545
1744243200000|2025-04-10 00:00:00|10363.7|10361.7|10362.1|10360.1|10364.1|10362.1|10361.4|10359.4|761
1744243500000|2025-04-10 00:05:00|10361.7|10359.7|10362.1|10360.1|10362.9|10360.9|10361.4|10359.4|372
1744243800000|2025-04-10 00:10:00|10361.7|10359.7|10362.9|10360.9|10363.3|10361.3|10361.4|10359.4|529
1744244100000|2025-04-10 00:15:00|10363.1|10361.1|10363.1|10361.1|10365.1|10363.1|10362.9|10360.9|603
1744244400000|2025-04-10 00:20:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|540
1744244700000|2025-04-10 00:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10362.5|10360.5|503
1744245000000|2025-04-10 00:30:00|10363.9|10361.9|10365.6|10363.6|10367|10365|10363.7|10361.7|873
1744245300000|2025-04-10 00:35:00|10365.3|10363.3|10366.8|10364.8|10367.4|10365.4|10364.9|10362.9|885
1744245600000|2025-04-10 00:40:00|10367.2|10365.2|10366|10364|10368|10366|10365.8|10363.8|1361
1744245900000|2025-04-10 00:45:00|10365.6|10363.6|10367.6|10365.6|10367.6|10365.6|10365.3|10363.3|1310
1744246200000|2025-04-10 00:50:00|10367.2|10365.2|10366.4|10364.4|10367.6|10365.6|10365.3|10363.3|626
1744246500000|2025-04-10 00:55:00|10366.6|10364.6|10367.6|10365.6|10368|10366|10366.4|10364.4|537
1744246800000|2025-04-10 01:00:00|10367.4|10365.4|10367.6|10365.6|10368|10366|10366|10364|937
1744247100000|2025-04-10 01:05:00|10367.4|10365.4|10367.6|10365.6|10368|10366|10366.8|10364.8|567
1744247400000|2025-04-10 01:10:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10366|10364|1177
1744247700000|2025-04-10 01:15:00|10367.4|10365.4|10365.6|10363.6|10367.6|10365.6|10364.9|10362.9|973
1744248000000|2025-04-10 01:20:00|10365.3|10363.3|10367|10365|10367.6|10365.6|10365.3|10363.3|507
1744248300000|2025-04-10 01:25:00|10366.8|10364.8|10368.8|10366.8|10369.2|10367.2|10366.8|10364.8|915
1744248600000|2025-04-10 01:30:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10367.6|10365.6|612
1744248900000|2025-04-10 01:35:00|10368.2|10366.2|10368.8|10366.8|10368.8|10366.8|10368|10366|430
1744249200000|2025-04-10 01:40:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|419
1744249500000|2025-04-10 01:45:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|485
1744249800000|2025-04-10 01:50:00|10367.6|10365.6|10366.8|10364.8|10368|10366|10366.8|10364.8|363
1744250100000|2025-04-10 01:55:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366|10364|730
1744250400000|2025-04-10 02:00:00|10366.6|10364.6|10367.4|10365.4|10367.6|10365.6|10366.4|10364.4|647
1744250700000|2025-04-10 02:05:00|10367.2|10365.2|10368|10366|10368.4|10366.4|10367.2|10365.2|562
1744251000000|2025-04-10 02:10:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|676
1744251300000|2025-04-10 02:15:00|10367|10365|10367.2|10365.2|10367.4|10365.4|10366|10364|488
1744251600000|2025-04-10 02:20:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.6|10364.6|260
1744251900000|2025-04-10 02:25:00|10366.4|10364.4|10366.4|10364.4|10367.2|10365.2|10366|10364|576
1744252200000|2025-04-10 02:30:00|10366|10364|10366.4|10364.4|10367.6|10365.6|10366|10364|507
1744252500000|2025-04-10 02:35:00|10366|10364|10364.9|10362.9|10366.4|10364.4|10364.9|10362.9|653
1744252800000|2025-04-10 02:40:00|10365.3|10363.3|10365.6|10363.6|10366|10364|10365.3|10363.3|588
1744253100000|2025-04-10 02:45:00|10365.3|10363.3|10365.6|10363.6|10366|10364|10365.1|10363.1|1005
1744253400000|2025-04-10 02:50:00|10365.8|10363.8|10366|10364|10366|10364|10365.8|10363.8|113
1744253700000|2025-04-10 02:55:00|10366.2|10364.2|10366.4|10364.4|10367.2|10365.2|10366|10364|469
1744254000000|2025-04-10 03:00:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|722
1744254300000|2025-04-10 03:05:00|10367.6|10365.6|10366.4|10364.4|10367.6|10365.6|10365.3|10363.3|835
1744254600000|2025-04-10 03:10:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|535
1744254900000|2025-04-10 03:15:00|10366.8|10364.8|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|608
1744255200000|2025-04-10 03:20:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|184
1744255500000|2025-04-10 03:25:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|157
1744255800000|2025-04-10 03:30:00|10366.4|10364.4|10367.2|10365.2|10367.4|10365.4|10366.4|10364.4|386
1744256100000|2025-04-10 03:35:00|10367.6|10365.6|10366.4|10364.4|10367.6|10365.6|10366.4|10364.4|410
1744256400000|2025-04-10 03:40:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|523
1744256700000|2025-04-10 03:45:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|178
1744257000000|2025-04-10 03:50:00|10366.8|10364.8|10366.4|10364.4|10367.6|10365.6|10366.4|10364.4|212
1744257300000|2025-04-10 03:55:00|10366|10364|10366|10364|10366.8|10364.8|10366|10364|410
1744257600000|2025-04-10 04:00:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10364.9|10362.9|472
1744257900000|2025-04-10 04:05:00|10365.5|10363.5|10364.9|10362.9|10365.5|10363.5|10364.5|10362.5|437
1744258200000|2025-04-10 04:10:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|488
1744258500000|2025-04-10 04:15:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|95
1744258800000|2025-04-10 04:20:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|435
1744259100000|2025-04-10 04:25:00|10364.9|10362.9|10365.1|10363.1|10365.6|10363.6|10364.9|10362.9|517
1744259400000|2025-04-10 04:30:00|10364.9|10362.9|10364.1|10362.1|10365.1|10363.1|10364.1|10362.1|1370
1744259700000|2025-04-10 04:35:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|493
1744260000000|2025-04-10 04:40:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|625
1744260300000|2025-04-10 04:45:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|579
1744260600000|2025-04-10 04:50:00|10363.5|10361.5|10362.5|10360.5|10363.7|10361.7|10362.1|10360.1|405
1744260900000|2025-04-10 04:55:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.3|10360.3|209
1744261200000|2025-04-10 05:00:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|458
1744261500000|2025-04-10 05:05:00|10362.7|10360.7|10363.1|10361.1|10363.3|10361.3|10362.5|10360.5|465
1744261800000|2025-04-10 05:10:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|309
1744262100000|2025-04-10 05:15:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.7|10360.7|243
1744262400000|2025-04-10 05:20:00|10362.7|10360.7|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|302
1744262700000|2025-04-10 05:25:00|10362.9|10360.9|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|254
1744263000000|2025-04-10 05:30:00|10364.3|10362.3|10364.1|10362.1|10364.3|10362.3|10363.3|10361.3|228
1744263300000|2025-04-10 05:35:00|10363.7|10361.7|10364.5|10362.5|10365.3|10363.3|10363.7|10361.7|631
1744263600000|2025-04-10 05:40:00|10364.1|10362.1|10363.3|10361.3|10364.5|10362.5|10363.3|10361.3|545
1744263900000|2025-04-10 05:45:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|467
1744264200000|2025-04-10 05:50:00|10363.7|10361.7|10362.5|10360.5|10363.9|10361.9|10362.5|10360.5|451
1744264500000|2025-04-10 05:55:00|10362.9|10360.9|10363.3|10361.3|10363.5|10361.5|10362.5|10360.5|369
1744264800000|2025-04-10 06:00:00|10363.5|10361.5|10362.5|10360.5|10363.5|10361.5|10361|10359|1211
1744265100000|2025-04-10 06:05:00|10362.1|10360.1|10361.4|10359.4|10362.9|10360.9|10361|10359|602
1744265400000|2025-04-10 06:10:00|10361.7|10359.7|10362.5|10360.5|10362.9|10360.9|10361|10359|1048
1744265700000|2025-04-10 06:15:00|10363.3|10361.3|10362.1|10360.1|10363.3|10361.3|10361.7|10359.7|698
1744266000000|2025-04-10 06:20:00|10362.5|10360.5|10363.7|10361.7|10364.5|10362.5|10361.4|10359.4|1101
1744266300000|2025-04-10 06:25:00|10364.1|10362.1|10366.8|10364.8|10367|10365|10363.7|10361.7|2861
1744266600000|2025-04-10 06:30:00|10367.2|10365.2|10364.1|10362.1|10367.6|10365.6|10364.1|10362.1|1823
1744266900000|2025-04-10 06:35:00|10363.9|10361.9|10364.9|10362.9|10364.9|10362.9|10363.3|10361.3|722
1744267200000|2025-04-10 06:40:00|10365.3|10363.3|10364.9|10362.9|10365.6|10363.6|10364.5|10362.5|884
1744267500000|2025-04-10 06:45:00|10364.5|10362.5|10363.3|10361.3|10365.3|10363.3|10362.9|10360.9|930
1744267800000|2025-04-10 06:50:00|10363.1|10361.1|10362.5|10360.5|10363.7|10361.7|10362.1|10360.1|1612
1744268100000|2025-04-10 06:55:00|10362.1|10360.1|10361.7|10359.7|10362.9|10360.9|10361|10359|970
1744268400000|2025-04-10 07:00:00|10361.4|10359.4|10362.9|10360.9|10362.9|10360.9|10361.4|10359.4|2460
1744268700000|2025-04-10 07:05:00|10362.5|10360.5|10363.7|10361.7|10364.9|10362.9|10362.1|10360.1|1869
1744269000000|2025-04-10 07:10:00|10364.1|10362.1|10364.1|10362.1|10365.3|10363.3|10363.3|10361.3|1193
1744269300000|2025-04-10 07:15:00|10364.5|10362.5|10366|10364|10366|10364|10364.1|10362.1|944
1744269600000|2025-04-10 07:20:00|10366.2|10364.2|10364.5|10362.5|10366.4|10364.4|10363.7|10361.7|1488
1744269900000|2025-04-10 07:25:00|10364.3|10362.3|10365.3|10363.3|10365.6|10363.6|10364.1|10362.1|1386
1744270200000|2025-04-10 07:30:00|10365.6|10363.6|10368.4|10366.4|10369.6|10367.6|10365.6|10363.6|3080
1744270500000|2025-04-10 07:35:00|10368|10366|10368.8|10366.8|10369.6|10367.6|10367.6|10365.6|2732
1744270800000|2025-04-10 07:40:00|10368.4|10366.4|10369.6|10367.6|10370.7|10368.7|10368.4|10366.4|2212
1744271100000|2025-04-10 07:45:00|10369.2|10367.2|10368.2|10366.2|10370.3|10368.3|10367.6|10365.6|1730
1744271400000|2025-04-10 07:50:00|10368|10366|10370.7|10368.7|10371.7|10369.7|10368|10366|1843
1744271700000|2025-04-10 07:55:00|10371.1|10369.1|10371.9|10369.9|10372.7|10370.7|10370.7|10368.7|1642
1744272000000|2025-04-10 08:00:00|10371.7|10369.7|10373.1|10371.1|10373.5|10371.5|10371.5|10369.5|2567
1744272300000|2025-04-10 08:05:00|10372.7|10370.7|10372.7|10370.7|10373.5|10371.5|10372.3|10370.3|1489
1744272600000|2025-04-10 08:10:00|10372.3|10370.3|10372.7|10370.7|10373.5|10371.5|10371.5|10369.5|1084
1744272900000|2025-04-10 08:15:00|10373.1|10371.1|10373.5|10371.5|10374.2|10372.2|10371.9|10369.9|1105
1744273200000|2025-04-10 08:20:00|10373.3|10371.3|10374.6|10372.6|10375|10373|10373.1|10371.1|1761
1744273500000|2025-04-10 08:25:00|10375|10373|10372.3|10370.3|10375|10373|10371.9|10369.9|1685
1744273800000|2025-04-10 08:30:00|10372.1|10370.1|10371.5|10369.5|10373.1|10371.1|10371.1|10369.1|1311
1744274100000|2025-04-10 08:35:00|10371.9|10369.9|10374.2|10372.2|10375|10373|10371.9|10369.9|1223
1744274400000|2025-04-10 08:40:00|10373.9|10371.9|10373.1|10371.1|10374.6|10372.6|10373.1|10371.1|681
1744274700000|2025-04-10 08:45:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.3|10370.3|1369
1744275000000|2025-04-10 08:50:00|10373.3|10371.3|10372.3|10370.3|10374.2|10372.2|10371.9|10369.9|1990
1744275300000|2025-04-10 08:55:00|10372.5|10370.5|10371.5|10369.5|10372.7|10370.7|10370.7|10368.7|944
1744275600000|2025-04-10 09:00:00|10371.9|10369.9|10371.1|10369.1|10373.1|10371.1|10370.7|10368.7|687
1744275900000|2025-04-10 09:05:00|10370.7|10368.7|10371.9|10369.9|10372.3|10370.3|10370.3|10368.3|586
1744276200000|2025-04-10 09:10:00|10371.5|10369.5|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|969
1744276500000|2025-04-10 09:15:00|10371.1|10369.1|10373.3|10371.3|10373.5|10371.5|10370.7|10368.7|399
1744276800000|2025-04-10 09:20:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.3|10370.3|939
1744277100000|2025-04-10 09:25:00|10372.5|10370.5|10373.5|10371.5|10374.2|10372.2|10372.3|10370.3|1277
1744277400000|2025-04-10 09:30:00|10373.7|10371.7|10372.5|10370.5|10373.7|10371.7|10372.3|10370.3|879
1744277700000|2025-04-10 09:35:00|10372.3|10370.3|10371.9|10369.9|10373.1|10371.1|10371.5|10369.5|2165
1744278000000|2025-04-10 09:40:00|10372.1|10370.1|10373.9|10371.9|10374.6|10372.6|10371.9|10369.9|1381
1744278300000|2025-04-10 09:45:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.3|10370.3|578
1744278600000|2025-04-10 09:50:00|10372.3|10370.3|10371.9|10369.9|10373.1|10371.1|10371.5|10369.5|1265
1744278900000|2025-04-10 09:55:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10370.3|10368.3|1186
1744279200000|2025-04-10 10:00:00|10371.7|10369.7|10370.3|10368.3|10371.9|10369.9|10369.9|10367.9|747
1744279500000|2025-04-10 10:05:00|10370.5|10368.5|10369.2|10367.2|10370.5|10368.5|10369.2|10367.2|708
1744279800000|2025-04-10 10:10:00|10368.8|10366.8|10368.4|10366.4|10369.6|10367.6|10368|10366|1297
1744280100000|2025-04-10 10:15:00|10368|10366|10367.2|10365.2|10368|10366|10367|10365|1047
1744280400000|2025-04-10 10:20:00|10367.4|10365.4|10368|10366|10369.6|10367.6|10367.2|10365.2|1022
1744280700000|2025-04-10 10:25:00|10368.2|10366.2|10368|10366|10369.6|10367.6|10368|10366|849
1744281000000|2025-04-10 10:30:00|10367.6|10365.6|10366.4|10364.4|10368|10366|10366|10364|1586
1744281300000|2025-04-10 10:35:00|10366.8|10364.8|10365.3|10363.3|10366.8|10364.8|10364.5|10362.5|1681
1744281600000|2025-04-10 10:40:00|10365.6|10363.6|10364.1|10362.1|10365.6|10363.6|10363.7|10361.7|2046
1744281900000|2025-04-10 10:45:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|792
1744282200000|2025-04-10 10:50:00|10364.5|10362.5|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|1241
1744282500000|2025-04-10 10:55:00|10364.5|10362.5|10366.4|10364.4|10366.4|10364.4|10364.5|10362.5|1310
1744282800000|2025-04-10 11:00:00|10366.2|10364.2|10367.2|10365.2|10367.4|10365.4|10364.7|10362.7|2873
1744283100000|2025-04-10 11:05:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10366.8|10364.8|1673
1744283400000|2025-04-10 11:10:00|10368.4|10366.4|10366.8|10364.8|10368.4|10366.4|10366.4|10364.4|2980
1744283700000|2025-04-10 11:15:00|10366.6|10364.6|10365.3|10363.3|10367.6|10365.6|10365.3|10363.3|1304
1744284000000|2025-04-10 11:20:00|10365.5|10363.5|10365.6|10363.6|10366.4|10364.4|10364.9|10362.9|2238
1744284300000|2025-04-10 11:25:00|10365.3|10363.3|10366.4|10364.4|10367.2|10365.2|10364.9|10362.9|1603
1744284600000|2025-04-10 11:30:00|10366.8|10364.8|10368.4|10366.4|10369.2|10367.2|10366.8|10364.8|2011
1744284900000|2025-04-10 11:35:00|10368|10366|10369.2|10367.2|10369.6|10367.6|10367.6|10365.6|1212
1744285200000|2025-04-10 11:40:00|10369.4|10367.4|10368.8|10366.8|10369.6|10367.6|10367.6|10365.6|3551
1744285500000|2025-04-10 11:45:00|10368.4|10366.4|10369.6|10367.6|10369.9|10367.9|10368.4|10366.4|3419
1744285800000|2025-04-10 11:50:00|10369.8|10367.8|10369.9|10367.9|10370.3|10368.3|10368.4|10366.4|2489
1744286100000|2025-04-10 11:55:00|10369.6|10367.6|10370.7|10368.7|10371.1|10369.1|10369.2|10367.2|1953
1744286400000|2025-04-10 12:00:00|10370.3|10368.3|10367.6|10365.6|10370.7|10368.7|10367.6|10365.6|6187
1744286700000|2025-04-10 12:05:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366|10364|3186
1744287000000|2025-04-10 12:10:00|10366.2|10364.2|10364.9|10362.9|10366.4|10364.4|10364.1|10362.1|3166
1744287300000|2025-04-10 12:15:00|10365.3|10363.3|10366.8|10364.8|10367.6|10365.6|10365.3|10363.3|4168
1744287600000|2025-04-10 12:20:00|10366.4|10364.4|10367.6|10365.6|10368|10366|10364.9|10362.9|3415
1744287900000|2025-04-10 12:25:00|10368|10366|10365.1|10363.1|10368|10366|10365.1|10363.1|3381
1744288200000|2025-04-10 12:30:00|10365.5|10363.5|10376.2|10374.2|10379.3|10377.3|10365.5|10363.5|13000
1744288500000|2025-04-10 12:35:00|10375.4|10373.4|10378.1|10376.1|10378.9|10376.9|10374.6|10372.6|10284
1744288800000|2025-04-10 12:40:00|10378.5|10376.5|10374.2|10372.2|10378.9|10376.9|10373.5|10371.5|7512
1744289100000|2025-04-10 12:45:00|10374.6|10372.6|10372.3|10370.3|10375.4|10373.4|10372.3|10370.3|4401
1744289400000|2025-04-10 12:50:00|10372.1|10370.1|10371.5|10369.5|10374.2|10372.2|10371.1|10369.1|5038
1744289700000|2025-04-10 12:55:00|10371.1|10369.1|10373.1|10371.1|10373.9|10371.9|10371.1|10369.1|5132
1744290000000|2025-04-10 13:00:00|10372.7|10370.7|10371.9|10369.9|10373.1|10371.1|10370.9|10368.9|7005
1744290300000|2025-04-10 13:05:00|10371.5|10369.5|10369.6|10367.6|10372.7|10370.7|10369.2|10367.2|4686
1744290600000|2025-04-10 13:10:00|10369.2|10367.2|10368.8|10366.8|10369.9|10367.9|10367.6|10365.6|4385
1744290900000|2025-04-10 13:15:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10366.8|10364.8|3619
1744291200000|2025-04-10 13:20:00|10368|10366|10369.2|10367.2|10369.9|10367.9|10367.6|10365.6|3947
1744291500000|2025-04-10 13:25:00|10368.8|10366.8|10372.3|10370.3|10372.7|10370.7|10368.8|10366.8|4252
1744291800000|2025-04-10 13:30:00|10371.9|10369.9|10374.2|10372.2|10374.6|10372.6|10371.5|10369.5|7525
1744292100000|2025-04-10 13:35:00|10373.9|10371.9|10376.6|10374.6|10377.4|10375.4|10373.5|10371.5|9660
1744292400000|2025-04-10 13:40:00|10376.2|10374.2|10375.8|10373.8|10378.1|10376.1|10375.8|10373.8|7607
1744292700000|2025-04-10 13:45:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10374.2|10372.2|5144
1744293000000|2025-04-10 13:50:00|10376.6|10374.6|10374.6|10372.6|10377.4|10375.4|10373.9|10371.9|5321
1744293300000|2025-04-10 13:55:00|10374.2|10372.2|10378.5|10376.5|10378.5|10376.5|10374.2|10372.2|6201
1744293600000|2025-04-10 14:00:00|10378.1|10376.1|10377.4|10375.4|10380.5|10378.5|10377|10375|6409
1744293900000|2025-04-10 14:05:00|10377.8|10375.8|10378.9|10376.9|10380.1|10378.1|10376.4|10374.4|4871
1744294200000|2025-04-10 14:10:00|10379.3|10377.3|10379.7|10377.7|10381.3|10379.3|10379.3|10377.3|6734
1744294500000|2025-04-10 14:15:00|10379.3|10377.3|10380.5|10378.5|10380.5|10378.5|10378.5|10376.5|6553
1744294800000|2025-04-10 14:20:00|10380.7|10378.7|10377.4|10375.4|10381.3|10379.3|10377|10375|6221
1744295100000|2025-04-10 14:25:00|10377|10375|10378.9|10376.9|10378.9|10376.9|10376.6|10374.6|3819
1744295400000|2025-04-10 14:30:00|10378.5|10376.5|10377|10375|10378.5|10376.5|10376.2|10374.2|5520
1744295700000|2025-04-10 14:35:00|10377.4|10375.4|10378.5|10376.5|10378.9|10376.9|10375.8|10373.8|5822
1744296000000|2025-04-10 14:40:00|10378.9|10376.9|10378.1|10376.1|10378.9|10376.9|10376.6|10374.6|3626
1744296300000|2025-04-10 14:45:00|10377.8|10375.8|10380.1|10378.1|10380.5|10378.5|10377|10375|4740
1744296600000|2025-04-10 14:50:00|10380.5|10378.5|10379.7|10377.7|10380.5|10378.5|10378.7|10376.7|4356
1744296900000|2025-04-10 14:55:00|10379.3|10377.3|10380.5|10378.5|10380.9|10378.9|10378.5|10376.5|3680
1744297200000|2025-04-10 15:00:00|10380.1|10378.1|10379.7|10377.7|10381.3|10379.3|10379.3|10377.3|3304
1744297500000|2025-04-10 15:05:00|10379.3|10377.3|10377.4|10375.4|10379.3|10377.3|10376.6|10374.6|3035
1744297800000|2025-04-10 15:10:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10376.2|10374.2|4075
1744298100000|2025-04-10 15:15:00|10377.8|10375.8|10379.3|10377.3|10379.3|10377.3|10376.6|10374.6|3036
1744298400000|2025-04-10 15:20:00|10378.9|10376.9|10380.9|10378.9|10382.4|10380.4|10378.9|10376.9|3739
1744298700000|2025-04-10 15:25:00|10381.3|10379.3|10382.1|10380.1|10382.1|10380.1|10380.9|10378.9|4405
1744299000000|2025-04-10 15:30:00|10381.7|10379.7|10381.3|10379.3|10382.4|10380.4|10380.9|10378.9|3849
1744299300000|2025-04-10 15:35:00|10381.7|10379.7|10381.7|10379.7|10383.6|10381.6|10381.3|10379.3|4473
1744299600000|2025-04-10 15:40:00|10381.3|10379.3|10380.5|10378.5|10382.4|10380.4|10380.5|10378.5|6146
1744299900000|2025-04-10 15:45:00|10380.9|10378.9|10380.5|10378.5|10382.1|10380.1|10379.7|10377.7|6252
1744300200000|2025-04-10 15:50:00|10380.1|10378.1|10380.1|10378.1|10381.7|10379.7|10379.7|10377.7|5384
1744300500000|2025-04-10 15:55:00|10380.3|10378.3|10377|10375|10381.7|10379.7|10377|10375|7251
1744300800000|2025-04-10 16:00:00|10376.6|10374.6|10378.9|10376.9|10379.3|10377.3|10375.8|10373.8|6776
1744301100000|2025-04-10 16:05:00|10379.1|10377.1|10378.1|10376.1|10379.3|10377.3|10377.4|10375.4|3651
1744301400000|2025-04-10 16:10:00|10378.3|10376.3|10378.9|10376.9|10379.3|10377.3|10376.2|10374.2|4942
1744301700000|2025-04-10 16:15:00|10379.3|10377.3|10379.3|10377.3|10380.3|10378.3|10378.9|10376.9|4044
1744302000000|2025-04-10 16:20:00|10378.9|10376.9|10379.7|10377.7|10381.3|10379.3|10378.9|10376.9|9246
1744302300000|2025-04-10 16:25:00|10380.1|10378.1|10381.3|10379.3|10383.2|10381.2|10379.3|10377.3|5920
1744302600000|2025-04-10 16:30:00|10381.7|10379.7|10377.8|10375.8|10382.1|10380.1|10376.6|10374.6|7351
1744302900000|2025-04-10 16:35:00|10378|10376|10378.5|10376.5|10378.5|10376.5|10377.4|10375.4|3134
1744303200000|2025-04-10 16:40:00|10378.9|10376.9|10377|10375|10379.7|10377.7|10376.6|10374.6|4009
1744303500000|2025-04-10 16:45:00|10376.8|10374.8|10375.4|10373.4|10378.1|10376.1|10374.6|10372.6|3607
1744303800000|2025-04-10 16:50:00|10375|10373|10375.8|10373.8|10376.6|10374.6|10374.6|10372.6|8685
1744304100000|2025-04-10 16:55:00|10375.4|10373.4|10374.2|10372.2|10375.8|10373.8|10373.9|10371.9|4467
1744304400000|2025-04-10 17:00:00|10375|10373|10377.4|10375.4|10378.9|10376.9|10373.5|10371.5|5009
1744304700000|2025-04-10 17:05:00|10377.6|10375.6|10375.8|10373.8|10378.5|10376.5|10374.2|10372.2|7814
1744305000000|2025-04-10 17:10:00|10376|10374|10377.8|10375.8|10378.5|10376.5|10375.4|10373.4|4558
1744305300000|2025-04-10 17:15:00|10378.1|10376.1|10377|10375|10378.1|10376.1|10376.2|10374.2|3283
1744305600000|2025-04-10 17:20:00|10376.6|10374.6|10376.2|10374.2|10377.4|10375.4|10375|10373|3507
1744305900000|2025-04-10 17:25:00|10375.8|10373.8|10375.4|10373.4|10376.6|10374.6|10373.9|10371.9|2871
1744306200000|2025-04-10 17:30:00|10375.8|10373.8|10377.8|10375.8|10378.1|10376.1|10375.8|10373.8|4376
1744306500000|2025-04-10 17:35:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10376.6|10374.6|3150
1744306800000|2025-04-10 17:40:00|10377.4|10375.4|10373.5|10371.5|10378.5|10376.5|10373.5|10371.5|4474
1744307100000|2025-04-10 17:45:00|10373.9|10371.9|10371.1|10369.1|10374.2|10372.2|10371.1|10369.1|5977
1744307400000|2025-04-10 17:50:00|10370.9|10368.9|10369.2|10367.2|10371.1|10369.1|10369.2|10367.2|3412
1744307700000|2025-04-10 17:55:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10368.6|10366.6|2711
1744308000000|2025-04-10 18:00:00|10370.1|10368.1|10370.7|10368.7|10371.1|10369.1|10369.2|10367.2|4167
1744308300000|2025-04-10 18:05:00|10370.3|10368.3|10372.3|10370.3|10372.3|10370.3|10369.9|10367.9|3292
1744308600000|2025-04-10 18:10:00|10371.9|10369.9|10371.3|10369.3|10372.5|10370.5|10369.6|10367.6|3649
1744308900000|2025-04-10 18:15:00|10371.1|10369.1|10369.2|10367.2|10371.5|10369.5|10368.8|10366.8|3004
1744309200000|2025-04-10 18:20:00|10368.8|10366.8|10368|10366|10369.6|10367.6|10366.8|10364.8|3847
1744309500000|2025-04-10 18:25:00|10367.6|10365.6|10367.2|10365.2|10368|10366|10366.8|10364.8|2447
1744309800000|2025-04-10 18:30:00|10367.6|10365.6|10370.9|10368.9|10371.1|10369.1|10367.6|10365.6|5731
1744310100000|2025-04-10 18:35:00|10371.1|10369.1|10369|10367|10371.1|10369.1|10368.4|10366.4|4682
1744310400000|2025-04-10 18:40:00|10368.8|10366.8|10369.6|10367.6|10370.3|10368.3|10368.4|10366.4|1997
1744310700000|2025-04-10 18:45:00|10369.2|10367.2|10371.9|10369.9|10372.5|10370.5|10369.2|10367.2|3126
1744311000000|2025-04-10 18:50:00|10371.5|10369.5|10373.5|10371.5|10373.9|10371.9|10370.7|10368.7|4277
1744311300000|2025-04-10 18:55:00|10373.3|10371.3|10370.7|10368.7|10374.2|10372.2|10369.9|10367.9|6411
1744311600000|2025-04-10 19:00:00|10370.3|10368.3|10369.9|10367.9|10371.1|10369.1|10368.8|10366.8|4732
1744311900000|2025-04-10 19:05:00|10370.3|10368.3|10374.2|10372.2|10374.6|10372.6|10370.3|10368.3|3281
1744312200000|2025-04-10 19:10:00|10373.9|10371.9|10371.5|10369.5|10374.2|10372.2|10371.1|10369.1|3307
1744312500000|2025-04-10 19:15:00|10371.9|10369.9|10370.7|10368.7|10373.9|10371.9|10370.7|10368.7|2729
1744312800000|2025-04-10 19:20:00|10371.1|10369.1|10371.1|10369.1|10371.9|10369.9|10369.6|10367.6|2877
1744313100000|2025-04-10 19:25:00|10371.3|10369.3|10371.9|10369.9|10371.9|10369.9|10369.9|10367.9|2889
1744313400000|2025-04-10 19:30:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10369.2|10367.2|3648
1744313700000|2025-04-10 19:35:00|10371.9|10369.9|10373.5|10371.5|10373.9|10371.9|10370.3|10368.3|2281
1744314000000|2025-04-10 19:40:00|10373.9|10371.9|10375.4|10373.4|10375.8|10373.8|10373.1|10371.1|1696
1744314300000|2025-04-10 19:45:00|10375|10373|10374.6|10372.6|10375.8|10373.8|10373.1|10371.1|3044
1744314600000|2025-04-10 19:50:00|10375|10373|10373.1|10371.1|10375|10373|10372.3|10370.3|3927
1744314900000|2025-04-10 19:55:00|10373.5|10371.5|10369.9|10367.9|10374.6|10372.6|10369.6|10367.6|4832
1744315200000|2025-04-10 20:00:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10368.8|10366.8|3357
1744315500000|2025-04-10 20:05:00|10370.5|10368.5|10369.2|10367.2|10370.9|10368.9|10368.8|10366.8|1692
1744315800000|2025-04-10 20:10:00|10368.8|10366.8|10369.2|10367.2|10369.9|10367.9|10368.8|10366.8|1345
1744316100000|2025-04-10 20:15:00|10369.6|10367.6|10370.7|10368.7|10370.7|10368.7|10369.2|10367.2|6627
1744316400000|2025-04-10 20:20:00|10370.3|10368.3|10369.2|10367.2|10371.1|10369.1|10368.4|10366.4|2254
1744316700000|2025-04-10 20:25:00|10368.8|10366.8|10368.8|10366.8|10369.9|10367.9|10368.8|10366.8|2319
1744317000000|2025-04-10 20:30:00|10369|10367|10366.4|10364.4|10369.2|10367.2|10366.4|10364.4|2031
1744317300000|2025-04-10 20:35:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|2174
1744317600000|2025-04-10 20:40:00|10367.6|10365.6|10367.6|10365.6|10368.8|10366.8|10367.2|10365.2|3959
1744317900000|2025-04-10 20:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|1756
1744318200000|2025-04-10 20:50:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|2071
1744318500000|2025-04-10 20:55:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.6|10364.6|691
1744322400000|2025-04-10 22:00:00|10367.8|10365.8|10367|10365|10368.4|10366.4|10365.6|10363.6|611
1744322700000|2025-04-10 22:05:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|35
1744323000000|2025-04-10 22:10:00|10367.4|10365.4|10368.4|10366.4|10368.8|10366.8|10367.4|10365.4|160
1744323300000|2025-04-10 22:15:00|10368|10366|10368.8|10366.8|10369.2|10367.2|10368|10366|106
1744323600000|2025-04-10 22:20:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|49
1744323900000|2025-04-10 22:25:00|10369.4|10367.4|10368.8|10366.8|10369.6|10367.6|10368.6|10366.6|88
1744324200000|2025-04-10 22:30:00|10369.2|10367.2|10370.3|10368.3|10370.7|10368.7|10368.4|10366.4|336
1744324500000|2025-04-10 22:35:00|10370.5|10368.5|10370.3|10368.3|10371.3|10369.3|10370.3|10368.3|365
1744324800000|2025-04-10 22:40:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|525
1744325100000|2025-04-10 22:45:00|10371.5|10369.5|10370.7|10368.7|10372.3|10370.3|10370.3|10368.3|523
1744325400000|2025-04-10 22:50:00|10369.6|10367.6|10369.4|10367.4|10370.3|10368.3|10369.2|10367.2|380
1744325700000|2025-04-10 22:55:00|10369.8|10367.8|10371.9|10369.9|10372.7|10370.7|10369.6|10367.6|1040
1744326000000|2025-04-10 23:00:00|10372.1|10370.1|10371.9|10369.9|10373.9|10371.9|10371.9|10369.9|778
1744326300000|2025-04-10 23:05:00|10371.7|10369.7|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|525
1744326600000|2025-04-10 23:10:00|10371.9|10369.9|10374.2|10372.2|10374.4|10372.4|10371.9|10369.9|519
1744326900000|2025-04-10 23:15:00|10373.9|10371.9|10373.5|10371.5|10374.6|10372.6|10373.1|10371.1|682
1744327200000|2025-04-10 23:20:00|10373.1|10371.1|10373.1|10371.1|10373.9|10371.9|10372.7|10370.7|579
1744327500000|2025-04-10 23:25:00|10372.7|10370.7|10371.9|10369.9|10372.7|10370.7|10371.1|10369.1|261
1744327800000|2025-04-10 23:30:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10369.9|10367.9|497
1744328100000|2025-04-10 23:35:00|10371.5|10369.5|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|326
1744328400000|2025-04-10 23:40:00|10370.1|10368.1|10370.1|10368.1|10370.7|10368.7|10369.9|10367.9|265
1744328700000|2025-04-10 23:45:00|10370.3|10368.3|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|519
1744329000000|2025-04-10 23:50:00|10371.9|10369.9|10374.2|10372.2|10375|10373|10371.5|10369.5|1264
1744329300000|2025-04-10 23:55:00|10374.6|10372.6|10377|10375|10378.1|10376.1|10373.9|10371.9|1545
1744329600000|2025-04-11 00:00:00|10376.8|10374.8|10373.5|10371.5|10377.8|10375.8|10373.5|10371.5|1706
1744329900000|2025-04-11 00:05:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10371.9|10369.9|1896
1744330200000|2025-04-11 00:10:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10371.5|10369.5|768
1744330500000|2025-04-11 00:15:00|10373.5|10371.5|10374.2|10372.2|10375|10373|10372.7|10370.7|883
1744330800000|2025-04-11 00:20:00|10374.4|10372.4|10372.7|10370.7|10374.8|10372.8|10372.5|10370.5|481
1744331100000|2025-04-11 00:25:00|10372.5|10370.5|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|460
1744331400000|2025-04-11 00:30:00|10372.5|10370.5|10375|10373|10375|10373|10371.3|10369.3|1402
1744331700000|2025-04-11 00:35:00|10374.4|10372.4|10374.2|10372.2|10374.6|10372.6|10373.1|10371.1|1221
1744332000000|2025-04-11 00:40:00|10374|10372|10374.6|10372.6|10375.6|10373.6|10373.9|10371.9|1237
1744332300000|2025-04-11 00:45:00|10374.8|10372.8|10373.9|10371.9|10375|10373|10373.1|10371.1|1946
1744332600000|2025-04-11 00:50:00|10374|10372|10375.4|10373.4|10375.8|10373.8|10373.9|10371.9|1922
1744332900000|2025-04-11 00:55:00|10375.6|10373.6|10375.4|10373.4|10375.8|10373.8|10373.9|10371.9|1332
1744333200000|2025-04-11 01:00:00|10375.8|10373.8|10375.8|10373.8|10376.6|10374.6|10375|10373|992
1744333500000|2025-04-11 01:05:00|10376.2|10374.2|10373.9|10371.9|10376.8|10374.8|10373.5|10371.5|789
1744333800000|2025-04-11 01:10:00|10374.2|10372.2|10374.6|10372.6|10376.2|10374.2|10373.5|10371.5|819
1744334100000|2025-04-11 01:15:00|10374.8|10372.8|10373.5|10371.5|10375|10373|10373.1|10371.1|707
1744334400000|2025-04-11 01:20:00|10373.3|10371.3|10373.5|10371.5|10374.2|10372.2|10373.1|10371.1|353
1744334700000|2025-04-11 01:25:00|10373.7|10371.7|10373.9|10371.9|10375.2|10373.2|10373.1|10371.1|301
1744335000000|2025-04-11 01:30:00|10373.7|10371.7|10372.3|10370.3|10373.9|10371.9|10371.5|10369.5|695
1744335300000|2025-04-11 01:35:00|10372.1|10370.1|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|458
1744335600000|2025-04-11 01:40:00|10372.3|10370.3|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|387
1744335900000|2025-04-11 01:45:00|10371.1|10369.1|10372.3|10370.3|10372.7|10370.7|10371.1|10369.1|438
1744336200000|2025-04-11 01:50:00|10372.5|10370.5|10373.1|10371.1|10373.1|10371.1|10371.9|10369.9|391
1744336500000|2025-04-11 01:55:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|707
1744336800000|2025-04-11 02:00:00|10373.3|10371.3|10373.3|10371.3|10373.5|10371.5|10372.7|10370.7|495
1744337100000|2025-04-11 02:05:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10372.7|10370.7|144
1744337400000|2025-04-11 02:10:00|10373.1|10371.1|10375.4|10373.4|10375.8|10373.8|10373.1|10371.1|1176
1744337700000|2025-04-11 02:15:00|10375.2|10373.2|10374.8|10372.8|10376.2|10374.2|10374.6|10372.6|420
1744338000000|2025-04-11 02:20:00|10374.6|10372.6|10373.9|10371.9|10375.4|10373.4|10373.5|10371.5|595
1744338300000|2025-04-11 02:25:00|10373.7|10371.7|10374.6|10372.6|10375|10373|10373.3|10371.3|732
1744338600000|2025-04-11 02:30:00|10374.2|10372.2|10373.9|10371.9|10374.6|10372.6|10373.5|10371.5|404
1744338900000|2025-04-11 02:35:00|10373.5|10371.5|10374.2|10372.2|10374.6|10372.6|10373.5|10371.5|212
1744339200000|2025-04-11 02:40:00|10374|10372|10374.6|10372.6|10374.6|10372.6|10374|10372|346
1744339500000|2025-04-11 02:45:00|10374.4|10372.4|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|238
1744339800000|2025-04-11 02:50:00|10373.9|10371.9|10374|10372|10374.6|10372.6|10373.5|10371.5|516
1744340100000|2025-04-11 02:55:00|10373.9|10371.9|10374.6|10372.6|10375|10373|10373.9|10371.9|192
1744340400000|2025-04-11 03:00:00|10374.4|10372.4|10375.2|10373.2|10375.4|10373.4|10374.2|10372.2|216
1744340700000|2025-04-11 03:05:00|10375|10373|10375.6|10373.6|10375.8|10373.8|10374.6|10372.6|569
1744341000000|2025-04-11 03:10:00|10375.8|10373.8|10374.2|10372.2|10375.8|10373.8|10373.9|10371.9|443
1744341300000|2025-04-11 03:15:00|10374|10372|10375|10373|10375|10373|10373.9|10371.9|345
1744341600000|2025-04-11 03:20:00|10374.8|10372.8|10375|10373|10375.4|10373.4|10374.6|10372.6|279
1744341900000|2025-04-11 03:25:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|328
1744342200000|2025-04-11 03:30:00|10374.2|10372.2|10374.6|10372.6|10375|10373|10373.9|10371.9|282
1744342500000|2025-04-11 03:35:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|284
1744342800000|2025-04-11 03:40:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|947
1744343100000|2025-04-11 03:45:00|10375|10373|10376.6|10374.6|10377|10375|10375|10373|564
1744343400000|2025-04-11 03:50:00|10377|10375|10377|10375|10377|10375|10376.8|10374.8|293
1744343700000|2025-04-11 03:55:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|492
1744344000000|2025-04-11 04:00:00|10376.6|10374.6|10376.2|10374.2|10377|10375|10375.8|10373.8|882
1744344300000|2025-04-11 04:05:00|10375.8|10373.8|10375.4|10373.4|10376.2|10374.2|10375|10373|657
1744344600000|2025-04-11 04:10:00|10375.2|10373.2|10375.8|10373.8|10375.8|10373.8|10375|10373|442
1744344900000|2025-04-11 04:15:00|10375.4|10373.4|10375.4|10373.4|10376.2|10374.2|10375.2|10373.2|354
1744345200000|2025-04-11 04:20:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|252
1744345500000|2025-04-11 04:25:00|10375|10373|10374.6|10372.6|10375.4|10373.4|10374.6|10372.6|363
1744345800000|2025-04-11 04:30:00|10374.2|10372.2|10374.6|10372.6|10374.8|10372.8|10374|10372|623
1744346100000|2025-04-11 04:35:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|79
1744346400000|2025-04-11 04:40:00|10374.8|10372.8|10373.9|10371.9|10374.8|10372.8|10373.9|10371.9|81
1744346700000|2025-04-11 04:45:00|10374|10372|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|292
1744347000000|2025-04-11 04:50:00|10373.9|10371.9|10371.9|10369.9|10374|10372|10371.9|10369.9|530
1744347300000|2025-04-11 04:55:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.1|10369.1|1133
1744347600000|2025-04-11 05:00:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|167
1744347900000|2025-04-11 05:05:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|295
1744348200000|2025-04-11 05:10:00|10372.9|10370.9|10372.3|10370.3|10373.5|10371.5|10372.3|10370.3|339
1744348500000|2025-04-11 05:15:00|10371.9|10369.9|10370.7|10368.7|10371.9|10369.9|10370.7|10368.7|317
1744348800000|2025-04-11 05:20:00|10370.3|10368.3|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|746
1744349100000|2025-04-11 05:25:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|571
1744349400000|2025-04-11 05:30:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|812
1744349700000|2025-04-11 05:35:00|10369.2|10367.2|10369.9|10367.9|10371.1|10369.1|10369.2|10367.2|557
1744350000000|2025-04-11 05:40:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|610
1744350300000|2025-04-11 05:45:00|10369.4|10367.4|10371.3|10369.3|10371.5|10369.5|10368.8|10366.8|744
1744350600000|2025-04-11 05:50:00|10371.1|10369.1|10370.3|10368.3|10371.5|10369.5|10369.8|10367.8|257
1744350900000|2025-04-11 05:55:00|10370.5|10368.5|10371.1|10369.1|10371.5|10369.5|10370.3|10368.3|446
1744351200000|2025-04-11 06:00:00|10371.9|10369.9|10369.4|10367.4|10371.9|10369.9|10369.2|10367.2|979
1744351500000|2025-04-11 06:05:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10368.8|10366.8|661
1744351800000|2025-04-11 06:10:00|10369.8|10367.8|10370.3|10368.3|10370.7|10368.7|10369.6|10367.6|427
1744352100000|2025-04-11 06:15:00|10370.1|10368.1|10367.2|10365.2|10370.3|10368.3|10367.2|10365.2|867
1744352400000|2025-04-11 06:20:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10366.8|10364.8|1050
1744352700000|2025-04-11 06:25:00|10367.8|10365.8|10368.8|10366.8|10368.8|10366.8|10366.8|10364.8|811
1744353000000|2025-04-11 06:30:00|10368.4|10366.4|10369.9|10367.9|10370.3|10368.3|10368.4|10366.4|766
1744353300000|2025-04-11 06:35:00|10369.8|10367.8|10369.2|10367.2|10369.9|10367.9|10368.4|10366.4|413
1744353600000|2025-04-11 06:40:00|10369.9|10367.9|10368.4|10366.4|10369.9|10367.9|10368.4|10366.4|828
1744353900000|2025-04-11 06:45:00|10368|10366|10369.2|10367.2|10369.6|10367.6|10368|10366|552
1744354200000|2025-04-11 06:50:00|10369.6|10367.6|10370.5|10368.5|10370.7|10368.7|10369.2|10367.2|466
1744354500000|2025-04-11 06:55:00|10370.3|10368.3|10371.9|10369.9|10371.9|10369.9|10370.3|10368.3|877
1744354800000|2025-04-11 07:00:00|10371.7|10369.7|10372.7|10370.7|10373.1|10371.1|10371.1|10369.1|1471
1744355100000|2025-04-11 07:05:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10372.3|10370.3|1084
1744355400000|2025-04-11 07:10:00|10373.9|10371.9|10372.7|10370.7|10373.9|10371.9|10372.3|10370.3|1105
1744355700000|2025-04-11 07:15:00|10373.1|10371.1|10370.3|10368.3|10373.1|10371.1|10370.3|10368.3|922
1744356000000|2025-04-11 07:20:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10369.6|10367.6|858
1744356300000|2025-04-11 07:25:00|10370.7|10368.7|10372.3|10370.3|10372.7|10370.7|10369.9|10367.9|963
1744356600000|2025-04-11 07:30:00|10372.1|10370.1|10369.6|10367.6|10372.3|10370.3|10369.6|10367.6|739
1744356900000|2025-04-11 07:35:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|886
1744357200000|2025-04-11 07:40:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10368.8|10366.8|829
1744357500000|2025-04-11 07:45:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10368.8|10366.8|798
1744357800000|2025-04-11 07:50:00|10369.6|10367.6|10368.4|10366.4|10369.6|10367.6|10368.4|10366.4|602
1744358100000|2025-04-11 07:55:00|10368.8|10366.8|10369.9|10367.9|10369.9|10367.9|10368.2|10366.2|1317
1744358400000|2025-04-11 08:00:00|10369.6|10367.6|10376.6|10374.6|10377|10375|10369.2|10367.2|7323
1744358700000|2025-04-11 08:05:00|10376.2|10374.2|10371.1|10369.1|10376.2|10374.2|10371.1|10369.1|2719
1744359000000|2025-04-11 08:10:00|10371.5|10369.5|10373.3|10371.3|10374.2|10372.2|10371.1|10369.1|2194
1744359300000|2025-04-11 08:15:00|10373.1|10371.1|10374.8|10372.8|10374.8|10372.8|10372.7|10370.7|1402
1744359600000|2025-04-11 08:20:00|10375|10373|10374.2|10372.2|10375.8|10373.8|10373.5|10371.5|2428
1744359900000|2025-04-11 08:25:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.1|10371.1|1193
1744360200000|2025-04-11 08:30:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10372.7|10370.7|1203
1744360500000|2025-04-11 08:35:00|10374|10372|10373.9|10371.9|10375|10373|10373.5|10371.5|1262
1744360800000|2025-04-11 08:40:00|10374|10372|10376.2|10374.2|10376.6|10374.6|10373.9|10371.9|970
1744361100000|2025-04-11 08:45:00|10376.6|10374.6|10378.9|10376.9|10379.3|10377.3|10376.6|10374.6|2946
1744361400000|2025-04-11 08:50:00|10378.5|10376.5|10378.9|10376.9|10379.3|10377.3|10378.1|10376.1|1307
1744361700000|2025-04-11 08:55:00|10379.1|10377.1|10378.1|10376.1|10380.1|10378.1|10378|10376|1539
1744362000000|2025-04-11 09:00:00|10378.3|10376.3|10378.9|10376.9|10380.1|10378.1|10378.1|10376.1|1766
1744362300000|2025-04-11 09:05:00|10379.3|10377.3|10379.7|10377.7|10380.5|10378.5|10378.1|10376.1|2256
1744362600000|2025-04-11 09:10:00|10379.9|10377.9|10378.5|10376.5|10379.9|10377.9|10378.5|10376.5|889
1744362900000|2025-04-11 09:15:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10377.4|10375.4|2050
1744363200000|2025-04-11 09:20:00|10378.1|10376.1|10377.8|10375.8|10378.9|10376.9|10377.8|10375.8|927
1744363500000|2025-04-11 09:25:00|10377.4|10375.4|10376.2|10374.2|10377.8|10375.8|10375.8|10373.8|1126
1744363800000|2025-04-11 09:30:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|1069
1744364100000|2025-04-11 09:35:00|10376.2|10374.2|10375.8|10373.8|10377.4|10375.4|10375.4|10373.4|1085
1744364400000|2025-04-11 09:40:00|10375.4|10373.4|10375.4|10373.4|10376.2|10374.2|10374.6|10372.6|988
1744364700000|2025-04-11 09:45:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375|10373|783
1744365000000|2025-04-11 09:50:00|10376.2|10374.2|10374.2|10372.2|10376.2|10374.2|10373.5|10371.5|986
1744365300000|2025-04-11 09:55:00|10374|10372|10371.5|10369.5|10374.2|10372.2|10371.5|10369.5|1466
1744365600000|2025-04-11 10:00:00|10371.9|10369.9|10372.3|10370.3|10372.7|10370.7|10370.7|10368.7|1424
1744365900000|2025-04-11 10:05:00|10372.7|10370.7|10372.7|10370.7|10373.5|10371.5|10371.1|10369.1|1821
1744366200000|2025-04-11 10:10:00|10373.1|10371.1|10375.8|10373.8|10376.2|10374.2|10373.1|10371.1|2813
1744366500000|2025-04-11 10:15:00|10375.4|10373.4|10374.2|10372.2|10376.2|10374.2|10373.9|10371.9|2555
1744366800000|2025-04-11 10:20:00|10373.9|10371.9|10373.1|10371.1|10374.2|10372.2|10373.1|10371.1|976
1744367100000|2025-04-11 10:25:00|10372.7|10370.7|10371.5|10369.5|10373.1|10371.1|10371.5|10369.5|850
1744367400000|2025-04-11 10:30:00|10371.9|10369.9|10370.7|10368.7|10372.3|10370.3|10370.7|10368.7|1335
1744367700000|2025-04-11 10:35:00|10370.3|10368.3|10369.2|10367.2|10370.3|10368.3|10368.4|10366.4|2695
1744368000000|2025-04-11 10:40:00|10368.8|10366.8|10371.1|10369.1|10371.1|10369.1|10368.4|10366.4|2369
1744368300000|2025-04-11 10:45:00|10371.5|10369.5|10371.1|10369.1|10372.3|10370.3|10369.6|10367.6|2141
1744368600000|2025-04-11 10:50:00|10371.5|10369.5|10369.6|10367.6|10371.9|10369.9|10369.2|10367.2|2495
1744368900000|2025-04-11 10:55:00|10369.4|10367.4|10370.3|10368.3|10371.1|10369.1|10368.8|10366.8|1112
1744369200000|2025-04-11 11:00:00|10370.7|10368.7|10369.9|10367.9|10371.1|10369.1|10369.6|10367.6|2412
1744369500000|2025-04-11 11:05:00|10369.6|10367.6|10371.5|10369.5|10371.5|10369.5|10369.2|10367.2|2571
1744369800000|2025-04-11 11:10:00|10371.1|10369.1|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|1581
1744370100000|2025-04-11 11:15:00|10371.3|10369.3|10373.1|10371.1|10373.1|10371.1|10371.1|10369.1|8505
1744370400000|2025-04-11 11:20:00|10373.3|10371.3|10373.5|10371.5|10373.9|10371.9|10372.3|10370.3|1684
1744370700000|2025-04-11 11:25:00|10373.9|10371.9|10375|10373|10375.8|10373.8|10373.1|10371.1|4009
1744371000000|2025-04-11 11:30:00|10375.4|10373.4|10373.9|10371.9|10375.4|10373.4|10373.5|10371.5|1607
1744371300000|2025-04-11 11:35:00|10374|10372|10373.5|10371.5|10375|10373|10373.1|10371.1|1172
1744371600000|2025-04-11 11:40:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10372.5|10370.5|1300
1744371900000|2025-04-11 11:45:00|10373.1|10371.1|10375|10373|10375.4|10373.4|10373.1|10371.1|1005
1744372200000|2025-04-11 11:50:00|10375.4|10373.4|10374.6|10372.6|10375.8|10373.8|10374.6|10372.6|1441
1744372500000|2025-04-11 11:55:00|10374.4|10372.4|10373.1|10371.1|10374.6|10372.6|10372.3|10370.3|2318
1744372800000|2025-04-11 12:00:00|10373.5|10371.5|10371.5|10369.5|10373.5|10371.5|10371.1|10369.1|2005
1744373100000|2025-04-11 12:05:00|10371.1|10369.1|10370.3|10368.3|10372.3|10370.3|10369.9|10367.9|3681
1744373400000|2025-04-11 12:10:00|10370.7|10368.7|10369.2|10367.2|10371.1|10369.1|10368.8|10366.8|4764
1744373700000|2025-04-11 12:15:00|10369.4|10367.4|10369.6|10367.6|10370.3|10368.3|10368.4|10366.4|2917
1744374000000|2025-04-11 12:20:00|10368.8|10366.8|10368.8|10366.8|10369.6|10367.6|10366.4|10364.4|6505
1744374300000|2025-04-11 12:25:00|10368.4|10366.4|10369|10367|10369.8|10367.8|10367.6|10365.6|5507
1744374600000|2025-04-11 12:30:00|10367.8|10365.8|10372.7|10370.7|10375|10373|10367.8|10365.8|7919
1744374900000|2025-04-11 12:35:00|10372.3|10370.3|10370.7|10368.7|10372.3|10370.3|10369.2|10367.2|4499
1744375200000|2025-04-11 12:40:00|10370.3|10368.3|10368.4|10366.4|10371.1|10369.1|10368.4|10366.4|5711
1744375500000|2025-04-11 12:45:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10366.8|10364.8|5797
1744375800000|2025-04-11 12:50:00|10369.4|10367.4|10368.8|10366.8|10371.5|10369.5|10368.4|10366.4|3947
1744376100000|2025-04-11 12:55:00|10369.2|10367.2|10369.2|10367.2|10369.9|10367.9|10368.6|10366.6|3090
1744376400000|2025-04-11 13:00:00|10369|10367|10367.6|10365.6|10369.2|10367.2|10367.2|10365.2|3838
1744376700000|2025-04-11 13:05:00|10368|10366|10365.6|10363.6|10368.4|10366.4|10364.9|10362.9|6356
1744377000000|2025-04-11 13:10:00|10366|10364|10368.4|10366.4|10369.2|10367.2|10365.6|10363.6|4813
1744377300000|2025-04-11 13:15:00|10368|10366|10368.8|10366.8|10369.2|10367.2|10367.2|10365.2|2485
1744377600000|2025-04-11 13:20:00|10368.4|10366.4|10366.8|10364.8|10368.4|10366.4|10365.6|10363.6|4114
1744377900000|2025-04-11 13:25:00|10367.2|10365.2|10362.9|10360.9|10368|10366|10362.5|10360.5|12733
1744378200000|2025-04-11 13:30:00|10362.5|10360.5|10362.5|10360.5|10365.3|10363.3|10362.1|10360.1|7819
1744378500000|2025-04-11 13:35:00|10362.1|10360.1|10355.5|10353.5|10362.9|10360.9|10353.1|10351.1|9946
1744378800000|2025-04-11 13:40:00|10355.9|10353.9|10358.2|10356.2|10359.4|10357.4|10355.9|10353.9|7311
1744379100000|2025-04-11 13:45:00|10358.6|10356.6|10361|10359|10361.4|10359.4|10356.7|10354.7|9321
1744379400000|2025-04-11 13:50:00|10361.4|10359.4|10361|10359|10363.3|10361.3|10360.6|10358.6|6293
1744379700000|2025-04-11 13:55:00|10361.4|10359.4|10359.2|10357.2|10362.1|10360.1|10359.2|10357.2|6069
1744380000000|2025-04-11 14:00:00|10359.8|10357.8|10360.2|10358.2|10362.5|10360.5|10356.7|10354.7|12740
1744380300000|2025-04-11 14:05:00|10360|10358|10358.2|10356.2|10361.4|10359.4|10357.1|10355.1|5275
1744380600000|2025-04-11 14:10:00|10358|10356|10357.4|10355.4|10359.8|10357.8|10355.9|10353.9|6395
1744380900000|2025-04-11 14:15:00|10357.8|10355.8|10352|10350|10359|10357|10351.6|10349.6|8477
1744381200000|2025-04-11 14:20:00|10352.2|10350.2|10351.6|10349.6|10352.8|10350.8|10348.5|10346.5|8252
1744381500000|2025-04-11 14:25:00|10352|10350|10351.2|10349.2|10353.1|10351.1|10349.6|10347.6|11379
1744381800000|2025-04-11 14:30:00|10351.6|10349.6|10354.7|10352.7|10355.1|10353.1|10351.2|10349.2|5591
1744382100000|2025-04-11 14:35:00|10354.5|10352.5|10355.5|10353.5|10356.3|10354.3|10354.3|10352.3|5004
1744382400000|2025-04-11 14:40:00|10355.7|10353.7|10353.5|10351.5|10356.7|10354.7|10353.1|10351.1|3431
1744382700000|2025-04-11 14:45:00|10353.9|10351.9|10352.4|10350.4|10353.9|10351.9|10351.6|10349.6|3339
1744383000000|2025-04-11 14:50:00|10352.8|10350.8|10352.8|10350.8|10353.5|10351.5|10352|10350|3680
1744383300000|2025-04-11 14:55:00|10352.6|10350.6|10353.1|10351.1|10353.9|10351.9|10352.4|10350.4|4968
1744383600000|2025-04-11 15:00:00|10352.8|10350.8|10350.8|10348.8|10353.9|10351.9|10350.8|10348.8|4381
1744383900000|2025-04-11 15:05:00|10350.4|10348.4|10350.4|10348.4|10351.2|10349.2|10348.9|10346.9|7066
1744384200000|2025-04-11 15:10:00|10350|10348|10352|10350|10352.4|10350.4|10349.2|10347.2|4288
1744384500000|2025-04-11 15:15:00|10351.6|10349.6|10351.6|10349.6|10353.1|10351.1|10350.4|10348.4|4786
1744384800000|2025-04-11 15:20:00|10352|10350|10352|10350|10353.1|10351.1|10351.2|10349.2|3723
1744385100000|2025-04-11 15:25:00|10351.8|10349.8|10352|10350|10353.1|10351.1|10351.2|10349.2|3983
1744385400000|2025-04-11 15:30:00|10352.4|10350.4|10350.8|10348.8|10352.8|10350.8|10350.6|10348.6|2933
1744385700000|2025-04-11 15:35:00|10351.2|10349.2|10353.1|10351.1|10353.9|10351.9|10351.2|10349.2|3375
1744386000000|2025-04-11 15:40:00|10353.5|10351.5|10353.9|10351.9|10354.7|10352.7|10352.8|10350.8|4066
1744386300000|2025-04-11 15:45:00|10354.3|10352.3|10353.5|10351.5|10355.1|10353.1|10353|10351|4141
1744386600000|2025-04-11 15:50:00|10353.9|10351.9|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|2276
1744386900000|2025-04-11 15:55:00|10353.5|10351.5|10353.5|10351.5|10354.3|10352.3|10352.8|10350.8|2379
1744387200000|2025-04-11 16:00:00|10353.1|10351.1|10353.1|10351.1|10353.9|10351.9|10352|10350|1545
1744387500000|2025-04-11 16:05:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10352|10350|1449
1744387800000|2025-04-11 16:10:00|10353.5|10351.5|10353.7|10351.7|10355.5|10353.5|10353.1|10351.1|3872
1744388100000|2025-04-11 16:15:00|10353.9|10351.9|10352.8|10350.8|10354.3|10352.3|10352.4|10350.4|2272
1744388400000|2025-04-11 16:20:00|10353.1|10351.1|10355.1|10353.1|10355.1|10353.1|10352.8|10350.8|2250
1744388700000|2025-04-11 16:25:00|10354.9|10352.9|10355.1|10353.1|10355.9|10353.9|10354.3|10352.3|3453
1744389000000|2025-04-11 16:30:00|10355.5|10353.5|10354.7|10352.7|10355.5|10353.5|10354.3|10352.3|2602
1744389300000|2025-04-11 16:35:00|10354.3|10352.3|10352.8|10350.8|10354.3|10352.3|10352.4|10350.4|3164
1744389600000|2025-04-11 16:40:00|10352.6|10350.6|10353.5|10351.5|10353.9|10351.9|10352.4|10350.4|3420
1744389900000|2025-04-11 16:45:00|10353.9|10351.9|10354.7|10352.7|10355.1|10353.1|10353.5|10351.5|3432
1744390200000|2025-04-11 16:50:00|10355.1|10353.1|10356.3|10354.3|10358.2|10356.2|10355.1|10353.1|7379
1744390500000|2025-04-11 16:55:00|10355.9|10353.9|10356.7|10354.7|10358.6|10356.6|10355.9|10353.9|5567
1744390800000|2025-04-11 17:00:00|10357.1|10355.1|10354.7|10352.7|10357.4|10355.4|10354.7|10352.7|6125
1744391100000|2025-04-11 17:05:00|10354.9|10352.9|10355.5|10353.5|10356.3|10354.3|10354.7|10352.7|5798
1744391400000|2025-04-11 17:10:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.1|10353.1|2916
1744391700000|2025-04-11 17:15:00|10355.5|10353.5|10355.1|10353.1|10356.3|10354.3|10355.1|10353.1|2490
1744392000000|2025-04-11 17:20:00|10355.5|10353.5|10352.8|10350.8|10355.5|10353.5|10352.4|10350.4|3222
1744392300000|2025-04-11 17:25:00|10352.6|10350.6|10352.4|10350.4|10352.8|10350.8|10352|10350|2428
1744392600000|2025-04-11 17:30:00|10352|10350|10350.8|10348.8|10352.4|10350.4|10350.4|10348.4|2646
1744392900000|2025-04-11 17:35:00|10350.4|10348.4|10355.5|10353.5|10355.9|10353.9|10350|10348|5303
1744393200000|2025-04-11 17:40:00|10355.9|10353.9|10357.4|10355.4|10358.6|10356.6|10353.5|10351.5|9640
1744393500000|2025-04-11 17:45:00|10357.3|10355.3|10355.9|10353.9|10358.2|10356.2|10355.1|10353.1|4250
1744393800000|2025-04-11 17:50:00|10356.3|10354.3|10353.1|10351.1|10356.3|10354.3|10353.1|10351.1|3244
1744394100000|2025-04-11 17:55:00|10353.5|10351.5|10352|10350|10353.9|10351.9|10351.6|10349.6|1863
1744394400000|2025-04-11 18:00:00|10352.4|10350.4|10351.2|10349.2|10352.8|10350.8|10351.2|10349.2|2139
1744394700000|2025-04-11 18:05:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10349.6|10347.6|2964
1744395000000|2025-04-11 18:10:00|10350.8|10348.8|10349.6|10347.6|10351.2|10349.2|10349.6|10347.6|2624
1744395300000|2025-04-11 18:15:00|10349.2|10347.2|10350|10348|10350|10348|10347.7|10345.7|2585
1744395600000|2025-04-11 18:20:00|10350.4|10348.4|10350|10348|10351.2|10349.2|10349.4|10347.4|2871
1744395900000|2025-04-11 18:25:00|10349.6|10347.6|10348.9|10346.9|10350|10348|10348.9|10346.9|1877
1744396200000|2025-04-11 18:30:00|10349.2|10347.2|10349.6|10347.6|10350.4|10348.4|10348.9|10346.9|1320
1744396500000|2025-04-11 18:35:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.5|10346.5|2700
1744396800000|2025-04-11 18:40:00|10349|10347|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|1293
1744397100000|2025-04-11 18:45:00|10348.9|10346.9|10350.8|10348.8|10350.8|10348.8|10348.5|10346.5|3228
1744397400000|2025-04-11 18:50:00|10351.2|10349.2|10350.4|10348.4|10352|10350|10350.4|10348.4|3248
1744397700000|2025-04-11 18:55:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10348.7|10346.7|6939
1744398000000|2025-04-11 19:00:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10348.5|10346.5|2188
1744398300000|2025-04-11 19:05:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|1344
1744398600000|2025-04-11 19:10:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10349.6|10347.6|1012
1744398900000|2025-04-11 19:15:00|10351.6|10349.6|10350.4|10348.4|10351.6|10349.6|10350.4|10348.4|728
1744399200000|2025-04-11 19:20:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350|10348|1913
1744399500000|2025-04-11 19:25:00|10350|10348|10350|10348|10350.8|10348.8|10349.2|10347.2|2009
1744399800000|2025-04-11 19:30:00|10350.4|10348.4|10350.4|10348.4|10351.2|10349.2|10350|10348|2267
1744400100000|2025-04-11 19:35:00|10350.6|10348.6|10350.8|10348.8|10351.6|10349.6|10350|10348|1827
1744400400000|2025-04-11 19:40:00|10351.2|10349.2|10349.6|10347.6|10351.2|10349.2|10349.2|10347.2|1448
1744400700000|2025-04-11 19:45:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|2135
1744401000000|2025-04-11 19:50:00|10350.4|10348.4|10348.9|10346.9|10350.8|10348.8|10348.5|10346.5|1847
1744401300000|2025-04-11 19:55:00|10349.2|10347.2|10348.9|10346.9|10350|10348|10348.5|10346.5|3671
1744401600000|2025-04-11 20:00:00|10349.2|10347.2|10347.7|10345.7|10349.6|10347.6|10347.7|10345.7|1682
1744401900000|2025-04-11 20:05:00|10347.3|10345.3|10347.7|10345.7|10348.1|10346.1|10346.9|10344.9|2577
1744402200000|2025-04-11 20:10:00|10348.1|10346.1|10347.7|10345.7|10348.5|10346.5|10347.3|10345.3|2051
1744402500000|2025-04-11 20:15:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|621
1744402800000|2025-04-11 20:20:00|10347.7|10345.7|10346.5|10344.5|10347.7|10345.7|10346.5|10344.5|1151
1744403100000|2025-04-11 20:25:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|731
1744403400000|2025-04-11 20:30:00|10346.9|10344.9|10348.1|10346.1|10348.1|10346.1|10346.9|10344.9|833
1744403700000|2025-04-11 20:35:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|518
1744404000000|2025-04-11 20:40:00|10347.7|10345.7|10346.5|10344.5|10348.1|10346.1|10346.5|10344.5|1561
1744404300000|2025-04-11 20:45:00|10346.7|10344.7|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|751
1744404600000|2025-04-11 20:50:00|10347.3|10345.3|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|1392
1744404900000|2025-04-11 20:55:00|10347.9|10345.9|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|1031
1744581600000|2025-04-13 22:00:00|10347.5|10345.5|10343.4|10341.4|10350|10348|10342.6|10340.6|4655
1744581900000|2025-04-13 22:05:00|10343.8|10341.8|10344.2|10342.2|10345.7|10343.7|10343.4|10341.4|2028
1744582200000|2025-04-13 22:10:00|10343.8|10341.8|10344.2|10342.2|10344.6|10342.6|10343|10341|475
1744582500000|2025-04-13 22:15:00|10344.4|10342.4|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|569
1744582800000|2025-04-13 22:20:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10343.8|10341.8|222
1744583100000|2025-04-13 22:25:00|10344.8|10342.8|10344.8|10342.8|10344.9|10342.9|10344.6|10342.6|471
1744583400000|2025-04-13 22:30:00|10344.9|10342.9|10347.7|10345.7|10348.3|10346.3|10344.6|10342.6|717
1744583700000|2025-04-13 22:35:00|10348.1|10346.1|10348.5|10346.5|10349.6|10347.6|10348.1|10346.1|442
1744584000000|2025-04-13 22:40:00|10348.9|10346.9|10348.1|10346.1|10349.2|10347.2|10348.1|10346.1|496
1744584300000|2025-04-13 22:45:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.1|10346.1|476
1744584600000|2025-04-13 22:50:00|10349.6|10347.6|10351|10349|10351|10349|10349.6|10347.6|279
1744584900000|2025-04-13 22:55:00|10351.2|10349.2|10352.2|10350.2|10352.4|10350.4|10350.8|10348.8|1647
1744585200000|2025-04-13 23:00:00|10352|10350|10352|10350|10353|10351|10352|10350|372
1744585500000|2025-04-13 23:05:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10350.4|10348.4|506
1744585800000|2025-04-13 23:10:00|10352|10350|10352.4|10350.4|10352.8|10350.8|10352|10350|302
1744586100000|2025-04-13 23:15:00|10353|10351|10353.9|10351.9|10354.3|10352.3|10353|10351|471
1744586400000|2025-04-13 23:20:00|10354.3|10352.3|10353.9|10351.9|10355.9|10353.9|10353.5|10351.5|963
1744586700000|2025-04-13 23:25:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10353.1|10351.1|749
1744587000000|2025-04-13 23:30:00|10355.1|10353.1|10354.3|10352.3|10355.5|10353.5|10353.9|10351.9|795
1744587300000|2025-04-13 23:35:00|10353.9|10351.9|10353.1|10351.1|10354.1|10352.1|10353.1|10351.1|301
1744587600000|2025-04-13 23:40:00|10353.3|10351.3|10352.8|10350.8|10353.9|10351.9|10352.8|10350.8|198
1744587900000|2025-04-13 23:45:00|10352.4|10350.4|10354.1|10352.1|10355.5|10353.5|10352|10350|2043
1744588200000|2025-04-13 23:50:00|10353.9|10351.9|10352.8|10350.8|10354.3|10352.3|10352.2|10350.2|897
1744588500000|2025-04-13 23:55:00|10353|10351|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|249
1744588800000|2025-04-14 00:00:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|1312
1744589100000|2025-04-14 00:05:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|618
1744589400000|2025-04-14 00:10:00|10353.7|10351.7|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|717
1744589700000|2025-04-14 00:15:00|10353.9|10351.9|10355.1|10353.1|10356.3|10354.3|10353.5|10351.5|1050
1744590000000|2025-04-14 00:20:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|596
1744590300000|2025-04-14 00:25:00|10354.7|10352.7|10354.3|10352.3|10354.9|10352.9|10353.9|10351.9|202
1744590600000|2025-04-14 00:30:00|10353.9|10351.9|10352.8|10350.8|10354.3|10352.3|10352.8|10350.8|254
1744590900000|2025-04-14 00:35:00|10353|10351|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|490
1744591200000|2025-04-14 00:40:00|10353.1|10351.1|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|261
1744591500000|2025-04-14 00:45:00|10352.8|10350.8|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|271
1744591800000|2025-04-14 00:50:00|10353.3|10351.3|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|88
1744592100000|2025-04-14 00:55:00|10354.1|10352.1|10355.1|10353.1|10355.1|10353.1|10353.9|10351.9|454
1744592400000|2025-04-14 01:00:00|10354.3|10352.3|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|248
1744592700000|2025-04-14 01:05:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|77
1744593000000|2025-04-14 01:10:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|53
1744593300000|2025-04-14 01:15:00|10354.1|10352.1|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|260
1744593600000|2025-04-14 01:20:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|91
1744593900000|2025-04-14 01:25:00|10353.9|10351.9|10352.8|10350.8|10353.9|10351.9|10352|10350|631
1744594200000|2025-04-14 01:30:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|474
1744594500000|2025-04-14 01:35:00|10352.2|10350.2|10351.6|10349.6|10352.4|10350.4|10351.4|10349.4|378
1744594800000|2025-04-14 01:40:00|10351.8|10349.8|10351.6|10349.6|10352.4|10350.4|10351.2|10349.2|741
1744595100000|2025-04-14 01:45:00|10352|10350|10351.6|10349.6|10352|10350|10351.2|10349.2|227
1744595400000|2025-04-14 01:50:00|10352|10350|10351.2|10349.2|10352|10350|10350.8|10348.8|248
1744595700000|2025-04-14 01:55:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|94
1744596000000|2025-04-14 02:00:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|184
1744596300000|2025-04-14 02:05:00|10351.6|10349.6|10352.4|10350.4|10352.6|10350.6|10351.6|10349.6|178
1744596600000|2025-04-14 02:10:00|10352|10350|10352.8|10350.8|10352.8|10350.8|10352|10350|351
1744596900000|2025-04-14 02:15:00|10352.6|10350.6|10352.4|10350.4|10352.8|10350.8|10352|10350|165
1744597200000|2025-04-14 02:20:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|57
1744597500000|2025-04-14 02:25:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10352|10350|86
1744597800000|2025-04-14 02:30:00|10352|10350|10352.4|10350.4|10352.8|10350.8|10352|10350|182
1744598100000|2025-04-14 02:35:00|10352|10350|10352.2|10350.2|10352.8|10350.8|10352|10350|565
1744598400000|2025-04-14 02:40:00|10352.4|10350.4|10352.4|10350.4|10352.6|10350.6|10352.4|10350.4|117
1744598700000|2025-04-14 02:45:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|91
1744599000000|2025-04-14 02:50:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|230
1744599300000|2025-04-14 02:55:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|60
1744599600000|2025-04-14 03:00:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|272
1744599900000|2025-04-14 03:05:00|10353.7|10351.7|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|189
1744600200000|2025-04-14 03:10:00|10353.7|10351.7|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|273
1744600500000|2025-04-14 03:15:00|10353.7|10351.7|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|464
1744600800000|2025-04-14 03:20:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|503
1744601100000|2025-04-14 03:25:00|10354.5|10352.5|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|154
1744601400000|2025-04-14 03:30:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|157
1744601700000|2025-04-14 03:35:00|10354.5|10352.5|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|275
1744602000000|2025-04-14 03:40:00|10354.5|10352.5|10355.1|10353.1|10355.1|10353.1|10354.5|10352.5|138
1744602300000|2025-04-14 03:45:00|10354.7|10352.7|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|111
1744602600000|2025-04-14 03:50:00|10354.9|10352.9|10354.7|10352.7|10354.9|10352.9|10354.7|10352.7|173
1744602900000|2025-04-14 03:55:00|10354.5|10352.5|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|55
1744603200000|2025-04-14 04:00:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|173
1744603500000|2025-04-14 04:05:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|487
1744603800000|2025-04-14 04:10:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|47
1744604100000|2025-04-14 04:15:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|39
1744604400000|2025-04-14 04:20:00|10354.5|10352.5|10354.3|10352.3|10354.5|10352.5|10354.1|10352.1|25
1744604700000|2025-04-14 04:25:00|10354.1|10352.1|10353.5|10351.5|10354.1|10352.1|10353.5|10351.5|238
1744605000000|2025-04-14 04:30:00|10353.3|10351.3|10353.9|10351.9|10353.9|10351.9|10353.3|10351.3|27
1744605300000|2025-04-14 04:35:00|10353.7|10351.7|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|330
1744605600000|2025-04-14 04:40:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|94
1744605900000|2025-04-14 04:45:00|10354.1|10352.1|10354.1|10352.1|10354.3|10352.3|10353.9|10351.9|70
1744606200000|2025-04-14 04:50:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.1|10352.1|27
1744606500000|2025-04-14 04:55:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|155
1744606800000|2025-04-14 05:00:00|10354.1|10352.1|10353.5|10351.5|10354.1|10352.1|10353.5|10351.5|141
1744607100000|2025-04-14 05:05:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.6|10350.6|557
1744607400000|2025-04-14 05:10:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|35
1744607700000|2025-04-14 05:15:00|10352.6|10350.6|10352.6|10350.6|10352.6|10350.6|10352.6|10350.6|240
1744608000000|2025-04-14 05:20:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|137
1744608300000|2025-04-14 05:25:00|||||||||59
1744608600000|2025-04-14 05:30:00|10352.4|10350.4|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|178
1744608900000|2025-04-14 05:35:00|10353.3|10351.3|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|436
1744609200000|2025-04-14 05:40:00|10352.8|10350.8|10352|10350|10352.8|10350.8|10352|10350|326
1744609500000|2025-04-14 05:45:00|10351.6|10349.6|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|282
1744609800000|2025-04-14 05:50:00|10352|10350|10351.6|10349.6|10352.4|10350.4|10351.6|10349.6|183
1744610100000|2025-04-14 05:55:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|271
1744610400000|2025-04-14 06:00:00|10352|10350|10353.1|10351.1|10353.1|10351.1|10351.6|10349.6|1275
1744610700000|2025-04-14 06:05:00|10353|10351|10353.9|10351.9|10353.9|10351.9|10353|10351|428
1744611000000|2025-04-14 06:10:00|10353.7|10351.7|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|607
1744611300000|2025-04-14 06:15:00|10353.5|10351.5|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|392
1744611600000|2025-04-14 06:20:00|10353.5|10351.5|10354.7|10352.7|10354.7|10352.7|10353.5|10351.5|596
1744611900000|2025-04-14 06:25:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|527
1744612200000|2025-04-14 06:30:00|10354.1|10352.1|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|813
1744612500000|2025-04-14 06:35:00|10353.5|10351.5|10355.5|10353.5|10355.5|10353.5|10353.3|10351.3|838
1744612800000|2025-04-14 06:40:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|633
1744613100000|2025-04-14 06:45:00|10354.7|10352.7|10354.7|10352.7|10355.5|10353.5|10354.5|10352.5|616
1744613400000|2025-04-14 06:50:00|10354.5|10352.5|10354.7|10352.7|10355.1|10353.1|10353.1|10351.1|808
1744613700000|2025-04-14 06:55:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10353.9|10351.9|472
1744614000000|2025-04-14 07:00:00|10355.1|10353.1|10353.9|10351.9|10355.9|10353.9|10353.5|10351.5|1004
1744614300000|2025-04-14 07:05:00|10353.5|10351.5|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|944
1744614600000|2025-04-14 07:10:00|10354.3|10352.3|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|920
1744614900000|2025-04-14 07:15:00|10354.3|10352.3|10355.5|10353.5|10355.5|10353.5|10353.9|10351.9|1040
1744615200000|2025-04-14 07:20:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|374
1744615500000|2025-04-14 07:25:00|10355.3|10353.3|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|381
1744615800000|2025-04-14 07:30:00|10355.1|10353.1|10355.3|10353.3|10355.9|10353.9|10355.1|10353.1|677
1744616100000|2025-04-14 07:35:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|1774
1744616400000|2025-04-14 07:40:00|10354.3|10352.3|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|321
1744616700000|2025-04-14 07:45:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|369
1744617000000|2025-04-14 07:50:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|649
1744617300000|2025-04-14 07:55:00|10355.9|10353.9|10354.7|10352.7|10355.9|10353.9|10354.7|10352.7|485
1744617600000|2025-04-14 08:00:00|10354.5|10352.5|10354.7|10352.7|10355.1|10353.1|10354.5|10352.5|327
1744617900000|2025-04-14 08:05:00|10355.1|10353.1|10356.3|10354.3|10356.3|10354.3|10354.7|10352.7|578
1744618200000|2025-04-14 08:10:00|10356.7|10354.7|10355.9|10353.9|10357.1|10355.1|10355.5|10353.5|1597
1744618500000|2025-04-14 08:15:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|563
1744618800000|2025-04-14 08:20:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1022
1744619100000|2025-04-14 08:25:00|10356.5|10354.5|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|572
1744619400000|2025-04-14 08:30:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|415
1744619700000|2025-04-14 08:35:00|||||||||271
1744620000000|2025-04-14 08:40:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|658
1744620300000|2025-04-14 08:45:00|10355.9|10353.9|10354.3|10352.3|10355.9|10353.9|10354.3|10352.3|415
1744620600000|2025-04-14 08:50:00|10354.1|10352.1|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|859
1744620900000|2025-04-14 08:55:00|10354.1|10352.1|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|531
1744621200000|2025-04-14 09:00:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|1000
1744621500000|2025-04-14 09:05:00|10354.5|10352.5|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|814
1744621800000|2025-04-14 09:10:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|491
1744622100000|2025-04-14 09:15:00|10354.3|10352.3|10356.7|10354.7|10356.7|10354.7|10354.3|10352.3|1791
1744622400000|2025-04-14 09:20:00|10356.5|10354.5|10356.5|10354.5|10356.7|10354.7|10355.9|10353.9|2112
1744622700000|2025-04-14 09:25:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|436
1744623000000|2025-04-14 09:30:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|1167
1744623300000|2025-04-14 09:35:00|10356.9|10354.9|10356.9|10354.9|10357.4|10355.4|10356.7|10354.7|961
1744623600000|2025-04-14 09:40:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|346
1744623900000|2025-04-14 09:45:00|10356.3|10354.3|10357.4|10355.4|10357.4|10355.4|10356.3|10354.3|704
1744624200000|2025-04-14 09:50:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|456
1744624500000|2025-04-14 09:55:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|246
1744624800000|2025-04-14 10:00:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|330
1744625100000|2025-04-14 10:05:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|875
1744625400000|2025-04-14 10:10:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|293
1744625700000|2025-04-14 10:15:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|318
1744626000000|2025-04-14 10:20:00|10358.2|10356.2|10359.4|10357.4|10359.4|10357.4|10358.2|10356.2|777
1744626300000|2025-04-14 10:25:00|10359.6|10357.6|10359.8|10357.8|10360.2|10358.2|10359|10357|772
1744626600000|2025-04-14 10:30:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10359.4|10357.4|1756
1744626900000|2025-04-14 10:35:00|10361|10359|10360.2|10358.2|10361.4|10359.4|10360.2|10358.2|1808
1744627200000|2025-04-14 10:40:00|10360.6|10358.6|10360.8|10358.8|10361|10359|10360.4|10358.4|425
1744627500000|2025-04-14 10:45:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|246
1744627800000|2025-04-14 10:50:00|10360.6|10358.6|10359.4|10357.4|10360.6|10358.6|10359|10357|807
1744628100000|2025-04-14 10:55:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|661
1744628400000|2025-04-14 11:00:00|10359.4|10357.4|10358.2|10356.2|10359.4|10357.4|10358.2|10356.2|1367
1744628700000|2025-04-14 11:05:00|10358|10356|10357.4|10355.4|10358|10356|10357.4|10355.4|765
1744629000000|2025-04-14 11:10:00|10357.8|10355.8|10357.1|10355.1|10357.8|10355.8|10357.1|10355.1|979
1744629300000|2025-04-14 11:15:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|99
1744629600000|2025-04-14 11:20:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1038
1744629900000|2025-04-14 11:25:00|10357.1|10355.1|10357.4|10355.4|10358.2|10356.2|10355.9|10353.9|1814
1744630200000|2025-04-14 11:30:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|1188
1744630500000|2025-04-14 11:35:00|10358.4|10356.4|10359|10357|10359.2|10357.2|10358.2|10356.2|1102
1744630800000|2025-04-14 11:40:00|10358.6|10356.6|10359.8|10357.8|10359.8|10357.8|10358.6|10356.6|402
1744631100000|2025-04-14 11:45:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10358.6|10356.6|1559
1744631400000|2025-04-14 11:50:00|10359.2|10357.2|10359|10357|10359.4|10357.4|10358.6|10356.6|732
1744631700000|2025-04-14 11:55:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10357.8|10355.8|846
1744632000000|2025-04-14 12:00:00|10358.6|10356.6|10357.4|10355.4|10358.6|10356.6|10357.4|10355.4|1449
1744632300000|2025-04-14 12:05:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1105
1744632600000|2025-04-14 12:10:00|10357.4|10355.4|10357.1|10355.1|10357.8|10355.8|10355.9|10353.9|1874
1744632900000|2025-04-14 12:15:00|10356.7|10354.7|10357.1|10355.1|10357.4|10355.4|10356.3|10354.3|1998
1744633200000|2025-04-14 12:20:00|10357.4|10355.4|10355.1|10353.1|10357.4|10355.4|10354.7|10352.7|3652
1744633500000|2025-04-14 12:25:00|10354.9|10352.9|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|2668
1744633800000|2025-04-14 12:30:00|10355.1|10353.1|10357.1|10355.1|10357.4|10355.4|10355.1|10353.1|2388
1744634100000|2025-04-14 12:35:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10355.5|10353.5|3276
1744634400000|2025-04-14 12:40:00|10357.4|10355.4|10357.1|10355.1|10357.8|10355.8|10356.7|10354.7|2304
1744634700000|2025-04-14 12:45:00|10356.7|10354.7|10356.7|10354.7|10357.4|10355.4|10356.3|10354.3|1102
1744635000000|2025-04-14 12:50:00|10356.3|10354.3|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|1135
1744635300000|2025-04-14 12:55:00|10355.9|10353.9|10355.1|10353.1|10356.7|10354.7|10355.1|10353.1|2299
1744635600000|2025-04-14 13:00:00|10355.5|10353.5|10355.1|10353.1|10356.3|10354.3|10355.1|10353.1|2725
1744635900000|2025-04-14 13:05:00|10355.5|10353.5|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|3002
1744636200000|2025-04-14 13:10:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|1072
1744636500000|2025-04-14 13:15:00|10355.1|10353.1|10355.5|10353.5|10356.3|10354.3|10354.7|10352.7|2088
1744636800000|2025-04-14 13:20:00|10355.1|10353.1|10356.7|10354.7|10357.1|10355.1|10355.1|10353.1|2771
1744637100000|2025-04-14 13:25:00|10356.3|10354.3|10355.5|10353.5|10356.7|10354.7|10355.1|10353.1|1566
1744637400000|2025-04-14 13:30:00|10355.9|10353.9|10356.7|10354.7|10357.1|10355.1|10355.9|10353.9|2194
1744637700000|2025-04-14 13:35:00|10356.9|10354.9|10359.4|10357.4|10359.4|10357.4|10356.9|10354.9|2786
1744638000000|2025-04-14 13:40:00|10359|10357|10360.6|10358.6|10361.4|10359.4|10359|10357|3141
1744638300000|2025-04-14 13:45:00|10360.2|10358.2|10360.2|10358.2|10361.4|10359.4|10360.2|10358.2|3953
1744638600000|2025-04-14 13:50:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10359.4|10357.4|2860
1744638900000|2025-04-14 13:55:00|10360.4|10358.4|10360.2|10358.2|10361.4|10359.4|10360.2|10358.2|3450
1744639200000|2025-04-14 14:00:00|10359.8|10357.8|10360.6|10358.6|10361|10359|10359.4|10357.4|4332
1744639500000|2025-04-14 14:05:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|1771
1744639800000|2025-04-14 14:10:00|10360.2|10358.2|10361.7|10359.7|10361.7|10359.7|10359.4|10357.4|4893
1744640100000|2025-04-14 14:15:00|10361.4|10359.4|10360.6|10358.6|10362.5|10360.5|10360.6|10358.6|4205
1744640400000|2025-04-14 14:20:00|10361|10359|10361|10359|10361.7|10359.7|10360.6|10358.6|2263
1744640700000|2025-04-14 14:25:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|2635
1744641000000|2025-04-14 14:30:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361|10359|3259
1744641300000|2025-04-14 14:35:00|10362.1|10360.1|10361.4|10359.4|10362.1|10360.1|10361|10359|1264
1744641600000|2025-04-14 14:40:00|10361.7|10359.7|10361.7|10359.7|10362.5|10360.5|10361.4|10359.4|2079
1744641900000|2025-04-14 14:45:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.2|10358.2|1303
1744642200000|2025-04-14 14:50:00|10360.2|10358.2|10361|10359|10361|10359|10359.8|10357.8|3278
1744642500000|2025-04-14 14:55:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10359.8|10357.8|2486
1744642800000|2025-04-14 15:00:00|10360.6|10358.6|10365.3|10363.3|10365.6|10363.6|10360.2|10358.2|5164
1744643100000|2025-04-14 15:05:00|10365.6|10363.6|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|3292
1744643400000|2025-04-14 15:10:00|10365.3|10363.3|10366.8|10364.8|10367.2|10365.2|10365.3|10363.3|2550
1744643700000|2025-04-14 15:15:00|10366.4|10364.4|10365.3|10363.3|10366.4|10364.4|10364.9|10362.9|1216
1744644000000|2025-04-14 15:20:00|10365.5|10363.5|10364.1|10362.1|10365.6|10363.6|10363.7|10361.7|1050
1744644300000|2025-04-14 15:25:00|10364.5|10362.5|10365.6|10363.6|10366.4|10364.4|10364.5|10362.5|5615
1744644600000|2025-04-14 15:30:00|10366|10364|10364.5|10362.5|10366|10364|10364.5|10362.5|2011
1744644900000|2025-04-14 15:35:00|10364.1|10362.1|10364.9|10362.9|10365.3|10363.3|10363.7|10361.7|2228
1744645200000|2025-04-14 15:40:00|10365.3|10363.3|10364.7|10362.7|10365.6|10363.6|10364.5|10362.5|1619
1744645500000|2025-04-14 15:45:00|10364.9|10362.9|10366.4|10364.4|10366.8|10364.8|10364.5|10362.5|2349
1744645800000|2025-04-14 15:50:00|10366.8|10364.8|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|1699
1744646100000|2025-04-14 15:55:00|10367.2|10365.2|10368.4|10366.4|10368.4|10366.4|10366|10364|2521
1744646400000|2025-04-14 16:00:00|10368|10366|10367.2|10365.2|10368.8|10366.8|10367.2|10365.2|2047
1744646700000|2025-04-14 16:05:00|10366.8|10364.8|10367.6|10365.6|10368|10366|10366.8|10364.8|938
1744647000000|2025-04-14 16:10:00|10368|10366|10367.2|10365.2|10369.2|10367.2|10366.8|10364.8|2813
1744647300000|2025-04-14 16:15:00|10367.4|10365.4|10366.8|10364.8|10368|10366|10366|10364|1965
1744647600000|2025-04-14 16:20:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10365.3|10363.3|2962
1744647900000|2025-04-14 16:25:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366|10364|1017
1744648200000|2025-04-14 16:30:00|10366|10364|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|1011
1744648500000|2025-04-14 16:35:00|10365.3|10363.3|10366|10364|10366.4|10364.4|10365.3|10363.3|751
1744648800000|2025-04-14 16:40:00|10366.2|10364.2|10365.3|10363.3|10366.4|10364.4|10364.9|10362.9|1091
1744649100000|2025-04-14 16:45:00|10364.9|10362.9|10365.6|10363.6|10366|10364|10364.9|10362.9|904
1744649400000|2025-04-14 16:50:00|10366|10364|10366.4|10364.4|10366.8|10364.8|10365.6|10363.6|829
1744649700000|2025-04-14 16:55:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|1045
1744650000000|2025-04-14 17:00:00|10365.8|10363.8|10369.9|10367.9|10369.9|10367.9|10363.7|10361.7|5536
1744650300000|2025-04-14 17:05:00|10370.3|10368.3|10369.9|10367.9|10371.1|10369.1|10369.2|10367.2|2978
1744650600000|2025-04-14 17:10:00|10370.1|10368.1|10370.1|10368.1|10370.7|10368.7|10369.9|10367.9|2473
1744650900000|2025-04-14 17:15:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|2040
1744651200000|2025-04-14 17:20:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|893
1744651500000|2025-04-14 17:25:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.3|10368.3|1374
1744651800000|2025-04-14 17:30:00|10370.7|10368.7|10371.9|10369.9|10372.3|10370.3|10370.7|10368.7|3171
1744652100000|2025-04-14 17:35:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|5393
1744652400000|2025-04-14 17:40:00|10371.1|10369.1|10369.6|10367.6|10371.5|10369.5|10369.2|10367.2|10846
1744652700000|2025-04-14 17:45:00|10369.2|10367.2|10370.7|10368.7|10371.5|10369.5|10369.2|10367.2|4748
1744653000000|2025-04-14 17:50:00|10370.9|10368.9|10370.9|10368.9|10371.1|10369.1|10369.9|10367.9|2509
1744653300000|2025-04-14 17:55:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|1191
1744653600000|2025-04-14 18:00:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|2945
1744653900000|2025-04-14 18:05:00|10371.5|10369.5|10371.1|10369.1|10372.3|10370.3|10370.7|10368.7|1445
1744654200000|2025-04-14 18:10:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|1279
1744654500000|2025-04-14 18:15:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10371.9|10369.9|1995
1744654800000|2025-04-14 18:20:00|10372.9|10370.9|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|1381
1744655100000|2025-04-14 18:25:00|10372.9|10370.9|10373.5|10371.5|10374.2|10372.2|10372.7|10370.7|1752
1744655400000|2025-04-14 18:30:00|10373.9|10371.9|10374.2|10372.2|10374.6|10372.6|10373.1|10371.1|1855
1744655700000|2025-04-14 18:35:00|10374.4|10372.4|10375|10373|10375|10373|10374.4|10372.4|2247
1744656000000|2025-04-14 18:40:00|10374.6|10372.6|10373.9|10371.9|10375|10373|10373.7|10371.7|2074
1744656300000|2025-04-14 18:45:00|10374|10372|10373.1|10371.1|10375|10373|10373.1|10371.1|1319
1744656600000|2025-04-14 18:50:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|1107
1744656900000|2025-04-14 18:55:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|3092
1744657200000|2025-04-14 19:00:00|10374.2|10372.2|10371.5|10369.5|10374.2|10372.2|10371.5|10369.5|3401
1744657500000|2025-04-14 19:05:00|10371.1|10369.1|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|1839
1744657800000|2025-04-14 19:10:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1030
1744658100000|2025-04-14 19:15:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1409
1744658400000|2025-04-14 19:20:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10370.5|10368.5|2493
1744658700000|2025-04-14 19:25:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1716
1744659000000|2025-04-14 19:30:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1423
1744659300000|2025-04-14 19:35:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|858
1744659600000|2025-04-14 19:40:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|1873
1744659900000|2025-04-14 19:45:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|1585
1744660200000|2025-04-14 19:50:00|10370.7|10368.7|10369.9|10367.9|10371.1|10369.1|10369.6|10367.6|2513
1744660500000|2025-04-14 19:55:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10369.9|10367.9|3390
1744660800000|2025-04-14 20:00:00|10371.5|10369.5|10370.7|10368.7|10371.9|10369.9|10370.3|10368.3|4743
1744661100000|2025-04-14 20:05:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|1646
1744661400000|2025-04-14 20:10:00|10369.6|10367.6|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|1446
1744661700000|2025-04-14 20:15:00|10369.9|10367.9|10370.7|10368.7|10371.5|10369.5|10369.9|10367.9|2767
1744662000000|2025-04-14 20:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|2463
1744662300000|2025-04-14 20:25:00|10371.5|10369.5|10369.9|10367.9|10371.5|10369.5|10369.9|10367.9|1063
1744662600000|2025-04-14 20:30:00|10369.6|10367.6|10368.4|10366.4|10369.9|10367.9|10368.4|10366.4|1298
1744662900000|2025-04-14 20:35:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|1812
1744663200000|2025-04-14 20:40:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1116
1744663500000|2025-04-14 20:45:00|10369.2|10367.2|10370.3|10368.3|10370.3|10368.3|10369.2|10367.2|1157
1744663800000|2025-04-14 20:50:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|883
1744664100000|2025-04-14 20:55:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.1|10368.1|807
1744668000000|2025-04-14 22:00:00|10370.7|10368.7|10371.9|10369.9|10371.9|10369.9|10370.7|10368.7|276
1744668300000|2025-04-14 22:05:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|191
1744668600000|2025-04-14 22:10:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|449
1744668900000|2025-04-14 22:15:00|10372.1|10370.1|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|104
1744669200000|2025-04-14 22:20:00|10372.7|10370.7|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|214
1744669500000|2025-04-14 22:25:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|274
1744669800000|2025-04-14 22:30:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|217
1744670100000|2025-04-14 22:35:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|228
1744670400000|2025-04-14 22:40:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|73
1744670700000|2025-04-14 22:45:00|10372.9|10370.9|10372.3|10370.3|10373.1|10371.1|10372.3|10370.3|240
1744671000000|2025-04-14 22:50:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|93
1744671300000|2025-04-14 22:55:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|60
1744671600000|2025-04-14 23:00:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|99
1744671900000|2025-04-14 23:05:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|151
1744672200000|2025-04-14 23:10:00|10372.3|10370.3|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|62
1744672500000|2025-04-14 23:15:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|174
1744672800000|2025-04-14 23:20:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|95
1744673100000|2025-04-14 23:25:00|10372.3|10370.3|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|78
1744673400000|2025-04-14 23:30:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|131
1744673700000|2025-04-14 23:35:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|301
1744674000000|2025-04-14 23:40:00|10371.3|10369.3|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|184
1744674300000|2025-04-14 23:45:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|96
1744674600000|2025-04-14 23:50:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|257
1744674900000|2025-04-14 23:55:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|109
1744675200000|2025-04-15 00:00:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|233
1744675500000|2025-04-15 00:05:00|10370.7|10368.7|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|544
1744675800000|2025-04-15 00:10:00|||||||||36
1744676100000|2025-04-15 00:15:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|542
1744676400000|2025-04-15 00:20:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|250
1744676700000|2025-04-15 00:25:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|337
1744677000000|2025-04-15 00:30:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|603
1744677300000|2025-04-15 00:35:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|155
1744677600000|2025-04-15 00:40:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|457
1744677900000|2025-04-15 00:45:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|641
1744678200000|2025-04-15 00:50:00|||||||||590
1744678500000|2025-04-15 00:55:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|318
1744678800000|2025-04-15 01:00:00|10369.4|10367.4|10369.9|10367.9|10370.3|10368.3|10369.4|10367.4|769
1744679100000|2025-04-15 01:05:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|209
1744679400000|2025-04-15 01:10:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|866
1744679700000|2025-04-15 01:15:00|10370.9|10368.9|10371.9|10369.9|10371.9|10369.9|10370.7|10368.7|884
1744680000000|2025-04-15 01:20:00|10371.7|10369.7|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|379
1744680300000|2025-04-15 01:25:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|164
1744680600000|2025-04-15 01:30:00|10371.9|10369.9|10371.7|10369.7|10371.9|10369.9|10371.5|10369.5|276
1744680900000|2025-04-15 01:35:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|152
1744681200000|2025-04-15 01:40:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|324
1744681500000|2025-04-15 01:45:00|||||||||42
1744681800000|2025-04-15 01:50:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|195
1744682100000|2025-04-15 01:55:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|39
1744682400000|2025-04-15 02:00:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|157
1744682700000|2025-04-15 02:05:00|10372.1|10370.1|10372.1|10370.1|10372.3|10370.3|10371.9|10369.9|98
1744683000000|2025-04-15 02:10:00|10371.9|10369.9|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|402
1744683300000|2025-04-15 02:15:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|92
1744683600000|2025-04-15 02:20:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|235
1744683900000|2025-04-15 02:25:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|173
1744684200000|2025-04-15 02:30:00|10372.9|10370.9|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|130
1744684500000|2025-04-15 02:35:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|196
1744684800000|2025-04-15 02:40:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|355
1744685100000|2025-04-15 02:45:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|321
1744685400000|2025-04-15 02:50:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|97
1744685700000|2025-04-15 02:55:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|51
1744686000000|2025-04-15 03:00:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|112
1744686300000|2025-04-15 03:05:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|60
1744686600000|2025-04-15 03:10:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|36
1744686900000|2025-04-15 03:15:00|10372.5|10370.5|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|91
1744687200000|2025-04-15 03:20:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|181
1744687500000|2025-04-15 03:25:00|||||||||89
1744687800000|2025-04-15 03:30:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|209
1744688100000|2025-04-15 03:35:00|10371.7|10369.7|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|230
1744688400000|2025-04-15 03:40:00|10371.3|10369.3|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|173
1744688700000|2025-04-15 03:45:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|291
1744689000000|2025-04-15 03:50:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|204
1744689300000|2025-04-15 03:55:00|||||||||70
1744689600000|2025-04-15 04:00:00|10370.7|10368.7|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|643
1744689900000|2025-04-15 04:05:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|131
1744690200000|2025-04-15 04:10:00|||||||||27
1744690500000|2025-04-15 04:15:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|301
1744690800000|2025-04-15 04:20:00|||||||||5
1744691100000|2025-04-15 04:25:00|||||||||41
1744691400000|2025-04-15 04:30:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|528
1744691700000|2025-04-15 04:35:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|193
1744692000000|2025-04-15 04:40:00|10370.1|10368.1|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|486
1744692300000|2025-04-15 04:45:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|233
1744692600000|2025-04-15 04:50:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|71
1744692900000|2025-04-15 04:55:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|38
1744693200000|2025-04-15 05:00:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|103
1744693500000|2025-04-15 05:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|325
1744693800000|2025-04-15 05:10:00|10369.9|10367.9|10370.1|10368.1|10370.3|10368.3|10369.9|10367.9|106
1744694100000|2025-04-15 05:15:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|79
1744694400000|2025-04-15 05:20:00|10370.5|10368.5|10371.1|10369.1|10371.1|10369.1|10370.5|10368.5|64
1744694700000|2025-04-15 05:25:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|228
1744695000000|2025-04-15 05:30:00|10370.3|10368.3|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|337
1744695300000|2025-04-15 05:35:00|10369.4|10367.4|10368.4|10366.4|10369.4|10367.4|10368.4|10366.4|377
1744695600000|2025-04-15 05:40:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|192
1744695900000|2025-04-15 05:45:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|2021
1744696200000|2025-04-15 05:50:00|10368|10366|10367.6|10365.6|10368.2|10366.2|10367.6|10365.6|249
1744696500000|2025-04-15 05:55:00|10367.4|10365.4|10367.2|10365.2|10367.4|10365.4|10366.8|10364.8|341
1744696800000|2025-04-15 06:00:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|545
1744697100000|2025-04-15 06:05:00|10367.2|10365.2|10368.8|10366.8|10368.8|10366.8|10367.2|10365.2|786
1744697400000|2025-04-15 06:10:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|612
1744697700000|2025-04-15 06:15:00|10368.2|10366.2|10368.4|10366.4|10368.8|10366.8|10368|10366|1159
1744698000000|2025-04-15 06:20:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|902
1744698300000|2025-04-15 06:25:00|10367.8|10365.8|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|944
1744698600000|2025-04-15 06:30:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|511
1744698900000|2025-04-15 06:35:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|515
1744699200000|2025-04-15 06:40:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|441
1744699500000|2025-04-15 06:45:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|284
1744699800000|2025-04-15 06:50:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|196
1744700100000|2025-04-15 06:55:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|359
1744700400000|2025-04-15 07:00:00|10367.2|10365.2|10366.4|10364.4|10367.6|10365.6|10366.4|10364.4|1036
1744700700000|2025-04-15 07:05:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366|10364|859
1744701000000|2025-04-15 07:10:00|10366|10364|10365.3|10363.3|10366.4|10364.4|10365.3|10363.3|1133
1744701300000|2025-04-15 07:15:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1016
1744701600000|2025-04-15 07:20:00|10364.1|10362.1|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|1061
1744701900000|2025-04-15 07:25:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|81
1744702200000|2025-04-15 07:30:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|648
1744702500000|2025-04-15 07:35:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|907
1744702800000|2025-04-15 07:40:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|327
1744703100000|2025-04-15 07:45:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|330
1744703400000|2025-04-15 07:50:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|517
1744703700000|2025-04-15 07:55:00|10365.3|10363.3|10366|10364|10366|10364|10365.3|10363.3|552
1744704000000|2025-04-15 08:00:00|10366.4|10364.4|10369.2|10367.2|10369.2|10367.2|10366|10364|1643
1744704300000|2025-04-15 08:05:00|10368.8|10366.8|10368.8|10366.8|10369.6|10367.6|10368.4|10366.4|523
1744704600000|2025-04-15 08:10:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|529
1744704900000|2025-04-15 08:15:00|10368|10366|10368|10366|10368|10366|10367.2|10365.2|1012
1744705200000|2025-04-15 08:20:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368|10366|403
1744705500000|2025-04-15 08:25:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|174
1744705800000|2025-04-15 08:30:00|10368.4|10366.4|10369.9|10367.9|10369.9|10367.9|10368.2|10366.2|409
1744706100000|2025-04-15 08:35:00|10369.6|10367.6|10369.9|10367.9|10370.1|10368.1|10369.6|10367.6|505
1744706400000|2025-04-15 08:40:00|10369.8|10367.8|10368.8|10366.8|10369.9|10367.9|10368.4|10366.4|568
1744706700000|2025-04-15 08:45:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|230
1744707000000|2025-04-15 08:50:00|10368.8|10366.8|10369.6|10367.6|10369.6|10367.6|10368.4|10366.4|573
1744707300000|2025-04-15 08:55:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|348
1744707600000|2025-04-15 09:00:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|1326
1744707900000|2025-04-15 09:05:00|10369.6|10367.6|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|414
1744708200000|2025-04-15 09:10:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|517
1744708500000|2025-04-15 09:15:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|482
1744708800000|2025-04-15 09:20:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|520
1744709100000|2025-04-15 09:25:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|211
1744709400000|2025-04-15 09:30:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|304
1744709700000|2025-04-15 09:35:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368.2|10366.2|41
1744710000000|2025-04-15 09:40:00|10368.8|10366.8|10368|10366|10368.8|10366.8|10368|10366|1082
1744710300000|2025-04-15 09:45:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|133
1744710600000|2025-04-15 09:50:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|933
1744710900000|2025-04-15 09:55:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|231
1744711200000|2025-04-15 10:00:00|10368|10366|10368|10366|10368|10366|10367.2|10365.2|222
1744711500000|2025-04-15 10:05:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|103
1744711800000|2025-04-15 10:10:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|171
1744712100000|2025-04-15 10:15:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|434
1744712400000|2025-04-15 10:20:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|801
1744712700000|2025-04-15 10:25:00|10366.8|10364.8|10368|10366|10368|10366|10366.8|10364.8|272
1744713000000|2025-04-15 10:30:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|136
1744713300000|2025-04-15 10:35:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|240
1744713600000|2025-04-15 10:40:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|651
1744713900000|2025-04-15 10:45:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|1264
1744714200000|2025-04-15 10:50:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|1104
1744714500000|2025-04-15 10:55:00|10368|10366|10369.2|10367.2|10369.6|10367.6|10368|10366|449
1744714800000|2025-04-15 11:00:00|10368.8|10366.8|10367.2|10365.2|10368.8|10366.8|10367.2|10365.2|1045
1744715100000|2025-04-15 11:05:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|1409
1744715400000|2025-04-15 11:10:00|10367|10365|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|796
1744715700000|2025-04-15 11:15:00|10368|10366|10367.2|10365.2|10368|10366|10366.8|10364.8|822
1744716000000|2025-04-15 11:20:00|10366.8|10364.8|10366|10364|10367.2|10365.2|10366|10364|445
1744716300000|2025-04-15 11:25:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|2753
1744716600000|2025-04-15 11:30:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.1|10362.1|1475
1744716900000|2025-04-15 11:35:00|10365.5|10363.5|10368|10366|10368|10366|10365.3|10363.3|3235
1744717200000|2025-04-15 11:40:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|1735
1744717500000|2025-04-15 11:45:00|10368.8|10366.8|10370.3|10368.3|10370.3|10368.3|10368.8|10366.8|2031
1744717800000|2025-04-15 11:50:00|10370.7|10368.7|10369.6|10367.6|10371.1|10369.1|10369.6|10367.6|1353
1744718100000|2025-04-15 11:55:00|10369.9|10367.9|10372.3|10370.3|10372.3|10370.3|10369.9|10367.9|4217
1744718400000|2025-04-15 12:00:00|10372.1|10370.1|10372.7|10370.7|10373.5|10371.5|10371.9|10369.9|5266
1744718700000|2025-04-15 12:05:00|10373.1|10371.1|10371.9|10369.9|10373.5|10371.5|10371.9|10369.9|2195
1744719000000|2025-04-15 12:10:00|10372.3|10370.3|10372.3|10370.3|10373.5|10371.5|10372.3|10370.3|3442
1744719300000|2025-04-15 12:15:00|10372.7|10370.7|10373.9|10371.9|10373.9|10371.9|10372.7|10370.7|2913
1744719600000|2025-04-15 12:20:00|10373.5|10371.5|10373.5|10371.5|10374.2|10372.2|10372.9|10370.9|3888
1744719900000|2025-04-15 12:25:00|10373.1|10371.1|10372.9|10370.9|10374|10372|10372.7|10370.7|3517
1744720200000|2025-04-15 12:30:00|10373.7|10371.7|10373.5|10371.5|10375|10373|10371.1|10369.1|9956
1744720500000|2025-04-15 12:35:00|10372.3|10370.3|10370.7|10368.7|10372.3|10370.3|10370.7|10368.7|4340
1744720800000|2025-04-15 12:40:00|10371.1|10369.1|10371.1|10369.1|10371.9|10369.9|10369.9|10367.9|3317
1744721100000|2025-04-15 12:45:00|10371.3|10369.3|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|3577
1744721400000|2025-04-15 12:50:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10369.9|10367.9|2888
1744721700000|2025-04-15 12:55:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|2399
1744722000000|2025-04-15 13:00:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10369.2|10367.2|2738
1744722300000|2025-04-15 13:05:00|10369.6|10367.6|10371.1|10369.1|10371.1|10369.1|10369.6|10367.6|2682
1744722600000|2025-04-15 13:10:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|2444
1744722900000|2025-04-15 13:15:00|10370.7|10368.7|10371.9|10369.9|10371.9|10369.9|10370.7|10368.7|4576
1744723200000|2025-04-15 13:20:00|10372.3|10370.3|10371.1|10369.1|10372.3|10370.3|10371.1|10369.1|3368
1744723500000|2025-04-15 13:25:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|2057
1744723800000|2025-04-15 13:30:00|10369.9|10367.9|10370.7|10368.7|10373.9|10371.9|10369.9|10367.9|8034
1744724100000|2025-04-15 13:35:00|10370.3|10368.3|10374.2|10372.2|10374.2|10372.2|10370.3|10368.3|5435
1744724400000|2025-04-15 13:40:00|10373.9|10371.9|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|4369
1744724700000|2025-04-15 13:45:00|10373.3|10371.3|10374.2|10372.2|10374.6|10372.6|10372.7|10370.7|5519
1744725000000|2025-04-15 13:50:00|10373.9|10371.9|10373.1|10371.1|10374.2|10372.2|10372.7|10370.7|3217
1744725300000|2025-04-15 13:55:00|10372.7|10370.7|10371.5|10369.5|10373.5|10371.5|10371.5|10369.5|3796
1744725600000|2025-04-15 14:00:00|10371.1|10369.1|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|6148
1744725900000|2025-04-15 14:05:00|10369.9|10367.9|10369.2|10367.2|10370.3|10368.3|10369.2|10367.2|3486
1744726200000|2025-04-15 14:10:00|10368.8|10366.8|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|4712
1744726500000|2025-04-15 14:15:00|10369.2|10367.2|10373.5|10371.5|10373.9|10371.9|10369.2|10367.2|5513
1744726800000|2025-04-15 14:20:00|10373.9|10371.9|10374.2|10372.2|10375|10373|10373.1|10371.1|3713
1744727100000|2025-04-15 14:25:00|10374.6|10372.6|10373.9|10371.9|10375.4|10373.4|10373.5|10371.5|3955
1744727400000|2025-04-15 14:30:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.1|10371.1|2321
1744727700000|2025-04-15 14:35:00|10373.9|10371.9|10375.8|10373.8|10375.8|10373.8|10373.5|10371.5|3540
1744728000000|2025-04-15 14:40:00|10376.2|10374.2|10374.6|10372.6|10376.2|10374.2|10374.2|10372.2|2881
1744728300000|2025-04-15 14:45:00|10375|10373|10376.6|10374.6|10377|10375|10374.6|10372.6|3585
1744728600000|2025-04-15 14:50:00|10377|10375|10375|10373|10377|10375|10375|10373|2512
1744728900000|2025-04-15 14:55:00|10375.2|10373.2|10376.2|10374.2|10376.2|10374.2|10375|10373|2025
1744729200000|2025-04-15 15:00:00|10375.8|10373.8|10375.4|10373.4|10376.2|10374.2|10375|10373|3947
1744729500000|2025-04-15 15:05:00|10375.8|10373.8|10375.8|10373.8|10376.6|10374.6|10375.4|10373.4|2720
1744729800000|2025-04-15 15:10:00|10376.2|10374.2|10374.6|10372.6|10376.2|10374.2|10374.6|10372.6|1977
1744730100000|2025-04-15 15:15:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|2023
1744730400000|2025-04-15 15:20:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10372.7|10370.7|2161
1744730700000|2025-04-15 15:25:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1375
1744731000000|2025-04-15 15:30:00|10373.9|10371.9|10372.7|10370.7|10373.9|10371.9|10372.3|10370.3|6115
1744731300000|2025-04-15 15:35:00|10373.1|10371.1|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|2674
1744731600000|2025-04-15 15:40:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10371.9|10369.9|2086
1744731900000|2025-04-15 15:45:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.5|10369.5|3977
1744732200000|2025-04-15 15:50:00|10371.9|10369.9|10371.5|10369.5|10372.7|10370.7|10371.5|10369.5|1243
1744732500000|2025-04-15 15:55:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|2596
1744732800000|2025-04-15 16:00:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|922
1744733100000|2025-04-15 16:05:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1938
1744733400000|2025-04-15 16:10:00|10372.3|10370.3|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|2105
1744733700000|2025-04-15 16:15:00|10372.3|10370.3|10372.3|10370.3|10373.1|10371.1|10371.9|10369.9|1510
1744734000000|2025-04-15 16:20:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1101
1744734300000|2025-04-15 16:25:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|1463
1744734600000|2025-04-15 16:30:00|10372.3|10370.3|10373.9|10371.9|10373.9|10371.9|10372.3|10370.3|1471
1744734900000|2025-04-15 16:35:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|3953
1744735200000|2025-04-15 16:40:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|794
1744735500000|2025-04-15 16:45:00|10373.9|10371.9|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|741
1744735800000|2025-04-15 16:50:00|10373.9|10371.9|10374.6|10372.6|10374.6|10372.6|10373.5|10371.5|2035
1744736100000|2025-04-15 16:55:00|10374.8|10372.8|10374.6|10372.6|10375|10373|10374.2|10372.2|2088
1744736400000|2025-04-15 17:00:00|10374.8|10372.8|10373.9|10371.9|10374.8|10372.8|10373.5|10371.5|1537
1744736700000|2025-04-15 17:05:00|10373.5|10371.5|10374.6|10372.6|10374.6|10372.6|10373.5|10371.5|1372
1744737000000|2025-04-15 17:10:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|905
1744737300000|2025-04-15 17:15:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|1436
1744737600000|2025-04-15 17:20:00|10375.6|10373.6|10376.2|10374.2|10376.6|10374.6|10375.4|10373.4|2369
1744737900000|2025-04-15 17:25:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.2|10374.2|1389
1744738200000|2025-04-15 17:30:00|10376.2|10374.2|10377|10375|10377.4|10375.4|10376.2|10374.2|1624
1744738500000|2025-04-15 17:35:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|2567
1744738800000|2025-04-15 17:40:00|10375.8|10373.8|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|955
1744739100000|2025-04-15 17:45:00|10377|10375|10376.2|10374.2|10377|10375|10376.2|10374.2|1059
1744739400000|2025-04-15 17:50:00|10376.6|10374.6|10377.8|10375.8|10377.8|10375.8|10376.6|10374.6|1287
1744739700000|2025-04-15 17:55:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|1106
1744740000000|2025-04-15 18:00:00|10376.2|10374.2|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|2431
1744740300000|2025-04-15 18:05:00|10376.2|10374.2|10375|10373|10376.2|10374.2|10375|10373|2205
1744740600000|2025-04-15 18:10:00|10375.4|10373.4|10374.2|10372.2|10375.4|10373.4|10374.2|10372.2|3428
1744740900000|2025-04-15 18:15:00|10373.9|10371.9|10373.1|10371.1|10374.2|10372.2|10372.7|10370.7|2426
1744741200000|2025-04-15 18:20:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|2387
1744741500000|2025-04-15 18:25:00|10373.7|10371.7|10374.2|10372.2|10374.6|10372.6|10373.7|10371.7|1422
1744741800000|2025-04-15 18:30:00|10374.6|10372.6|10375.4|10373.4|10375.4|10373.4|10374.2|10372.2|2916
1744742100000|2025-04-15 18:35:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|1478
1744742400000|2025-04-15 18:40:00|10374.6|10372.6|10374.2|10372.2|10375|10373|10374.2|10372.2|1299
1744742700000|2025-04-15 18:45:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|1793
1744743000000|2025-04-15 18:50:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|1025
1744743300000|2025-04-15 18:55:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|5874
1744743600000|2025-04-15 19:00:00|10374.6|10372.6|10372.7|10370.7|10374.6|10372.6|10372.7|10370.7|2785
1744743900000|2025-04-15 19:05:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|862
1744744200000|2025-04-15 19:10:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1489
1744744500000|2025-04-15 19:15:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|1317
1744744800000|2025-04-15 19:20:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1078
1744745100000|2025-04-15 19:25:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|824
1744745400000|2025-04-15 19:30:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|2481
1744745700000|2025-04-15 19:35:00|10370.9|10368.9|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|1029
1744746000000|2025-04-15 19:40:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1994
1744746300000|2025-04-15 19:45:00|10370.7|10368.7|10370.3|10368.3|10371.5|10369.5|10370.3|10368.3|1019
1744746600000|2025-04-15 19:50:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|1513
1744746900000|2025-04-15 19:55:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|2338
1744747200000|2025-04-15 20:00:00|10371.1|10369.1|10372.7|10370.7|10373.1|10371.1|10371.1|10369.1|6462
1744747500000|2025-04-15 20:05:00|10373.1|10371.1|10371.9|10369.9|10373.1|10371.1|10371.5|10369.5|987
1744747800000|2025-04-15 20:10:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|658
1744748100000|2025-04-15 20:15:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|892
1744748400000|2025-04-15 20:20:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|1525
1744748700000|2025-04-15 20:25:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|1311
1744749000000|2025-04-15 20:30:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|772
1744749300000|2025-04-15 20:35:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1939
1744749600000|2025-04-15 20:40:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|2208
1744749900000|2025-04-15 20:45:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1226
1744750200000|2025-04-15 20:50:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|339
1744750500000|2025-04-15 20:55:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1417
1744754400000|2025-04-15 22:00:00|10370.7|10368.7|10374.2|10372.2|10374.2|10372.2|10370.7|10368.7|556
1744754700000|2025-04-15 22:05:00|10373.9|10371.9|10375|10373|10375|10373|10373.9|10371.9|442
1744755000000|2025-04-15 22:10:00|10374.6|10372.6|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|275
1744755300000|2025-04-15 22:15:00|10375.8|10373.8|10375|10373|10376.2|10374.2|10375|10373|302
1744755600000|2025-04-15 22:20:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10374.6|10372.6|151
1744755900000|2025-04-15 22:25:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|410
1744756200000|2025-04-15 22:30:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|42
1744756500000|2025-04-15 22:35:00|10375.2|10373.2|10375.8|10373.8|10376.2|10374.2|10375|10373|168
1744756800000|2025-04-15 22:40:00|10375.6|10373.6|10375.4|10373.4|10375.6|10373.6|10375.4|10373.4|161
1744757100000|2025-04-15 22:45:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375|10373|222
1744757400000|2025-04-15 22:50:00|10375.2|10373.2|10375.4|10373.4|10375.8|10373.8|10375.2|10373.2|178
1744757700000|2025-04-15 22:55:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|102
1744758000000|2025-04-15 23:00:00|10375.4|10373.4|10375|10373|10375.8|10373.8|10375|10373|707
1744758300000|2025-04-15 23:05:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|165
1744758600000|2025-04-15 23:10:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|116
1744758900000|2025-04-15 23:15:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|50
1744759500000|2025-04-15 23:25:00|10374.6|10372.6|10374.8|10372.8|10375|10373|10374.6|10372.6|77
1744759800000|2025-04-15 23:30:00|10375|10373|10375|10373|10375.4|10373.4|10374.6|10372.6|410
1744760100000|2025-04-15 23:35:00|10374.6|10372.6|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|233
1744760400000|2025-04-15 23:40:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|51
1744760700000|2025-04-15 23:45:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|141
1744761000000|2025-04-15 23:50:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|143
1744761300000|2025-04-15 23:55:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|80
1744761600000|2025-04-16 00:00:00|10374.2|10372.2|10375|10373|10375|10373|10374.2|10372.2|727
1744761900000|2025-04-16 00:05:00|10375.2|10373.2|10375.4|10373.4|10376.2|10374.2|10375|10373|289
1744762200000|2025-04-16 00:10:00|10375.8|10373.8|10377.4|10375.4|10377.8|10375.8|10375.6|10373.6|616
1744762500000|2025-04-16 00:15:00|10377|10375|10377|10375|10377.4|10375.4|10376.6|10374.6|253
1744762800000|2025-04-16 00:20:00|10377.2|10375.2|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|149
1744763100000|2025-04-16 00:25:00|10377|10375|10377|10375|10377.4|10375.4|10376.6|10374.6|382
1744763400000|2025-04-16 00:30:00|10377.2|10375.2|10377.8|10375.8|10378.5|10376.5|10377|10375|720
1744763700000|2025-04-16 00:35:00|10378.1|10376.1|10377.4|10375.4|10378.5|10376.5|10377|10375|364
1744764000000|2025-04-16 00:40:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|97
1744764300000|2025-04-16 00:45:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377|10375|216
1744764600000|2025-04-16 00:50:00|10377|10375|10377.2|10375.2|10377.2|10375.2|10377|10375|255
1744764900000|2025-04-16 00:55:00|10377|10375|10376|10374|10377|10375|10375.8|10373.8|695
1744765200000|2025-04-16 01:00:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|106
1744765500000|2025-04-16 01:05:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.4|10374.4|170
1744765800000|2025-04-16 01:10:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|56
1744766100000|2025-04-16 01:15:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|350
1744766400000|2025-04-16 01:20:00|10376.2|10374.2|10375.4|10373.4|10376.2|10374.2|10375.4|10373.4|194
1744766700000|2025-04-16 01:25:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|320
1744767000000|2025-04-16 01:30:00|10375.2|10373.2|10375.8|10373.8|10375.8|10373.8|10375|10373|113
1744767300000|2025-04-16 01:35:00|10375.4|10373.4|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|188
1744767600000|2025-04-16 01:40:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|69
1744767900000|2025-04-16 01:45:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|152
1744768200000|2025-04-16 01:50:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|175
1744768500000|2025-04-16 01:55:00|10376.4|10374.4|10375.8|10373.8|10376.6|10374.6|10375.4|10373.4|227
1744768800000|2025-04-16 02:00:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|189
1744769100000|2025-04-16 02:05:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|115
1744769400000|2025-04-16 02:10:00|10376|10374|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|15
1744769700000|2025-04-16 02:15:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|159
1744770000000|2025-04-16 02:20:00|||||||||60
1744770300000|2025-04-16 02:25:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|345
1744770600000|2025-04-16 02:30:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|664
1744770900000|2025-04-16 02:35:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|188
1744771200000|2025-04-16 02:40:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|330
1744771500000|2025-04-16 02:45:00|||||||||229
1744771800000|2025-04-16 02:50:00|10376|10374|10375.8|10373.8|10376|10374|10375.4|10373.4|335
1744772100000|2025-04-16 02:55:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|388
1744772400000|2025-04-16 03:00:00|10375.4|10373.4|10375.2|10373.2|10375.6|10373.6|10375|10373|166
1744772700000|2025-04-16 03:05:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|34
1744773000000|2025-04-16 03:10:00|10374.6|10372.6|10374.2|10372.2|10375|10373|10374.2|10372.2|279
1744773300000|2025-04-16 03:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|555
1744773600000|2025-04-16 03:20:00|10374.2|10372.2|10375|10373|10375|10373|10374.2|10372.2|175
1744773900000|2025-04-16 03:25:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|729
1744774200000|2025-04-16 03:30:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|118
1744774500000|2025-04-16 03:35:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|349
1744774800000|2025-04-16 03:40:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|35
1744775100000|2025-04-16 03:45:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|65
1744775400000|2025-04-16 03:50:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|141
1744775700000|2025-04-16 03:55:00|||||||||126
1744776000000|2025-04-16 04:00:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|325
1744776300000|2025-04-16 04:05:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10376|10374|33
1744776600000|2025-04-16 04:10:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|150
1744776900000|2025-04-16 04:15:00|||||||||88
1744777200000|2025-04-16 04:20:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|138
1744777500000|2025-04-16 04:25:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|89
1744777800000|2025-04-16 04:30:00|10377|10375|10377|10375|10377|10375|10377|10375|248
1744778100000|2025-04-16 04:35:00|||||||||2
1744778400000|2025-04-16 04:40:00|10376.8|10374.8|10376.6|10374.6|10376.8|10374.8|10376.2|10374.2|101
1744778700000|2025-04-16 04:45:00|10376.4|10374.4|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|179
1744779000000|2025-04-16 04:50:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|245
1744779300000|2025-04-16 04:55:00|||||||||40
1744779600000|2025-04-16 05:00:00|10377|10375|10376.2|10374.2|10377|10375|10375.8|10373.8|458
1744779900000|2025-04-16 05:05:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|54
1744780200000|2025-04-16 05:10:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|115
1744780500000|2025-04-16 05:15:00|10376.6|10374.6|10377.8|10375.8|10377.8|10375.8|10376.6|10374.6|255
1744780800000|2025-04-16 05:20:00|10377.4|10375.4|10378.5|10376.5|10378.5|10376.5|10377.4|10375.4|541
1744781100000|2025-04-16 05:25:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|700
1744781400000|2025-04-16 05:30:00|10378.9|10376.9|10378.9|10376.9|10379.7|10377.7|10378.5|10376.5|871
1744781700000|2025-04-16 05:35:00|10378.7|10376.7|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|309
1744782000000|2025-04-16 05:40:00|10379.1|10377.1|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|103
1744782300000|2025-04-16 05:45:00|10378.5|10376.5|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|270
1744782600000|2025-04-16 05:50:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.1|10376.1|693
1744782900000|2025-04-16 05:55:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|384
1744783200000|2025-04-16 06:00:00|10379.1|10377.1|10379.3|10377.3|10380.1|10378.1|10379.1|10377.1|1441
1744783500000|2025-04-16 06:05:00|10379.5|10377.5|10378.5|10376.5|10379.7|10377.7|10378.5|10376.5|745
1744783800000|2025-04-16 06:10:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|257
1744784100000|2025-04-16 06:15:00|10378.5|10376.5|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|326
1744784400000|2025-04-16 06:20:00|10378.9|10376.9|10378.1|10376.1|10378.9|10376.9|10378.1|10376.1|562
1744784700000|2025-04-16 06:25:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|236
1744785000000|2025-04-16 06:30:00|10378.1|10376.1|10377.8|10375.8|10378.5|10376.5|10377.4|10375.4|268
1744785300000|2025-04-16 06:35:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|111
1744785600000|2025-04-16 06:40:00|10377.6|10375.6|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|211
1744785900000|2025-04-16 06:45:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|193
1744786200000|2025-04-16 06:50:00|10377.8|10375.8|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|164
1744786500000|2025-04-16 06:55:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|780
1744786800000|2025-04-16 07:00:00|10378.5|10376.5|10378.9|10376.9|10379.1|10377.1|10377.8|10375.8|566
1744787100000|2025-04-16 07:05:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|719
1744787400000|2025-04-16 07:10:00|10378.9|10376.9|10380.5|10378.5|10380.9|10378.9|10378.9|10376.9|1522
1744787700000|2025-04-16 07:15:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|1259
1744788000000|2025-04-16 07:20:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|487
1744788300000|2025-04-16 07:25:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|500
1744788600000|2025-04-16 07:30:00|10381.5|10379.5|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|992
1744788900000|2025-04-16 07:35:00|10381.5|10379.5|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|1046
1744789200000|2025-04-16 07:40:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|172
1744789500000|2025-04-16 07:45:00|10380.9|10378.9|10381.7|10379.7|10381.7|10379.7|10380.9|10378.9|578
1744789800000|2025-04-16 07:50:00|10381.3|10379.3|10381.3|10379.3|10382.1|10380.1|10381.3|10379.3|1882
1744790100000|2025-04-16 07:55:00|10381.7|10379.7|10380.9|10378.9|10381.7|10379.7|10380.5|10378.5|2388
1744790400000|2025-04-16 08:00:00|10380.5|10378.5|10380.5|10378.5|10381.3|10379.3|10380.5|10378.5|496
1744790700000|2025-04-16 08:05:00|10380.1|10378.1|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|1506
1744791000000|2025-04-16 08:10:00|||||||||108
1744791300000|2025-04-16 08:15:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|488
1744791600000|2025-04-16 08:20:00|10380.7|10378.7|10380.5|10378.5|10380.7|10378.7|10380.5|10378.5|485
1744791900000|2025-04-16 08:25:00|10380.9|10378.9|10377.4|10375.4|10380.9|10378.9|10374.2|10372.2|5183
1744792200000|2025-04-16 08:30:00|10377.8|10375.8|10375.8|10373.8|10377.8|10375.8|10374.6|10372.6|2700
1744792500000|2025-04-16 08:35:00|10375.4|10373.4|10375.4|10373.4|10376.6|10374.6|10375|10373|887
1744792800000|2025-04-16 08:40:00|10375|10373|10374.2|10372.2|10375|10373|10373.7|10371.7|1583
1744793100000|2025-04-16 08:45:00|10374.6|10372.6|10375.4|10373.4|10376.2|10374.2|10374.6|10372.6|858
1744793400000|2025-04-16 08:50:00|10375.8|10373.8|10377.8|10375.8|10377.8|10375.8|10375.4|10373.4|614
1744793700000|2025-04-16 08:55:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|413
1744794000000|2025-04-16 09:00:00|10377.4|10375.4|10378.5|10376.5|10378.5|10376.5|10377|10375|629
1744794300000|2025-04-16 09:05:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|559
1744794600000|2025-04-16 09:10:00|10377.4|10375.4|10377|10375|10377.8|10375.8|10376.8|10374.8|797
1744794900000|2025-04-16 09:15:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.2|10374.2|757
1744795200000|2025-04-16 09:20:00|10377|10375|10376.6|10374.6|10377|10375|10376.2|10374.2|365
1744795500000|2025-04-16 09:25:00|10377|10375|10376.2|10374.2|10377|10375|10375.8|10373.8|848
1744795800000|2025-04-16 09:30:00|10376.6|10374.6|10376.6|10374.6|10377.4|10375.4|10376.2|10374.2|1054
1744796100000|2025-04-16 09:35:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|352
1744796400000|2025-04-16 09:40:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|565
1744796700000|2025-04-16 09:45:00|10376|10374|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|1117
1744797000000|2025-04-16 09:50:00|10376.2|10374.2|10375.4|10373.4|10376.2|10374.2|10375.4|10373.4|123
1744797300000|2025-04-16 09:55:00|10375|10373|10375.8|10373.8|10375.8|10373.8|10375|10373|550
1744797600000|2025-04-16 10:00:00|10376.2|10374.2|10375|10373|10376.2|10374.2|10374.6|10372.6|594
1744797900000|2025-04-16 10:05:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|946
1744798200000|2025-04-16 10:10:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|308
1744798500000|2025-04-16 10:15:00|10375.8|10373.8|10375.4|10373.4|10376.2|10374.2|10375.4|10373.4|761
1744798800000|2025-04-16 10:20:00|10375.2|10373.2|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|305
1744799100000|2025-04-16 10:25:00|10375.8|10373.8|10375|10373|10375.8|10373.8|10375|10373|204
1744799400000|2025-04-16 10:30:00|10375.4|10373.4|10375.6|10373.6|10375.8|10373.8|10375|10373|188
1744799700000|2025-04-16 10:35:00|10375.4|10373.4|10376.6|10374.6|10376.6|10374.6|10375.4|10373.4|680
1744800000000|2025-04-16 10:40:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|360
1744800300000|2025-04-16 10:45:00|10376.2|10374.2|10375.8|10373.8|10377|10375|10375.4|10373.4|1177
1744800600000|2025-04-16 10:50:00|10375.6|10373.6|10376.2|10374.2|10376.2|10374.2|10375.6|10373.6|430
1744800900000|2025-04-16 10:55:00|10376.4|10374.4|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|373
1744801200000|2025-04-16 11:00:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|1143
1744801500000|2025-04-16 11:05:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|704
1744801800000|2025-04-16 11:10:00|10376.6|10374.6|10377|10375|10377|10375|10376.2|10374.2|1160
1744802100000|2025-04-16 11:15:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377|10375|1286
1744802400000|2025-04-16 11:20:00|10377.6|10375.6|10377|10375|10377.8|10375.8|10376.6|10374.6|1418
1744802700000|2025-04-16 11:25:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377|10375|800
1744803000000|2025-04-16 11:30:00|10378|10376|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|952
1744803300000|2025-04-16 11:35:00|10377.8|10375.8|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|1620
1744803600000|2025-04-16 11:40:00|10378.3|10376.3|10378.1|10376.1|10378.9|10376.9|10378.1|10376.1|1724
1744803900000|2025-04-16 11:45:00|10378.5|10376.5|10376.2|10374.2|10378.5|10376.5|10376.2|10374.2|1891
1744804200000|2025-04-16 11:50:00|10375.8|10373.8|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|970
1744804500000|2025-04-16 11:55:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|774
1744804800000|2025-04-16 12:00:00|10377|10375|10377|10375|10377.8|10375.8|10376.6|10374.6|1495
1744805100000|2025-04-16 12:05:00|10376.6|10374.6|10377.8|10375.8|10377.8|10375.8|10376.6|10374.6|1522
1744805400000|2025-04-16 12:10:00|10378.1|10376.1|10379.7|10377.7|10379.7|10377.7|10378.1|10376.1|3364
1744805700000|2025-04-16 12:15:00|10379.5|10377.5|10379.7|10377.7|10380.1|10378.1|10378.9|10376.9|2945
1744806000000|2025-04-16 12:20:00|10380.1|10378.1|10377.4|10375.4|10380.1|10378.1|10377.4|10375.4|3658
1744806300000|2025-04-16 12:25:00|10377.8|10375.8|10377.2|10375.2|10377.8|10375.8|10376.6|10374.6|3523
1744806600000|2025-04-16 12:30:00|10376.4|10374.4|10375|10373|10381.3|10379.3|10374.6|10372.6|8256
1744806900000|2025-04-16 12:35:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10374.2|10372.2|2634
1744807200000|2025-04-16 12:40:00|10375.6|10373.6|10378.1|10376.1|10378.1|10376.1|10375.4|10373.4|3641
1744807500000|2025-04-16 12:45:00|10377.8|10375.8|10377.4|10375.4|10378.1|10376.1|10376.6|10374.6|2001
1744807800000|2025-04-16 12:50:00|10377.6|10375.6|10376.2|10374.2|10378.1|10376.1|10376.2|10374.2|2411
1744808100000|2025-04-16 12:55:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|1117
1744808400000|2025-04-16 13:00:00|10376.2|10374.2|10378.3|10376.3|10378.3|10376.3|10376.2|10374.2|5833
1744808700000|2025-04-16 13:05:00|10378.5|10376.5|10378.9|10376.9|10379.3|10377.3|10378.1|10376.1|2488
1744809000000|2025-04-16 13:10:00|10379.1|10377.1|10379.3|10377.3|10379.7|10377.7|10378.5|10376.5|1310
1744809300000|2025-04-16 13:15:00|10379.5|10377.5|10378.9|10376.9|10379.7|10377.7|10378.9|10376.9|4204
1744809600000|2025-04-16 13:20:00|10378.5|10376.5|10380.5|10378.5|10380.5|10378.5|10378.5|10376.5|2052
1744809900000|2025-04-16 13:25:00|10380.1|10378.1|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|2134
1744810200000|2025-04-16 13:30:00|10380.1|10378.1|10378.1|10376.1|10380.5|10378.5|10378.1|10376.1|3330
1744810500000|2025-04-16 13:35:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|2848
1744810800000|2025-04-16 13:40:00|10378.1|10376.1|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|3119
1744811100000|2025-04-16 13:45:00|10377.8|10375.8|10378.5|10376.5|10379.3|10377.3|10377.4|10375.4|2838
1744811400000|2025-04-16 13:50:00|10378.9|10376.9|10378.1|10376.1|10378.9|10376.9|10377.4|10375.4|4195
1744811700000|2025-04-16 13:55:00|10378.5|10376.5|10379.7|10377.7|10379.7|10377.7|10378.5|10376.5|1277
1744812000000|2025-04-16 14:00:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|3092
1744812300000|2025-04-16 14:05:00|10380.1|10378.1|10379.3|10377.3|10380.5|10378.5|10378.9|10376.9|3328
1744812600000|2025-04-16 14:10:00|10378.9|10376.9|10379.3|10377.3|10379.7|10377.7|10378.9|10376.9|1464
1744812900000|2025-04-16 14:15:00|10378.9|10376.9|10378.5|10376.5|10379.3|10377.3|10378.1|10376.1|2088
1744813200000|2025-04-16 14:20:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|4040
1744813500000|2025-04-16 14:25:00|10378.1|10376.1|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|779
1744813800000|2025-04-16 14:30:00|10377.8|10375.8|10376.6|10374.6|10377.8|10375.8|10376.6|10374.6|2716
1744814100000|2025-04-16 14:35:00|10377|10375|10377|10375|10377.4|10375.4|10376.6|10374.6|3305
1744814400000|2025-04-16 14:40:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.2|10374.2|2646
1744814700000|2025-04-16 14:45:00|10376.2|10374.2|10377|10375|10377|10375|10376.2|10374.2|4563
1744815000000|2025-04-16 14:50:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|1323
1744815300000|2025-04-16 14:55:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|1987
1744815600000|2025-04-16 15:00:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|2806
1744815900000|2025-04-16 15:05:00|10378.5|10376.5|10378.1|10376.1|10378.9|10376.9|10377.8|10375.8|1521
1744816200000|2025-04-16 15:10:00|10377.8|10375.8|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|1743
1744816500000|2025-04-16 15:15:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|1126
1744816800000|2025-04-16 15:20:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|3997
1744817100000|2025-04-16 15:25:00|10378.5|10376.5|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|1190
1744817400000|2025-04-16 15:30:00|10378.7|10376.7|10379.7|10377.7|10379.7|10377.7|10378.5|10376.5|1484
1744817700000|2025-04-16 15:35:00|10379.3|10377.3|10378.9|10376.9|10379.7|10377.7|10378.9|10376.9|1309
1744818000000|2025-04-16 15:40:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|1264
1744818300000|2025-04-16 15:45:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|2079
1744818600000|2025-04-16 15:50:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|733
1744818900000|2025-04-16 15:55:00|10378.9|10376.9|10379.3|10377.3|10379.7|10377.7|10378.9|10376.9|2419
1744819200000|2025-04-16 16:00:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|2150
1744819500000|2025-04-16 16:05:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|1642
1744819800000|2025-04-16 16:10:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|2154
1744820100000|2025-04-16 16:15:00|10379.3|10377.3|10378.5|10376.5|10379.3|10377.3|10378.5|10376.5|1712
1744820400000|2025-04-16 16:20:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|1705
1744820700000|2025-04-16 16:25:00|10378.1|10376.1|10379.7|10377.7|10380.1|10378.1|10378.1|10376.1|3131
1744821000000|2025-04-16 16:30:00|10380.1|10378.1|10380.9|10378.9|10380.9|10378.9|10379.7|10377.7|1647
1744821300000|2025-04-16 16:35:00|10380.5|10378.5|10380.9|10378.9|10381.7|10379.7|10380.5|10378.5|3950
1744821600000|2025-04-16 16:40:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|1126
1744821900000|2025-04-16 16:45:00|10380.9|10378.9|10380.9|10378.9|10381.7|10379.7|10380.5|10378.5|2262
1744822200000|2025-04-16 16:50:00|10380.5|10378.5|10380.1|10378.1|10380.9|10378.9|10380.1|10378.1|1438
1744822500000|2025-04-16 16:55:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|1255
1744822800000|2025-04-16 17:00:00|10380.1|10378.1|10380.9|10378.9|10381.3|10379.3|10380.1|10378.1|2121
1744823100000|2025-04-16 17:05:00|10381.3|10379.3|10381.3|10379.3|10381.5|10379.5|10380.9|10378.9|940
1744823400000|2025-04-16 17:10:00|10381.7|10379.7|10380.5|10378.5|10381.7|10379.7|10380.5|10378.5|2959
1744823700000|2025-04-16 17:15:00|10380.1|10378.1|10377.8|10375.8|10380.5|10378.5|10377.8|10375.8|4484
1744824000000|2025-04-16 17:20:00|10378.1|10376.1|10378.1|10376.1|10378.9|10376.9|10378.1|10376.1|3484
1744824300000|2025-04-16 17:25:00|10377.8|10375.8|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|2202
1744824600000|2025-04-16 17:30:00|10378.5|10376.5|10380.9|10378.9|10382.1|10380.1|10375.8|10373.8|14609
1744824900000|2025-04-16 17:35:00|10380.7|10378.7|10378.9|10376.9|10380.9|10378.9|10377.8|10375.8|3016
1744825200000|2025-04-16 17:40:00|10378.5|10376.5|10377.4|10375.4|10378.9|10376.9|10377|10375|9909
1744825500000|2025-04-16 17:45:00|10377.8|10375.8|10376.2|10374.2|10378.5|10376.5|10376.2|10374.2|6706
1744825800000|2025-04-16 17:50:00|10376.6|10374.6|10378.5|10376.5|10378.5|10376.5|10376.2|10374.2|6285
1744826100000|2025-04-16 17:55:00|10378.1|10376.1|10381.7|10379.7|10381.7|10379.7|10377.8|10375.8|5713
1744826400000|2025-04-16 18:00:00|10381.3|10379.3|10382.1|10380.1|10382.4|10380.4|10380.1|10378.1|3995
1744826700000|2025-04-16 18:05:00|10381.7|10379.7|10380.9|10378.9|10382.1|10380.1|10380.5|10378.5|2428
1744827000000|2025-04-16 18:10:00|10381.1|10379.1|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|2374
1744827300000|2025-04-16 18:15:00|10381.3|10379.3|10382.1|10380.1|10382.4|10380.4|10381.3|10379.3|1969
1744827600000|2025-04-16 18:20:00|10381.7|10379.7|10380.5|10378.5|10382.1|10380.1|10380.1|10378.1|1552
1744827900000|2025-04-16 18:25:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|1769
1744828200000|2025-04-16 18:30:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|1384
1744828500000|2025-04-16 18:35:00|10381.7|10379.7|10382.8|10380.8|10382.8|10380.8|10381.3|10379.3|1388
1744828800000|2025-04-16 18:40:00|10382.4|10380.4|10382.4|10380.4|10383.2|10381.2|10382.1|10380.1|2164
1744829100000|2025-04-16 18:45:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|1935
1744829400000|2025-04-16 18:50:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|1606
1744829700000|2025-04-16 18:55:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|3949
1744830000000|2025-04-16 19:00:00|10382.8|10380.8|10384|10382|10384|10382|10382.4|10380.4|5551
1744830300000|2025-04-16 19:05:00|10384.4|10382.4|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|2223
1744830600000|2025-04-16 19:10:00|10385.2|10383.2|10384|10382|10385.6|10383.6|10383.6|10381.6|4463
1744830900000|2025-04-16 19:15:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|1842
1744831200000|2025-04-16 19:20:00|10384|10382|10385.2|10383.2|10385.2|10383.2|10384|10382|2459
1744831500000|2025-04-16 19:25:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|3815
1744831800000|2025-04-16 19:30:00|10384.8|10382.8|10385.2|10383.2|10385.6|10383.6|10384.4|10382.4|3660
1744832100000|2025-04-16 19:35:00|10384.8|10382.8|10384.8|10382.8|10386|10384|10384.8|10382.8|1904
1744832400000|2025-04-16 19:40:00|10384.6|10382.6|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|2765
1744832700000|2025-04-16 19:45:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1079
1744833000000|2025-04-16 19:50:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384|10382|1576
1744833300000|2025-04-16 19:55:00|10384.8|10382.8|10384|10382|10385.6|10383.6|10384|10382|3026
1744833600000|2025-04-16 20:00:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|2555
1744833900000|2025-04-16 20:05:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|758
1744834200000|2025-04-16 20:10:00|10384|10382|10383.2|10381.2|10384|10382|10383.2|10381.2|3165
1744834500000|2025-04-16 20:15:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|1378
1744834800000|2025-04-16 20:20:00|10383.6|10381.6|10384|10382|10384|10382|10383.2|10381.2|1289
1744835100000|2025-04-16 20:25:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|370
1744835400000|2025-04-16 20:30:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|238
1744835700000|2025-04-16 20:35:00|||||||||455
1744836000000|2025-04-16 20:40:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|473
1744836300000|2025-04-16 20:45:00|10384|10382|10384|10382|10384|10382|10384|10382|781
1744836600000|2025-04-16 20:50:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|1676
1744836900000|2025-04-16 20:55:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|1681
1744840800000|2025-04-16 22:00:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|288
1744841100000|2025-04-16 22:05:00|10386|10384|10386|10384|10386|10384|10386|10384|91
1744841400000|2025-04-16 22:10:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|141
1744841700000|2025-04-16 22:15:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|47
1744842000000|2025-04-16 22:20:00|10386|10384|10385.4|10383.4|10386.4|10384.4|10385.2|10383.2|108
1744842300000|2025-04-16 22:25:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|56
1744842600000|2025-04-16 22:30:00|10385.8|10383.8|10386|10384|10386|10384|10385.8|10383.8|12
1744842900000|2025-04-16 22:35:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|110
1744843200000|2025-04-16 22:40:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|23
1744843500000|2025-04-16 22:45:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|54
1744843800000|2025-04-16 22:50:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384|10382|144
1744844100000|2025-04-16 22:55:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|28
1744844400000|2025-04-16 23:00:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|169
1744844700000|2025-04-16 23:05:00|10384.8|10382.8|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|84
1744845000000|2025-04-16 23:10:00|10384|10382|10384|10382|10384|10382|10384|10382|45
1744845300000|2025-04-16 23:15:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|64
1744845600000|2025-04-16 23:20:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|24
1744845900000|2025-04-16 23:25:00|10384|10382|10383.8|10381.8|10384|10382|10383.8|10381.8|12
1744846200000|2025-04-16 23:30:00|10383.6|10381.6|10383.8|10381.8|10384|10382|10383.6|10381.6|474
1744846500000|2025-04-16 23:35:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|140
1744846800000|2025-04-16 23:40:00|10384|10382|10383.4|10381.4|10384|10382|10383.4|10381.4|101
1744847100000|2025-04-16 23:45:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|49
1744847400000|2025-04-16 23:50:00|10383.4|10381.4|10383.6|10381.6|10384|10382|10383.4|10381.4|173
1744847700000|2025-04-16 23:55:00|10383.4|10381.4|10382.4|10380.4|10383.6|10381.6|10382.4|10380.4|276
1744848000000|2025-04-17 00:00:00|10382.8|10380.8|10381.3|10379.3|10383.2|10381.2|10381.3|10379.3|511
1744848300000|2025-04-17 00:05:00|10380.9|10378.9|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|677
1744848600000|2025-04-17 00:10:00|10381.1|10379.1|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|124
1744848900000|2025-04-17 00:15:00|10380.9|10378.9|10381.7|10379.7|10382.1|10380.1|10380.9|10378.9|328
1744849200000|2025-04-17 00:20:00|10382.1|10380.1|10381.3|10379.3|10382.4|10380.4|10380.9|10378.9|328
1744849500000|2025-04-17 00:25:00|10381.7|10379.7|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|100
1744849800000|2025-04-17 00:30:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|73
1744850100000|2025-04-17 00:35:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|112
1744850400000|2025-04-17 00:40:00|10380.5|10378.5|10380.1|10378.1|10380.9|10378.9|10380.1|10378.1|256
1744850700000|2025-04-17 00:45:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|155
1744851000000|2025-04-17 00:50:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|220
1744851300000|2025-04-17 00:55:00|10379.7|10377.7|10378.5|10376.5|10379.7|10377.7|10378.5|10376.5|344
1744851600000|2025-04-17 01:00:00|10378.7|10376.7|10378.1|10376.1|10378.9|10376.9|10378.1|10376.1|305
1744851900000|2025-04-17 01:05:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|255
1744852200000|2025-04-17 01:10:00|10378.3|10376.3|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|98
1744852500000|2025-04-17 01:15:00|10378.5|10376.5|10378.9|10376.9|10378.9|10376.9|10378.1|10376.1|114
1744852800000|2025-04-17 01:20:00|10378.5|10376.5|10378.3|10376.3|10378.5|10376.5|10378.1|10376.1|241
1744853100000|2025-04-17 01:25:00|10378.5|10376.5|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|214
1744853400000|2025-04-17 01:30:00|10379.3|10377.3|10378.9|10376.9|10379.3|10377.3|10378.1|10376.1|1736
1744853700000|2025-04-17 01:35:00|10378.7|10376.7|10379.3|10377.3|10379.3|10377.3|10378.5|10376.5|100
1744854000000|2025-04-17 01:40:00|10379.7|10377.7|10378.9|10376.9|10379.7|10377.7|10378.9|10376.9|474
1744854300000|2025-04-17 01:45:00|10378.5|10376.5|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|405
1744854600000|2025-04-17 01:50:00|10379.3|10377.3|10378.5|10376.5|10379.3|10377.3|10378.5|10376.5|124
1744854900000|2025-04-17 01:55:00|10378.1|10376.1|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|56
1744855200000|2025-04-17 02:00:00|10378.9|10376.9|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|158
1744855500000|2025-04-17 02:05:00|10378.1|10376.1|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|183
1744855800000|2025-04-17 02:10:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|114
1744856100000|2025-04-17 02:15:00|10378|10376|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|142
1744856400000|2025-04-17 02:20:00|10378.1|10376.1|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|644
1744856700000|2025-04-17 02:25:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|93
1744857000000|2025-04-17 02:30:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|123
1744857300000|2025-04-17 02:35:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|31
1744857600000|2025-04-17 02:40:00|10378.7|10376.7|10378.9|10376.9|10378.9|10376.9|10378.7|10376.7|88
1744857900000|2025-04-17 02:45:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|171
1744858200000|2025-04-17 02:50:00|10378.5|10376.5|10377.8|10375.8|10378.5|10376.5|10377.8|10375.8|278
1744858500000|2025-04-17 02:55:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|119
1744858800000|2025-04-17 03:00:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|140
1744859100000|2025-04-17 03:05:00|||||||||78
1744859400000|2025-04-17 03:10:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|146
1744859700000|2025-04-17 03:15:00|||||||||140
1744860000000|2025-04-17 03:20:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|229
1744860300000|2025-04-17 03:25:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|203
1744860600000|2025-04-17 03:30:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|172
1744860900000|2025-04-17 03:35:00|10377.8|10375.8|10378|10376|10378.1|10376.1|10377.8|10375.8|279
1744861200000|2025-04-17 03:40:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|39
1744861500000|2025-04-17 03:45:00|10378|10376|10377.8|10375.8|10378|10376|10377.8|10375.8|51
1744861800000|2025-04-17 03:50:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|76
1744862100000|2025-04-17 03:55:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|175
1744862400000|2025-04-17 04:00:00|||||||||98
1744862700000|2025-04-17 04:05:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|158
1744863000000|2025-04-17 04:10:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|179
1744863600000|2025-04-17 04:20:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|14
1744863900000|2025-04-17 04:25:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|29
1744864200000|2025-04-17 04:30:00|||||||||1
1744864500000|2025-04-17 04:35:00|||||||||16
1744864800000|2025-04-17 04:40:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378|10376|193
1744865100000|2025-04-17 04:45:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|31
1744865400000|2025-04-17 04:50:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|214
1744865700000|2025-04-17 04:55:00|10378.3|10376.3|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|152
1744866000000|2025-04-17 05:00:00|||||||||35
1744866300000|2025-04-17 05:05:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|21
1744866600000|2025-04-17 05:10:00|10378.5|10376.5|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|152
1744866900000|2025-04-17 05:15:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|61
1744867200000|2025-04-17 05:20:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|314
1744867500000|2025-04-17 05:25:00|||||||||7
1744867800000|2025-04-17 05:30:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|129
1744868100000|2025-04-17 05:35:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|129
1744868400000|2025-04-17 05:40:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|117
1744868700000|2025-04-17 05:45:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|151
1744869000000|2025-04-17 05:50:00|10378|10376|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|380
1744869300000|2025-04-17 05:55:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|653
1744869600000|2025-04-17 06:00:00|10378.5|10376.5|10378.1|10376.1|10378.9|10376.9|10378.1|10376.1|288
1744869900000|2025-04-17 06:05:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|294
1744870200000|2025-04-17 06:10:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|484
1744870500000|2025-04-17 06:15:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|612
1744870800000|2025-04-17 06:20:00|10376.6|10374.6|10377|10375|10377.4|10375.4|10376.6|10374.6|730
1744871100000|2025-04-17 06:25:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|345
1744871400000|2025-04-17 06:30:00|10376.8|10374.8|10376.6|10374.6|10377|10375|10376.2|10374.2|428
1744871700000|2025-04-17 06:35:00|10376.4|10374.4|10376.6|10374.6|10377|10375|10376.4|10374.4|162
1744872000000|2025-04-17 06:40:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|150
1744872300000|2025-04-17 06:45:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|386
1744872600000|2025-04-17 06:50:00|||||||||15
1744872900000|2025-04-17 06:55:00|10377|10375|10377|10375|10377|10375|10376.8|10374.8|322
1744873200000|2025-04-17 07:00:00|10376.8|10374.8|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|240
1744873500000|2025-04-17 07:05:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|376
1744873800000|2025-04-17 07:10:00|10376.8|10374.8|10376.2|10374.2|10376.8|10374.8|10375.8|10373.8|728
1744874100000|2025-04-17 07:15:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|1368
1744874400000|2025-04-17 07:20:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|660
1744874700000|2025-04-17 07:25:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|369
1744875000000|2025-04-17 07:30:00|10376|10374|10376.2|10374.2|10376.6|10374.6|10376|10374|155
1744875300000|2025-04-17 07:35:00|10376.6|10374.6|10377|10375|10377|10375|10376.2|10374.2|323
1744875600000|2025-04-17 07:40:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|35
1744875900000|2025-04-17 07:45:00|||||||||310
1744876200000|2025-04-17 07:50:00|10377|10375|10376.6|10374.6|10377|10375|10376.2|10374.2|630
1744876500000|2025-04-17 07:55:00|10376.2|10374.2|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|742
1744876800000|2025-04-17 08:00:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|380
1744877100000|2025-04-17 08:05:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|95
1744877400000|2025-04-17 08:10:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|273
1744877700000|2025-04-17 08:15:00|10375.4|10373.4|10376.2|10374.2|10376.6|10374.6|10375.4|10373.4|1117
1744878000000|2025-04-17 08:20:00|10376.6|10374.6|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|312
1744878300000|2025-04-17 08:25:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|95
1744878600000|2025-04-17 08:30:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|647
1744878900000|2025-04-17 08:35:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|464
1744879200000|2025-04-17 08:40:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|933
1744879500000|2025-04-17 08:45:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|175
1744879800000|2025-04-17 08:50:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|144
1744880100000|2025-04-17 08:55:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|252
1744880400000|2025-04-17 09:00:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376|10374|149
1744880700000|2025-04-17 09:05:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|156
1744881000000|2025-04-17 09:10:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|75
1744881300000|2025-04-17 09:15:00|||||||||132
1744881600000|2025-04-17 09:20:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|172
1744881900000|2025-04-17 09:25:00|||||||||12
1744882200000|2025-04-17 09:30:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|487
1744882500000|2025-04-17 09:35:00|10376|10374|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|202
1744882800000|2025-04-17 09:40:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|497
1744883100000|2025-04-17 09:45:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|334
1744883400000|2025-04-17 09:50:00|10376.6|10374.6|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|495
1744883700000|2025-04-17 09:55:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|516
1744884000000|2025-04-17 10:00:00|10376.8|10374.8|10376.6|10374.6|10377|10375|10376.6|10374.6|629
1744884300000|2025-04-17 10:05:00|10377|10375|10377.8|10375.8|10378.1|10376.1|10377|10375|586
1744884600000|2025-04-17 10:10:00|10377.4|10375.4|10378.9|10376.9|10378.9|10376.9|10377.4|10375.4|956
1744884900000|2025-04-17 10:15:00|10378.5|10376.5|10379.7|10377.7|10380.1|10378.1|10378.5|10376.5|1571
1744885200000|2025-04-17 10:20:00|10379.3|10377.3|10378.5|10376.5|10379.7|10377.7|10378.5|10376.5|580
1744885500000|2025-04-17 10:25:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|1140
1744885800000|2025-04-17 10:30:00|10378.5|10376.5|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|211
1744886100000|2025-04-17 10:35:00|10378.7|10376.7|10379.7|10377.7|10379.7|10377.7|10378.7|10376.7|720
1744886400000|2025-04-17 10:40:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|505
1744886700000|2025-04-17 10:45:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|701
1744887000000|2025-04-17 10:50:00|10379.7|10377.7|10378.1|10376.1|10380.1|10378.1|10378.1|10376.1|898
1744887300000|2025-04-17 10:55:00|10378.3|10376.3|10378.7|10376.7|10378.9|10376.9|10378.1|10376.1|643
1744887600000|2025-04-17 11:00:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.5|10376.5|647
1744887900000|2025-04-17 11:05:00|10379.7|10377.7|10380.5|10378.5|10380.9|10378.9|10379.3|10377.3|1980
1744888200000|2025-04-17 11:10:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|1157
1744888500000|2025-04-17 11:15:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|922
1744888800000|2025-04-17 11:20:00|10380.9|10378.9|10380.1|10378.1|10380.9|10378.9|10380.1|10378.1|854
1744889100000|2025-04-17 11:25:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|1036
1744889400000|2025-04-17 11:30:00|10379.7|10377.7|10378.5|10376.5|10379.7|10377.7|10378.1|10376.1|779
1744889700000|2025-04-17 11:35:00|10378.9|10376.9|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|647
1744890000000|2025-04-17 11:40:00|10378.1|10376.1|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|760
1744890300000|2025-04-17 11:45:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|577
1744890600000|2025-04-17 11:50:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|749
1744890900000|2025-04-17 11:55:00|10379.7|10377.7|10379.3|10377.3|10380.1|10378.1|10378.9|10376.9|1621
1744891200000|2025-04-17 12:00:00|10378.9|10376.9|10378.1|10376.1|10379.3|10377.3|10377|10375|2754
1744891500000|2025-04-17 12:05:00|10378.5|10376.5|10378.9|10376.9|10378.9|10376.9|10378.1|10376.1|1058
1744891800000|2025-04-17 12:10:00|10379.3|10377.3|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|882
1744892100000|2025-04-17 12:15:00|10379.7|10377.7|10381.3|10379.3|10381.9|10379.9|10378.3|10376.3|4094
1744892400000|2025-04-17 12:20:00|10381.1|10379.1|10380.9|10378.9|10381.7|10379.7|10380.5|10378.5|2979
1744892700000|2025-04-17 12:25:00|10381.3|10379.3|10381.7|10379.7|10382.1|10380.1|10380.9|10378.9|2517
1744893000000|2025-04-17 12:30:00|10381.3|10379.3|10380.9|10378.9|10383.2|10381.2|10380.5|10378.5|6745
1744893300000|2025-04-17 12:35:00|10381.3|10379.3|10381.7|10379.7|10382.1|10380.1|10380.9|10378.9|1825
1744893600000|2025-04-17 12:40:00|10381.3|10379.3|10381.3|10379.3|10382.1|10380.1|10380.9|10378.9|3971
1744893900000|2025-04-17 12:45:00|10380.9|10378.9|10380.5|10378.5|10381.7|10379.7|10380.5|10378.5|2476
1744894200000|2025-04-17 12:50:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|2189
1744894500000|2025-04-17 12:55:00|10381.3|10379.3|10382.4|10380.4|10382.4|10380.4|10381.3|10379.3|1852
1744894800000|2025-04-17 13:00:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10381.7|10379.7|3688
1744895100000|2025-04-17 13:05:00|10382.6|10380.6|10383.6|10381.6|10383.6|10381.6|10382.4|10380.4|1273
1744895400000|2025-04-17 13:10:00|10383.2|10381.2|10383.6|10381.6|10384|10382|10380.9|10378.9|7715
1744895700000|2025-04-17 13:15:00|10383.2|10381.2|10383.6|10381.6|10384|10382|10382.8|10380.8|2151
1744896000000|2025-04-17 13:20:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|5887
1744896300000|2025-04-17 13:25:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10382.8|10380.8|2646
1744896600000|2025-04-17 13:30:00|10382.8|10380.8|10384.8|10382.8|10384.8|10382.8|10382.8|10380.8|2397
1744896900000|2025-04-17 13:35:00|10385|10383|10385.2|10383.2|10386|10384|10384.4|10382.4|2797
1744897200000|2025-04-17 13:40:00|10385.6|10383.6|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|3287
1744897500000|2025-04-17 13:45:00|10385|10383|10386|10384|10386.7|10384.7|10384.8|10382.8|4612
1744897800000|2025-04-17 13:50:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.2|10383.2|5426
1744898100000|2025-04-17 13:55:00|10386|10384|10386.4|10384.4|10387.1|10385.1|10385.6|10383.6|3598
1744898400000|2025-04-17 14:00:00|10386.5|10384.5|10386.7|10384.7|10387.5|10385.5|10386.4|10384.4|2836
1744898700000|2025-04-17 14:05:00|10386.4|10384.4|10385.6|10383.6|10386.7|10384.7|10385.2|10383.2|6758
1744899000000|2025-04-17 14:10:00|10386|10384|10384.8|10382.8|10386|10384|10384.4|10382.4|1696
1744899300000|2025-04-17 14:15:00|10385.2|10383.2|10384|10382|10385.2|10383.2|10383.6|10381.6|2517
1744899600000|2025-04-17 14:20:00|10384.4|10382.4|10384.8|10382.8|10385.4|10383.4|10384.4|10382.4|2301
1744899900000|2025-04-17 14:25:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|1065
1744900200000|2025-04-17 14:30:00|10385.4|10383.4|10385.6|10383.6|10386.4|10384.4|10385.2|10383.2|2261
1744900500000|2025-04-17 14:35:00|10386|10384|10386|10384|10386.4|10384.4|10385.6|10383.6|3707
1744900800000|2025-04-17 14:40:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10384.8|10382.8|3585
1744901100000|2025-04-17 14:45:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|1666
1744901400000|2025-04-17 14:50:00|10386|10384|10386|10384|10386.4|10384.4|10385.6|10383.6|1418
1744901700000|2025-04-17 14:55:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.6|10383.6|2380
1744902000000|2025-04-17 15:00:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10385.6|10383.6|1159
1744902300000|2025-04-17 15:05:00|10386.4|10384.4|10385.2|10383.2|10386.7|10384.7|10384.8|10382.8|3087
1744902600000|2025-04-17 15:10:00|10385.4|10383.4|10384.8|10382.8|10385.6|10383.6|10384.4|10382.4|1014
1744902900000|2025-04-17 15:15:00|10385.2|10383.2|10384|10382|10385.2|10383.2|10384|10382|851
1744903200000|2025-04-17 15:20:00|10384.2|10382.2|10384|10382|10384.8|10382.8|10384|10382|1350
1744903500000|2025-04-17 15:25:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1928
1744903800000|2025-04-17 15:30:00|10384.4|10382.4|10382.1|10380.1|10384.4|10382.4|10381.3|10379.3|5466
1744904100000|2025-04-17 15:35:00|10381.7|10379.7|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|2127
1744904400000|2025-04-17 15:40:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|2196
1744904700000|2025-04-17 15:45:00|10382.4|10380.4|10383.2|10381.2|10383.2|10381.2|10381.3|10379.3|5702
1744905000000|2025-04-17 15:50:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10382.4|10380.4|1299
1744905300000|2025-04-17 15:55:00|10384.2|10382.2|10383.6|10381.6|10384.8|10382.8|10383.6|10381.6|2132
1744905600000|2025-04-17 16:00:00|10383.2|10381.2|10384.8|10382.8|10384.8|10382.8|10382.8|10380.8|2850
1744905900000|2025-04-17 16:05:00|10385.2|10383.2|10383.2|10381.2|10385.2|10383.2|10381.3|10379.3|6395
1744906200000|2025-04-17 16:10:00|10382.8|10380.8|10383.2|10381.2|10384.4|10382.4|10382.4|10380.4|2822
1744906500000|2025-04-17 16:15:00|10383.6|10381.6|10381.3|10379.3|10383.6|10381.6|10380.9|10378.9|3160
1744906800000|2025-04-17 16:20:00|10381.7|10379.7|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|1450
1744907100000|2025-04-17 16:25:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.1|10378.1|3737
1744907400000|2025-04-17 16:30:00|10380.9|10378.9|10380.1|10378.1|10381.7|10379.7|10380.1|10378.1|2252
1744907700000|2025-04-17 16:35:00|10379.9|10377.9|10380.5|10378.5|10380.9|10378.9|10379.3|10377.3|2763
1744908000000|2025-04-17 16:40:00|10380.1|10378.1|10381.3|10379.3|10382.1|10380.1|10380.1|10378.1|2340
1744908300000|2025-04-17 16:45:00|10381.1|10379.1|10379.3|10377.3|10381.7|10379.7|10379.3|10377.3|1135
1744908600000|2025-04-17 16:50:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10378.9|10376.9|2032
1744908900000|2025-04-17 16:55:00|10378.9|10376.9|10380.1|10378.1|10380.5|10378.5|10378.9|10376.9|3118
1744909200000|2025-04-17 17:00:00|10379.9|10377.9|10379.3|10377.3|10379.9|10377.9|10378.7|10376.7|2529
1744909500000|2025-04-17 17:05:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|843
1744909800000|2025-04-17 17:10:00|10379.5|10377.5|10378.1|10376.1|10379.7|10377.7|10378.1|10376.1|741
1744910100000|2025-04-17 17:15:00|10378.5|10376.5|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|814
1744910400000|2025-04-17 17:20:00|10379.3|10377.3|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|1172
1744910700000|2025-04-17 17:25:00|10378.5|10376.5|10378.9|10376.9|10378.9|10376.9|10378.1|10376.1|948
1744911000000|2025-04-17 17:30:00|10378.5|10376.5|10379.7|10377.7|10379.7|10377.7|10378.5|10376.5|3405
1744911300000|2025-04-17 17:35:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|3250
1744911600000|2025-04-17 17:40:00|10379.5|10377.5|10379.7|10377.7|10380.1|10378.1|10379.3|10377.3|1007
1744911900000|2025-04-17 17:45:00|10380.1|10378.1|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|3011
1744912200000|2025-04-17 17:50:00|10380.1|10378.1|10379.3|10377.3|10380.5|10378.5|10379.3|10377.3|1795
1744912500000|2025-04-17 17:55:00|10379.1|10377.1|10379.3|10377.3|10379.7|10377.7|10378.9|10376.9|1208
1744912800000|2025-04-17 18:00:00|10379.7|10377.7|10378.5|10376.5|10379.7|10377.7|10378.5|10376.5|623
1744913100000|2025-04-17 18:05:00|10378.1|10376.1|10377.8|10375.8|10378.5|10376.5|10377.8|10375.8|544
1744913400000|2025-04-17 18:10:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|2312
1744913700000|2025-04-17 18:15:00|10376.8|10374.8|10376.2|10374.2|10377.2|10375.2|10376.2|10374.2|1353
1744914000000|2025-04-17 18:20:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|598
1744914300000|2025-04-17 18:25:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10376.2|10374.2|797
1744914600000|2025-04-17 18:30:00|10377|10375|10377|10375|10377.4|10375.4|10376.6|10374.6|888
1744914900000|2025-04-17 18:35:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|322
1744915200000|2025-04-17 18:40:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|186
1744915500000|2025-04-17 18:45:00|10375.8|10373.8|10376.6|10374.6|10377.4|10375.4|10375.8|10373.8|2240
1744915800000|2025-04-17 18:50:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|1270
1744916100000|2025-04-17 18:55:00|10377.8|10375.8|10378.9|10376.9|10378.9|10376.9|10377.4|10375.4|1569
1744916400000|2025-04-17 19:00:00|10378.7|10376.7|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|1462
1744916700000|2025-04-17 19:05:00|10379.1|10377.1|10379.3|10377.3|10379.3|10377.3|10379.1|10377.1|328
1744917000000|2025-04-17 19:10:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|732
1744917300000|2025-04-17 19:15:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|613
1744917600000|2025-04-17 19:20:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|961
1744917900000|2025-04-17 19:25:00|10379.3|10377.3|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|532
1744918200000|2025-04-17 19:30:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|425
1744918500000|2025-04-17 19:35:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|1549
1744918800000|2025-04-17 19:40:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|966
1744919100000|2025-04-17 19:45:00|10380.1|10378.1|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|605
1744919400000|2025-04-17 19:50:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|593
1744919700000|2025-04-17 19:55:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|1157
1744920000000|2025-04-17 20:00:00|10380.9|10378.9|10380.5|10378.5|10381.3|10379.3|10380.5|10378.5|1123
1744920300000|2025-04-17 20:05:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|112
1744920600000|2025-04-17 20:10:00|||||||||50
1744920900000|2025-04-17 20:15:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|94
1744921200000|2025-04-17 20:20:00|10381.5|10379.5|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|262
1744921500000|2025-04-17 20:25:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|124
1744921800000|2025-04-17 20:30:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|355
1744922100000|2025-04-17 20:35:00|10381.7|10379.7|10381.7|10379.7|10381.9|10379.9|10381.7|10379.7|181
1744922400000|2025-04-17 20:40:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|62
1744922700000|2025-04-17 20:45:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|537
1744923000000|2025-04-17 20:50:00|||||||||136
1744923300000|2025-04-17 20:55:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|698
1745186400000|2025-04-20 22:00:00|10381.3|10379.3|10383.2|10381.2|10383.2|10381.2|10381.3|10379.3|682
1745186700000|2025-04-20 22:05:00|10383.6|10381.6|10383.6|10381.6|10384.8|10382.8|10383.2|10381.2|702
1745187000000|2025-04-20 22:10:00|10384|10382|10384.8|10382.8|10384.8|10382.8|10384|10382|304
1745187300000|2025-04-20 22:15:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|303
1745187600000|2025-04-20 22:20:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.4|10382.4|369
1745187900000|2025-04-20 22:25:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1130
1745188200000|2025-04-20 22:30:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|276
1745188500000|2025-04-20 22:35:00|10384.8|10382.8|10384.6|10382.6|10384.8|10382.8|10384.4|10382.4|201
1745188800000|2025-04-20 22:40:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|131
1745189100000|2025-04-20 22:45:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|167
1745189400000|2025-04-20 22:50:00|10384.8|10382.8|10384.6|10382.6|10384.8|10382.8|10384.4|10382.4|68
1745189700000|2025-04-20 22:55:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|35
1745190000000|2025-04-20 23:00:00|10384|10382|10385.2|10383.2|10385.2|10383.2|10384|10382|182
1745190300000|2025-04-20 23:05:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|84
1745190600000|2025-04-20 23:10:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|38
1745190900000|2025-04-20 23:15:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|38
1745191200000|2025-04-20 23:20:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|25
1745191500000|2025-04-20 23:25:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|70
1745191800000|2025-04-20 23:30:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|35
1745192100000|2025-04-20 23:35:00|10384.8|10382.8|10384.8|10382.8|10385|10383|10384.8|10382.8|18
1745192400000|2025-04-20 23:40:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|460
1745192700000|2025-04-20 23:45:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|130
1745193000000|2025-04-20 23:50:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|180
1745193300000|2025-04-20 23:55:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|111
1745193600000|2025-04-21 00:00:00|10385.2|10383.2|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|178
1745193900000|2025-04-21 00:05:00|10385.2|10383.2|10383.8|10381.8|10385.2|10383.2|10383.6|10381.6|1091
1745194200000|2025-04-21 00:10:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10383.2|10381.2|578
1745194500000|2025-04-21 00:15:00|10382.8|10380.8|10383.6|10381.6|10383.6|10381.6|10382.8|10380.8|321
1745194800000|2025-04-21 00:20:00|10383.2|10381.2|10383.2|10381.2|10383.4|10381.4|10382.8|10380.8|595
1745195100000|2025-04-21 00:25:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|133
1745195400000|2025-04-21 00:30:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.2|10381.2|240
1745195700000|2025-04-21 00:35:00|10384|10382|10384.8|10382.8|10384.8|10382.8|10383.6|10381.6|470
1745196000000|2025-04-21 00:40:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|469
1745196300000|2025-04-21 00:45:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|413
1745196600000|2025-04-21 00:50:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|460
1745196900000|2025-04-21 00:55:00|10385.4|10383.4|10386|10384|10386.4|10384.4|10385.2|10383.2|1288
1745197200000|2025-04-21 01:00:00|10386.4|10384.4|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|1507
1745197500000|2025-04-21 01:05:00|10387.1|10385.1|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|1221
1745197800000|2025-04-21 01:10:00|10387.9|10385.9|10388.7|10386.7|10388.7|10386.7|10387.9|10385.9|1380
1745198100000|2025-04-21 01:15:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|728
1745198400000|2025-04-21 01:20:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|340
1745198700000|2025-04-21 01:25:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|557
1745199000000|2025-04-21 01:30:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|373
1745199300000|2025-04-21 01:35:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|657
1745199600000|2025-04-21 01:40:00|10387.9|10385.9|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|393
1745199900000|2025-04-21 01:45:00|||||||||74
1745200200000|2025-04-21 01:50:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|477
1745200500000|2025-04-21 01:55:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|133
1745200800000|2025-04-21 02:00:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|71
1745201100000|2025-04-21 02:05:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|44
1745201400000|2025-04-21 02:10:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|130
1745201700000|2025-04-21 02:15:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|638
1745202000000|2025-04-21 02:20:00|10388.9|10386.9|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|483
1745202300000|2025-04-21 02:25:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|651
1745202600000|2025-04-21 02:30:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|272
1745202900000|2025-04-21 02:35:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|105
1745203200000|2025-04-21 02:40:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|296
1745203500000|2025-04-21 02:45:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|186
1745203800000|2025-04-21 02:50:00|10388.9|10386.9|10389.9|10387.9|10389.9|10387.9|10388.7|10386.7|506
1745204100000|2025-04-21 02:55:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|305
1745204400000|2025-04-21 03:00:00|10389.7|10387.7|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|121
1745204700000|2025-04-21 03:05:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|267
1745205000000|2025-04-21 03:10:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|246
1745205300000|2025-04-21 03:15:00|10388.3|10386.3|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|438
1745205600000|2025-04-21 03:20:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|49
1745205900000|2025-04-21 03:25:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|165
1745206200000|2025-04-21 03:30:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|64
1745206500000|2025-04-21 03:35:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|116
1745206800000|2025-04-21 03:40:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|228
1745207100000|2025-04-21 03:45:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|276
1745207400000|2025-04-21 03:50:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|262
1745207700000|2025-04-21 03:55:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|41
1745208000000|2025-04-21 04:00:00|10388.1|10386.1|10387.5|10385.5|10388.1|10386.1|10387.5|10385.5|162
1745208300000|2025-04-21 04:05:00|10387.1|10385.1|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|220
1745208600000|2025-04-21 04:10:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|201
1745208900000|2025-04-21 04:15:00|10387.3|10385.3|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|170
1745209200000|2025-04-21 04:20:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|53
1745209500000|2025-04-21 04:25:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.9|10384.9|45
1745209800000|2025-04-21 04:30:00|10387.3|10385.3|10387.1|10385.1|10387.3|10385.3|10387.1|10385.1|22
1745210100000|2025-04-21 04:35:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|90
1745210400000|2025-04-21 04:40:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|618
1745210700000|2025-04-21 04:45:00|10387.5|10385.5|10387.3|10385.3|10387.5|10385.5|10387.1|10385.1|125
1745211000000|2025-04-21 04:50:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|5
1745211300000|2025-04-21 04:55:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|40
1745211600000|2025-04-21 05:00:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|26
1745211900000|2025-04-21 05:05:00|||||||||12
1745212200000|2025-04-21 05:10:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|71
1745212500000|2025-04-21 05:15:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|16
1745212800000|2025-04-21 05:20:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|111
1745213100000|2025-04-21 05:25:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|19
1745213400000|2025-04-21 05:30:00|||||||||3
1745213700000|2025-04-21 05:35:00|||||||||1
1745214000000|2025-04-21 05:40:00|10386.4|10384.4|10386.4|10384.4|10386.5|10384.5|10386.4|10384.4|205
1745214300000|2025-04-21 05:45:00|10386.7|10384.7|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|292
1745214600000|2025-04-21 05:50:00|10387.1|10385.1|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|252
1745214900000|2025-04-21 05:55:00|10387.7|10385.7|10388.7|10386.7|10388.7|10386.7|10387.5|10385.5|131
1745215200000|2025-04-21 06:00:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|101
1745215500000|2025-04-21 06:05:00|||||||||3
1745215800000|2025-04-21 06:10:00|10389.1|10387.1|10388.9|10386.9|10389.1|10387.1|10388.7|10386.7|205
1745216100000|2025-04-21 06:15:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|46
1745216400000|2025-04-21 06:20:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|13
1745216700000|2025-04-21 06:25:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|262
1745217000000|2025-04-21 06:30:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|29
1745217600000|2025-04-21 06:40:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|374
1745217900000|2025-04-21 06:45:00|10388.7|10386.7|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|339
1745218200000|2025-04-21 06:50:00|10387.5|10385.5|10387.1|10385.1|10387.7|10385.7|10387.1|10385.1|224
1745218500000|2025-04-21 06:55:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|741
1745218800000|2025-04-21 07:00:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|341
1745219100000|2025-04-21 07:05:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|958
1745219400000|2025-04-21 07:10:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.3|10386.3|1002
1745219700000|2025-04-21 07:15:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|422
1745220000000|2025-04-21 07:20:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|450
1745220300000|2025-04-21 07:25:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.8|10388.8|299
1745220600000|2025-04-21 07:30:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|676
1745220900000|2025-04-21 07:35:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|367
1745221200000|2025-04-21 07:40:00|10392.2|10390.2|10392.2|10390.2|10392.4|10390.4|10392.2|10390.2|365
1745221500000|2025-04-21 07:45:00|||||||||344
1745221800000|2025-04-21 07:50:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|600
1745222100000|2025-04-21 07:55:00|10391.8|10389.8|10392.6|10390.6|10392.8|10390.8|10391.8|10389.8|729
1745222400000|2025-04-21 08:00:00|10392.8|10390.8|10392.2|10390.2|10393|10391|10392.2|10390.2|629
1745222700000|2025-04-21 08:05:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|149
1745223000000|2025-04-21 08:10:00|10392.2|10390.2|10392.2|10390.2|10392.4|10390.4|10391.8|10389.8|223
1745223300000|2025-04-21 08:15:00|||||||||43
1745223600000|2025-04-21 08:20:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|511
1745223900000|2025-04-21 08:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|162
1745224200000|2025-04-21 08:30:00|10392.8|10390.8|10393|10391|10393|10391|10392.6|10390.6|174
1745224500000|2025-04-21 08:35:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|320
1745224800000|2025-04-21 08:40:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|850
1745225100000|2025-04-21 08:45:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|589
1745225400000|2025-04-21 08:50:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|137
1745225700000|2025-04-21 08:55:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10392|10390|67
1745226000000|2025-04-21 09:00:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|525
1745226300000|2025-04-21 09:05:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|193
1745226600000|2025-04-21 09:10:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|90
1745226900000|2025-04-21 09:15:00|10393|10391|10393|10391|10393|10391|10393|10391|23
1745227200000|2025-04-21 09:20:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|396
1745227500000|2025-04-21 09:25:00|10392|10390|10391.4|10389.4|10392|10390|10391.4|10389.4|671
1745227800000|2025-04-21 09:30:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|686
1745228100000|2025-04-21 09:35:00|||||||||30
1745228400000|2025-04-21 09:40:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|34
1745228700000|2025-04-21 09:45:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|181
1745229000000|2025-04-21 09:50:00|||||||||47
1745229300000|2025-04-21 09:55:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|366
1745229600000|2025-04-21 10:00:00|10391|10389|10391|10389|10391.4|10389.4|10390.8|10388.8|831
1745229900000|2025-04-21 10:05:00|10390.8|10388.8|10390.3|10388.3|10390.8|10388.8|10390.3|10388.3|441
1745230200000|2025-04-21 10:10:00|||||||||78
1745230500000|2025-04-21 10:15:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|153
1745230800000|2025-04-21 10:20:00|10389.3|10387.3|10388.7|10386.7|10389.3|10387.3|10388.7|10386.7|322
1745231100000|2025-04-21 10:25:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|474
1745231400000|2025-04-21 10:30:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|535
1745231700000|2025-04-21 10:35:00|10388.7|10386.7|10387.5|10385.5|10388.7|10386.7|10387.5|10385.5|179
1745232000000|2025-04-21 10:40:00|10387.1|10385.1|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|792
1745232300000|2025-04-21 10:45:00|10387.1|10385.1|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|643
1745232600000|2025-04-21 10:50:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|819
1745232900000|2025-04-21 10:55:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|562
1745233200000|2025-04-21 11:00:00|10385.6|10383.6|10384|10382|10386|10384|10383.6|10381.6|3410
1745233500000|2025-04-21 11:05:00|10383.6|10381.6|10382.4|10380.4|10384|10382|10382.4|10380.4|1370
1745233800000|2025-04-21 11:10:00|10382.1|10380.1|10383.2|10381.2|10383.6|10381.6|10382.1|10380.1|1450
1745234100000|2025-04-21 11:15:00|10382.8|10380.8|10384|10382|10384|10382|10382.4|10380.4|1938
1745234400000|2025-04-21 11:20:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.2|10381.2|2131
1745234700000|2025-04-21 11:25:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|763
1745235000000|2025-04-21 11:30:00|10384.4|10382.4|10383.6|10381.6|10384.4|10382.4|10383.6|10381.6|1112
1745235300000|2025-04-21 11:35:00|10383.8|10381.8|10383.2|10381.2|10384|10382|10382.8|10380.8|1374
1745235600000|2025-04-21 11:40:00|10382.8|10380.8|10382.4|10380.4|10384|10382|10382.4|10380.4|1624
1745235900000|2025-04-21 11:45:00|10382.1|10380.1|10381.3|10379.3|10382.4|10380.4|10381.3|10379.3|2579
1745236200000|2025-04-21 11:50:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|1655
1745236500000|2025-04-21 11:55:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|1436
1745236800000|2025-04-21 12:00:00|10381.7|10379.7|10381.7|10379.7|10382.8|10380.8|10381.3|10379.3|3585
1745237100000|2025-04-21 12:05:00|10381.3|10379.3|10382.4|10380.4|10382.8|10380.8|10381.3|10379.3|2788
1745237400000|2025-04-21 12:10:00|10382.1|10380.1|10382.1|10380.1|10382.8|10380.8|10381.7|10379.7|2076
1745237700000|2025-04-21 12:15:00|10382.4|10380.4|10384.4|10382.4|10384.8|10382.8|10381.7|10379.7|3347
1745238000000|2025-04-21 12:20:00|10384|10382|10384.8|10382.8|10385.6|10383.6|10384|10382|3644
1745238300000|2025-04-21 12:25:00|10384.4|10382.4|10383.2|10381.2|10384.8|10382.8|10382.8|10380.8|23670
1745238600000|2025-04-21 12:30:00|10382.8|10380.8|10384.4|10382.4|10384.8|10382.8|10382.8|10380.8|2953
1745238900000|2025-04-21 12:35:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10383.6|10381.6|1442
1745239200000|2025-04-21 12:40:00|10384.4|10382.4|10383.6|10381.6|10384.4|10382.4|10383.2|10381.2|1739
1745239500000|2025-04-21 12:45:00|10383.2|10381.2|10384.8|10382.8|10385.2|10383.2|10383.2|10381.2|1916
1745239800000|2025-04-21 12:50:00|10384.4|10382.4|10385.2|10383.2|10385.6|10383.6|10384.4|10382.4|2993
1745240100000|2025-04-21 12:55:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.2|10383.2|2011
1745240400000|2025-04-21 13:00:00|10386.4|10384.4|10386.7|10384.7|10387.1|10385.1|10386|10384|1282
1745240700000|2025-04-21 13:05:00|10386.9|10384.9|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|1093
1745241000000|2025-04-21 13:10:00|10386.4|10384.4|10386.4|10384.4|10387.1|10385.1|10386|10384|1718
1745241300000|2025-04-21 13:15:00|10386|10384|10386.7|10384.7|10386.7|10384.7|10386|10384|886
1745241600000|2025-04-21 13:20:00|10386.5|10384.5|10386.7|10384.7|10387.5|10385.5|10386.4|10384.4|2896
1745241900000|2025-04-21 13:25:00|10386.9|10384.9|10386|10384|10387.1|10385.1|10385.6|10383.6|1926
1745242200000|2025-04-21 13:30:00|10385.6|10383.6|10386.4|10384.4|10387.1|10385.1|10385.6|10383.6|2330
1745242500000|2025-04-21 13:35:00|10386|10384|10386.4|10384.4|10387.1|10385.1|10386|10384|2367
1745242800000|2025-04-21 13:40:00|10386.7|10384.7|10388.3|10386.3|10388.3|10386.3|10386.4|10384.4|4233
1745243100000|2025-04-21 13:45:00|10387.9|10385.9|10389.1|10387.1|10389.5|10387.5|10387.9|10385.9|2339
1745243400000|2025-04-21 13:50:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|1302
1745243700000|2025-04-21 13:55:00|10390.3|10388.3|10390.6|10388.6|10391|10389|10389.9|10387.9|2607
1745244000000|2025-04-21 14:00:00|10391.4|10389.4|10392.2|10390.2|10392.8|10390.8|10391|10389|5543
1745244300000|2025-04-21 14:05:00|10392.6|10390.6|10391.4|10389.4|10392.6|10390.6|10391|10389|2283
1745244600000|2025-04-21 14:10:00|10391|10389|10392.2|10390.2|10392.6|10390.6|10391|10389|2126
1745244900000|2025-04-21 14:15:00|10392.6|10390.6|10393.8|10391.8|10393.8|10391.8|10392.6|10390.6|3029
1745245200000|2025-04-21 14:20:00|10393.4|10391.4|10394.2|10392.2|10394.6|10392.6|10393|10391|2481
1745245500000|2025-04-21 14:25:00|10393.8|10391.8|10394.9|10392.9|10396.1|10394.1|10393.8|10391.8|4332
1745245800000|2025-04-21 14:30:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|2080
1745246100000|2025-04-21 14:35:00|10394.2|10392.2|10393|10391|10394.2|10392.2|10393|10391|2938
1745246400000|2025-04-21 14:40:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10391.8|10389.8|2987
1745246700000|2025-04-21 14:45:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393|10391|2182
1745247000000|2025-04-21 14:50:00|10394.2|10392.2|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|2762
1745247300000|2025-04-21 14:55:00|10393|10391|10392.6|10390.6|10393.8|10391.8|10392.6|10390.6|1268
1745247600000|2025-04-21 15:00:00|10393|10391|10393.4|10391.4|10393.8|10391.8|10392.6|10390.6|2383
1745247900000|2025-04-21 15:05:00|10393|10391|10394.6|10392.6|10394.6|10392.6|10393|10391|1969
1745248200000|2025-04-21 15:10:00|10394.2|10392.2|10393.4|10391.4|10394.6|10392.6|10393.4|10391.4|1551
1745248500000|2025-04-21 15:15:00|10393.2|10391.2|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|1715
1745248800000|2025-04-21 15:20:00|10393|10391|10393|10391|10393.4|10391.4|10392.6|10390.6|746
1745249100000|2025-04-21 15:25:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10392.6|10390.6|1633
1745249400000|2025-04-21 15:30:00|10393.4|10391.4|10392.2|10390.2|10393.8|10391.8|10392.2|10390.2|2178
1745249700000|2025-04-21 15:35:00|10392.6|10390.6|10391.4|10389.4|10392.6|10390.6|10391.4|10389.4|1464
1745250000000|2025-04-21 15:40:00|10391.8|10389.8|10390.6|10388.6|10391.8|10389.8|10390.3|10388.3|1810
1745250300000|2025-04-21 15:45:00|10390.3|10388.3|10391.4|10389.4|10391.8|10389.8|10389.9|10387.9|1736
1745250600000|2025-04-21 15:50:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|2936
1745250900000|2025-04-21 15:55:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10390.6|10388.6|1515
1745251200000|2025-04-21 16:00:00|10390.6|10388.6|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|1486
1745251500000|2025-04-21 16:05:00|10391.6|10389.6|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|925
1745251800000|2025-04-21 16:10:00|10391|10389|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|2479
1745252100000|2025-04-21 16:15:00|10389.9|10387.9|10390.3|10388.3|10391|10389|10389.9|10387.9|2659
1745252400000|2025-04-21 16:20:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|604
1745252700000|2025-04-21 16:25:00|10390.3|10388.3|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|3001
1745253000000|2025-04-21 16:30:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|612
1745253300000|2025-04-21 16:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10387.9|10385.9|1947
1745253600000|2025-04-21 16:40:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1940
1745253900000|2025-04-21 16:45:00|10389.1|10387.1|10389.5|10387.5|10390.3|10388.3|10389.1|10387.1|1845
1745254200000|2025-04-21 16:50:00|10389.7|10387.7|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|1645
1745254500000|2025-04-21 16:55:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|1707
1745254800000|2025-04-21 17:00:00|10390.8|10388.8|10391.8|10389.8|10391.8|10389.8|10389.5|10387.5|3708
1745255100000|2025-04-21 17:05:00|10391.4|10389.4|10392.6|10390.6|10393|10391|10391.4|10389.4|3099
1745255400000|2025-04-21 17:10:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|2152
1745255700000|2025-04-21 17:15:00|10391.8|10389.8|10391|10389|10392.2|10390.2|10390.6|10388.6|1219
1745256000000|2025-04-21 17:20:00|10391.4|10389.4|10391|10389|10391.8|10389.8|10390.6|10388.6|767
1745256300000|2025-04-21 17:25:00|10390.6|10388.6|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|2415
1745256600000|2025-04-21 17:30:00|10391.2|10389.2|10391|10389|10391.4|10389.4|10391|10389|921
1745256900000|2025-04-21 17:35:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391|10389|2149
1745257200000|2025-04-21 17:40:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1598
1745257500000|2025-04-21 17:45:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|1842
1745257800000|2025-04-21 17:50:00|10391.8|10389.8|10391|10389|10392.2|10390.2|10391|10389|1761
1745258100000|2025-04-21 17:55:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1596
1745258400000|2025-04-21 18:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1422
1745258700000|2025-04-21 18:05:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1748
1745259000000|2025-04-21 18:10:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|2894
1745259300000|2025-04-21 18:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391|10389|1088
1745259600000|2025-04-21 18:20:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1673
1745259900000|2025-04-21 18:25:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|849
1745260200000|2025-04-21 18:30:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.4|10389.4|1788
1745260500000|2025-04-21 18:35:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|6377
1745260800000|2025-04-21 18:40:00|10392.2|10390.2|10391.8|10389.8|10393|10391|10391.8|10389.8|3051
1745261100000|2025-04-21 18:45:00|10392.2|10390.2|10391|10389|10392.2|10390.2|10391|10389|2056
1745261400000|2025-04-21 18:50:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|2785
1745261700000|2025-04-21 18:55:00|10390.3|10388.3|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|3009
1745262000000|2025-04-21 19:00:00|10389.1|10387.1|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|9031
1745262300000|2025-04-21 19:05:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|1855
1745262600000|2025-04-21 19:10:00|10389.9|10387.9|10389.5|10387.5|10390.3|10388.3|10389.1|10387.1|2411
1745262900000|2025-04-21 19:15:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|1234
1745263200000|2025-04-21 19:20:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|2768
1745263500000|2025-04-21 19:25:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1178
1745263800000|2025-04-21 19:30:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|2594
1745264100000|2025-04-21 19:35:00|10389.1|10387.1|10389.1|10387.1|10389.9|10387.9|10388.7|10386.7|3381
1745264400000|2025-04-21 19:40:00|10388.7|10386.7|10387.9|10385.9|10389.1|10387.1|10387.5|10385.5|2765
1745264700000|2025-04-21 19:45:00|10387.5|10385.5|10388.7|10386.7|10388.7|10386.7|10387.5|10385.5|3427
1745265000000|2025-04-21 19:50:00|10388.3|10386.3|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|1799
1745265300000|2025-04-21 19:55:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|2588
1745265600000|2025-04-21 20:00:00|10386.7|10384.7|10387.5|10385.5|10387.9|10385.9|10386.4|10384.4|2046
1745265900000|2025-04-21 20:05:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|1357
1745266200000|2025-04-21 20:10:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|723
1745266500000|2025-04-21 20:15:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|292
1745266800000|2025-04-21 20:20:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|1445
1745267100000|2025-04-21 20:25:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|476
1745267400000|2025-04-21 20:30:00|10387.1|10385.1|10386|10384|10387.1|10385.1|10386|10384|2275
1745267700000|2025-04-21 20:35:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|512
1745268000000|2025-04-21 20:40:00|10386.7|10384.7|10386|10384|10386.7|10384.7|10386|10384|1873
1745268300000|2025-04-21 20:45:00|10386.4|10384.4|10386|10384|10386.7|10384.7|10386|10384|957
1745268600000|2025-04-21 20:50:00|10386.4|10384.4|10385.6|10383.6|10386.7|10384.7|10385.6|10383.6|3260
1745268900000|2025-04-21 20:55:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10385.6|10383.6|2023
1745272800000|2025-04-21 22:00:00|10386|10384|10386.7|10384.7|10387.1|10385.1|10386|10384|561
1745273100000|2025-04-21 22:05:00|||||||||275
1745273400000|2025-04-21 22:10:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|46
1745273700000|2025-04-21 22:15:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|28
1745274000000|2025-04-21 22:20:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|91
1745274300000|2025-04-21 22:25:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|128
1745274600000|2025-04-21 22:30:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|141
1745274900000|2025-04-21 22:35:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|53
1745275200000|2025-04-21 22:40:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|105
1745275500000|2025-04-21 22:45:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|46
1745275800000|2025-04-21 22:50:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|459
1745276100000|2025-04-21 22:55:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|118
1745276400000|2025-04-21 23:00:00|10387.1|10385.1|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|611
1745276700000|2025-04-21 23:05:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|11
1745277000000|2025-04-21 23:10:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|108
1745277300000|2025-04-21 23:15:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|31
1745277600000|2025-04-21 23:20:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|98
1745277900000|2025-04-21 23:25:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|24
1745278200000|2025-04-21 23:30:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|39
1745278500000|2025-04-21 23:35:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|61
1745278800000|2025-04-21 23:40:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|110
1745279100000|2025-04-21 23:45:00|10387.1|10385.1|10386.9|10384.9|10387.1|10385.1|10386.9|10384.9|241
1745279400000|2025-04-21 23:50:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|38
1745279700000|2025-04-21 23:55:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|361
1745280000000|2025-04-22 00:00:00|10387.1|10385.1|10387.5|10385.5|10387.9|10385.9|10386.9|10384.9|518
1745280300000|2025-04-22 00:05:00|10387.9|10385.9|10386.7|10384.7|10387.9|10385.9|10386.7|10384.7|657
1745280600000|2025-04-22 00:10:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|425
1745280900000|2025-04-22 00:15:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|298
1745281200000|2025-04-22 00:20:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|364
1745281500000|2025-04-22 00:25:00|10387.3|10385.3|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|275
1745281800000|2025-04-22 00:30:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|351
1745282100000|2025-04-22 00:35:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|587
1745282400000|2025-04-22 00:40:00|||||||||41
1745282700000|2025-04-22 00:45:00|10386.5|10384.5|10385.6|10383.6|10386.7|10384.7|10385.6|10383.6|173
1745283000000|2025-04-22 00:50:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|627
1745283300000|2025-04-22 00:55:00|||||||||70
1745283600000|2025-04-22 01:00:00|10384.8|10382.8|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|292
1745283900000|2025-04-22 01:05:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|61
1745284200000|2025-04-22 01:10:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|104
1745284500000|2025-04-22 01:15:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|461
1745284800000|2025-04-22 01:20:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|237
1745285100000|2025-04-22 01:25:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|225
1745285400000|2025-04-22 01:30:00|10383.8|10381.8|10383.6|10381.6|10384|10382|10383.6|10381.6|443
1745285700000|2025-04-22 01:35:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|394
1745286000000|2025-04-22 01:40:00|10383.4|10381.4|10383.6|10381.6|10383.6|10381.6|10383.4|10381.4|381
1745286300000|2025-04-22 01:45:00|10383.4|10381.4|10384|10382|10384|10382|10383.4|10381.4|508
1745286600000|2025-04-22 01:50:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|378
1745286900000|2025-04-22 01:55:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|159
1745287200000|2025-04-22 02:00:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|225
1745287500000|2025-04-22 02:05:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|498
1745287800000|2025-04-22 02:10:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|498
1745288100000|2025-04-22 02:15:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|109
1745288400000|2025-04-22 02:20:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|104
1745288700000|2025-04-22 02:25:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|281
1745289000000|2025-04-22 02:30:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|648
1745289300000|2025-04-22 02:35:00|10384|10382|10384|10382|10384|10382|10384|10382|782
1745289600000|2025-04-22 02:40:00|10384.2|10382.2|10384.4|10382.4|10384.4|10382.4|10384.2|10382.2|92
1745289900000|2025-04-22 02:45:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|314
1745290200000|2025-04-22 02:50:00|10384.2|10382.2|10384.4|10382.4|10384.4|10382.4|10384|10382|305
1745290500000|2025-04-22 02:55:00|||||||||234
1745290800000|2025-04-22 03:00:00|10384|10382|10384.4|10382.4|10384.8|10382.8|10384|10382|148
1745291100000|2025-04-22 03:05:00|10384.2|10382.2|10384.8|10382.8|10384.8|10382.8|10384|10382|80
1745291400000|2025-04-22 03:10:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|53
1745291700000|2025-04-22 03:15:00|10384.6|10382.6|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|35
1745292000000|2025-04-22 03:20:00|||||||||1
1745292300000|2025-04-22 03:25:00|10384.6|10382.6|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|179
1745292600000|2025-04-22 03:30:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|300
1745292900000|2025-04-22 03:35:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|98
1745293200000|2025-04-22 03:40:00|10384.6|10382.6|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|37
1745293500000|2025-04-22 03:45:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|175
1745293800000|2025-04-22 03:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|35
1745294100000|2025-04-22 03:55:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|132
1745294400000|2025-04-22 04:00:00|10384.8|10382.8|10384.6|10382.6|10385.2|10383.2|10384.4|10382.4|577
1745294700000|2025-04-22 04:05:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|50
1745295000000|2025-04-22 04:10:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|26
1745295300000|2025-04-22 04:15:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|34
1745295600000|2025-04-22 04:20:00|||||||||131
1745295900000|2025-04-22 04:25:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|149
1745296200000|2025-04-22 04:30:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|64
1745296500000|2025-04-22 04:35:00|10384.6|10382.6|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|97
1745296800000|2025-04-22 04:40:00|||||||||325
1745297100000|2025-04-22 04:45:00|||||||||271
1745297400000|2025-04-22 04:50:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|546
1745297700000|2025-04-22 04:55:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|223
1745298000000|2025-04-22 05:00:00|||||||||33
1745298300000|2025-04-22 05:05:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|106
1745298600000|2025-04-22 05:10:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|395
1745298900000|2025-04-22 05:15:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|91
1745299200000|2025-04-22 05:20:00|||||||||84
1745299500000|2025-04-22 05:25:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|572
1745299800000|2025-04-22 05:30:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|289
1745300100000|2025-04-22 05:35:00|10383|10381|10383.2|10381.2|10383.6|10381.6|10383|10381|703
1745300400000|2025-04-22 05:40:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|92
1745300700000|2025-04-22 05:45:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|346
1745301000000|2025-04-22 05:50:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|337
1745301300000|2025-04-22 05:55:00|||||||||161
1745301600000|2025-04-22 06:00:00|10384.8|10382.8|10384|10382|10385.2|10383.2|10384|10382|1914
1745301900000|2025-04-22 06:05:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|103
1745302200000|2025-04-22 06:10:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384|10382|649
1745302500000|2025-04-22 06:15:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|966
1745302800000|2025-04-22 06:20:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|882
1745303100000|2025-04-22 06:25:00|10385.4|10383.4|10384.8|10382.8|10385.4|10383.4|10384.8|10382.8|310
1745303400000|2025-04-22 06:30:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|535
1745303700000|2025-04-22 06:35:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384|10382|392
1745304000000|2025-04-22 06:40:00|10384|10382|10383.6|10381.6|10384.4|10382.4|10383.6|10381.6|121
1745304300000|2025-04-22 06:45:00|10384|10382|10383.2|10381.2|10384|10382|10382.8|10380.8|462
1745304600000|2025-04-22 06:50:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|589
1745304900000|2025-04-22 06:55:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|502
1745305200000|2025-04-22 07:00:00|10383.2|10381.2|10383.6|10381.6|10384.4|10382.4|10382.8|10380.8|1131
1745305500000|2025-04-22 07:05:00|10383.2|10381.2|10384|10382|10384|10382|10383.2|10381.2|829
1745305800000|2025-04-22 07:10:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|1104
1745306100000|2025-04-22 07:15:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|471
1745306400000|2025-04-22 07:20:00|10384|10382|10383.2|10381.2|10384|10382|10383.2|10381.2|1005
1745306700000|2025-04-22 07:25:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|1458
1745307000000|2025-04-22 07:30:00|10383.6|10381.6|10384|10382|10384.4|10382.4|10383.2|10381.2|891
1745307300000|2025-04-22 07:35:00|10383.6|10381.6|10384.8|10382.8|10384.8|10382.8|10383.6|10381.6|493
1745307600000|2025-04-22 07:40:00|10384.4|10382.4|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|1122
1745307900000|2025-04-22 07:45:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|303
1745308200000|2025-04-22 07:50:00|10385|10383|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|414
1745308500000|2025-04-22 07:55:00|10384.8|10382.8|10383.2|10381.2|10384.8|10382.8|10383.2|10381.2|576
1745308800000|2025-04-22 08:00:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|1018
1745309100000|2025-04-22 08:05:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|997
1745309400000|2025-04-22 08:10:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10382.8|10380.8|2377
1745309700000|2025-04-22 08:15:00|10384|10382|10383.2|10381.2|10384|10382|10383.2|10381.2|1134
1745310000000|2025-04-22 08:20:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|484
1745310300000|2025-04-22 08:25:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|358
1745310600000|2025-04-22 08:30:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|1132
1745310900000|2025-04-22 08:35:00|10382.6|10380.6|10381.3|10379.3|10382.8|10380.8|10381.3|10379.3|1298
1745311200000|2025-04-22 08:40:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|1429
1745311500000|2025-04-22 08:45:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|611
1745311800000|2025-04-22 08:50:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|277
1745312100000|2025-04-22 08:55:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|166
1745312400000|2025-04-22 09:00:00|10380.9|10378.9|10381.3|10379.3|10381.5|10379.5|10380.9|10378.9|395
1745312700000|2025-04-22 09:05:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|344
1745313000000|2025-04-22 09:10:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|434
1745313300000|2025-04-22 09:15:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|528
1745313600000|2025-04-22 09:20:00|10381.5|10379.5|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|1031
1745313900000|2025-04-22 09:25:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|327
1745314200000|2025-04-22 09:30:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|421
1745314500000|2025-04-22 09:35:00|10381.3|10379.3|10380.5|10378.5|10381.3|10379.3|10380.1|10378.1|485
1745314800000|2025-04-22 09:40:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|763
1745315100000|2025-04-22 09:45:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|1138
1745315400000|2025-04-22 09:50:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|2146
1745315700000|2025-04-22 09:55:00|10380.3|10378.3|10379.3|10377.3|10380.5|10378.5|10379.3|10377.3|1473
1745316000000|2025-04-22 10:00:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.3|10377.3|3125
1745316300000|2025-04-22 10:05:00|10380.5|10378.5|10379.3|10377.3|10380.5|10378.5|10379.3|10377.3|1169
1745316600000|2025-04-22 10:10:00|10378.9|10376.9|10378.5|10376.5|10379.3|10377.3|10378.5|10376.5|974
1745316900000|2025-04-22 10:15:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|2954
1745317200000|2025-04-22 10:20:00|10379.3|10377.3|10378.5|10376.5|10379.3|10377.3|10378.5|10376.5|912
1745317500000|2025-04-22 10:25:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|1850
1745317800000|2025-04-22 10:30:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|797
1745318100000|2025-04-22 10:35:00|10378.1|10376.1|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|878
1745318400000|2025-04-22 10:40:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|333
1745318700000|2025-04-22 10:45:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|1811
1745319000000|2025-04-22 10:50:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|754
1745319300000|2025-04-22 10:55:00|10377.8|10375.8|10378.9|10376.9|10378.9|10376.9|10377.8|10375.8|1528
1745319600000|2025-04-22 11:00:00|10378.5|10376.5|10379.3|10377.3|10379.3|10377.3|10378.5|10376.5|1915
1745319900000|2025-04-22 11:05:00|10379.7|10377.7|10380.1|10378.1|10380.5|10378.5|10379.3|10377.3|1817
1745320200000|2025-04-22 11:10:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|1076
1745320500000|2025-04-22 11:15:00|10380.9|10378.9|10380.1|10378.1|10380.9|10378.9|10379.7|10377.7|2723
1745320800000|2025-04-22 11:20:00|10379.7|10377.7|10380.5|10378.5|10380.9|10378.9|10379.7|10377.7|1126
1745321100000|2025-04-22 11:25:00|10380.1|10378.1|10380.1|10378.1|10380.9|10378.9|10380.1|10378.1|1565
1745321400000|2025-04-22 11:30:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10378.5|10376.5|1095
1745321700000|2025-04-22 11:35:00|10378.9|10376.9|10379.7|10377.7|10380.1|10378.1|10378.9|10376.9|1409
1745322000000|2025-04-22 11:40:00|10380.1|10378.1|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|2092
1745322300000|2025-04-22 11:45:00|10380.1|10378.1|10379.3|10377.3|10380.1|10378.1|10378.5|10376.5|834
1745322600000|2025-04-22 11:50:00|10378.9|10376.9|10379.7|10377.7|10380.1|10378.1|10378.9|10376.9|1029
1745322900000|2025-04-22 11:55:00|10380.1|10378.1|10380.1|10378.1|10380.9|10378.9|10379.3|10377.3|3058
1745323200000|2025-04-22 12:00:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|1561
1745323500000|2025-04-22 12:05:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|1130
1745323800000|2025-04-22 12:10:00|10380.5|10378.5|10379.3|10377.3|10380.9|10378.9|10379.3|10377.3|2717
1745324100000|2025-04-22 12:15:00|10379.7|10377.7|10378.9|10376.9|10379.7|10377.7|10378.9|10376.9|2175
1745324400000|2025-04-22 12:20:00|10379.3|10377.3|10380.5|10378.5|10380.5|10378.5|10378.9|10376.9|2970
1745324700000|2025-04-22 12:25:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|462
1745325000000|2025-04-22 12:30:00|10380.5|10378.5|10381.7|10379.7|10381.7|10379.7|10380.5|10378.5|2075
1745325300000|2025-04-22 12:35:00|10381.3|10379.3|10381.3|10379.3|10382.1|10380.1|10380.9|10378.9|7285
1745325600000|2025-04-22 12:40:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|4067
1745325900000|2025-04-22 12:45:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|4207
1745326200000|2025-04-22 12:50:00|10381.3|10379.3|10382.8|10380.8|10382.8|10380.8|10381.3|10379.3|3199
1745326500000|2025-04-22 12:55:00|10383.2|10381.2|10382.1|10380.1|10383.2|10381.2|10382.1|10380.1|2878
1745326800000|2025-04-22 13:00:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|804
1745327100000|2025-04-22 13:05:00|10381.5|10379.5|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|2262
1745327400000|2025-04-22 13:10:00|10381.3|10379.3|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|1653
1745327700000|2025-04-22 13:15:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|2464
1745328000000|2025-04-22 13:20:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|1692
1745328300000|2025-04-22 13:25:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.1|10380.1|1067
1745328600000|2025-04-22 13:30:00|10382.4|10380.4|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|3540
1745328900000|2025-04-22 13:35:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|1236
1745329200000|2025-04-22 13:40:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|3789
1745329500000|2025-04-22 13:45:00|10382.1|10380.1|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|2983
1745329800000|2025-04-22 13:50:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|2090
1745330100000|2025-04-22 13:55:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|783
1745330400000|2025-04-22 14:00:00|10381.7|10379.7|10382.4|10380.4|10382.4|10380.4|10381.3|10379.3|4357
1745330700000|2025-04-22 14:05:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|2097
1745331000000|2025-04-22 14:10:00|10381.9|10379.9|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|1644
1745331300000|2025-04-22 14:15:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|2841
1745331600000|2025-04-22 14:20:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|2084
1745331900000|2025-04-22 14:25:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|3290
1745332200000|2025-04-22 14:30:00|10381.7|10379.7|10382.8|10380.8|10382.8|10380.8|10381.7|10379.7|4992
1745332500000|2025-04-22 14:35:00|10382.4|10380.4|10382.1|10380.1|10382.8|10380.8|10381.7|10379.7|4027
1745332800000|2025-04-22 14:40:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|806
1745333100000|2025-04-22 14:45:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|1092
1745333400000|2025-04-22 14:50:00|10382.3|10380.3|10381.7|10379.7|10382.4|10380.4|10381.7|10379.7|2268
1745333700000|2025-04-22 14:55:00|10382.1|10380.1|10380.9|10378.9|10382.1|10380.1|10380.5|10378.5|1111
1745334000000|2025-04-22 15:00:00|10381.3|10379.3|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|2061
1745334300000|2025-04-22 15:05:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|761
1745334600000|2025-04-22 15:10:00|10381.3|10379.3|10381.7|10379.7|10382.1|10380.1|10380.5|10378.5|2726
1745334900000|2025-04-22 15:15:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|1137
1745335200000|2025-04-22 15:20:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|2107
1745335500000|2025-04-22 15:25:00|10381.3|10379.3|10382.4|10380.4|10382.4|10380.4|10381.3|10379.3|1239
1745335800000|2025-04-22 15:30:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|1419
1745336100000|2025-04-22 15:35:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.2|10381.2|2914
1745336400000|2025-04-22 15:40:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|3351
1745336700000|2025-04-22 15:45:00|10384|10382|10384.4|10382.4|10384.8|10382.8|10384|10382|1530
1745337000000|2025-04-22 15:50:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10383.6|10381.6|1983
1745337300000|2025-04-22 15:55:00|10383.6|10381.6|10381.3|10379.3|10384.4|10382.4|10380.9|10378.9|5575
1745337600000|2025-04-22 16:00:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10378.5|10376.5|6720
1745337900000|2025-04-22 16:05:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10380.5|10378.5|3499
1745338200000|2025-04-22 16:10:00|10380.9|10378.9|10379.3|10377.3|10381.3|10379.3|10379.3|10377.3|3473
1745338500000|2025-04-22 16:15:00|10379.5|10377.5|10377.4|10375.4|10379.7|10377.7|10377.4|10375.4|4704
1745338800000|2025-04-22 16:20:00|10377.8|10375.8|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|2869
1745339100000|2025-04-22 16:25:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377|10375|4400
1745339400000|2025-04-22 16:30:00|10377.6|10375.6|10378.5|10376.5|10378.5|10376.5|10377.4|10375.4|2312
1745339700000|2025-04-22 16:35:00|10378.1|10376.1|10377.8|10375.8|10378.5|10376.5|10377.4|10375.4|3401
1745340000000|2025-04-22 16:40:00|10378.1|10376.1|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|2061
1745340300000|2025-04-22 16:45:00|10377|10375|10377|10375|10377.6|10375.6|10377|10375|3436
1745340600000|2025-04-22 16:50:00|10377.2|10375.2|10377.8|10375.8|10378.1|10376.1|10377|10375|4888
1745340900000|2025-04-22 16:55:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|2597
1745341200000|2025-04-22 17:00:00|10377.4|10375.4|10377|10375|10377.8|10375.8|10376.6|10374.6|3925
1745341500000|2025-04-22 17:05:00|10376.6|10374.6|10375.4|10373.4|10377|10375|10375.4|10373.4|2709
1745341800000|2025-04-22 17:10:00|10375.8|10373.8|10377|10375|10377|10375|10375.4|10373.4|3868
1745342100000|2025-04-22 17:15:00|10377.2|10375.2|10378.1|10376.1|10378.5|10376.5|10377|10375|5364
1745342400000|2025-04-22 17:20:00|10377.8|10375.8|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|2913
1745342700000|2025-04-22 17:25:00|10378.9|10376.9|10378.1|10376.1|10378.9|10376.9|10375.8|10373.8|8045
1745343000000|2025-04-22 17:30:00|10377.8|10375.8|10378.5|10376.5|10379.3|10377.3|10377.8|10375.8|4324
1745343300000|2025-04-22 17:35:00|10378.9|10376.9|10376.6|10374.6|10378.9|10376.9|10376.6|10374.6|1747
1745343600000|2025-04-22 17:40:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|2560
1745343900000|2025-04-22 17:45:00|10377.8|10375.8|10378.5|10376.5|10378.9|10376.9|10377.8|10375.8|1134
1745344200000|2025-04-22 17:50:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|2613
1745344500000|2025-04-22 17:55:00|10379.3|10377.3|10378.5|10376.5|10379.3|10377.3|10378.1|10376.1|2483
1745344800000|2025-04-22 18:00:00|10378.1|10376.1|10377.4|10375.4|10378.5|10376.5|10377|10375|1453
1745345100000|2025-04-22 18:05:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|856
1745345400000|2025-04-22 18:10:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|814
1745345700000|2025-04-22 18:15:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|1057
1745346000000|2025-04-22 18:20:00|10377|10375|10377.6|10375.6|10377.8|10375.8|10377|10375|1182
1745346300000|2025-04-22 18:25:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|1292
1745346600000|2025-04-22 18:30:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|698
1745346900000|2025-04-22 18:35:00|10378.1|10376.1|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|894
1745347200000|2025-04-22 18:40:00|10377.8|10375.8|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|494
1745347500000|2025-04-22 18:45:00|10377.8|10375.8|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|1091
1745347800000|2025-04-22 18:50:00|10378.3|10376.3|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|1058
1745348100000|2025-04-22 18:55:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|2635
1745348400000|2025-04-22 19:00:00|10378.5|10376.5|10377.8|10375.8|10378.5|10376.5|10377.8|10375.8|1952
1745348700000|2025-04-22 19:05:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|1168
1745349000000|2025-04-22 19:10:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|1011
1745349300000|2025-04-22 19:15:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|811
1745349600000|2025-04-22 19:20:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|865
1745349900000|2025-04-22 19:25:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|1780
1745350200000|2025-04-22 19:30:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|432
1745350500000|2025-04-22 19:35:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|2805
1745350800000|2025-04-22 19:40:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|2413
1745351100000|2025-04-22 19:45:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|1701
1745351400000|2025-04-22 19:50:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|750
1745351700000|2025-04-22 19:55:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|1256
1745352000000|2025-04-22 20:00:00|10375.8|10373.8|10375|10373|10375.8|10373.8|10375|10373|2716
1745352300000|2025-04-22 20:05:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|1182
1745352600000|2025-04-22 20:10:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375|10373|640
1745352900000|2025-04-22 20:15:00|||||||||226
1745353200000|2025-04-22 20:20:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|3003
1745353500000|2025-04-22 20:25:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|1010
1745353800000|2025-04-22 20:30:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|843
1745354100000|2025-04-22 20:35:00|10375|10373|10375|10373|10375|10373|10375|10373|988
1745354400000|2025-04-22 20:40:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375|10373|1473
1745354700000|2025-04-22 20:45:00|10375.8|10373.8|10375|10373|10375.8|10373.8|10375|10373|4321
1745355000000|2025-04-22 20:50:00|||||||||476
1745355300000|2025-04-22 20:55:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|2795
1745359200000|2025-04-22 22:00:00|10371.1|10369.1|10364.5|10362.5|10371.1|10369.1|10362.3|10360.3|5273
1745359500000|2025-04-22 22:05:00|10364.9|10362.9|10366.8|10364.8|10366.8|10364.8|10364.1|10362.1|1661
1745359800000|2025-04-22 22:10:00|10367.2|10365.2|10367.2|10365.2|10369.2|10367.2|10366.6|10364.6|1697
1745360100000|2025-04-22 22:15:00|10366.8|10364.8|10364.9|10362.9|10368|10366|10364.1|10362.1|1702
1745360400000|2025-04-22 22:20:00|10364.5|10362.5|10365.3|10363.3|10365.6|10363.6|10364.5|10362.5|859
1745360700000|2025-04-22 22:25:00|10365.6|10363.6|10365.3|10363.3|10366|10364|10364.5|10362.5|1134
1745361000000|2025-04-22 22:30:00|10364.9|10362.9|10364.9|10362.9|10365.6|10363.6|10363.7|10361.7|1429
1745361300000|2025-04-22 22:35:00|10364.5|10362.5|10364.9|10362.9|10365.6|10363.6|10364.5|10362.5|512
1745361600000|2025-04-22 22:40:00|10365.3|10363.3|10363.7|10361.7|10365.3|10363.3|10363.7|10361.7|997
1745361900000|2025-04-22 22:45:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10363.7|10361.7|496
1745362200000|2025-04-22 22:50:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|557
1745362500000|2025-04-22 22:55:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|801
1745362800000|2025-04-22 23:00:00|10364.9|10362.9|10366|10364|10366.4|10364.4|10364.9|10362.9|1461
1745363100000|2025-04-22 23:05:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10365.3|10363.3|760
1745363400000|2025-04-22 23:10:00|10366.4|10364.4|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|496
1745363700000|2025-04-22 23:15:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10367.2|10365.2|648
1745364000000|2025-04-22 23:20:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|767
1745364300000|2025-04-22 23:25:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|1321
1745364600000|2025-04-22 23:30:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|591
1745364900000|2025-04-22 23:35:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|590
1745365200000|2025-04-22 23:40:00|10367.4|10365.4|10368.8|10366.8|10368.8|10366.8|10367.2|10365.2|1405
1745365500000|2025-04-22 23:45:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10367.6|10365.6|363
1745365800000|2025-04-22 23:50:00|10368.2|10366.2|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|713
1745366100000|2025-04-22 23:55:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|748
1745366400000|2025-04-23 00:00:00|10367.2|10365.2|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|1054
1745366700000|2025-04-23 00:05:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.6|10366.6|597
1745367000000|2025-04-23 00:10:00|10369.6|10367.6|10370.3|10368.3|10370.3|10368.3|10369.2|10367.2|1301
1745367300000|2025-04-23 00:15:00|10369.9|10367.9|10369.6|10367.6|10370.7|10368.7|10369.4|10367.4|1406
1745367600000|2025-04-23 00:20:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|581
1745367900000|2025-04-23 00:25:00|10369.8|10367.8|10368.8|10366.8|10369.9|10367.9|10368.8|10366.8|1647
1745368200000|2025-04-23 00:30:00|10369|10367|10369.2|10367.2|10369.9|10367.9|10368.8|10366.8|1027
1745368500000|2025-04-23 00:35:00|10369.4|10367.4|10369.2|10367.2|10369.4|10367.4|10368.4|10366.4|1716
1745368800000|2025-04-23 00:40:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|282
1745369100000|2025-04-23 00:45:00|10368.4|10366.4|10368.2|10366.2|10368.4|10366.4|10367.6|10365.6|842
1745369400000|2025-04-23 00:50:00|10368|10366|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|298
1745369700000|2025-04-23 00:55:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|556
1745370000000|2025-04-23 01:00:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10368|10366|1730
1745370300000|2025-04-23 01:05:00|10368.4|10366.4|10368.8|10366.8|10369|10367|10368.4|10366.4|673
1745370600000|2025-04-23 01:10:00|10369|10367|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|315
1745370900000|2025-04-23 01:15:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|348
1745371200000|2025-04-23 01:20:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|904
1745371500000|2025-04-23 01:25:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.3|10368.3|705
1745371800000|2025-04-23 01:30:00|10371.5|10369.5|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|1723
1745372100000|2025-04-23 01:35:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|830
1745372400000|2025-04-23 01:40:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|872
1745372700000|2025-04-23 01:45:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|760
1745373000000|2025-04-23 01:50:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1114
1745373300000|2025-04-23 01:55:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|598
1745373600000|2025-04-23 02:00:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|473
1745373900000|2025-04-23 02:05:00|10373.5|10371.5|10372.3|10370.3|10373.5|10371.5|10372.3|10370.3|354
1745374200000|2025-04-23 02:10:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|514
1745374500000|2025-04-23 02:15:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|184
1745374800000|2025-04-23 02:20:00|10372.3|10370.3|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|506
1745375100000|2025-04-23 02:25:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|119
1745375400000|2025-04-23 02:30:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|191
1745375700000|2025-04-23 02:35:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|60
1745376000000|2025-04-23 02:40:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|82
1745376300000|2025-04-23 02:45:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|177
1745376600000|2025-04-23 02:50:00|10371.7|10369.7|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|53
1745376900000|2025-04-23 02:55:00|10371.9|10369.9|10371.9|10369.9|10372.1|10370.1|10371.9|10369.9|78
1745377200000|2025-04-23 03:00:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|78
1745377500000|2025-04-23 03:05:00|10372.1|10370.1|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|49
1745377800000|2025-04-23 03:10:00|10372.1|10370.1|10371.9|10369.9|10372.1|10370.1|10371.9|10369.9|71
1745378100000|2025-04-23 03:15:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|193
1745378400000|2025-04-23 03:20:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|53
1745378700000|2025-04-23 03:25:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|53
1745379000000|2025-04-23 03:30:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|185
1745379300000|2025-04-23 03:35:00|||||||||378
1745379600000|2025-04-23 03:40:00|10371.7|10369.7|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|428
1745379900000|2025-04-23 03:45:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|109
1745380200000|2025-04-23 03:50:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|476
1745380500000|2025-04-23 03:55:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|107
1745380800000|2025-04-23 04:00:00|10370.9|10368.9|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|395
1745381100000|2025-04-23 04:05:00|10370.9|10368.9|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|30
1745381400000|2025-04-23 04:10:00|||||||||19
1745381700000|2025-04-23 04:15:00|||||||||18
1745382000000|2025-04-23 04:20:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|115
1745382300000|2025-04-23 04:25:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|329
1745382600000|2025-04-23 04:30:00|10371.3|10369.3|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|76
1745382900000|2025-04-23 04:35:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|392
1745383200000|2025-04-23 04:40:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|11
1745383500000|2025-04-23 04:45:00|||||||||25
1745383800000|2025-04-23 04:50:00|10372.1|10370.1|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|458
1745384100000|2025-04-23 04:55:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|294
1745384400000|2025-04-23 05:00:00|10372.1|10370.1|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|432
1745384700000|2025-04-23 05:05:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|151
1745385000000|2025-04-23 05:10:00|||||||||1
1745385300000|2025-04-23 05:15:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|175
1745385600000|2025-04-23 05:20:00|10371.7|10369.7|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|167
1745385900000|2025-04-23 05:25:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|49
1745386200000|2025-04-23 05:30:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|359
1745386500000|2025-04-23 05:35:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|181
1745386800000|2025-04-23 05:40:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|230
1745387100000|2025-04-23 05:45:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|320
1745387400000|2025-04-23 05:50:00|||||||||37
1745387700000|2025-04-23 05:55:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|541
1745388000000|2025-04-23 06:00:00|10370.7|10368.7|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|1002
1745388300000|2025-04-23 06:05:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|283
1745388600000|2025-04-23 06:10:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|189
1745388900000|2025-04-23 06:15:00|10371.1|10369.1|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|489
1745389200000|2025-04-23 06:20:00|10370.9|10368.9|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|795
1745389500000|2025-04-23 06:25:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|496
1745389800000|2025-04-23 06:30:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|571
1745390100000|2025-04-23 06:35:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|230
1745390400000|2025-04-23 06:40:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|454
1745390700000|2025-04-23 06:45:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|701
1745391000000|2025-04-23 06:50:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|854
1745391300000|2025-04-23 06:55:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|370
1745391600000|2025-04-23 07:00:00|10370.5|10368.5|10370.3|10368.3|10371.1|10369.1|10369.6|10367.6|2032
1745391900000|2025-04-23 07:05:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|889
1745392200000|2025-04-23 07:10:00|10371.1|10369.1|10372.3|10370.3|10372.7|10370.7|10370.7|10368.7|1238
1745392500000|2025-04-23 07:15:00|10372.7|10370.7|10371.1|10369.1|10372.7|10370.7|10371.1|10369.1|1053
1745392800000|2025-04-23 07:20:00|10371.3|10369.3|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|913
1745393100000|2025-04-23 07:25:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|502
1745393400000|2025-04-23 07:30:00|10372.3|10370.3|10370.7|10368.7|10372.7|10370.7|10370.7|10368.7|925
1745393700000|2025-04-23 07:35:00|10370.9|10368.9|10371.5|10369.5|10371.9|10369.9|10370.9|10368.9|399
1745394000000|2025-04-23 07:40:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|279
1745394300000|2025-04-23 07:45:00|10370.9|10368.9|10371.5|10369.5|10371.7|10369.7|10370.7|10368.7|1236
1745394600000|2025-04-23 07:50:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|497
1745394900000|2025-04-23 07:55:00|10371.5|10369.5|10372.3|10370.3|10372.7|10370.7|10371.5|10369.5|655
1745395200000|2025-04-23 08:00:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|553
1745395500000|2025-04-23 08:05:00|10372.7|10370.7|10372.3|10370.3|10373.1|10371.1|10371.9|10369.9|573
1745395800000|2025-04-23 08:10:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|294
1745396100000|2025-04-23 08:15:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|488
1745396400000|2025-04-23 08:20:00|10372.3|10370.3|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|737
1745396700000|2025-04-23 08:25:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|942
1745397000000|2025-04-23 08:30:00|10372.7|10370.7|10371.7|10369.7|10372.7|10370.7|10371.5|10369.5|1075
1745397300000|2025-04-23 08:35:00|10371.9|10369.9|10372.3|10370.3|10373.1|10371.1|10371.5|10369.5|1897
1745397600000|2025-04-23 08:40:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|962
1745397900000|2025-04-23 08:45:00|10372.7|10370.7|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|637
1745398200000|2025-04-23 08:50:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|836
1745398500000|2025-04-23 08:55:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|310
1745398800000|2025-04-23 09:00:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|1153
1745399100000|2025-04-23 09:05:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|1708
1745399400000|2025-04-23 09:10:00|10371.1|10369.1|10369.9|10367.9|10371.5|10369.5|10369.9|10367.9|7406
1745399700000|2025-04-23 09:15:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|1462
1745400000000|2025-04-23 09:20:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|2487
1745400300000|2025-04-23 09:25:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1350
1745400600000|2025-04-23 09:30:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|1032
1745400900000|2025-04-23 09:35:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|296
1745401200000|2025-04-23 09:40:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|1898
1745401500000|2025-04-23 09:45:00|10370.3|10368.3|10369.2|10367.2|10370.3|10368.3|10368.8|10366.8|4200
1745401800000|2025-04-23 09:50:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1515
1745402100000|2025-04-23 09:55:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1998
1745402400000|2025-04-23 10:00:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|2090
1745402700000|2025-04-23 10:05:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1710
1745403000000|2025-04-23 10:10:00|10369|10367|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|1954
1745403300000|2025-04-23 10:15:00|10368.8|10366.8|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|652
1745403600000|2025-04-23 10:20:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1266
1745403900000|2025-04-23 10:25:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|295
1745404200000|2025-04-23 10:30:00|10369.9|10367.9|10370.7|10368.7|10370.7|10368.7|10369.6|10367.6|646
1745404500000|2025-04-23 10:35:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|2046
1745404800000|2025-04-23 10:40:00|10371.3|10369.3|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|522
1745405100000|2025-04-23 10:45:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1889
1745405400000|2025-04-23 10:50:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|2106
1745405700000|2025-04-23 10:55:00|10372.3|10370.3|10373.1|10371.1|10373.5|10371.5|10372.3|10370.3|1592
1745406000000|2025-04-23 11:00:00|10373.5|10371.5|10371.9|10369.9|10373.5|10371.5|10371.5|10369.5|1585
1745406300000|2025-04-23 11:05:00|10371.5|10369.5|10370.3|10368.3|10371.9|10369.9|10370.3|10368.3|1650
1745406600000|2025-04-23 11:10:00|10369.9|10367.9|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|1804
1745406900000|2025-04-23 11:15:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1316
1745407200000|2025-04-23 11:20:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|2937
1745407500000|2025-04-23 11:25:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|1574
1745407800000|2025-04-23 11:30:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1179
1745408100000|2025-04-23 11:35:00|10372.7|10370.7|10373.1|10371.1|10373.3|10371.3|10372.7|10370.7|2049
1745408400000|2025-04-23 11:40:00|10373.3|10371.3|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|1593
1745408700000|2025-04-23 11:45:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|3467
1745409000000|2025-04-23 11:50:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10372.7|10370.7|2483
1745409300000|2025-04-23 11:55:00|10373.7|10371.7|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|3306
1745409600000|2025-04-23 12:00:00|10374.2|10372.2|10373.5|10371.5|10375|10373|10373.5|10371.5|4499
1745409900000|2025-04-23 12:05:00|10373.1|10371.1|10373.1|10371.1|10374.2|10372.2|10373.1|10371.1|3580
1745410200000|2025-04-23 12:10:00|10373.5|10371.5|10374.2|10372.2|10374.6|10372.6|10373.1|10371.1|1763
1745410500000|2025-04-23 12:15:00|10374|10372|10375|10373|10375|10373|10373.9|10371.9|3941
1745410800000|2025-04-23 12:20:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10374.2|10372.2|2980
1745411100000|2025-04-23 12:25:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|2591
1745411400000|2025-04-23 12:30:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375|10373|3644
1745411700000|2025-04-23 12:35:00|10375.4|10373.4|10375|10373|10375.8|10373.8|10375|10373|2175
1745412000000|2025-04-23 12:40:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375|10373|3146
1745412300000|2025-04-23 12:45:00|10375.4|10373.4|10374.2|10372.2|10375.4|10373.4|10374.2|10372.2|4536
1745412600000|2025-04-23 12:50:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|4105
1745412900000|2025-04-23 12:55:00|10374.2|10372.2|10374.2|10372.2|10375|10373|10374.2|10372.2|2234
1745413200000|2025-04-23 13:00:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|3337
1745413500000|2025-04-23 13:05:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|1758
1745413800000|2025-04-23 13:10:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|2015
1745414100000|2025-04-23 13:15:00|10376.6|10374.6|10377|10375|10377|10375|10376.2|10374.2|3458
1745414400000|2025-04-23 13:20:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|2642
1745414700000|2025-04-23 13:25:00|10377.4|10375.4|10377.8|10375.8|10378.1|10376.1|10377|10375|5190
1745415000000|2025-04-23 13:30:00|10377.4|10375.4|10378.1|10376.1|10378.5|10376.5|10377|10375|9564
1745415300000|2025-04-23 13:35:00|10378.5|10376.5|10378.1|10376.1|10383.2|10381.2|10369.2|10367.2|14013
1745415600000|2025-04-23 13:40:00|10378|10376|10377.2|10375.2|10380.1|10378.1|10375.8|10373.8|10962
1745415900000|2025-04-23 13:45:00|10378.3|10376.3|10369.2|10367.2|10378.3|10376.3|10369.2|10367.2|12753
1745416200000|2025-04-23 13:50:00|10369.6|10367.6|10370.7|10368.7|10371.1|10369.1|10368|10366|10133
1745416500000|2025-04-23 13:55:00|10370.3|10368.3|10369|10367|10370.7|10368.7|10368|10366|4676
1745416800000|2025-04-23 14:00:00|10368.8|10366.8|10367.6|10365.6|10369.6|10367.6|10366.8|10364.8|5121
1745417100000|2025-04-23 14:05:00|10368|10366|10369.6|10367.6|10369.9|10367.9|10367.6|10365.6|6946
1745417400000|2025-04-23 14:10:00|10369.9|10367.9|10371.3|10369.3|10371.5|10369.5|10369.6|10367.6|5642
1745417700000|2025-04-23 14:15:00|10371.5|10369.5|10372.3|10370.3|10373.1|10371.1|10370.7|10368.7|6302
1745418000000|2025-04-23 14:20:00|10371.9|10369.9|10371.5|10369.5|10372.7|10370.7|10370.7|10368.7|6128
1745418300000|2025-04-23 14:25:00|10371.1|10369.1|10369.9|10367.9|10371.3|10369.3|10369.2|10367.2|5051
1745418600000|2025-04-23 14:30:00|10369.6|10367.6|10368.8|10366.8|10370.3|10368.3|10368.8|10366.8|3028
1745418900000|2025-04-23 14:35:00|10369.2|10367.2|10367.6|10365.6|10369.2|10367.2|10367.2|10365.2|4422
1745419200000|2025-04-23 14:40:00|10367.2|10365.2|10366.4|10364.4|10368|10366|10366.4|10364.4|4515
1745419500000|2025-04-23 14:45:00|10366|10364|10368.4|10366.4|10368.4|10366.4|10366|10364|3505
1745419800000|2025-04-23 14:50:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10368|10366|3568
1745420100000|2025-04-23 14:55:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10367.6|10365.6|2580
1745420400000|2025-04-23 15:00:00|10368.4|10366.4|10368.8|10366.8|10370.7|10368.7|10367.2|10365.2|12237
1745420700000|2025-04-23 15:05:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|2043
1745421000000|2025-04-23 15:10:00|10368.6|10366.6|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|1255
1745421300000|2025-04-23 15:15:00|10368.8|10366.8|10369.6|10367.6|10369.9|10367.9|10368.4|10366.4|1699
1745421600000|2025-04-23 15:20:00|10369.9|10367.9|10368.8|10366.8|10371.1|10369.1|10368.4|10366.4|6684
1745421900000|2025-04-23 15:25:00|10369.2|10367.2|10371.9|10369.9|10372.3|10370.3|10368.8|10366.8|5138
1745422200000|2025-04-23 15:30:00|10371.5|10369.5|10369.9|10367.9|10372.3|10370.3|10369.9|10367.9|3411
1745422500000|2025-04-23 15:35:00|10370.3|10368.3|10370.3|10368.3|10371.1|10369.1|10369.6|10367.6|2630
1745422800000|2025-04-23 15:40:00|10369.9|10367.9|10370.7|10368.7|10370.7|10368.7|10369.6|10367.6|3418
1745423100000|2025-04-23 15:45:00|10370.3|10368.3|10371.9|10369.9|10371.9|10369.9|10370.3|10368.3|1905
1745423400000|2025-04-23 15:50:00|10371.7|10369.7|10372.3|10370.3|10373.1|10371.1|10371.5|10369.5|2945
1745423700000|2025-04-23 15:55:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|2164
1745424000000|2025-04-23 16:00:00|10371.1|10369.1|10369.6|10367.6|10371.5|10369.5|10369.2|10367.2|2261
1745424300000|2025-04-23 16:05:00|10369.2|10367.2|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|1853
1745424600000|2025-04-23 16:10:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|2273
1745424900000|2025-04-23 16:15:00|10368.8|10366.8|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|3200
1745425200000|2025-04-23 16:20:00|10368.4|10366.4|10369.6|10367.6|10369.6|10367.6|10368.4|10366.4|4364
1745425500000|2025-04-23 16:25:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|4045
1745425800000|2025-04-23 16:30:00|10369.2|10367.2|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|3130
1745426100000|2025-04-23 16:35:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|3534
1745426400000|2025-04-23 16:40:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368|10366|3227
1745426700000|2025-04-23 16:45:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10368|10366|4029
1745427000000|2025-04-23 16:50:00|10368.8|10366.8|10367.6|10365.6|10368.8|10366.8|10367.6|10365.6|1544
1745427300000|2025-04-23 16:55:00|10367.8|10365.8|10366.4|10364.4|10368|10366|10366.4|10364.4|5528
1745427600000|2025-04-23 17:00:00|10366.6|10364.6|10368|10366|10368.4|10366.4|10366.4|10364.4|2650
1745427900000|2025-04-23 17:05:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.2|10365.2|1639
1745428200000|2025-04-23 17:10:00|10367.6|10365.6|10367.6|10365.6|10368.8|10366.8|10367.6|10365.6|2540
1745428500000|2025-04-23 17:15:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|2064
1745428800000|2025-04-23 17:20:00|10367.2|10365.2|10367|10365|10367.6|10365.6|10366.8|10364.8|1728
1745429100000|2025-04-23 17:25:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366|10364|5065
1745429400000|2025-04-23 17:30:00|10366.8|10364.8|10366.4|10364.4|10367.2|10365.2|10366|10364|1732
1745429700000|2025-04-23 17:35:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1776
1745430000000|2025-04-23 17:40:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10365.6|10363.6|2138
1745430300000|2025-04-23 17:45:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|3497
1745430600000|2025-04-23 17:50:00|10365.6|10363.6|10364.9|10362.9|10366.4|10364.4|10364.5|10362.5|2052
1745430900000|2025-04-23 17:55:00|10364.7|10362.7|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|1563
1745431200000|2025-04-23 18:00:00|10364.5|10362.5|10364.1|10362.1|10364.9|10362.9|10363.7|10361.7|2215
1745431500000|2025-04-23 18:05:00|10363.7|10361.7|10364.9|10362.9|10364.9|10362.9|10363.7|10361.7|2385
1745431800000|2025-04-23 18:10:00|10364.5|10362.5|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|4101
1745432100000|2025-04-23 18:15:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1323
1745432400000|2025-04-23 18:20:00|10363.9|10361.9|10362.9|10360.9|10364.1|10362.1|10362.9|10360.9|2396
1745432700000|2025-04-23 18:25:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|1975
1745433000000|2025-04-23 18:30:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|2237
1745433300000|2025-04-23 18:35:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|684
1745433600000|2025-04-23 18:40:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.3|10361.3|2641
1745433900000|2025-04-23 18:45:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|1024
1745434200000|2025-04-23 18:50:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|1138
1745434500000|2025-04-23 18:55:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|2700
1745434800000|2025-04-23 19:00:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|1306
1745435100000|2025-04-23 19:05:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1643
1745435400000|2025-04-23 19:10:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1254
1745435700000|2025-04-23 19:15:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|2642
1745436000000|2025-04-23 19:20:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|3216
1745436300000|2025-04-23 19:25:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|977
1745436600000|2025-04-23 19:30:00|10364.5|10362.5|10365.6|10363.6|10365.6|10363.6|10364.5|10362.5|1489
1745436900000|2025-04-23 19:35:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|1071
1745437200000|2025-04-23 19:40:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|2585
1745437500000|2025-04-23 19:45:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|1350
1745437800000|2025-04-23 19:50:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|748
1745438100000|2025-04-23 19:55:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|2938
1745438400000|2025-04-23 20:00:00|10365.3|10363.3|10364.1|10362.1|10365.3|10363.3|10364.1|10362.1|3533
1745438700000|2025-04-23 20:05:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|1110
1745439000000|2025-04-23 20:10:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1534
1745439300000|2025-04-23 20:15:00|10364.1|10362.1|10363.3|10361.3|10364.5|10362.5|10362.9|10360.9|1256
1745439600000|2025-04-23 20:20:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|1821
1745439900000|2025-04-23 20:25:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|2432
1745440200000|2025-04-23 20:30:00|10362.7|10360.7|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|3742
1745440500000|2025-04-23 20:35:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|530
1745440800000|2025-04-23 20:40:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1048
1745441100000|2025-04-23 20:45:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|483
1745441400000|2025-04-23 20:50:00|10361.5|10359.5|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|3221
1745441700000|2025-04-23 20:55:00|||||||||1130
1745445600000|2025-04-23 22:00:00|10362.5|10360.5|10363.5|10361.5|10363.7|10361.7|10362.5|10360.5|501
1745445900000|2025-04-23 22:05:00|10363.3|10361.3|10364.5|10362.5|10364.5|10362.5|10363.3|10361.3|208
1745446200000|2025-04-23 22:10:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|256
1745446500000|2025-04-23 22:15:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|76
1745446800000|2025-04-23 22:20:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|88
1745447100000|2025-04-23 22:25:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|83
1745447400000|2025-04-23 22:30:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|360
1745447700000|2025-04-23 22:35:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|112
1745448000000|2025-04-23 22:40:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|19
1745448300000|2025-04-23 22:45:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|95
1745448600000|2025-04-23 22:50:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|446
1745448900000|2025-04-23 22:55:00|10363.9|10361.9|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|259
1745449200000|2025-04-23 23:00:00|||||||||24
1745449500000|2025-04-23 23:05:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|147
1745449800000|2025-04-23 23:10:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|182
1745450100000|2025-04-23 23:15:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|72
1745450400000|2025-04-23 23:20:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|22
1745450700000|2025-04-23 23:25:00|10363.7|10361.7|10364.7|10362.7|10364.9|10362.9|10363.7|10361.7|480
1745451000000|2025-04-23 23:30:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|118
1745451300000|2025-04-23 23:35:00|10364.7|10362.7|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|95
1745451600000|2025-04-23 23:40:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|320
1745451900000|2025-04-23 23:45:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|40
1745452200000|2025-04-23 23:50:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|82
1745452500000|2025-04-23 23:55:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|306
1745452800000|2025-04-24 00:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|326
1745453100000|2025-04-24 00:05:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|437
1745453400000|2025-04-24 00:10:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|471
1745453700000|2025-04-24 00:15:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|392
1745454000000|2025-04-24 00:20:00|10366|10364|10366|10364|10366|10364|10366|10364|100
1745454300000|2025-04-24 00:25:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|574
1745454600000|2025-04-24 00:30:00|10365.6|10363.6|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|1113
1745454900000|2025-04-24 00:35:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|374
1745455200000|2025-04-24 00:40:00|||||||||222
1745455500000|2025-04-24 00:45:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|380
1745455800000|2025-04-24 00:50:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|212
1745456100000|2025-04-24 00:55:00|10366.4|10364.4|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|144
1745456400000|2025-04-24 01:00:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|149
1745456700000|2025-04-24 01:05:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|233
1745457000000|2025-04-24 01:10:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|194
1745457300000|2025-04-24 01:15:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|486
1745457600000|2025-04-24 01:20:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|622
1745457900000|2025-04-24 01:25:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|170
1745458200000|2025-04-24 01:30:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|470
1745458500000|2025-04-24 01:35:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|168
1745458800000|2025-04-24 01:40:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.4|10365.4|129
1745459100000|2025-04-24 01:45:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|409
1745459400000|2025-04-24 01:50:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|146
1745459700000|2025-04-24 01:55:00|10368|10366|10368|10366|10368|10366|10368|10366|10
1745460000000|2025-04-24 02:00:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|251
1745460300000|2025-04-24 02:05:00|||||||||301
1745460600000|2025-04-24 02:10:00|10367.8|10365.8|10367.4|10365.4|10368|10366|10367.2|10365.2|71
1745460900000|2025-04-24 02:15:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|50
1745461200000|2025-04-24 02:20:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|67
1745461500000|2025-04-24 02:25:00|10367.2|10365.2|10367.2|10365.2|10367.4|10365.4|10367.2|10365.2|20
1745461800000|2025-04-24 02:30:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|251
1745462100000|2025-04-24 02:35:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|388
1745462400000|2025-04-24 02:40:00|||||||||11
1745462700000|2025-04-24 02:45:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|68
1745463000000|2025-04-24 02:50:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|166
1745463300000|2025-04-24 02:55:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|56
1745463600000|2025-04-24 03:00:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|87
1745463900000|2025-04-24 03:05:00|10367.4|10365.4|10367.2|10365.2|10367.4|10365.4|10367.2|10365.2|57
1745464200000|2025-04-24 03:10:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|32
1745464500000|2025-04-24 03:15:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|93
1745464800000|2025-04-24 03:20:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|96
1745465100000|2025-04-24 03:25:00|||||||||80
1745465400000|2025-04-24 03:30:00|||||||||3
1745465700000|2025-04-24 03:35:00|10366.8|10364.8|10366.8|10364.8|10367|10365|10366.4|10364.4|109
1745466000000|2025-04-24 03:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|40
1745466600000|2025-04-24 03:50:00|||||||||165
1745466900000|2025-04-24 03:55:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|19
1745467200000|2025-04-24 04:00:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|85
1745467500000|2025-04-24 04:05:00|10366.6|10364.6|10367.2|10365.2|10367.2|10365.2|10366.6|10364.6|80
1745467800000|2025-04-24 04:10:00|||||||||1
1745468100000|2025-04-24 04:15:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|109
1745468400000|2025-04-24 04:20:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|425
1745468700000|2025-04-24 04:25:00|10368|10366|10368|10366|10368|10366|10368|10366|206
1745469000000|2025-04-24 04:30:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|242
1745469300000|2025-04-24 04:35:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|41
1745469900000|2025-04-24 04:45:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|71
1745470200000|2025-04-24 04:50:00|10367.8|10365.8|10368|10366|10368|10366|10367.6|10365.6|174
1745470800000|2025-04-24 05:00:00|||||||||104
1745471100000|2025-04-24 05:05:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|135
1745471400000|2025-04-24 05:10:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|163
1745471700000|2025-04-24 05:15:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|256
1745472000000|2025-04-24 05:20:00|||||||||1
1745472300000|2025-04-24 05:25:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|565
1745472600000|2025-04-24 05:30:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|120
1745472900000|2025-04-24 05:35:00|||||||||88
1745473200000|2025-04-24 05:40:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|210
1745473500000|2025-04-24 05:45:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.4|10365.4|350
1745473800000|2025-04-24 05:50:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|36
1745474100000|2025-04-24 05:55:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|566
1745474400000|2025-04-24 06:00:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|201
1745474700000|2025-04-24 06:05:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|462
1745475000000|2025-04-24 06:10:00|10368.2|10366.2|10368.8|10366.8|10368.8|10366.8|10368|10366|352
1745475300000|2025-04-24 06:15:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|353
1745475600000|2025-04-24 06:20:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|245
1745475900000|2025-04-24 06:25:00|10367.6|10365.6|10367.2|10365.2|10367.8|10365.8|10367.2|10365.2|555
1745476200000|2025-04-24 06:30:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|211
1745476500000|2025-04-24 06:35:00|10367.8|10365.8|10368|10366|10368|10366|10367.4|10365.4|189
1745476800000|2025-04-24 06:40:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|135
1745477100000|2025-04-24 06:45:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|328
1745477400000|2025-04-24 06:50:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|279
1745477700000|2025-04-24 06:55:00|||||||||51
1745478000000|2025-04-24 07:00:00|10367.8|10365.8|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|816
1745478300000|2025-04-24 07:05:00|10368|10366|10368|10366|10369.2|10367.2|10367.6|10365.6|1381
1745478600000|2025-04-24 07:10:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10367.8|10365.8|386
1745478900000|2025-04-24 07:15:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|471
1745479200000|2025-04-24 07:20:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10366.8|10364.8|799
1745479500000|2025-04-24 07:25:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10368|10366|903
1745479800000|2025-04-24 07:30:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|569
1745480100000|2025-04-24 07:35:00|10368|10366|10368|10366|10368|10366|10368|10366|600
1745480400000|2025-04-24 07:40:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|827
1745480700000|2025-04-24 07:45:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|768
1745481000000|2025-04-24 07:50:00|10367.2|10365.2|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|807
1745481300000|2025-04-24 07:55:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|179
1745481600000|2025-04-24 08:00:00|10368|10366|10367.2|10365.2|10368|10366|10366.8|10364.8|767
1745481900000|2025-04-24 08:05:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|446
1745482200000|2025-04-24 08:10:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|134
1745482500000|2025-04-24 08:15:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|645
1745482800000|2025-04-24 08:20:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|432
1745483100000|2025-04-24 08:25:00|10368.8|10366.8|10369.6|10367.6|10369.6|10367.6|10368.4|10366.4|885
1745483400000|2025-04-24 08:30:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1083
1745483700000|2025-04-24 08:35:00|10369.2|10367.2|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|1409
1745484000000|2025-04-24 08:40:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1289
1745484300000|2025-04-24 08:45:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|356
1745484600000|2025-04-24 08:50:00|10370.3|10368.3|10369.2|10367.2|10370.3|10368.3|10369.2|10367.2|865
1745484900000|2025-04-24 08:55:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|732
1745485200000|2025-04-24 09:00:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|1513
1745485500000|2025-04-24 09:05:00|10369.4|10367.4|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1838
1745485800000|2025-04-24 09:10:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|313
1745486100000|2025-04-24 09:15:00|10369.8|10367.8|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|519
1745486400000|2025-04-24 09:20:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|925
1745486700000|2025-04-24 09:25:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|389
1745487000000|2025-04-24 09:30:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|357
1745487300000|2025-04-24 09:35:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|631
1745487600000|2025-04-24 09:40:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|161
1745487900000|2025-04-24 09:45:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|353
1745488200000|2025-04-24 09:50:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|176
1745488500000|2025-04-24 09:55:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|669
1745488800000|2025-04-24 10:00:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|195
1745489100000|2025-04-24 10:05:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|845
1745489400000|2025-04-24 10:10:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|572
1745489700000|2025-04-24 10:15:00|10369|10367|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|345
1745490000000|2025-04-24 10:20:00|10369.4|10367.4|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|581
1745490300000|2025-04-24 10:25:00|||||||||556
1745490600000|2025-04-24 10:30:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|553
1745490900000|2025-04-24 10:35:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|323
1745491200000|2025-04-24 10:40:00|10369.6|10367.6|10368.4|10366.4|10369.6|10367.6|10368.4|10366.4|1008
1745491500000|2025-04-24 10:45:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|541
1745491800000|2025-04-24 10:50:00|10368.6|10366.6|10368.4|10366.4|10368.8|10366.8|10368|10366|1174
1745492100000|2025-04-24 10:55:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1588
1745492400000|2025-04-24 11:00:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1562
1745492700000|2025-04-24 11:05:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|989
1745493000000|2025-04-24 11:10:00|10368.6|10366.6|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|492
1745493300000|2025-04-24 11:15:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1220
1745493600000|2025-04-24 11:20:00|10368.6|10366.6|10369.2|10367.2|10369.2|10367.2|10368.6|10366.6|411
1745493900000|2025-04-24 11:25:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|697
1745494200000|2025-04-24 11:30:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|1030
1745494500000|2025-04-24 11:35:00|10369.6|10367.6|10369.9|10367.9|10370.7|10368.7|10368.4|10366.4|1829
1745494800000|2025-04-24 11:40:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|925
1745495100000|2025-04-24 11:45:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|651
1745495400000|2025-04-24 11:50:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|2062
1745495700000|2025-04-24 11:55:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|1850
1745496000000|2025-04-24 12:00:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|1283
1745496300000|2025-04-24 12:05:00|10370.3|10368.3|10371.1|10369.1|10371.5|10369.5|10370.1|10368.1|1019
1745496600000|2025-04-24 12:10:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|1859
1745496900000|2025-04-24 12:15:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|1335
1745497200000|2025-04-24 12:20:00|10371.1|10369.1|10372.7|10370.7|10373.1|10371.1|10371.1|10369.1|3869
1745497500000|2025-04-24 12:25:00|10373.1|10371.1|10373.3|10371.3|10373.5|10371.5|10371.9|10369.9|3923
1745497800000|2025-04-24 12:30:00|10373.5|10371.5|10371.5|10369.5|10373.5|10371.5|10370.3|10368.3|5902
1745498100000|2025-04-24 12:35:00|10371.1|10369.1|10372.3|10370.3|10372.3|10370.3|10370.7|10368.7|2308
1745498400000|2025-04-24 12:40:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|3263
1745498700000|2025-04-24 12:45:00|10373.5|10371.5|10377|10375|10377|10375|10373.1|10371.1|6650
1745499000000|2025-04-24 12:50:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10375.8|10373.8|5531
1745499300000|2025-04-24 12:55:00|10376.6|10374.6|10375|10373|10377.4|10375.4|10375|10373|3750
1745499600000|2025-04-24 13:00:00|10375.4|10373.4|10374.6|10372.6|10375.4|10373.4|10374.2|10372.2|3806
1745499900000|2025-04-24 13:05:00|10374.2|10372.2|10374.6|10372.6|10375|10373|10373.5|10371.5|3639
1745500200000|2025-04-24 13:10:00|10374.2|10372.2|10376.6|10374.6|10377|10375|10374.2|10372.2|6218
1745500500000|2025-04-24 13:15:00|10376.2|10374.2|10375|10373|10376.2|10374.2|10375|10373|6757
1745500800000|2025-04-24 13:20:00|10374.6|10372.6|10373.9|10371.9|10375|10373|10373.5|10371.5|2556
1745501100000|2025-04-24 13:25:00|10373.5|10371.5|10375.4|10373.4|10375.4|10373.4|10373.5|10371.5|4147
1745501400000|2025-04-24 13:30:00|10375|10373|10375.8|10373.8|10376.2|10374.2|10375|10373|6046
1745501700000|2025-04-24 13:35:00|10375.4|10373.4|10373.9|10371.9|10375.4|10373.4|10373.9|10371.9|4605
1745502000000|2025-04-24 13:40:00|10373.5|10371.5|10373.5|10371.5|10374.2|10372.2|10373.1|10371.1|2131
1745502300000|2025-04-24 13:45:00|10373.1|10371.1|10373.1|10371.1|10373.7|10371.7|10372.7|10370.7|5642
1745502600000|2025-04-24 13:50:00|10372.7|10370.7|10372.3|10370.3|10374.2|10372.2|10372.3|10370.3|2774
1745502900000|2025-04-24 13:55:00|10372.7|10370.7|10373.9|10371.9|10373.9|10371.9|10372.7|10370.7|1435
1745503200000|2025-04-24 14:00:00|10373.7|10371.7|10375.2|10373.2|10375.8|10373.8|10373.5|10371.5|5757
1745503500000|2025-04-24 14:05:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10373.5|10371.5|8236
1745503800000|2025-04-24 14:10:00|10375.8|10373.8|10375|10373|10376.6|10374.6|10375|10373|3143
1745504100000|2025-04-24 14:15:00|10375.4|10373.4|10374.6|10372.6|10375.4|10373.4|10374.2|10372.2|3172
1745504400000|2025-04-24 14:20:00|10374.4|10372.4|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|4693
1745504700000|2025-04-24 14:25:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|2860
1745505000000|2025-04-24 14:30:00|10374.2|10372.2|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|3253
1745505300000|2025-04-24 14:35:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|1502
1745505600000|2025-04-24 14:40:00|10374.2|10372.2|10374|10372|10374.6|10372.6|10373.5|10371.5|3338
1745505900000|2025-04-24 14:45:00|10374.2|10372.2|10371.9|10369.9|10374.2|10372.2|10371.9|10369.9|2329
1745506200000|2025-04-24 14:50:00|10372.3|10370.3|10371.9|10369.9|10372.7|10370.7|10371.5|10369.5|3923
1745506500000|2025-04-24 14:55:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|2990
1745506800000|2025-04-24 15:00:00|10371.9|10369.9|10373.9|10371.9|10374.2|10372.2|10371.9|10369.9|3774
1745507100000|2025-04-24 15:05:00|10374|10372|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|1468
1745507400000|2025-04-24 15:10:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.1|10371.1|1174
1745507700000|2025-04-24 15:15:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1601
1745508000000|2025-04-24 15:20:00|10373.9|10371.9|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|1855
1745508300000|2025-04-24 15:25:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|2346
1745508600000|2025-04-24 15:30:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10373.9|10371.9|1227
1745508900000|2025-04-24 15:35:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|647
1745509200000|2025-04-24 15:40:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|1462
1745509500000|2025-04-24 15:45:00|10373.5|10371.5|10372.7|10370.7|10373.9|10371.9|10372.7|10370.7|3048
1745509800000|2025-04-24 15:50:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|497
1745510100000|2025-04-24 15:55:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|1827
1745510400000|2025-04-24 16:00:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|898
1745510700000|2025-04-24 16:05:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|1715
1745511000000|2025-04-24 16:10:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|580
1745511300000|2025-04-24 16:15:00|10373.5|10371.5|10374.6|10372.6|10375|10373|10373.5|10371.5|3087
1745511600000|2025-04-24 16:20:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|839
1745511900000|2025-04-24 16:25:00|10375.8|10373.8|10374.6|10372.6|10375.8|10373.8|10374.6|10372.6|3604
1745512200000|2025-04-24 16:30:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|2895
1745512500000|2025-04-24 16:35:00|10375|10373|10375.8|10373.8|10375.8|10373.8|10375|10373|1202
1745512800000|2025-04-24 16:40:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|2399
1745513100000|2025-04-24 16:45:00|10376.4|10374.4|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|1054
1745513400000|2025-04-24 16:50:00|10376.2|10374.2|10376.2|10374.2|10377|10375|10376.2|10374.2|2892
1745513700000|2025-04-24 16:55:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|1473
1745514000000|2025-04-24 17:00:00|10376.4|10374.4|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|1832
1745514300000|2025-04-24 17:05:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|1754
1745514600000|2025-04-24 17:10:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10374.6|10372.6|1370
1745514900000|2025-04-24 17:15:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|2917
1745515200000|2025-04-24 17:20:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|690
1745515500000|2025-04-24 17:25:00|10375|10373|10375.8|10373.8|10375.8|10373.8|10374.6|10372.6|2185
1745515800000|2025-04-24 17:30:00|10375.6|10373.6|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|3056
1745516100000|2025-04-24 17:35:00|10376|10374|10376.6|10374.6|10376.6|10374.6|10375.4|10373.4|2540
1745516400000|2025-04-24 17:40:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|1059
1745516700000|2025-04-24 17:45:00|10375.8|10373.8|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|1736
1745517000000|2025-04-24 17:50:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|742
1745517300000|2025-04-24 17:55:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|787
1745517600000|2025-04-24 18:00:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|1413
1745517900000|2025-04-24 18:05:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|987
1745518200000|2025-04-24 18:10:00|10376.6|10374.6|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|713
1745518500000|2025-04-24 18:15:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|888
1745518800000|2025-04-24 18:20:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|1474
1745519100000|2025-04-24 18:25:00|10376.2|10374.2|10375.4|10373.4|10376.2|10374.2|10375.4|10373.4|1698
1745519400000|2025-04-24 18:30:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|868
1745519700000|2025-04-24 18:35:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|2552
1745520000000|2025-04-24 18:40:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|656
1745520300000|2025-04-24 18:45:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|421
1745520600000|2025-04-24 18:50:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|1752
1745520900000|2025-04-24 18:55:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|2022
1745521200000|2025-04-24 19:00:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|1235
1745521500000|2025-04-24 19:05:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|1169
1745521800000|2025-04-24 19:10:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|825
1745522100000|2025-04-24 19:15:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|4011
1745522400000|2025-04-24 19:20:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|1695
1745522700000|2025-04-24 19:25:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|668
1745523000000|2025-04-24 19:30:00|||||||||202
1745523300000|2025-04-24 19:35:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|2383
1745523600000|2025-04-24 19:40:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|2117
1745523900000|2025-04-24 19:45:00|||||||||777
1745524200000|2025-04-24 19:50:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|3012
1745524500000|2025-04-24 19:55:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|2307
1745524800000|2025-04-24 20:00:00|10377.8|10375.8|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|3947
1745525100000|2025-04-24 20:05:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|1396
1745525400000|2025-04-24 20:10:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|639
1745525700000|2025-04-24 20:15:00|10377|10375|10377.8|10375.8|10377.8|10375.8|10377|10375|622
1745526000000|2025-04-24 20:20:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|630
1745526300000|2025-04-24 20:25:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|1234
1745526600000|2025-04-24 20:30:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|1066
1745526900000|2025-04-24 20:35:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|810
1745527200000|2025-04-24 20:40:00|||||||||895
1745527500000|2025-04-24 20:45:00|||||||||1440
1745527800000|2025-04-24 20:50:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|1085
1745528100000|2025-04-24 20:55:00|10376|10374|10375.4|10373.4|10376|10374|10375.4|10373.4|1237
1745532000000|2025-04-24 22:00:00|10375|10373|10374.6|10372.6|10375.2|10373.2|10374.2|10372.2|539
1745532300000|2025-04-24 22:05:00|10375|10373|10374.2|10372.2|10375|10373|10373.9|10371.9|329
1745532600000|2025-04-24 22:10:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|90
1745532900000|2025-04-24 22:15:00|||||||||15
1745533200000|2025-04-24 22:20:00|10375|10373|10375|10373|10375|10373|10375|10373|691
1745533500000|2025-04-24 22:25:00|||||||||26
1745533800000|2025-04-24 22:30:00|||||||||17
1745534100000|2025-04-24 22:35:00|||||||||129
1745534400000|2025-04-24 22:40:00|||||||||50
1745535000000|2025-04-24 22:50:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375|10373|237
1745535600000|2025-04-24 23:00:00|10375|10373|10375|10373|10375|10373|10375|10373|11
1745535900000|2025-04-24 23:05:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|67
1745536200000|2025-04-24 23:10:00|||||||||269
1745536500000|2025-04-24 23:15:00|||||||||10
1745536800000|2025-04-24 23:20:00|||||||||1
1745537100000|2025-04-24 23:25:00|||||||||24
1745537700000|2025-04-24 23:35:00|10375|10373|10375|10373|10375|10373|10375|10373|141
1745538000000|2025-04-24 23:40:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|446
1745538300000|2025-04-24 23:45:00|||||||||203
1745538600000|2025-04-24 23:50:00|||||||||7
1745538900000|2025-04-24 23:55:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|258
1745539200000|2025-04-25 00:00:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|189
1745539500000|2025-04-25 00:05:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|146
1745539800000|2025-04-25 00:10:00|10374.4|10372.4|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|422
1745540100000|2025-04-25 00:15:00|10373.7|10371.7|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|504
1745540400000|2025-04-25 00:20:00|10373.3|10371.3|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|192
1745540700000|2025-04-25 00:25:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|248
1745541000000|2025-04-25 00:30:00|10373.3|10371.3|10373.1|10371.1|10373.3|10371.3|10373.1|10371.1|41
1745541300000|2025-04-25 00:35:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|148
1745541600000|2025-04-25 00:40:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|675
1745541900000|2025-04-25 00:45:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|278
1745542500000|2025-04-25 00:55:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|268
1745542800000|2025-04-25 01:00:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.7|10371.7|66
1745543100000|2025-04-25 01:05:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|57
1745543400000|2025-04-25 01:10:00|||||||||2
1745543700000|2025-04-25 01:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|201
1745544000000|2025-04-25 01:20:00|10375|10373|10375|10373|10375|10373|10375|10373|130
1745544300000|2025-04-25 01:25:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|99
1745544600000|2025-04-25 01:30:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|572
1745544900000|2025-04-25 01:35:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|136
1745545200000|2025-04-25 01:40:00|10375|10373|10375|10373|10375.2|10373.2|10375|10373|199
1745545500000|2025-04-25 01:45:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|52
1745545800000|2025-04-25 01:50:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|261
1745546100000|2025-04-25 01:55:00|||||||||116
1745546400000|2025-04-25 02:00:00|||||||||27
1745546700000|2025-04-25 02:05:00|||||||||27
1745547000000|2025-04-25 02:10:00|||||||||13
1745547300000|2025-04-25 02:15:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|38
1745547600000|2025-04-25 02:20:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|70
1745547900000|2025-04-25 02:25:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|57
1745548200000|2025-04-25 02:30:00|10375.2|10373.2|10377.8|10375.8|10378.1|10376.1|10375.2|10373.2|3702
1745548500000|2025-04-25 02:35:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|591
1745548800000|2025-04-25 02:40:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|298
1745549100000|2025-04-25 02:45:00|||||||||22
1745549400000|2025-04-25 02:50:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377|10375|179
1745549700000|2025-04-25 02:55:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|305
1745550000000|2025-04-25 03:00:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|408
1745550300000|2025-04-25 03:05:00|10377.8|10375.8|10377.6|10375.6|10377.8|10375.8|10377.4|10375.4|39
1745550600000|2025-04-25 03:10:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|14
1745550900000|2025-04-25 03:15:00|10378|10376|10378.1|10376.1|10378.5|10376.5|10378|10376|1039
1745551200000|2025-04-25 03:20:00|10378|10376|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|1235
1745551500000|2025-04-25 03:25:00|10377.4|10375.4|10377|10375|10377.8|10375.8|10377|10375|880
1745551800000|2025-04-25 03:30:00|10376.8|10374.8|10376.2|10374.2|10377|10375|10376.2|10374.2|455
1745552100000|2025-04-25 03:35:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|281
1745552400000|2025-04-25 03:40:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|1128
1745552700000|2025-04-25 03:45:00|10375.8|10373.8|10376|10374|10376.2|10374.2|10375.8|10373.8|70
1745553000000|2025-04-25 03:50:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|27
1745553300000|2025-04-25 03:55:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|226
1745553600000|2025-04-25 04:00:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|174
1745553900000|2025-04-25 04:05:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|215
1745554200000|2025-04-25 04:10:00|10376.4|10374.4|10376.2|10374.2|10376.4|10374.4|10376.2|10374.2|43
1745554500000|2025-04-25 04:15:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|103
1745554800000|2025-04-25 04:20:00|10376.6|10374.6|10376.4|10374.4|10376.6|10374.6|10376.2|10374.2|76
1745555100000|2025-04-25 04:25:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|91
1745555400000|2025-04-25 04:30:00|10376.8|10374.8|10376.6|10374.6|10377|10375|10376.6|10374.6|253
1745555700000|2025-04-25 04:35:00|10376.8|10374.8|10377|10375|10377|10375|10376.6|10374.6|53
1745556000000|2025-04-25 04:40:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|11
1745556300000|2025-04-25 04:45:00|||||||||90
1745556600000|2025-04-25 04:50:00|||||||||1
1745556900000|2025-04-25 04:55:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|150
1745557200000|2025-04-25 05:00:00|||||||||7
1745557500000|2025-04-25 05:05:00|||||||||52
1745558100000|2025-04-25 05:15:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|446
1745558400000|2025-04-25 05:20:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|216
1745558700000|2025-04-25 05:25:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|203
1745559000000|2025-04-25 05:30:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|235
1745559300000|2025-04-25 05:35:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|165
1745559600000|2025-04-25 05:40:00|||||||||1
1745559900000|2025-04-25 05:45:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|77
1745560200000|2025-04-25 05:50:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|137
1745560500000|2025-04-25 05:55:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|266
1745560800000|2025-04-25 06:00:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|716
1745561100000|2025-04-25 06:05:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10374.6|10372.6|773
1745561400000|2025-04-25 06:10:00|10374.8|10372.8|10375.4|10373.4|10375.4|10373.4|10374.8|10372.8|102
1745561700000|2025-04-25 06:15:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|508
1745562000000|2025-04-25 06:20:00|10375.8|10373.8|10375|10373|10375.8|10373.8|10374.6|10372.6|1890
1745562300000|2025-04-25 06:25:00|10374.6|10372.6|10373.5|10371.5|10375|10373|10373.5|10371.5|991
1745562600000|2025-04-25 06:30:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|383
1745562900000|2025-04-25 06:35:00|10373.7|10371.7|10373.1|10371.1|10373.7|10371.7|10373.1|10371.1|731
1745563200000|2025-04-25 06:40:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|549
1745563500000|2025-04-25 06:45:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|817
1745563800000|2025-04-25 06:50:00|10371.7|10369.7|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|1242
1745564100000|2025-04-25 06:55:00|10371.5|10369.5|10371.3|10369.3|10371.5|10369.5|10371.1|10369.1|816
1745564400000|2025-04-25 07:00:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|789
1745564700000|2025-04-25 07:05:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|755
1745565000000|2025-04-25 07:10:00|10371.9|10369.9|10373.5|10371.5|10374.6|10372.6|10371.9|10369.9|3374
1745565300000|2025-04-25 07:15:00|10373.9|10371.9|10374.2|10372.2|10374.6|10372.6|10373.1|10371.1|1605
1745565600000|2025-04-25 07:20:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10373.9|10371.9|620
1745565900000|2025-04-25 07:25:00|10374.8|10372.8|10374.2|10372.2|10375|10373|10374.2|10372.2|670
1745566200000|2025-04-25 07:30:00|10374.4|10372.4|10374.6|10372.6|10375|10373|10374.2|10372.2|480
1745566500000|2025-04-25 07:35:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|614
1745566800000|2025-04-25 07:40:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|216
1745567100000|2025-04-25 07:45:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|658
1745567400000|2025-04-25 07:50:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|242
1745567700000|2025-04-25 07:55:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|552
1745568000000|2025-04-25 08:00:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|652
1745568300000|2025-04-25 08:05:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|137
1745568600000|2025-04-25 08:10:00|10373.5|10371.5|10374.6|10372.6|10375|10373|10373.5|10371.5|579
1745568900000|2025-04-25 08:15:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|1145
1745569200000|2025-04-25 08:20:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|1062
1745569500000|2025-04-25 08:25:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|668
1745569800000|2025-04-25 08:30:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|168
1745570100000|2025-04-25 08:35:00|10373.9|10371.9|10374.6|10372.6|10375|10373|10373.9|10371.9|431
1745570400000|2025-04-25 08:40:00|10374.2|10372.2|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|304
1745570700000|2025-04-25 08:45:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|1099
1745571000000|2025-04-25 08:50:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|559
1745571300000|2025-04-25 08:55:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|172
1745571600000|2025-04-25 09:00:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|346
1745571900000|2025-04-25 09:05:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|268
1745572200000|2025-04-25 09:10:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|200
1745572500000|2025-04-25 09:15:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|71
1745572800000|2025-04-25 09:20:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|65
1745573100000|2025-04-25 09:25:00|10375|10373|10374.2|10372.2|10375.4|10373.4|10374.2|10372.2|498
1745573400000|2025-04-25 09:30:00|10373.9|10371.9|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|404
1745573700000|2025-04-25 09:35:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|469
1745574000000|2025-04-25 09:40:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|402
1745574300000|2025-04-25 09:45:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|725
1745574600000|2025-04-25 09:50:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|329
1745574900000|2025-04-25 09:55:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|355
1745575200000|2025-04-25 10:00:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|288
1745575500000|2025-04-25 10:05:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|599
1745575800000|2025-04-25 10:10:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|96
1745576100000|2025-04-25 10:15:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10371.9|10369.9|1600
1745576400000|2025-04-25 10:20:00|10373.5|10371.5|10373.3|10371.3|10373.5|10371.5|10373.1|10371.1|586
1745576700000|2025-04-25 10:25:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|460
1745577000000|2025-04-25 10:30:00|10372.9|10370.9|10373.1|10371.1|10373.5|10371.5|10372.3|10370.3|2173
1745577300000|2025-04-25 10:35:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|619
1745577600000|2025-04-25 10:40:00|10374.6|10372.6|10375.8|10373.8|10375.8|10373.8|10374.6|10372.6|543
1745577900000|2025-04-25 10:45:00|10375.4|10373.4|10377|10375|10377|10375|10375.4|10373.4|612
1745578200000|2025-04-25 10:50:00|10376.8|10374.8|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|686
1745578500000|2025-04-25 10:55:00|10377.2|10375.2|10377.4|10375.4|10377.8|10375.8|10377|10375|932
1745578800000|2025-04-25 11:00:00|10377|10375|10376.2|10374.2|10377.4|10375.4|10376.2|10374.2|1261
1745579100000|2025-04-25 11:05:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|4830
1745579400000|2025-04-25 11:10:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|310
1745579700000|2025-04-25 11:15:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375|10373|477
1745580000000|2025-04-25 11:20:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|976
1745580300000|2025-04-25 11:25:00|10376.6|10374.6|10375.8|10373.8|10376.6|10374.6|10375.4|10373.4|1651
1745580600000|2025-04-25 11:30:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|919
1745580900000|2025-04-25 11:35:00|10375.4|10373.4|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|659
1745581200000|2025-04-25 11:40:00|10376|10374|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|1332
1745581500000|2025-04-25 11:45:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|1463
1745581800000|2025-04-25 11:50:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|451
1745582100000|2025-04-25 11:55:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|1389
1745582400000|2025-04-25 12:00:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.2|10374.2|2946
1745582700000|2025-04-25 12:05:00|10377|10375|10375.8|10373.8|10377|10375|10375.8|10373.8|1497
1745583000000|2025-04-25 12:10:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|984
1745583300000|2025-04-25 12:15:00|10375.4|10373.4|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|666
1745583600000|2025-04-25 12:20:00|10376.6|10374.6|10377|10375|10377.8|10375.8|10376.2|10374.2|2583
1745583900000|2025-04-25 12:25:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|1920
1745584200000|2025-04-25 12:30:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10376.6|10374.6|1354
1745584500000|2025-04-25 12:35:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377|10375|1108
1745584800000|2025-04-25 12:40:00|10377|10375|10377|10375|10377.4|10375.4|10376.6|10374.6|1156
1745585100000|2025-04-25 12:45:00|10377.4|10375.4|10377|10375|10377.8|10375.8|10377|10375|2417
1745585400000|2025-04-25 12:50:00|10377.4|10375.4|10377.4|10375.4|10378.1|10376.1|10377|10375|2600
1745585700000|2025-04-25 12:55:00|10377.8|10375.8|10377|10375|10377.8|10375.8|10377|10375|1871
1745586000000|2025-04-25 13:00:00|10376.6|10374.6|10376.2|10374.2|10377|10375|10375.8|10373.8|1684
1745586300000|2025-04-25 13:05:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10374.6|10372.6|1489
1745586600000|2025-04-25 13:10:00|10375.8|10373.8|10375|10373|10376.2|10374.2|10375|10373|1357
1745586900000|2025-04-25 13:15:00|10375.4|10373.4|10375.4|10373.4|10376.2|10374.2|10375|10373|3610
1745587200000|2025-04-25 13:20:00|10375.8|10373.8|10376.6|10374.6|10377|10375|10375.4|10373.4|3904
1745587500000|2025-04-25 13:25:00|10376.2|10374.2|10375.4|10373.4|10376.2|10374.2|10375.4|10373.4|1640
1745587800000|2025-04-25 13:30:00|10375|10373|10373.9|10371.9|10376|10374|10373.9|10371.9|6162
1745588100000|2025-04-25 13:35:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10372.7|10370.7|7873
1745588400000|2025-04-25 13:40:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|2648
1745588700000|2025-04-25 13:45:00|10373.9|10371.9|10374.6|10372.6|10374.6|10372.6|10373.1|10371.1|4014
1745589000000|2025-04-25 13:50:00|10374.2|10372.2|10375.4|10373.4|10375.6|10373.6|10374.2|10372.2|3086
1745589300000|2025-04-25 13:55:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|1792
1745589600000|2025-04-25 14:00:00|10375.2|10373.2|10375|10373|10375.4|10373.4|10373.9|10371.9|2296
1745589900000|2025-04-25 14:05:00|10374.6|10372.6|10373.9|10371.9|10375|10373|10373.5|10371.5|1137
1745590200000|2025-04-25 14:10:00|10373.5|10371.5|10374.6|10372.6|10375|10373|10373.5|10371.5|1234
1745590500000|2025-04-25 14:15:00|10374.8|10372.8|10375.8|10373.8|10376.2|10374.2|10374.6|10372.6|2731
1745590800000|2025-04-25 14:20:00|10375.4|10373.4|10376.2|10374.2|10377.8|10375.8|10375.4|10373.4|3025
1745591100000|2025-04-25 14:25:00|10376.6|10374.6|10376.6|10374.6|10377.4|10375.4|10376.2|10374.2|1977
1745591400000|2025-04-25 14:30:00|10376.2|10374.2|10377.4|10375.4|10377.8|10375.8|10376.2|10374.2|2118
1745591700000|2025-04-25 14:35:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|1207
1745592000000|2025-04-25 14:40:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|1517
1745592300000|2025-04-25 14:45:00|10377.4|10375.4|10377|10375|10377.8|10375.8|10377|10375|1420
1745592600000|2025-04-25 14:50:00|10377.4|10375.4|10376.6|10374.6|10377.8|10375.8|10376.2|10374.2|1524
1745592900000|2025-04-25 14:55:00|10376.2|10374.2|10376.2|10374.2|10377|10375|10376.2|10374.2|2167
1745593200000|2025-04-25 15:00:00|10376.6|10374.6|10377|10375|10377.4|10375.4|10376.2|10374.2|2978
1745593500000|2025-04-25 15:05:00|10377.4|10375.4|10377.8|10375.8|10378.1|10376.1|10376.6|10374.6|2024
1745593800000|2025-04-25 15:10:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|615
1745594100000|2025-04-25 15:15:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|2640
1745594400000|2025-04-25 15:20:00|10377.8|10375.8|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|1177
1745594700000|2025-04-25 15:25:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|1075
1745595000000|2025-04-25 15:30:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377|10375|1736
1745595300000|2025-04-25 15:35:00|10377.8|10375.8|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|1629
1745595600000|2025-04-25 15:40:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|662
1745595900000|2025-04-25 15:45:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|902
1745596200000|2025-04-25 15:50:00|10378.1|10376.1|10378.9|10376.9|10378.9|10376.9|10378.1|10376.1|1838
1745596500000|2025-04-25 15:55:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|1549
1745596800000|2025-04-25 16:00:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|732
1745597100000|2025-04-25 16:05:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|1546
1745597400000|2025-04-25 16:10:00|||||||||1316
1745597700000|2025-04-25 16:15:00|10379.3|10377.3|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|1054
1745598000000|2025-04-25 16:20:00|10379.3|10377.3|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|2061
1745598300000|2025-04-25 16:25:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|276
1745598600000|2025-04-25 16:30:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|711
1745598900000|2025-04-25 16:35:00|10379.3|10377.3|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|919
1745599200000|2025-04-25 16:40:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|696
1745599500000|2025-04-25 16:45:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|135
1745599800000|2025-04-25 16:50:00|10379.3|10377.3|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|1733
1745600100000|2025-04-25 16:55:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|541
1745600400000|2025-04-25 17:00:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.5|10376.5|1402
1745600700000|2025-04-25 17:05:00|10378.5|10376.5|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|907
1745601000000|2025-04-25 17:10:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|1467
1745601300000|2025-04-25 17:15:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10378.9|10376.9|1827
1745601600000|2025-04-25 17:20:00|10380.1|10378.1|10379.3|10377.3|10380.1|10378.1|10378.9|10376.9|1556
1745601900000|2025-04-25 17:25:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|158
1745602200000|2025-04-25 17:30:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|826
1745602500000|2025-04-25 17:35:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|3924
1745602800000|2025-04-25 17:40:00|10380.1|10378.1|10381.3|10379.3|10381.3|10379.3|10380.1|10378.1|3471
1745603100000|2025-04-25 17:45:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|2319
1745603400000|2025-04-25 17:50:00|10381.7|10379.7|10382.1|10380.1|10382.8|10380.8|10381.7|10379.7|2914
1745603700000|2025-04-25 17:55:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|5195
1745604000000|2025-04-25 18:00:00|10382.1|10380.1|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|3694
1745604300000|2025-04-25 18:05:00|10382.1|10380.1|10382.4|10380.4|10383.2|10381.2|10382.1|10380.1|4681
1745604600000|2025-04-25 18:10:00|10382.8|10380.8|10381.7|10379.7|10382.8|10380.8|10381.7|10379.7|4325
1745604900000|2025-04-25 18:15:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|1787
1745605200000|2025-04-25 18:20:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|1288
1745605500000|2025-04-25 18:25:00|10380.5|10378.5|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|1040
1745605800000|2025-04-25 18:30:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10380.9|10378.9|1394
1745606100000|2025-04-25 18:35:00|10381.3|10379.3|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|4680
1745606400000|2025-04-25 18:40:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|984
1745606700000|2025-04-25 18:45:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|3319
1745607000000|2025-04-25 18:50:00|10382.1|10380.1|10382.1|10380.1|10382.8|10380.8|10382.1|10380.1|1376
1745607300000|2025-04-25 18:55:00|10381.7|10379.7|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|3192
1745607600000|2025-04-25 19:00:00|10381.7|10379.7|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|2851
1745607900000|2025-04-25 19:05:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|3121
1745608200000|2025-04-25 19:10:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|959
1745608500000|2025-04-25 19:15:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|205
1745608800000|2025-04-25 19:20:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|835
1745609100000|2025-04-25 19:25:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|2120
1745609400000|2025-04-25 19:30:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|876
1745609700000|2025-04-25 19:35:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|651
1745610000000|2025-04-25 19:40:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|4396
1745610300000|2025-04-25 19:45:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|220
1745610600000|2025-04-25 19:50:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|932
1745610900000|2025-04-25 19:55:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|2707
1745611200000|2025-04-25 20:00:00|10381.3|10379.3|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|1373
1745611500000|2025-04-25 20:05:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|672
1745611800000|2025-04-25 20:10:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|498
1745612100000|2025-04-25 20:15:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|1008
1745612400000|2025-04-25 20:20:00|||||||||150
1745612700000|2025-04-25 20:25:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|1594
1745613000000|2025-04-25 20:30:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|3208
1745613300000|2025-04-25 20:35:00|10382.4|10380.4|10383.2|10381.2|10383.6|10381.6|10382.4|10380.4|2510
1745613600000|2025-04-25 20:40:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|728
1745613900000|2025-04-25 20:45:00|10382.4|10380.4|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|1120
1745614200000|2025-04-25 20:50:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|724
1745614500000|2025-04-25 20:55:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|4196
1745791200000|2025-04-27 22:00:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|400
1745791500000|2025-04-27 22:05:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|125
1745791800000|2025-04-27 22:10:00|||||||||300
1745792100000|2025-04-27 22:15:00|||||||||157
1745792400000|2025-04-27 22:20:00|||||||||42
1745792700000|2025-04-27 22:25:00|||||||||481
1745793000000|2025-04-27 22:30:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|174
1745793300000|2025-04-27 22:35:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|232
1745793600000|2025-04-27 22:40:00|||||||||7
1745793900000|2025-04-27 22:45:00|10381.5|10379.5|10381.3|10379.3|10381.5|10379.5|10381.3|10379.3|90
1745794200000|2025-04-27 22:50:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|124
1745794500000|2025-04-27 22:55:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|39
1745794800000|2025-04-27 23:00:00|||||||||40
1745795100000|2025-04-27 23:05:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|361
1745795400000|2025-04-27 23:10:00|10381.3|10379.3|10381.5|10379.5|10381.5|10379.5|10381.3|10379.3|227
1745795700000|2025-04-27 23:15:00|10381.3|10379.3|10381.5|10379.5|10381.5|10379.5|10381.3|10379.3|5
1745796000000|2025-04-27 23:20:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|43
1745796300000|2025-04-27 23:25:00|||||||||57
1745796600000|2025-04-27 23:30:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|390
1745796900000|2025-04-27 23:35:00|||||||||38
1745797200000|2025-04-27 23:40:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|160
1745797500000|2025-04-27 23:45:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|152
1745797800000|2025-04-27 23:50:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|202
1745798100000|2025-04-27 23:55:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|278
1745798400000|2025-04-28 00:00:00|10381.9|10379.9|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|314
1745798700000|2025-04-28 00:05:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|635
1745799000000|2025-04-28 00:10:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|333
1745799300000|2025-04-28 00:15:00|10382.1|10380.1|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|665
1745799600000|2025-04-28 00:20:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|420
1745799900000|2025-04-28 00:25:00|10382.4|10380.4|10382.1|10380.1|10382.8|10380.8|10382.1|10380.1|574
1745800200000|2025-04-28 00:30:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|129
1745800500000|2025-04-28 00:35:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|599
1745800800000|2025-04-28 00:40:00|10381.7|10379.7|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|260
1745801100000|2025-04-28 00:45:00|10380.5|10378.5|10380.5|10378.5|10381.1|10379.1|10380.5|10378.5|568
1745801400000|2025-04-28 00:50:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|353
1745801700000|2025-04-28 00:55:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|587
1745802000000|2025-04-28 01:00:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|267
1745802300000|2025-04-28 01:05:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|111
1745802600000|2025-04-28 01:10:00|||||||||129
1745802900000|2025-04-28 01:15:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|294
1745803200000|2025-04-28 01:20:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|179
1745803500000|2025-04-28 01:25:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|136
1745803800000|2025-04-28 01:30:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|115
1745804100000|2025-04-28 01:35:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|120
1745804400000|2025-04-28 01:40:00|10381.3|10379.3|10382.4|10380.4|10382.4|10380.4|10381.1|10379.1|1116
1745804700000|2025-04-28 01:45:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|446
1745805000000|2025-04-28 01:50:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|302
1745805300000|2025-04-28 01:55:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|217
1745805600000|2025-04-28 02:00:00|10383.2|10381.2|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|308
1745805900000|2025-04-28 02:05:00|||||||||49
1745806200000|2025-04-28 02:10:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|1084
1745806500000|2025-04-28 02:15:00|10382.8|10380.8|10383|10381|10383.2|10381.2|10382.8|10380.8|143
1745806800000|2025-04-28 02:20:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|74
1745807100000|2025-04-28 02:25:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|254
1745807400000|2025-04-28 02:30:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|53
1745807700000|2025-04-28 02:35:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|477
1745808000000|2025-04-28 02:40:00|10381.7|10379.7|10381.7|10379.7|10381.9|10379.9|10381.7|10379.7|56
1745808300000|2025-04-28 02:45:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|327
1745808600000|2025-04-28 02:50:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|198
1745808900000|2025-04-28 02:55:00|||||||||178
1745809200000|2025-04-28 03:00:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|51
1745809500000|2025-04-28 03:05:00|10382.1|10380.1|10382.8|10380.8|10382.8|10380.8|10382.1|10380.1|409
1745809800000|2025-04-28 03:10:00|||||||||58
1745810100000|2025-04-28 03:15:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|110
1745810400000|2025-04-28 03:20:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|45
1745810700000|2025-04-28 03:25:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|151
1745811000000|2025-04-28 03:30:00|10382.1|10380.1|10382.1|10380.1|10382.8|10380.8|10382.1|10380.1|979
1745811300000|2025-04-28 03:35:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|246
1745811600000|2025-04-28 03:40:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|149
1745811900000|2025-04-28 03:45:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|113
1745812200000|2025-04-28 03:50:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|439
1745812500000|2025-04-28 03:55:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|46
1745812800000|2025-04-28 04:00:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|357
1745813100000|2025-04-28 04:05:00|10383.4|10381.4|10383.6|10381.6|10383.6|10381.6|10383.4|10381.4|7
1745813700000|2025-04-28 04:15:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|299
1745814300000|2025-04-28 04:25:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|298
1745814900000|2025-04-28 04:35:00|||||||||10
1745815200000|2025-04-28 04:40:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|224
1745815500000|2025-04-28 04:45:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|615
1745815800000|2025-04-28 04:50:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|612
1745816400000|2025-04-28 05:00:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|195
1745816700000|2025-04-28 05:05:00|10381.7|10379.7|10381.9|10379.9|10382.1|10380.1|10381.7|10379.7|200
1745817000000|2025-04-28 05:10:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|610
1745817300000|2025-04-28 05:15:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|294
1745817600000|2025-04-28 05:20:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|112
1745817900000|2025-04-28 05:25:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|165
1745818200000|2025-04-28 05:30:00|10382.1|10380.1|10382.8|10380.8|10382.8|10380.8|10382.1|10380.1|332
1745818500000|2025-04-28 05:35:00|10383.2|10381.2|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|561
1745818800000|2025-04-28 05:40:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|126
1745819100000|2025-04-28 05:45:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|55
1745819400000|2025-04-28 05:50:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|116
1745819700000|2025-04-28 05:55:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|185
1745820000000|2025-04-28 06:00:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|1634
1745820300000|2025-04-28 06:05:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|159
1745820600000|2025-04-28 06:10:00|10382.4|10380.4|10381.3|10379.3|10382.4|10380.4|10381.3|10379.3|690
1745820900000|2025-04-28 06:15:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|1313
1745821200000|2025-04-28 06:20:00|10381.7|10379.7|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|1345
1745821500000|2025-04-28 06:25:00|10381.1|10379.1|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|839
1745821800000|2025-04-28 06:30:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|472
1745822100000|2025-04-28 06:35:00|10381.7|10379.7|10381.3|10379.3|10381.9|10379.9|10381.3|10379.3|90
1745822400000|2025-04-28 06:40:00|10380.9|10378.9|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|269
1745822700000|2025-04-28 06:45:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|501
1745823000000|2025-04-28 06:50:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|835
1745823300000|2025-04-28 06:55:00|10380.3|10378.3|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|501
1745823600000|2025-04-28 07:00:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|428
1745823900000|2025-04-28 07:05:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|563
1745824200000|2025-04-28 07:10:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|881
1745824500000|2025-04-28 07:15:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|533
1745824800000|2025-04-28 07:20:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|160
1745825100000|2025-04-28 07:25:00|10380.7|10378.7|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|236
1745825400000|2025-04-28 07:30:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|323
1745825700000|2025-04-28 07:35:00|10381.7|10379.7|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|777
1745826000000|2025-04-28 07:40:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|666
1745826300000|2025-04-28 07:45:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|740
1745826600000|2025-04-28 07:50:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|230
1745826900000|2025-04-28 07:55:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|957
1745827200000|2025-04-28 08:00:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|353
1745827500000|2025-04-28 08:05:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|775
1745827800000|2025-04-28 08:10:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|447
1745828100000|2025-04-28 08:15:00|10381.7|10379.7|10380.5|10378.5|10381.7|10379.7|10380.5|10378.5|1203
1745828400000|2025-04-28 08:20:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|273
1745828700000|2025-04-28 08:25:00|10380.7|10378.7|10380.5|10378.5|10380.7|10378.7|10380.1|10378.1|419
1745829000000|2025-04-28 08:30:00|10380.1|10378.1|10379.7|10377.7|10380.9|10378.9|10379.7|10377.7|260
1745829300000|2025-04-28 08:35:00|10380.1|10378.1|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|1763
1745829600000|2025-04-28 08:40:00|10379.3|10377.3|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|383
1745829900000|2025-04-28 08:45:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|518
1745830200000|2025-04-28 08:50:00|||||||||556
1745830500000|2025-04-28 08:55:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|307
1745830800000|2025-04-28 09:00:00|10379.1|10377.1|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|544
1745831100000|2025-04-28 09:05:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.5|10377.5|297
1745831400000|2025-04-28 09:10:00|10379.7|10377.7|10380.1|10378.1|10380.5|10378.5|10379.7|10377.7|677
1745831700000|2025-04-28 09:15:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|213
1745832000000|2025-04-28 09:20:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|785
1745832300000|2025-04-28 09:25:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|1237
1745832600000|2025-04-28 09:30:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|84
1745832900000|2025-04-28 09:35:00|10380.9|10378.9|10380.1|10378.1|10380.9|10378.9|10380.1|10378.1|254
1745833200000|2025-04-28 09:40:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|111
1745833500000|2025-04-28 09:45:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|704
1745833800000|2025-04-28 09:50:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|88
1745834100000|2025-04-28 09:55:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|350
1745834400000|2025-04-28 10:00:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|907
1745834700000|2025-04-28 10:05:00|||||||||99
1745835000000|2025-04-28 10:10:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|264
1745835300000|2025-04-28 10:15:00|||||||||154
1745835600000|2025-04-28 10:20:00|10380.3|10378.3|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|169
1745835900000|2025-04-28 10:25:00|10379.7|10377.7|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|341
1745836200000|2025-04-28 10:30:00|10379.3|10377.3|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|282
1745836500000|2025-04-28 10:35:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|380
1745836800000|2025-04-28 10:40:00|10379.1|10377.1|10379.3|10377.3|10379.3|10377.3|10379.1|10377.1|138
1745837100000|2025-04-28 10:45:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|98
1745837400000|2025-04-28 10:50:00|10379.1|10377.1|10378.5|10376.5|10379.1|10377.1|10378.5|10376.5|682
1745837700000|2025-04-28 10:55:00|10378.9|10376.9|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|1067
1745838000000|2025-04-28 11:00:00|10378.9|10376.9|10378.1|10376.1|10378.9|10376.9|10378.1|10376.1|673
1745838300000|2025-04-28 11:05:00|10378.5|10376.5|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|418
1745838600000|2025-04-28 11:10:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.5|10376.5|765
1745838900000|2025-04-28 11:15:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|784
1745839200000|2025-04-28 11:20:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|1100
1745839500000|2025-04-28 11:25:00|10378.5|10376.5|10378.1|10376.1|10378.9|10376.9|10378.1|10376.1|368
1745839800000|2025-04-28 11:30:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|1309
1745840100000|2025-04-28 11:35:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|352
1745840400000|2025-04-28 11:40:00|10378.1|10376.1|10379.7|10377.7|10380.1|10378.1|10378.1|10376.1|1141
1745840700000|2025-04-28 11:45:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|1411
1745841000000|2025-04-28 11:50:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.1|10378.1|2380
1745841300000|2025-04-28 11:55:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|1959
1745841600000|2025-04-28 12:00:00|10380.9|10378.9|10382.4|10380.4|10382.4|10380.4|10380.9|10378.9|2981
1745841900000|2025-04-28 12:05:00|10382.8|10380.8|10383.6|10381.6|10384.4|10382.4|10382.8|10380.8|2823
1745842200000|2025-04-28 12:10:00|10383.2|10381.2|10382.4|10380.4|10383.6|10381.6|10382.4|10380.4|2768
1745842500000|2025-04-28 12:15:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|598
1745842800000|2025-04-28 12:20:00|10381.3|10379.3|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|946
1745843100000|2025-04-28 12:25:00|10382.1|10380.1|10381.3|10379.3|10382.1|10380.1|10381.3|10379.3|1132
1745843400000|2025-04-28 12:30:00|10380.9|10378.9|10382.1|10380.1|10382.1|10380.1|10380.5|10378.5|2588
1745843700000|2025-04-28 12:35:00|10381.7|10379.7|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|1480
1745844000000|2025-04-28 12:40:00|10382.1|10380.1|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|1544
1745844300000|2025-04-28 12:45:00|10382.1|10380.1|10382.4|10380.4|10382.8|10380.8|10382.1|10380.1|754
1745844600000|2025-04-28 12:50:00|10382.1|10380.1|10381.3|10379.3|10382.1|10380.1|10380.9|10378.9|877
1745844900000|2025-04-28 12:55:00|10381.1|10379.1|10380.9|10378.9|10381.7|10379.7|10380.5|10378.5|2480
1745845200000|2025-04-28 13:00:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10380.9|10378.9|1403
1745845500000|2025-04-28 13:05:00|10381.3|10379.3|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|1919
1745845800000|2025-04-28 13:10:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|1658
1745846100000|2025-04-28 13:15:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|1141
1745846400000|2025-04-28 13:20:00|10381.7|10379.7|10382.8|10380.8|10382.8|10380.8|10381.7|10379.7|785
1745846700000|2025-04-28 13:25:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|1306
1745847000000|2025-04-28 13:30:00|10382.8|10380.8|10383.6|10381.6|10383.6|10381.6|10382.1|10380.1|3333
1745847300000|2025-04-28 13:35:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10382.8|10380.8|1343
1745847600000|2025-04-28 13:40:00|10384|10382|10384|10382|10384.4|10382.4|10383.6|10381.6|1727
1745847900000|2025-04-28 13:45:00|10383.6|10381.6|10384.8|10382.8|10384.8|10382.8|10383.6|10381.6|5551
1745848200000|2025-04-28 13:50:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10384|10382|3050
1745848500000|2025-04-28 13:55:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384|10382|2825
1745848800000|2025-04-28 14:00:00|10384.4|10382.4|10385.6|10383.6|10386|10384|10384.4|10382.4|5551
1745849100000|2025-04-28 14:05:00|10386|10384|10386|10384|10386|10384|10385.2|10383.2|1563
1745849400000|2025-04-28 14:10:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|2566
1745849700000|2025-04-28 14:15:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.6|10383.6|4482
1745850000000|2025-04-28 14:20:00|10386.4|10384.4|10385.2|10383.2|10386.4|10384.4|10384.8|10382.8|1991
1745850300000|2025-04-28 14:25:00|10385.6|10383.6|10386.4|10384.4|10386.4|10384.4|10385.2|10383.2|1315
1745850600000|2025-04-28 14:30:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|3719
1745850900000|2025-04-28 14:35:00|10386.4|10384.4|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|2057
1745851200000|2025-04-28 14:40:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|5224
1745851500000|2025-04-28 14:45:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|2256
1745851800000|2025-04-28 14:50:00|10387.9|10385.9|10389.1|10387.1|10389.9|10387.9|10387.9|10385.9|5329
1745852100000|2025-04-28 14:55:00|10388.9|10386.9|10388.7|10386.7|10389.5|10387.5|10388.3|10386.3|7539
1745852400000|2025-04-28 15:00:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|1914
1745852700000|2025-04-28 15:05:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|2416
1745853000000|2025-04-28 15:10:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|2505
1745853300000|2025-04-28 15:15:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|2447
1745853600000|2025-04-28 15:20:00|10389.9|10387.9|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|2421
1745853900000|2025-04-28 15:25:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|4221
1745854200000|2025-04-28 15:30:00|10391|10389|10389.9|10387.9|10391|10389|10389.9|10387.9|1421
1745854500000|2025-04-28 15:35:00|10390.1|10388.1|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|1083
1745854800000|2025-04-28 15:40:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1228
1745855100000|2025-04-28 15:45:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|2970
1745855400000|2025-04-28 15:50:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|1348
1745855700000|2025-04-28 15:55:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|2290
1745856000000|2025-04-28 16:00:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391|10389|3409
1745856300000|2025-04-28 16:05:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|2034
1745856600000|2025-04-28 16:10:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|2549
1745856900000|2025-04-28 16:15:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|2955
1745857200000|2025-04-28 16:20:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391.4|10389.4|3593
1745857500000|2025-04-28 16:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1407
1745857800000|2025-04-28 16:30:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|2855
1745858100000|2025-04-28 16:35:00|10392.6|10390.6|10394.2|10392.2|10394.2|10392.2|10392.2|10390.2|5099
1745858400000|2025-04-28 16:40:00|10394.4|10392.4|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|2187
1745858700000|2025-04-28 16:45:00|10394.9|10392.9|10394.2|10392.2|10395.3|10393.3|10394.2|10392.2|5687
1745859000000|2025-04-28 16:50:00|10394.6|10392.6|10395.3|10393.3|10395.3|10393.3|10394.6|10392.6|1273
1745859300000|2025-04-28 16:55:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|1625
1745859600000|2025-04-28 17:00:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|2475
1745859900000|2025-04-28 17:05:00|10396.5|10394.5|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|3032
1745860200000|2025-04-28 17:10:00|10396.1|10394.1|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|3092
1745860500000|2025-04-28 17:15:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|485
1745860800000|2025-04-28 17:20:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|1986
1745861100000|2025-04-28 17:25:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|2008
1745861400000|2025-04-28 17:30:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|1091
1745861700000|2025-04-28 17:35:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|1623
1745862000000|2025-04-28 17:40:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|1980
1745862300000|2025-04-28 17:45:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|761
1745862600000|2025-04-28 17:50:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|2332
1745862900000|2025-04-28 17:55:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1365
1745863200000|2025-04-28 18:00:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|1689
1745863500000|2025-04-28 18:05:00|10394.6|10392.6|10394.6|10392.6|10394.8|10392.8|10394.2|10392.2|943
1745863800000|2025-04-28 18:10:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|521
1745864100000|2025-04-28 18:15:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|956
1745864400000|2025-04-28 18:20:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|822
1745864700000|2025-04-28 18:25:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|709
1745865000000|2025-04-28 18:30:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|189
1745865300000|2025-04-28 18:35:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|6618
1745865600000|2025-04-28 18:40:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|4076
1745865900000|2025-04-28 18:45:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|1425
1745866200000|2025-04-28 18:50:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|1409
1745866500000|2025-04-28 18:55:00|10395.7|10393.7|10397.3|10395.3|10397.3|10395.3|10395.3|10393.3|6819
1745866800000|2025-04-28 19:00:00|10397.1|10395.1|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|1196
1745867100000|2025-04-28 19:05:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|4741
1745867400000|2025-04-28 19:10:00|10396.9|10394.9|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|2395
1745867700000|2025-04-28 19:15:00|10396.9|10394.9|10397.7|10395.7|10398.1|10396.1|10396.9|10394.9|2326
1745868000000|2025-04-28 19:20:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|3413
1745868300000|2025-04-28 19:25:00|10397.7|10395.7|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|1673
1745868600000|2025-04-28 19:30:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|1881
1745868900000|2025-04-28 19:35:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|1561
1745869200000|2025-04-28 19:40:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|2476
1745869500000|2025-04-28 19:45:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|1753
1745869800000|2025-04-28 19:50:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|1853
1745870100000|2025-04-28 19:55:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|4035
1745870400000|2025-04-28 20:00:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|1411
1745870700000|2025-04-28 20:05:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|907
1745871000000|2025-04-28 20:10:00|10395.7|10393.7|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|1753
1745871300000|2025-04-28 20:15:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|494
1745871600000|2025-04-28 20:20:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|2075
1745871900000|2025-04-28 20:25:00|10396.5|10394.5|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|2374
1745872200000|2025-04-28 20:30:00|10396.5|10394.5|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|866
1745872500000|2025-04-28 20:35:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|569
1745872800000|2025-04-28 20:40:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|767
1745873100000|2025-04-28 20:45:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|948
1745873400000|2025-04-28 20:50:00|10396.5|10394.5|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|978
1745873700000|2025-04-28 20:55:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|1254
1745877600000|2025-04-28 22:00:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|645
1745877900000|2025-04-28 22:05:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|129
1745878200000|2025-04-28 22:10:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|125
1745878500000|2025-04-28 22:15:00|||||||||5
1745878800000|2025-04-28 22:20:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|88
1745879100000|2025-04-28 22:25:00|10394.6|10392.6|10395.3|10393.3|10395.7|10393.7|10394.6|10392.6|194
1745879700000|2025-04-28 22:35:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|263
1745880000000|2025-04-28 22:40:00|||||||||203
1745880300000|2025-04-28 22:45:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|68
1745880600000|2025-04-28 22:50:00|||||||||11
1745880900000|2025-04-28 22:55:00|||||||||6
1745881200000|2025-04-28 23:00:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|82
1745881500000|2025-04-28 23:05:00|10395.7|10393.7|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|101
1745881800000|2025-04-28 23:10:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|78
1745882100000|2025-04-28 23:15:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|77
1745882400000|2025-04-28 23:20:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10394|10392|52
1745882700000|2025-04-28 23:25:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|75
1745883000000|2025-04-28 23:30:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|33
1745883300000|2025-04-28 23:35:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|98
1745883600000|2025-04-28 23:40:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|194
1745883900000|2025-04-28 23:45:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|79
1745884500000|2025-04-28 23:55:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|53
1745884800000|2025-04-29 00:00:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|465
1745885100000|2025-04-29 00:05:00|||||||||21
1745885400000|2025-04-29 00:10:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|89
1745885700000|2025-04-29 00:15:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|155
1745886000000|2025-04-29 00:20:00|10393.6|10391.6|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|83
1745886300000|2025-04-29 00:25:00|10393.2|10391.2|10393.4|10391.4|10393.4|10391.4|10393|10391|135
1745886600000|2025-04-29 00:30:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|81
1745886900000|2025-04-29 00:35:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393.6|10391.6|11
1745887200000|2025-04-29 00:40:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|11
1745887500000|2025-04-29 00:45:00|||||||||24
1745887800000|2025-04-29 00:50:00|||||||||44
1745888100000|2025-04-29 00:55:00|||||||||194
1745888400000|2025-04-29 01:00:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|62
1745888700000|2025-04-29 01:05:00|||||||||466
1745889000000|2025-04-29 01:10:00|||||||||117
1745889300000|2025-04-29 01:15:00|||||||||41
1745889600000|2025-04-29 01:20:00|||||||||83
1745889900000|2025-04-29 01:25:00|10393.2|10391.2|10393.2|10391.2|10393.4|10391.4|10393|10391|322
1745890200000|2025-04-29 01:30:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|116
1745890500000|2025-04-29 01:35:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|154
1745890800000|2025-04-29 01:40:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10393|10391|222
1745891100000|2025-04-29 01:45:00|10393.2|10391.2|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|256
1745891400000|2025-04-29 01:50:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|113
1745891700000|2025-04-29 01:55:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|296
1745892000000|2025-04-29 02:00:00|||||||||311
1745892300000|2025-04-29 02:05:00|10393|10391|10393|10391|10393|10391|10393|10391|196
1745892600000|2025-04-29 02:10:00|||||||||155
1745892900000|2025-04-29 02:15:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|72
1745893200000|2025-04-29 02:20:00|||||||||38
1745893500000|2025-04-29 02:25:00|10393|10391|10393|10391|10393|10391|10393|10391|403
1745893800000|2025-04-29 02:30:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|642
1745894100000|2025-04-29 02:35:00|10393|10391|10393|10391|10393|10391|10393|10391|212
1745894400000|2025-04-29 02:40:00|||||||||232
1745894700000|2025-04-29 02:45:00|||||||||68
1745895000000|2025-04-29 02:50:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|109
1745895300000|2025-04-29 02:55:00|||||||||33
1745895600000|2025-04-29 03:00:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|140
1745895900000|2025-04-29 03:05:00|10393.2|10391.2|10393.2|10391.2|10393.4|10391.4|10393|10391|343
1745896200000|2025-04-29 03:10:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|15
1745896500000|2025-04-29 03:15:00|||||||||150
1745896800000|2025-04-29 03:20:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|299
1745897100000|2025-04-29 03:25:00|||||||||219
1745897400000|2025-04-29 03:30:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|242
1745897700000|2025-04-29 03:35:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|104
1745898000000|2025-04-29 03:40:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|221
1745898300000|2025-04-29 03:45:00|10393.6|10391.6|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|171
1745898600000|2025-04-29 03:50:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|124
1745898900000|2025-04-29 03:55:00|||||||||100
1745899200000|2025-04-29 04:00:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|242
1745899500000|2025-04-29 04:05:00|||||||||38
1745899800000|2025-04-29 04:10:00|||||||||6
1745900100000|2025-04-29 04:15:00|||||||||58
1745900400000|2025-04-29 04:20:00|||||||||1
1745900700000|2025-04-29 04:25:00|||||||||3
1745901000000|2025-04-29 04:30:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|5
1745901300000|2025-04-29 04:35:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|74
1745901900000|2025-04-29 04:45:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|76
1745902200000|2025-04-29 04:50:00|||||||||112
1745902500000|2025-04-29 04:55:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|17
1745902800000|2025-04-29 05:00:00|||||||||189
1745903100000|2025-04-29 05:05:00|||||||||2
1745903400000|2025-04-29 05:10:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|583
1745903700000|2025-04-29 05:15:00|||||||||44
1745904000000|2025-04-29 05:20:00|10394|10392|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|216
1745904300000|2025-04-29 05:25:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|61
1745904600000|2025-04-29 05:30:00|||||||||72
1745904900000|2025-04-29 05:35:00|||||||||5
1745905200000|2025-04-29 05:40:00|||||||||3
1745905500000|2025-04-29 05:45:00|10394|10392|10394|10392|10394.2|10392.2|10393.8|10391.8|213
1745905800000|2025-04-29 05:50:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|268
1745906100000|2025-04-29 05:55:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|153
1745906400000|2025-04-29 06:00:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393|10391|384
1745906700000|2025-04-29 06:05:00|10393|10391|10393.4|10391.4|10393.8|10391.8|10393|10391|255
1745907000000|2025-04-29 06:10:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10393|10391|1263
1745907300000|2025-04-29 06:15:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|382
1745907600000|2025-04-29 06:20:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|431
1745907900000|2025-04-29 06:25:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10392.2|10390.2|457
1745908200000|2025-04-29 06:30:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|602
1745908500000|2025-04-29 06:35:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|174
1745908800000|2025-04-29 06:40:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|265
1745909100000|2025-04-29 06:45:00|||||||||244
1745909400000|2025-04-29 06:50:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|523
1745909700000|2025-04-29 06:55:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|873
1745910000000|2025-04-29 07:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1909
1745910300000|2025-04-29 07:05:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1208
1745910600000|2025-04-29 07:10:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391|10389|938
1745910900000|2025-04-29 07:15:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|383
1745911200000|2025-04-29 07:20:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|259
1745911500000|2025-04-29 07:25:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|287
1745911800000|2025-04-29 07:30:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|2136
1745912100000|2025-04-29 07:35:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391|10389|294
1745912400000|2025-04-29 07:40:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|116
1745912700000|2025-04-29 07:45:00|10391.8|10389.8|10393|10391|10393|10391|10391.4|10389.4|1865
1745913000000|2025-04-29 07:50:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|1183
1745913300000|2025-04-29 07:55:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|970
1745913600000|2025-04-29 08:00:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|1845
1745913900000|2025-04-29 08:05:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|459
1745914200000|2025-04-29 08:10:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|554
1745914500000|2025-04-29 08:15:00|10392|10390|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|352
1745914800000|2025-04-29 08:20:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|154
1745915100000|2025-04-29 08:25:00|10391.8|10389.8|10393|10391|10393|10391|10391.8|10389.8|738
1745915400000|2025-04-29 08:30:00|10392.8|10390.8|10392.2|10390.2|10393|10391|10392.2|10390.2|235
1745915700000|2025-04-29 08:35:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|488
1745916000000|2025-04-29 08:40:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|441
1745916300000|2025-04-29 08:45:00|||||||||516
1745916600000|2025-04-29 08:50:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1297
1745916900000|2025-04-29 08:55:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1615
1745917200000|2025-04-29 09:00:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|937
1745917500000|2025-04-29 09:05:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|938
1745917800000|2025-04-29 09:10:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|1012
1745918100000|2025-04-29 09:15:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|431
1745918400000|2025-04-29 09:20:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|479
1745918700000|2025-04-29 09:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|345
1745919000000|2025-04-29 09:30:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|597
1745919300000|2025-04-29 09:35:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|394
1745919600000|2025-04-29 09:40:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|2954
1745919900000|2025-04-29 09:45:00|||||||||368
1745920200000|2025-04-29 09:50:00|||||||||311
1745920500000|2025-04-29 09:55:00|10391.6|10389.6|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|1323
1745920800000|2025-04-29 10:00:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|413
1745921100000|2025-04-29 10:05:00|||||||||256
1745921400000|2025-04-29 10:10:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|164
1745921700000|2025-04-29 10:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|644
1745922000000|2025-04-29 10:20:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|511
1745922300000|2025-04-29 10:25:00|||||||||40
1745922600000|2025-04-29 10:30:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|470
1745922900000|2025-04-29 10:35:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|456
1745923200000|2025-04-29 10:40:00|||||||||38
1745923500000|2025-04-29 10:45:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.2|10390.2|727
1745923800000|2025-04-29 10:50:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|648
1745924100000|2025-04-29 10:55:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|327
1745924400000|2025-04-29 11:00:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|223
1745924700000|2025-04-29 11:05:00|10392.8|10390.8|10393|10391|10393|10391|10392.6|10390.6|172
1745925000000|2025-04-29 11:10:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|756
1745925300000|2025-04-29 11:15:00|10393.4|10391.4|10392.2|10390.2|10393.4|10391.4|10392.2|10390.2|879
1745925600000|2025-04-29 11:20:00|||||||||33
1745925900000|2025-04-29 11:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|884
1745926200000|2025-04-29 11:30:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|951
1745926500000|2025-04-29 11:35:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|886
1745926800000|2025-04-29 11:40:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|216
1745927100000|2025-04-29 11:45:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1300
1745927400000|2025-04-29 11:50:00|10392.4|10390.4|10393|10391|10393|10391|10392.2|10390.2|577
1745927700000|2025-04-29 11:55:00|10393.2|10391.2|10393|10391|10393.4|10391.4|10393|10391|991
1745928000000|2025-04-29 12:00:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10392.6|10390.6|1291
1745928300000|2025-04-29 12:05:00|10392.6|10390.6|10393|10391|10393.2|10391.2|10392.6|10390.6|713
1745928600000|2025-04-29 12:10:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|589
1745928900000|2025-04-29 12:15:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|1121
1745929200000|2025-04-29 12:20:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10392.2|10390.2|2349
1745929500000|2025-04-29 12:25:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1412
1745929800000|2025-04-29 12:30:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|1988
1745930100000|2025-04-29 12:35:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|1512
1745930400000|2025-04-29 12:40:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391|10389|1006
1745930700000|2025-04-29 12:45:00|10392.2|10390.2|10393|10391|10393|10391|10391.8|10389.8|1859
1745931000000|2025-04-29 12:50:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|3884
1745931300000|2025-04-29 12:55:00|10394.2|10392.2|10393.8|10391.8|10394.9|10392.9|10393.4|10391.4|5375
1745931600000|2025-04-29 13:00:00|10394.2|10392.2|10396.1|10394.1|10396.5|10394.5|10393.8|10391.8|9252
1745931900000|2025-04-29 13:05:00|10395.9|10393.9|10394.6|10392.6|10396.1|10394.1|10394.2|10392.2|5663
1745932200000|2025-04-29 13:10:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.4|10391.4|1124
1745932500000|2025-04-29 13:15:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.6|10391.6|1520
1745932800000|2025-04-29 13:20:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|1771
1745933100000|2025-04-29 13:25:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1788
1745933400000|2025-04-29 13:30:00|10393.8|10391.8|10394.6|10392.6|10394.9|10392.9|10393.4|10391.4|3657
1745933700000|2025-04-29 13:35:00|10394.9|10392.9|10395.3|10393.3|10395.7|10393.7|10394.6|10392.6|3973
1745934000000|2025-04-29 13:40:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10394.9|10392.9|3233
1745934300000|2025-04-29 13:45:00|10395.3|10393.3|10397.3|10395.3|10397.3|10395.3|10395.3|10393.3|4915
1745934600000|2025-04-29 13:50:00|10396.9|10394.9|10398.5|10396.5|10398.9|10396.9|10396.5|10394.5|4911
1745934900000|2025-04-29 13:55:00|10398.1|10396.1|10399.4|10397.4|10400|10398|10398.1|10396.1|5727
1745935200000|2025-04-29 14:00:00|10399.8|10397.8|10399.2|10397.2|10402.8|10400.8|10398.9|10396.9|8486
1745935500000|2025-04-29 14:05:00|10398.9|10396.9|10398.1|10396.1|10398.9|10396.9|10397.7|10395.7|3889
1745935800000|2025-04-29 14:10:00|10398.5|10396.5|10398.9|10396.9|10399.2|10397.2|10398.1|10396.1|2959
1745936100000|2025-04-29 14:15:00|10398.5|10396.5|10399.2|10397.2|10399.6|10397.6|10398.5|10396.5|3237
1745936400000|2025-04-29 14:20:00|10399.6|10397.6|10400|10398|10400|10398|10398.9|10396.9|2158
1745936700000|2025-04-29 14:25:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400|10398|2667
1745937000000|2025-04-29 14:30:00|10401.2|10399.2|10400.8|10398.8|10402|10400|10400.4|10398.4|4643
1745937300000|2025-04-29 14:35:00|10401.2|10399.2|10400.4|10398.4|10401.2|10399.2|10400|10398|3839
1745937600000|2025-04-29 14:40:00|10400|10398|10399.6|10397.6|10400.4|10398.4|10399.6|10397.6|2016
1745937900000|2025-04-29 14:45:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|3661
1745938200000|2025-04-29 14:50:00|10398.9|10396.9|10399.6|10397.6|10400.4|10398.4|10398.9|10396.9|2737
1745938500000|2025-04-29 14:55:00|10399.2|10397.2|10399.6|10397.6|10400|10398|10398.5|10396.5|1771
1745938800000|2025-04-29 15:00:00|10399.2|10397.2|10400.4|10398.4|10400.4|10398.4|10399.2|10397.2|1400
1745939100000|2025-04-29 15:05:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1473
1745939400000|2025-04-29 15:10:00|10401|10399|10400.8|10398.8|10401.6|10399.6|10400.8|10398.8|3299
1745939700000|2025-04-29 15:15:00|10400.4|10398.4|10400.4|10398.4|10401.2|10399.2|10400.4|10398.4|1993
1745940000000|2025-04-29 15:20:00|10400.8|10398.8|10400|10398|10400.8|10398.8|10400|10398|1713
1745940300000|2025-04-29 15:25:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|1848
1745940600000|2025-04-29 15:30:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|964
1745940900000|2025-04-29 15:35:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400|10398|1652
1745941200000|2025-04-29 15:40:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|923
1745941500000|2025-04-29 15:45:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|1196
1745941800000|2025-04-29 15:50:00|10399.2|10397.2|10400|10398|10400.4|10398.4|10399.2|10397.2|1686
1745942100000|2025-04-29 15:55:00|10400.4|10398.4|10400.8|10398.8|10401.2|10399.2|10400|10398|4888
1745942400000|2025-04-29 16:00:00|10401.2|10399.2|10401.6|10399.6|10402|10400|10400.8|10398.8|2434
1745942700000|2025-04-29 16:05:00|10401.2|10399.2|10402|10400|10402|10400|10401.2|10399.2|983
1745943000000|2025-04-29 16:10:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|1395
1745943300000|2025-04-29 16:15:00|10402|10400|10403.1|10401.1|10403.1|10401.1|10402|10400|2258
1745943600000|2025-04-29 16:20:00|10402.8|10400.8|10402.4|10400.4|10403.1|10401.1|10402.4|10400.4|2215
1745943900000|2025-04-29 16:25:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10402.8|10400.8|3196
1745944200000|2025-04-29 16:30:00|10402.8|10400.8|10402|10400|10403.1|10401.1|10401.6|10399.6|2173
1745944500000|2025-04-29 16:35:00|10402.2|10400.2|10402.8|10400.8|10402.8|10400.8|10402|10400|2048
1745944800000|2025-04-29 16:40:00|10402.4|10400.4|10403.1|10401.1|10403.1|10401.1|10402.4|10400.4|2163
1745945100000|2025-04-29 16:45:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402|10400|4261
1745945400000|2025-04-29 16:50:00|10402.4|10400.4|10402.4|10400.4|10403.1|10401.1|10402.4|10400.4|3528
1745945700000|2025-04-29 16:55:00|10402.8|10400.8|10402|10400|10402.8|10400.8|10401.6|10399.6|4899
1745946000000|2025-04-29 17:00:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|1565
1745946300000|2025-04-29 17:05:00|10402.6|10400.6|10402.4|10400.4|10402.8|10400.8|10402|10400|1143
1745946600000|2025-04-29 17:10:00|||||||||444
1745946900000|2025-04-29 17:15:00|10402.8|10400.8|10401.6|10399.6|10402.8|10400.8|10401.6|10399.6|1872
1745947200000|2025-04-29 17:20:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|1759
1745947500000|2025-04-29 17:25:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|2158
1745947800000|2025-04-29 17:30:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402|10400|2197
1745948100000|2025-04-29 17:35:00|||||||||549
1745948400000|2025-04-29 17:40:00|10402.8|10400.8|10401.6|10399.6|10402.8|10400.8|10401.6|10399.6|1815
1745948700000|2025-04-29 17:45:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|2158
1745949000000|2025-04-29 17:50:00|10402.4|10400.4|10401.6|10399.6|10402.4|10400.4|10401.6|10399.6|1057
1745949300000|2025-04-29 17:55:00|||||||||329
1745949600000|2025-04-29 18:00:00|10402|10400|10402|10400|10402.4|10400.4|10401.6|10399.6|692
1745949900000|2025-04-29 18:05:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|1515
1745950200000|2025-04-29 18:10:00|||||||||939
1745950500000|2025-04-29 18:15:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402|10400|1080
1745950800000|2025-04-29 18:20:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|935
1745951100000|2025-04-29 18:25:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.6|10399.6|538
1745951400000|2025-04-29 18:30:00|10402|10400|10401.2|10399.2|10402|10400|10401.2|10399.2|1530
1745951700000|2025-04-29 18:35:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400|10398|3203
1745952000000|2025-04-29 18:40:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|973
1745952300000|2025-04-29 18:45:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|1706
1745952600000|2025-04-29 18:50:00|10400.8|10398.8|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|2435
1745952900000|2025-04-29 18:55:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|2776
1745953200000|2025-04-29 19:00:00|10402|10400|10402.4|10400.4|10402.4|10400.4|10402|10400|2661
1745953500000|2025-04-29 19:05:00|10402|10400|10402|10400|10402.4|10400.4|10401.6|10399.6|3416
1745953800000|2025-04-29 19:10:00|10401.6|10399.6|10401.2|10399.2|10402|10400|10401.2|10399.2|1654
1745954100000|2025-04-29 19:15:00|10401.6|10399.6|10402|10400|10402|10400|10401.6|10399.6|1201
1745954400000|2025-04-29 19:20:00|10402.4|10400.4|10401.6|10399.6|10402.4|10400.4|10401.6|10399.6|684
1745954700000|2025-04-29 19:25:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|413
1745955000000|2025-04-29 19:30:00|10401.2|10399.2|10402|10400|10402|10400|10401.2|10399.2|1640
1745955300000|2025-04-29 19:35:00|10401.6|10399.6|10402|10400|10402.4|10400.4|10401.6|10399.6|1262
1745955600000|2025-04-29 19:40:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|2185
1745955900000|2025-04-29 19:45:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|1304
1745956200000|2025-04-29 19:50:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|1196
1745956500000|2025-04-29 19:55:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|2313
1745956800000|2025-04-29 20:00:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.6|10399.6|1164
1745957100000|2025-04-29 20:05:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|737
1745957400000|2025-04-29 20:10:00|||||||||640
1745957700000|2025-04-29 20:15:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|365
1745958000000|2025-04-29 20:20:00|10402|10400|10402|10400|10402|10400|10402|10400|1402
1745958300000|2025-04-29 20:25:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.6|10399.6|1366
1745958600000|2025-04-29 20:30:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|647
1745958900000|2025-04-29 20:35:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|1607
1745959200000|2025-04-29 20:40:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|1625
1745959500000|2025-04-29 20:45:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|1095
1745959800000|2025-04-29 20:50:00|||||||||1588
1745960100000|2025-04-29 20:55:00|10402.4|10400.4|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|2565
1745964000000|2025-04-29 22:00:00|10402|10400|10402.2|10400.2|10402.4|10400.4|10402|10400|420
1745964300000|2025-04-29 22:05:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|119
1745964600000|2025-04-29 22:10:00|10401.6|10399.6|10401.6|10399.6|10401.8|10399.8|10401.6|10399.6|51
1745964900000|2025-04-29 22:15:00|10402|10400|10402|10400|10402.2|10400.2|10402|10400|52
1745965200000|2025-04-29 22:20:00|||||||||11
1745965500000|2025-04-29 22:25:00|10402.2|10400.2|10402.2|10400.2|10402.4|10400.4|10402|10400|39
1745965800000|2025-04-29 22:30:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|56
1745966100000|2025-04-29 22:35:00|10402|10400|10402.4|10400.4|10402.4|10400.4|10402|10400|140
1745966700000|2025-04-29 22:45:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|114
1745967000000|2025-04-29 22:50:00|10403|10401|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|138
1745967300000|2025-04-29 22:55:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|277
1745967600000|2025-04-29 23:00:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|171
1745967900000|2025-04-29 23:05:00|10403.3|10401.3|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|99
1745968200000|2025-04-29 23:10:00|||||||||121
1745968500000|2025-04-29 23:15:00|||||||||100
1745968800000|2025-04-29 23:20:00|||||||||18
1745969100000|2025-04-29 23:25:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|149
1745969400000|2025-04-29 23:30:00|10402.4|10400.4|10403.1|10401.1|10403.1|10401.1|10402.4|10400.4|158
1745969700000|2025-04-29 23:35:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|115
1745970000000|2025-04-29 23:40:00|||||||||4
1745970300000|2025-04-29 23:45:00|10403.1|10401.1|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|100
1745970600000|2025-04-29 23:50:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|78
1745970900000|2025-04-29 23:55:00|||||||||46
1745971200000|2025-04-30 00:00:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|186
1745971500000|2025-04-30 00:05:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|392
1745971800000|2025-04-30 00:10:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|108
1745972100000|2025-04-30 00:15:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|50
1745972400000|2025-04-30 00:20:00|||||||||66
1745972700000|2025-04-30 00:25:00|||||||||47
1745973000000|2025-04-30 00:30:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|224
1745973300000|2025-04-30 00:35:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403|10401|177
1745973600000|2025-04-30 00:40:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|165
1745973900000|2025-04-30 00:45:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|450
1745974200000|2025-04-30 00:50:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|535
1745974500000|2025-04-30 00:55:00|||||||||31
1745974800000|2025-04-30 01:00:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|217
1745975100000|2025-04-30 01:05:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|255
1745975400000|2025-04-30 01:10:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|884
1745975700000|2025-04-30 01:15:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|144
1745976000000|2025-04-30 01:20:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|140
1745976300000|2025-04-30 01:25:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|370
1745976600000|2025-04-30 01:30:00|10404.3|10402.3|10403.5|10401.5|10404.3|10402.3|10403.5|10401.5|292
1745976900000|2025-04-30 01:35:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|335
1745977200000|2025-04-30 01:40:00|10403.5|10401.5|10403.5|10401.5|10403.7|10401.7|10403.5|10401.5|619
1745977500000|2025-04-30 01:45:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|196
1745977800000|2025-04-30 01:50:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|119
1745978100000|2025-04-30 01:55:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|555
1745978400000|2025-04-30 02:00:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|182
1745978700000|2025-04-30 02:05:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|642
1745979000000|2025-04-30 02:10:00|10402.2|10400.2|10401.6|10399.6|10402.2|10400.2|10401.6|10399.6|695
1745979300000|2025-04-30 02:15:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|268
1745979600000|2025-04-30 02:20:00|||||||||2
1745979900000|2025-04-30 02:25:00|||||||||191
1745980200000|2025-04-30 02:30:00|||||||||152
1745980800000|2025-04-30 02:40:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|89
1745981700000|2025-04-30 02:55:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|347
1745982000000|2025-04-30 03:00:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|67
1745982300000|2025-04-30 03:05:00|||||||||1
1745982600000|2025-04-30 03:10:00|||||||||29
1745982900000|2025-04-30 03:15:00|||||||||12
1745983200000|2025-04-30 03:20:00|10401.6|10399.6|10402|10400|10402|10400|10401.6|10399.6|393
1745983500000|2025-04-30 03:25:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|84
1745984400000|2025-04-30 03:40:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|94
1745984700000|2025-04-30 03:45:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|389
1745985000000|2025-04-30 03:50:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|611
1745985300000|2025-04-30 03:55:00|10400|10398|10400|10398|10400|10398|10400|10398|40
1745985600000|2025-04-30 04:00:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|334
1745985900000|2025-04-30 04:05:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|248
1745986200000|2025-04-30 04:10:00|10400|10398|10400|10398|10400|10398|10400|10398|531
1745986500000|2025-04-30 04:15:00|||||||||12
1745986800000|2025-04-30 04:20:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|215
1745987100000|2025-04-30 04:25:00|||||||||111
1745987400000|2025-04-30 04:30:00|||||||||1
1745987700000|2025-04-30 04:35:00|10399.8|10397.8|10400|10398|10400|10398|10399.6|10397.6|296
1745988000000|2025-04-30 04:40:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|91
1745988300000|2025-04-30 04:45:00|10399.8|10397.8|10400|10398|10400|10398|10399.8|10397.8|26
1745988600000|2025-04-30 04:50:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|52
1745988900000|2025-04-30 04:55:00|||||||||1
1745989200000|2025-04-30 05:00:00|||||||||3
1745989500000|2025-04-30 05:05:00|||||||||7
1745989800000|2025-04-30 05:10:00|||||||||10
1745990100000|2025-04-30 05:15:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|659
1745990400000|2025-04-30 05:20:00|10401|10399|10401.2|10399.2|10401.2|10399.2|10401|10399|132
1745990700000|2025-04-30 05:25:00|||||||||77
1745991000000|2025-04-30 05:30:00|||||||||78
1745991300000|2025-04-30 05:35:00|10401.6|10399.6|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|338
1745991600000|2025-04-30 05:40:00|||||||||18
1745991900000|2025-04-30 05:45:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|145
1745992200000|2025-04-30 05:50:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|93
1745992500000|2025-04-30 05:55:00|10400.2|10398.2|10400|10398|10400.4|10398.4|10400|10398|686
1745992800000|2025-04-30 06:00:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|408
1745993100000|2025-04-30 06:05:00|10400|10398|10398.9|10396.9|10400|10398|10398.9|10396.9|959
1745993400000|2025-04-30 06:10:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|451
1745993700000|2025-04-30 06:15:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|270
1745994000000|2025-04-30 06:20:00|||||||||16
1745994300000|2025-04-30 06:25:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|519
1745994600000|2025-04-30 06:30:00|10398.9|10396.9|10398.5|10396.5|10399.2|10397.2|10398.5|10396.5|1175
1745994900000|2025-04-30 06:35:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|292
1745995200000|2025-04-30 06:40:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|396
1745995500000|2025-04-30 06:45:00|10398.5|10396.5|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|716
1745995800000|2025-04-30 06:50:00|10399.6|10397.6|10398.9|10396.9|10399.6|10397.6|10398.9|10396.9|777
1745996100000|2025-04-30 06:55:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|719
1745996400000|2025-04-30 07:00:00|10398.9|10396.9|10400.4|10398.4|10400.4|10398.4|10398.9|10396.9|790
1745996700000|2025-04-30 07:05:00|10400.2|10398.2|10400|10398|10400.4|10398.4|10400|10398|201
1745997000000|2025-04-30 07:10:00|10400.4|10398.4|10398.9|10396.9|10400.4|10398.4|10398.9|10396.9|1203
1745997300000|2025-04-30 07:15:00|10398.5|10396.5|10399.6|10397.6|10399.6|10397.6|10398.5|10396.5|940
1745997600000|2025-04-30 07:20:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|168
1745997900000|2025-04-30 07:25:00|10399.6|10397.6|10400|10398|10400.4|10398.4|10399.6|10397.6|273
1745998200000|2025-04-30 07:30:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|634
1745998500000|2025-04-30 07:35:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|421
1745998800000|2025-04-30 07:40:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|866
1745999100000|2025-04-30 07:45:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|153
1745999400000|2025-04-30 07:50:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|545
1745999700000|2025-04-30 07:55:00|10400|10398|10400|10398|10400.4|10398.4|10399.6|10397.6|791
1746000000000|2025-04-30 08:00:00|10399.6|10397.6|10400.8|10398.8|10401.6|10399.6|10399.6|10397.6|1533
1746000300000|2025-04-30 08:05:00|10401.2|10399.2|10400|10398|10401.2|10399.2|10399.6|10397.6|1386
1746000600000|2025-04-30 08:10:00|10399.8|10397.8|10400|10398|10400|10398|10399.6|10397.6|208
1746000900000|2025-04-30 08:15:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|199
1746001200000|2025-04-30 08:20:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|406
1746001500000|2025-04-30 08:25:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|1413
1746001800000|2025-04-30 08:30:00|10400.6|10398.6|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|752
1746002100000|2025-04-30 08:35:00|10400|10398|10400|10398|10400.4|10398.4|10399.6|10397.6|1289
1746002400000|2025-04-30 08:40:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|320
1746002700000|2025-04-30 08:45:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|453
1746003000000|2025-04-30 08:50:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|327
1746003300000|2025-04-30 08:55:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|611
1746003600000|2025-04-30 09:00:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|530
1746003900000|2025-04-30 09:05:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|753
1746004200000|2025-04-30 09:10:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.4|10398.4|396
1746004500000|2025-04-30 09:15:00|10401|10399|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|271
1746004800000|2025-04-30 09:20:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|196
1746005100000|2025-04-30 09:25:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|478
1746005400000|2025-04-30 09:30:00|||||||||407
1746005700000|2025-04-30 09:35:00|10401.6|10399.6|10400.8|10398.8|10401.6|10399.6|10400.8|10398.8|1645
1746006000000|2025-04-30 09:40:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|38
1746006300000|2025-04-30 09:45:00|||||||||3
1746006600000|2025-04-30 09:50:00|10400|10398|10400|10398|10400|10398|10400|10398|604
1746006900000|2025-04-30 09:55:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|1315
1746007200000|2025-04-30 10:00:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|948
1746007500000|2025-04-30 10:05:00|||||||||516
1746007800000|2025-04-30 10:10:00|10400.4|10398.4|10400.6|10398.6|10400.8|10398.8|10400.4|10398.4|1088
1746008100000|2025-04-30 10:15:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|78
1746008400000|2025-04-30 10:20:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|729
1746008700000|2025-04-30 10:25:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|1864
1746009000000|2025-04-30 10:30:00|10399.8|10397.8|10400|10398|10400|10398|10399.6|10397.6|666
1746009300000|2025-04-30 10:35:00|10399.6|10397.6|10400|10398|10400.4|10398.4|10399.6|10397.6|620
1746009600000|2025-04-30 10:40:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|148
1746009900000|2025-04-30 10:45:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|829
1746010200000|2025-04-30 10:50:00|||||||||344
1746010500000|2025-04-30 10:55:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|751
1746010800000|2025-04-30 11:00:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|563
1746011100000|2025-04-30 11:05:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|666
1746011400000|2025-04-30 11:10:00|||||||||365
1746011700000|2025-04-30 11:15:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|201
1746012000000|2025-04-30 11:20:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|734
1746012300000|2025-04-30 11:25:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|707
1746012600000|2025-04-30 11:30:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|1146
1746012900000|2025-04-30 11:35:00|10400.8|10398.8|10402|10400|10402|10400|10400.8|10398.8|2221
1746013200000|2025-04-30 11:40:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|1299
1746013500000|2025-04-30 11:45:00|10402|10400|10403.1|10401.1|10403.5|10401.5|10402|10400|1833
1746013800000|2025-04-30 11:50:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10402.8|10400.8|300
1746014100000|2025-04-30 11:55:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|393
1746014400000|2025-04-30 12:00:00|10402.4|10400.4|10402|10400|10402.8|10400.8|10402|10400|779
1746014700000|2025-04-30 12:05:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402|10400|3196
1746015000000|2025-04-30 12:10:00|10402|10400|10402.2|10400.2|10402.4|10400.4|10402|10400|2681
1746015300000|2025-04-30 12:15:00|10402.4|10400.4|10404.3|10402.3|10405.9|10403.9|10402.4|10400.4|7690
1746015600000|2025-04-30 12:20:00|10404.7|10402.7|10405.1|10403.1|10405.9|10403.9|10404.3|10402.3|5590
1746015900000|2025-04-30 12:25:00|10404.7|10402.7|10405.7|10403.7|10406.7|10404.7|10404.7|10402.7|3171
1746016200000|2025-04-30 12:30:00|10406.1|10404.1|10400.8|10398.8|10406.3|10404.3|10397.7|10395.7|10105
1746016500000|2025-04-30 12:35:00|10401.2|10399.2|10399.6|10397.6|10402|10400|10398.9|10396.9|12112
1746016800000|2025-04-30 12:40:00|10399.2|10397.2|10398.1|10396.1|10400|10398|10398.1|10396.1|10664
1746017100000|2025-04-30 12:45:00|10398.5|10396.5|10402.4|10400.4|10402.8|10400.8|10398.5|10396.5|9651
1746017400000|2025-04-30 12:50:00|10402|10400|10401.6|10399.6|10404.3|10402.3|10401.6|10399.6|6043
1746017700000|2025-04-30 12:55:00|10401.2|10399.2|10400.8|10398.8|10402|10400|10400.4|10398.4|5755
1746018000000|2025-04-30 13:00:00|10401.2|10399.2|10402.8|10400.8|10402.8|10400.8|10400.8|10398.8|5041
1746018300000|2025-04-30 13:05:00|10403.1|10401.1|10405.1|10403.1|10405.1|10403.1|10403.1|10401.1|4152
1746018600000|2025-04-30 13:10:00|10404.7|10402.7|10405.5|10403.5|10405.5|10403.5|10404.3|10402.3|4399
1746018900000|2025-04-30 13:15:00|10405.9|10403.9|10406.3|10404.3|10406.5|10404.5|10405.1|10403.1|2857
1746019200000|2025-04-30 13:20:00|10406.7|10404.7|10405.9|10403.9|10407.4|10405.4|10404.7|10402.7|11172
1746019500000|2025-04-30 13:25:00|10406.3|10404.3|10405.5|10403.5|10406.7|10404.7|10405.1|10403.1|3992
1746019800000|2025-04-30 13:30:00|10405.9|10403.9|10406.3|10404.3|10407.8|10405.8|10405.5|10403.5|10553
1746020100000|2025-04-30 13:35:00|10405.9|10403.9|10409|10407|10409|10407|10405.9|10403.9|6034
1746020400000|2025-04-30 13:40:00|10408.8|10406.8|10408.8|10406.8|10410.2|10408.2|10408.6|10406.6|4761
1746020700000|2025-04-30 13:45:00|10409|10407|10408.6|10406.6|10409.4|10407.4|10407.8|10405.8|6605
1746021000000|2025-04-30 13:50:00|10409|10407|10409|10407|10409.4|10407.4|10408.2|10406.2|4453
1746021300000|2025-04-30 13:55:00|10408.6|10406.6|10408|10406|10410.2|10408.2|10407.8|10405.8|4224
1746021600000|2025-04-30 14:00:00|10408.2|10406.2|10408.6|10406.6|10410|10408|10406.7|10404.7|5570
1746021900000|2025-04-30 14:05:00|10408.2|10406.2|10406.3|10404.3|10409|10407|10405.9|10403.9|4866
1746022200000|2025-04-30 14:10:00|10405.9|10403.9|10407.4|10405.4|10407.4|10405.4|10405.9|10403.9|6339
1746022500000|2025-04-30 14:15:00|10407.3|10405.3|10408.2|10406.2|10408.6|10406.6|10407.1|10405.1|6128
1746022800000|2025-04-30 14:20:00|10408.6|10406.6|10407.4|10405.4|10409|10407|10407.4|10405.4|3173
1746023100000|2025-04-30 14:25:00|10407.8|10405.8|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|2961
1746023400000|2025-04-30 14:30:00|10407.4|10405.4|10408.2|10406.2|10408.6|10406.6|10407.1|10405.1|4175
1746023700000|2025-04-30 14:35:00|10408|10406|10408.6|10406.6|10410.2|10408.2|10408|10406|4135
1746024000000|2025-04-30 14:40:00|10409|10407|10408.6|10406.6|10409|10407|10407.8|10405.8|4460
1746024300000|2025-04-30 14:45:00|10409|10407|10409.8|10407.8|10409.8|10407.8|10408.6|10406.6|3753
1746024600000|2025-04-30 14:50:00|10410.2|10408.2|10409.8|10407.8|10411.4|10409.4|10409.4|10407.4|3912
1746024900000|2025-04-30 14:55:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.4|10407.4|2024
1746025200000|2025-04-30 15:00:00|10410.2|10408.2|10410.2|10408.2|10411.4|10409.4|10409.4|10407.4|3996
1746025500000|2025-04-30 15:05:00|10409.8|10407.8|10408.6|10406.6|10410.2|10408.2|10408.6|10406.6|3223
1746025800000|2025-04-30 15:10:00|10408.2|10406.2|10409.4|10407.4|10409.8|10407.8|10407.8|10405.8|3992
1746026100000|2025-04-30 15:15:00|10409.8|10407.8|10408.6|10406.6|10409.8|10407.8|10408.6|10406.6|2070
1746026400000|2025-04-30 15:20:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|2571
1746026700000|2025-04-30 15:25:00|10409.8|10407.8|10410.6|10408.6|10411|10409|10409.4|10407.4|2611
1746027000000|2025-04-30 15:30:00|10410.2|10408.2|10410.2|10408.2|10411|10409|10409.8|10407.8|2893
1746027300000|2025-04-30 15:35:00|10409.8|10407.8|10409.4|10407.4|10410.6|10408.6|10409.4|10407.4|3570
1746027600000|2025-04-30 15:40:00|10409.6|10407.6|10408.2|10406.2|10409.6|10407.6|10408.2|10406.2|2173
1746027900000|2025-04-30 15:45:00|10408.6|10406.6|10409|10407|10409|10407|10408.2|10406.2|3004
1746028200000|2025-04-30 15:50:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10409|10407|2987
1746028500000|2025-04-30 15:55:00|10409|10407|10408.2|10406.2|10409.4|10407.4|10408.2|10406.2|3726
1746028800000|2025-04-30 16:00:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|3533
1746029100000|2025-04-30 16:05:00|10407.1|10405.1|10406.7|10404.7|10407.1|10405.1|10405.5|10403.5|2979
1746029400000|2025-04-30 16:10:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10405.5|10403.5|3617
1746029700000|2025-04-30 16:15:00|10406.7|10404.7|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|2819
1746030000000|2025-04-30 16:20:00|10406.7|10404.7|10405.9|10403.9|10406.7|10404.7|10405.9|10403.9|2052
1746030300000|2025-04-30 16:25:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10405.9|10403.9|3113
1746030600000|2025-04-30 16:30:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|1481
1746030900000|2025-04-30 16:35:00|10407.1|10405.1|10406.7|10404.7|10407.4|10405.4|10406.7|10404.7|1811
1746031200000|2025-04-30 16:40:00|||||||||966
1746031500000|2025-04-30 16:45:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|1052
1746031800000|2025-04-30 16:50:00|10407.1|10405.1|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|2608
1746032100000|2025-04-30 16:55:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|639
1746032400000|2025-04-30 17:00:00|10407.1|10405.1|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|585
1746032700000|2025-04-30 17:05:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.1|10404.1|1186
1746033000000|2025-04-30 17:10:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|1416
1746033300000|2025-04-30 17:15:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|1607
1746033600000|2025-04-30 17:20:00|10407.1|10405.1|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|3702
1746033900000|2025-04-30 17:25:00|10406.3|10404.3|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|1594
1746034200000|2025-04-30 17:30:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10406.7|10404.7|2696
1746034500000|2025-04-30 17:35:00|10406.7|10404.7|10407.8|10405.8|10408.2|10406.2|10406.7|10404.7|1613
1746034800000|2025-04-30 17:40:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|453
1746035100000|2025-04-30 17:45:00|10408.2|10406.2|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|1634
1746035400000|2025-04-30 17:50:00|10408.6|10406.6|10409|10407|10409|10407|10408.6|10406.6|1956
1746035700000|2025-04-30 17:55:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10409|10407|3498
1746036000000|2025-04-30 18:00:00|10409.4|10407.4|10409.8|10407.8|10410.2|10408.2|10409|10407|1748
1746036300000|2025-04-30 18:05:00|10410.2|10408.2|10409|10407|10410.2|10408.2|10405.9|10403.9|6397
1746036600000|2025-04-30 18:10:00|10408.6|10406.6|10408.2|10406.2|10409.4|10407.4|10408.2|10406.2|3322
1746036900000|2025-04-30 18:15:00|10407.8|10405.8|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|1944
1746037200000|2025-04-30 18:20:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.4|10405.4|2500
1746037500000|2025-04-30 18:25:00|10408.2|10406.2|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|874
1746037800000|2025-04-30 18:30:00|10408.6|10406.6|10408.2|10406.2|10409|10407|10407.8|10405.8|1938
1746038100000|2025-04-30 18:35:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|1175
1746038400000|2025-04-30 18:40:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|2036
1746038700000|2025-04-30 18:45:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.4|10405.4|2022
1746039000000|2025-04-30 18:50:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.4|10405.4|2250
1746039300000|2025-04-30 18:55:00|10408.2|10406.2|10408.2|10406.2|10409|10407|10407.8|10405.8|3007
1746039600000|2025-04-30 19:00:00|10408.6|10406.6|10409.8|10407.8|10409.8|10407.8|10408.2|10406.2|4454
1746039900000|2025-04-30 19:05:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|5305
1746040200000|2025-04-30 19:10:00|10411|10409|10410.6|10408.6|10411|10409|10410.6|10408.6|2479
1746040500000|2025-04-30 19:15:00|10411|10409|10411.7|10409.7|10411.7|10409.7|10410.6|10408.6|2440
1746040800000|2025-04-30 19:20:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|2657
1746041100000|2025-04-30 19:25:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.1|10410.1|5495
1746041400000|2025-04-30 19:30:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|5528
1746041700000|2025-04-30 19:35:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411|10409|7227
1746042000000|2025-04-30 19:40:00|10412.1|10410.1|10412.9|10410.9|10413.3|10411.3|10411.7|10409.7|4637
1746042300000|2025-04-30 19:45:00|10412.5|10410.5|10413.7|10411.7|10413.7|10411.7|10412.5|10410.5|6522
1746042600000|2025-04-30 19:50:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|9933
1746042900000|2025-04-30 19:55:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10411.4|10409.4|19018
1746043200000|2025-04-30 20:00:00|10413.7|10411.7|10412.5|10410.5|10414.5|10412.5|10411.7|10409.7|14924
1746043500000|2025-04-30 20:05:00|10412.3|10410.3|10411|10409|10412.9|10410.9|10411|10409|6066
1746043800000|2025-04-30 20:10:00|10411.4|10409.4|10410.6|10408.6|10411.4|10409.4|10410.2|10408.2|3943
1746044100000|2025-04-30 20:15:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|3074
1746044400000|2025-04-30 20:20:00|10410.6|10408.6|10409.4|10407.4|10410.6|10408.6|10409.4|10407.4|2357
1746044700000|2025-04-30 20:25:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10408.2|10406.2|5786
1746045000000|2025-04-30 20:30:00|10409|10407|10408.6|10406.6|10409|10407|10408.6|10406.6|2106
1746045300000|2025-04-30 20:35:00|10408.2|10406.2|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|2039
1746045600000|2025-04-30 20:40:00|10408.6|10406.6|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|2146
1746045900000|2025-04-30 20:45:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|2702
1746046200000|2025-04-30 20:50:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|3966
1746046500000|2025-04-30 20:55:00|10410.2|10408.2|10410.4|10408.4|10411|10409|10409.8|10407.8|5603
1746050400000|2025-04-30 22:00:00|10409|10407|10409|10407|10409.4|10407.4|10408.2|10406.2|582
1746050700000|2025-04-30 22:05:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10408.6|10406.6|242
1746051000000|2025-04-30 22:10:00|10408.8|10406.8|10409|10407|10409|10407|10408.8|10406.8|67
1746051300000|2025-04-30 22:15:00|10408.8|10406.8|10409|10407|10409|10407|10408.6|10406.6|392
1746051600000|2025-04-30 22:20:00|10409.2|10407.2|10409|10407|10409.2|10407.2|10409|10407|94
1746051900000|2025-04-30 22:25:00|||||||||21
1746052200000|2025-04-30 22:30:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|74
1746052500000|2025-04-30 22:35:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|661
1746052800000|2025-04-30 22:40:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409|10407|213
1746053100000|2025-04-30 22:45:00|10409|10407|10408.6|10406.6|10409|10407|10408.6|10406.6|82
1746053400000|2025-04-30 22:50:00|10409|10407|10409|10407|10409|10407|10409|10407|72
1746053700000|2025-04-30 22:55:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|178
1746054000000|2025-04-30 23:00:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|674
1746054300000|2025-04-30 23:05:00|||||||||16
1746054600000|2025-04-30 23:10:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|65
1746054900000|2025-04-30 23:15:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.4|10406.4|20
1746055500000|2025-04-30 23:25:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|104
1746055800000|2025-04-30 23:30:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|1064
1746056100000|2025-04-30 23:35:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|51
1746056400000|2025-04-30 23:40:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|482
1746056700000|2025-04-30 23:45:00|||||||||144
1746057000000|2025-04-30 23:50:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|285
1746057300000|2025-04-30 23:55:00|||||||||81
1746057600000|2025-05-01 00:00:00|10408|10406|10408.2|10406.2|10408.6|10406.6|10408|10406|751
1746057900000|2025-05-01 00:05:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|221
1746058200000|2025-05-01 00:10:00|10408.4|10406.4|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|436
1746058500000|2025-05-01 00:15:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|115
1746058800000|2025-05-01 00:20:00|10408.2|10406.2|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|547
1746059100000|2025-05-01 00:25:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.5|10404.5|100
1746059400000|2025-05-01 00:30:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|859
1746059700000|2025-05-01 00:35:00|||||||||204
1746060000000|2025-05-01 00:40:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|295
1746060300000|2025-05-01 00:45:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|465
1746060600000|2025-05-01 00:50:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|539
1746060900000|2025-05-01 00:55:00|10408.2|10406.2|10408|10406|10408.2|10406.2|10407.8|10405.8|242
1746061200000|2025-05-01 01:00:00|10407.8|10405.8|10407.8|10405.8|10408|10406|10407.8|10405.8|67
1746061500000|2025-05-01 01:05:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|43
1746061800000|2025-05-01 01:10:00|10408|10406|10407.8|10405.8|10408|10406|10407.8|10405.8|12
1746062100000|2025-05-01 01:15:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|86
1746062400000|2025-05-01 01:20:00|||||||||11
1746062700000|2025-05-01 01:25:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|102
1746063000000|2025-05-01 01:30:00|10407.4|10405.4|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|715
1746063300000|2025-05-01 01:35:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|930
1746063600000|2025-05-01 01:40:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|336
1746063900000|2025-05-01 01:45:00|10407.3|10405.3|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|132
1746064200000|2025-05-01 01:50:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|300
1746064500000|2025-05-01 01:55:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|95
1746064800000|2025-05-01 02:00:00|10406.9|10404.9|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|86
1746065100000|2025-05-01 02:05:00|10407.1|10405.1|10406.9|10404.9|10407.1|10405.1|10406.7|10404.7|58
1746065400000|2025-05-01 02:10:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|25
1746065700000|2025-05-01 02:15:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|401
1746066000000|2025-05-01 02:20:00|||||||||124
1746066300000|2025-05-01 02:25:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|128
1746066600000|2025-05-01 02:30:00|10407.1|10405.1|10407.3|10405.3|10407.4|10405.4|10407.1|10405.1|180
1746066900000|2025-05-01 02:35:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|102
1746067200000|2025-05-01 02:40:00|10407.1|10405.1|10407.1|10405.1|10407.3|10405.3|10407.1|10405.1|109
1746067500000|2025-05-01 02:45:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|190
1746067800000|2025-05-01 02:50:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|149
1746068100000|2025-05-01 02:55:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|153
1746068400000|2025-05-01 03:00:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|248
1746068700000|2025-05-01 03:05:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|134
1746069000000|2025-05-01 03:10:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|142
1746069300000|2025-05-01 03:15:00|||||||||27
1746069600000|2025-05-01 03:20:00|10407.1|10405.1|10407.1|10405.1|10407.3|10405.3|10407.1|10405.1|28
1746069900000|2025-05-01 03:25:00|||||||||55
1746070200000|2025-05-01 03:30:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|446
1746070500000|2025-05-01 03:35:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|64
1746070800000|2025-05-01 03:40:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|149
1746071100000|2025-05-01 03:45:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|196
1746071400000|2025-05-01 03:50:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|85
1746071700000|2025-05-01 03:55:00|||||||||273
1746072000000|2025-05-01 04:00:00|||||||||36
1746072300000|2025-05-01 04:05:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|24
1746072600000|2025-05-01 04:10:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|92
1746072900000|2025-05-01 04:15:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10408|10406|114
1746073200000|2025-05-01 04:20:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|180
1746073500000|2025-05-01 04:25:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|459
1746073800000|2025-05-01 04:30:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|426
1746074100000|2025-05-01 04:35:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|40
1746075000000|2025-05-01 04:50:00|||||||||5
1746075300000|2025-05-01 04:55:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|127
1746075600000|2025-05-01 05:00:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|70
1746075900000|2025-05-01 05:05:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|62
1746076200000|2025-05-01 05:10:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|227
1746076500000|2025-05-01 05:15:00|10406.9|10404.9|10407.1|10405.1|10407.1|10405.1|10406.9|10404.9|21
1746076800000|2025-05-01 05:20:00|||||||||4
1746077100000|2025-05-01 05:25:00|10406.7|10404.7|10406.5|10404.5|10407.1|10405.1|10406.3|10404.3|652
1746077400000|2025-05-01 05:30:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|12
1746077700000|2025-05-01 05:35:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|161
1746078000000|2025-05-01 05:40:00|10407.3|10405.3|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|286
1746078300000|2025-05-01 05:45:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|64
1746078600000|2025-05-01 05:50:00|||||||||2
1746078900000|2025-05-01 05:55:00|||||||||7
1746079200000|2025-05-01 06:00:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|140
1746079500000|2025-05-01 06:05:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.4|10405.4|738
1746079800000|2025-05-01 06:10:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|444
1746080100000|2025-05-01 06:15:00|10409|10407|10409|10407|10409|10407|10409|10407|348
1746080400000|2025-05-01 06:20:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.2|10406.2|220
1746080700000|2025-05-01 06:25:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10
1746081000000|2025-05-01 06:30:00|10408.6|10406.6|10407.1|10405.1|10408.6|10406.6|10407.1|10405.1|1088
1746081300000|2025-05-01 06:35:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|143
1746081600000|2025-05-01 06:40:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|392
1746081900000|2025-05-01 06:45:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.4|10405.4|536
1746082200000|2025-05-01 06:50:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|805
1746082500000|2025-05-01 06:55:00|||||||||134
1746082800000|2025-05-01 07:00:00|10408.2|10406.2|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|556
1746083100000|2025-05-01 07:05:00|10409.8|10407.8|10409.4|10407.4|10410.2|10408.2|10409.4|10407.4|1779
1746083400000|2025-05-01 07:10:00|10409|10407|10409.4|10407.4|10409.8|10407.8|10409|10407|227
1746083700000|2025-05-01 07:15:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|226
1746084000000|2025-05-01 07:20:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|248
1746084300000|2025-05-01 07:25:00|10409|10407|10409|10407|10409|10407|10409|10407|16
1746084600000|2025-05-01 07:30:00|10409.4|10407.4|10408.6|10406.6|10409.4|10407.4|10408.6|10406.6|1086
1746084900000|2025-05-01 07:35:00|10409|10407|10409|10407|10409|10407|10409|10407|379
1746085200000|2025-05-01 07:40:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10409|10407|247
1746085500000|2025-05-01 07:45:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10409.2|10407.2|390
1746085800000|2025-05-01 07:50:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|60
1746086100000|2025-05-01 07:55:00|10409.6|10407.6|10410.2|10408.2|10410.2|10408.2|10409.6|10407.6|34
1746086400000|2025-05-01 08:00:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|283
1746086700000|2025-05-01 08:05:00|||||||||56
1746087000000|2025-05-01 08:10:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411|10409|586
1746087300000|2025-05-01 08:15:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|192
1746087600000|2025-05-01 08:20:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|225
1746087900000|2025-05-01 08:25:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|922
1746088200000|2025-05-01 08:30:00|10410.6|10408.6|10411|10409|10411.4|10409.4|10410.6|10408.6|180
1746088500000|2025-05-01 08:35:00|||||||||34
1746088800000|2025-05-01 08:40:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10411|10409|393
1746089100000|2025-05-01 08:45:00|10411|10409|10411|10409|10411|10409|10411|10409|67
1746089400000|2025-05-01 08:50:00|10411.2|10409.2|10411.4|10409.4|10411.7|10409.7|10411.2|10409.2|441
1746089700000|2025-05-01 08:55:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|229
1746090000000|2025-05-01 09:00:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|344
1746090300000|2025-05-01 09:05:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|263
1746090600000|2025-05-01 09:10:00|||||||||1
1746090900000|2025-05-01 09:15:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|346
1746091200000|2025-05-01 09:20:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|861
1746091500000|2025-05-01 09:25:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|411
1746091800000|2025-05-01 09:30:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|1853
1746092100000|2025-05-01 09:35:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|584
1746092400000|2025-05-01 09:40:00|10411|10409|10410.2|10408.2|10411|10409|10410.2|10408.2|437
1746092700000|2025-05-01 09:45:00|10410|10408|10410.2|10408.2|10410.2|10408.2|10410|10408|107
1746093000000|2025-05-01 09:50:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|381
1746093300000|2025-05-01 09:55:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|817
1746093600000|2025-05-01 10:00:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|336
1746093900000|2025-05-01 10:05:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|663
1746094200000|2025-05-01 10:10:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|377
1746094500000|2025-05-01 10:15:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.2|10408.2|1109
1746094800000|2025-05-01 10:20:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|403
1746095100000|2025-05-01 10:25:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|1222
1746095400000|2025-05-01 10:30:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1222
1746095700000|2025-05-01 10:35:00|10412.1|10410.1|10412.9|10410.9|10413.3|10411.3|10412.1|10410.1|1457
1746096000000|2025-05-01 10:40:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|981
1746096300000|2025-05-01 10:45:00|10412.9|10410.9|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|671
1746096600000|2025-05-01 10:50:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|651
1746096900000|2025-05-01 10:55:00|10412.5|10410.5|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|527
1746097200000|2025-05-01 11:00:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|997
1746097500000|2025-05-01 11:05:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|567
1746097800000|2025-05-01 11:10:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|182
1746098100000|2025-05-01 11:15:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|871
1746098400000|2025-05-01 11:20:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|1022
1746098700000|2025-05-01 11:25:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1085
1746099000000|2025-05-01 11:30:00|10414.3|10412.3|10413.7|10411.7|10414.5|10412.5|10413.3|10411.3|1630
1746099300000|2025-05-01 11:35:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|884
1746099600000|2025-05-01 11:40:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|1577
1746099900000|2025-05-01 11:45:00|10414.1|10412.1|10414.1|10412.1|10414.3|10412.3|10413.7|10411.7|1443
1746100200000|2025-05-01 11:50:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|509
1746100500000|2025-05-01 11:55:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|1456
1746100800000|2025-05-01 12:00:00|10414.9|10412.9|10414.5|10412.5|10415.6|10413.6|10414.1|10412.1|1872
1746101100000|2025-05-01 12:05:00|10414.1|10412.1|10413.7|10411.7|10414.5|10412.5|10413.3|10411.3|1732
1746101400000|2025-05-01 12:10:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.5|10410.5|1984
1746101700000|2025-05-01 12:15:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|960
1746102000000|2025-05-01 12:20:00|10412.9|10410.9|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|4266
1746102300000|2025-05-01 12:25:00|10412.9|10410.9|10413.3|10411.3|10413.7|10411.7|10412.5|10410.5|3060
1746102600000|2025-05-01 12:30:00|10416.6|10414.6|10418.4|10416.4|10419.6|10417.6|10413.7|10411.7|13167
1746102900000|2025-05-01 12:35:00|10418.8|10416.8|10418|10416|10419.6|10417.6|10417.2|10415.2|6992
1746103200000|2025-05-01 12:40:00|10417.6|10415.6|10415.6|10413.6|10418|10416|10415.6|10413.6|4398
1746103500000|2025-05-01 12:45:00|10416|10414|10415.3|10413.3|10416|10414|10413.7|10411.7|5481
1746103800000|2025-05-01 12:50:00|10414.9|10412.9|10414.5|10412.5|10415.6|10413.6|10414.1|10412.1|3973
1746104100000|2025-05-01 12:55:00|10414.1|10412.1|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|4008
1746104400000|2025-05-01 13:00:00|10414.9|10412.9|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|4396
1746104700000|2025-05-01 13:05:00|10414.9|10412.9|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|2276
1746105000000|2025-05-01 13:10:00|10415.3|10413.3|10415.6|10413.6|10416.4|10414.4|10414.9|10412.9|2645
1746105300000|2025-05-01 13:15:00|10415.3|10413.3|10417.2|10415.2|10417.6|10415.6|10415.3|10413.3|3478
1746105600000|2025-05-01 13:20:00|10417.6|10415.6|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|2676
1746105900000|2025-05-01 13:25:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|2882
1746106200000|2025-05-01 13:30:00|10418|10416|10418|10416|10418.4|10416.4|10417.6|10415.6|3463
1746106500000|2025-05-01 13:35:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|1835
1746106800000|2025-05-01 13:40:00|10418|10416|10418|10416|10418.8|10416.8|10417.6|10415.6|2641
1746107100000|2025-05-01 13:45:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10417.2|10415.2|3775
1746107400000|2025-05-01 13:50:00|10417.6|10415.6|10418.8|10416.8|10418.8|10416.8|10417.6|10415.6|1660
1746107700000|2025-05-01 13:55:00|10419|10417|10419|10417|10419|10417|10418.4|10416.4|2674
1746108000000|2025-05-01 14:00:00|10415.6|10413.6|10411.7|10409.7|10418|10416|10410.6|10408.6|9748
1746108300000|2025-05-01 14:05:00|10412.1|10410.1|10411.7|10409.7|10412.9|10410.9|10411|10409|6449
1746108600000|2025-05-01 14:10:00|10411.4|10409.4|10410.2|10408.2|10411.4|10409.4|10410.2|10408.2|8728
1746108900000|2025-05-01 14:15:00|10410.6|10408.6|10408.6|10406.6|10410.6|10408.6|10408.6|10406.6|3144
1746109200000|2025-05-01 14:20:00|10409|10407|10407.8|10405.8|10409|10407|10407.4|10405.4|3673
1746109500000|2025-05-01 14:25:00|10407.6|10405.6|10405.5|10403.5|10407.8|10405.8|10405.1|10403.1|5451
1746109800000|2025-05-01 14:30:00|10405.1|10403.1|10405.5|10403.5|10405.9|10403.9|10405.1|10403.1|6645
1746110100000|2025-05-01 14:35:00|10405.1|10403.1|10403.5|10401.5|10405.5|10403.5|10402.4|10400.4|5256
1746110400000|2025-05-01 14:40:00|10403.1|10401.1|10402.8|10400.8|10403.9|10401.9|10402.4|10400.4|3524
1746110700000|2025-05-01 14:45:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402|10400|1856
1746111000000|2025-05-01 14:50:00|10403.5|10401.5|10402.8|10400.8|10403.9|10401.9|10402.4|10400.4|4413
1746111300000|2025-05-01 14:55:00|10402.4|10400.4|10401.6|10399.6|10402.4|10400.4|10401.2|10399.2|8886
1746111600000|2025-05-01 15:00:00|10402|10400|10401.2|10399.2|10402.4|10400.4|10400.8|10398.8|4670
1746111900000|2025-05-01 15:05:00|10401|10399|10401.6|10399.6|10402|10400|10400.8|10398.8|2127
1746112200000|2025-05-01 15:10:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10400.4|10398.4|3845
1746112500000|2025-05-01 15:15:00|10400.8|10398.8|10399.6|10397.6|10400.8|10398.8|10399.2|10397.2|5897
1746112800000|2025-05-01 15:20:00|10399.2|10397.2|10398.5|10396.5|10399.2|10397.2|10397.3|10395.3|5277
1746113100000|2025-05-01 15:25:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|4646
1746113400000|2025-05-01 15:30:00|10398.9|10396.9|10398.1|10396.1|10399.2|10397.2|10397.7|10395.7|5508
1746113700000|2025-05-01 15:35:00|10397.7|10395.7|10396.9|10394.9|10398.1|10396.1|10396.9|10394.9|2208
1746114000000|2025-05-01 15:40:00|10397.3|10395.3|10396.5|10394.5|10397.3|10395.3|10395.7|10393.7|3377
1746114300000|2025-05-01 15:45:00|10396.1|10394.1|10397.3|10395.3|10397.3|10395.3|10396.1|10394.1|3691
1746114600000|2025-05-01 15:50:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|4426
1746114900000|2025-05-01 15:55:00|10397.7|10395.7|10398.9|10396.9|10398.9|10396.9|10397.3|10395.3|3698
1746115200000|2025-05-01 16:00:00|10398.5|10396.5|10397.3|10395.3|10398.9|10396.9|10396.5|10394.5|10356
1746115500000|2025-05-01 16:05:00|10396.9|10394.9|10395.7|10393.7|10396.9|10394.9|10395.7|10393.7|3461
1746115800000|2025-05-01 16:10:00|10396.1|10394.1|10397.7|10395.7|10398.1|10396.1|10396.1|10394.1|8731
1746116100000|2025-05-01 16:15:00|10397.3|10395.3|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|2181
1746116400000|2025-05-01 16:20:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|2252
1746116700000|2025-05-01 16:25:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10395.7|10393.7|3004
1746117000000|2025-05-01 16:30:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|1533
1746117300000|2025-05-01 16:35:00|10396.9|10394.9|10397.7|10395.7|10397.7|10395.7|10396.5|10394.5|3832
1746117600000|2025-05-01 16:40:00|10398.1|10396.1|10397.3|10395.3|10398.1|10396.1|10397.3|10395.3|1758
1746117900000|2025-05-01 16:45:00|10397.7|10395.7|10398.5|10396.5|10398.5|10396.5|10397.3|10395.3|3825
1746118200000|2025-05-01 16:50:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.1|10396.1|2912
1746118500000|2025-05-01 16:55:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1582
1746118800000|2025-05-01 17:00:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1704
1746119100000|2025-05-01 17:05:00|10399.2|10397.2|10398.1|10396.1|10399.2|10397.2|10398.1|10396.1|953
1746119400000|2025-05-01 17:10:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|2289
1746119700000|2025-05-01 17:15:00|10398.3|10396.3|10397.7|10395.7|10398.5|10396.5|10397.7|10395.7|910
1746120000000|2025-05-01 17:20:00|||||||||493
1746120300000|2025-05-01 17:25:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|1459
1746120600000|2025-05-01 17:30:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|1411
1746120900000|2025-05-01 17:35:00|10397.3|10395.3|10396.5|10394.5|10397.7|10395.7|10396.5|10394.5|1605
1746121200000|2025-05-01 17:40:00|10396.9|10394.9|10394.2|10392.2|10396.9|10394.9|10394.2|10392.2|5534
1746121500000|2025-05-01 17:45:00|10394.6|10392.6|10392.2|10390.2|10394.6|10392.6|10392.2|10390.2|3262
1746121800000|2025-05-01 17:50:00|10391.8|10389.8|10391.4|10389.4|10392.6|10390.6|10391.4|10389.4|5512
1746122100000|2025-05-01 17:55:00|10391|10389|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|3968
1746122400000|2025-05-01 18:00:00|10390.6|10388.6|10388.3|10386.3|10390.6|10388.6|10388.3|10386.3|8307
1746122700000|2025-05-01 18:05:00|10388.7|10386.7|10389.9|10387.9|10389.9|10387.9|10388.7|10386.7|2624
1746123000000|2025-05-01 18:10:00|10390.3|10388.3|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|3305
1746123300000|2025-05-01 18:15:00|10389.9|10387.9|10388.3|10386.3|10390.1|10388.1|10388.3|10386.3|3415
1746123600000|2025-05-01 18:20:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10387.5|10385.5|4168
1746123900000|2025-05-01 18:25:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|2764
1746124200000|2025-05-01 18:30:00|10388.7|10386.7|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|2490
1746124500000|2025-05-01 18:35:00|10389.9|10387.9|10391.4|10389.4|10391.4|10389.4|10389.9|10387.9|2152
1746124800000|2025-05-01 18:40:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|1029
1746125100000|2025-05-01 18:45:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|4136
1746125400000|2025-05-01 18:50:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|6669
1746125700000|2025-05-01 18:55:00|10391.2|10389.2|10391.8|10389.8|10392.2|10390.2|10390.6|10388.6|4951
1746126000000|2025-05-01 19:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391|10389|4689
1746126300000|2025-05-01 19:05:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1590
1746126600000|2025-05-01 19:10:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|1408
1746126900000|2025-05-01 19:15:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|491
1746127200000|2025-05-01 19:20:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|1882
1746127500000|2025-05-01 19:25:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|1290
1746127800000|2025-05-01 19:30:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1319
1746128100000|2025-05-01 19:35:00|10390.6|10388.6|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|2079
1746128400000|2025-05-01 19:40:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391|10389|1795
1746128700000|2025-05-01 19:45:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|597
1746129000000|2025-05-01 19:50:00|10390.6|10388.6|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|958
1746129300000|2025-05-01 19:55:00|10392.2|10390.2|10391.8|10389.8|10393|10391|10391.8|10389.8|3404
1746129600000|2025-05-01 20:00:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|5465
1746129900000|2025-05-01 20:05:00|10392.6|10390.6|10393|10391|10393|10391|10392.2|10390.2|6221
1746130200000|2025-05-01 20:10:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|5122
1746130500000|2025-05-01 20:15:00|10393.4|10391.4|10391.8|10389.8|10393.4|10391.4|10391.8|10389.8|3189
1746130800000|2025-05-01 20:20:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|4133
1746131100000|2025-05-01 20:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|1307
1746131400000|2025-05-01 20:30:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10391.8|10389.8|1463
1746131700000|2025-05-01 20:35:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|555
1746132000000|2025-05-01 20:40:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|1353
1746132300000|2025-05-01 20:45:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|1854
1746132600000|2025-05-01 20:50:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|644
1746132900000|2025-05-01 20:55:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|836
1746136800000|2025-05-01 22:00:00|10390.6|10388.6|10392.2|10390.2|10392.2|10390.2|10390.6|10388.6|665
1746137100000|2025-05-01 22:05:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|153
1746137400000|2025-05-01 22:10:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|336
1746137700000|2025-05-01 22:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|28
1746138000000|2025-05-01 22:20:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|22
1746138300000|2025-05-01 22:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|116
1746138600000|2025-05-01 22:30:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|137
1746138900000|2025-05-01 22:35:00|10392.6|10390.6|10392.4|10390.4|10392.6|10390.6|10392.2|10390.2|65
1746139200000|2025-05-01 22:40:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|23
1746139500000|2025-05-01 22:45:00|10392.8|10390.8|10392.8|10390.8|10392.8|10390.8|10392.8|10390.8|170
1746139800000|2025-05-01 22:50:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|62
1746140100000|2025-05-01 22:55:00|10391.8|10389.8|10393|10391|10393|10391|10391.8|10389.8|45
1746140400000|2025-05-01 23:00:00|||||||||161
1746141300000|2025-05-01 23:15:00|||||||||119
1746141600000|2025-05-01 23:20:00|||||||||33
1746141900000|2025-05-01 23:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|45
1746142200000|2025-05-01 23:30:00|||||||||35
1746142500000|2025-05-01 23:35:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|201
1746142800000|2025-05-01 23:40:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|240
1746143100000|2025-05-01 23:45:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|76
1746143400000|2025-05-01 23:50:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|109
1746143700000|2025-05-01 23:55:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.2|10391.2|195
1746057600000|2025-05-01 00:00:00|10408|10406|10408.2|10406.2|10408.6|10406.6|10408|10406|751
1746057900000|2025-05-01 00:05:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|221
1746058200000|2025-05-01 00:10:00|10408.4|10406.4|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|436
1746058500000|2025-05-01 00:15:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|115
1746058800000|2025-05-01 00:20:00|10408.2|10406.2|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|547
1746059100000|2025-05-01 00:25:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.5|10404.5|100
1746059400000|2025-05-01 00:30:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|859
1746059700000|2025-05-01 00:35:00|||||||||204
1746060000000|2025-05-01 00:40:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|295
1746060300000|2025-05-01 00:45:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|465
1746060600000|2025-05-01 00:50:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|539
1746060900000|2025-05-01 00:55:00|10408.2|10406.2|10408|10406|10408.2|10406.2|10407.8|10405.8|242
1746061200000|2025-05-01 01:00:00|10407.8|10405.8|10407.8|10405.8|10408|10406|10407.8|10405.8|67
1746061500000|2025-05-01 01:05:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|43
1746061800000|2025-05-01 01:10:00|10408|10406|10407.8|10405.8|10408|10406|10407.8|10405.8|12
1746062100000|2025-05-01 01:15:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|86
1746062400000|2025-05-01 01:20:00|||||||||11
1746062700000|2025-05-01 01:25:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|102
1746063000000|2025-05-01 01:30:00|10407.4|10405.4|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|715
1746063300000|2025-05-01 01:35:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|930
1746063600000|2025-05-01 01:40:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|336
1746063900000|2025-05-01 01:45:00|10407.3|10405.3|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|132
1746064200000|2025-05-01 01:50:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|300
1746064500000|2025-05-01 01:55:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|95
1746064800000|2025-05-01 02:00:00|10406.9|10404.9|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|86
1746065100000|2025-05-01 02:05:00|10407.1|10405.1|10406.9|10404.9|10407.1|10405.1|10406.7|10404.7|58
1746065400000|2025-05-01 02:10:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|25
1746065700000|2025-05-01 02:15:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|401
1746066000000|2025-05-01 02:20:00|||||||||124
1746066300000|2025-05-01 02:25:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|128
1746066600000|2025-05-01 02:30:00|10407.1|10405.1|10407.3|10405.3|10407.4|10405.4|10407.1|10405.1|180
1746066900000|2025-05-01 02:35:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|102
1746067200000|2025-05-01 02:40:00|10407.1|10405.1|10407.1|10405.1|10407.3|10405.3|10407.1|10405.1|109
1746067500000|2025-05-01 02:45:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|190
1746067800000|2025-05-01 02:50:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|149
1746068100000|2025-05-01 02:55:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|153
1746068400000|2025-05-01 03:00:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|248
1746068700000|2025-05-01 03:05:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|134
1746069000000|2025-05-01 03:10:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|142
1746069300000|2025-05-01 03:15:00|||||||||27
1746069600000|2025-05-01 03:20:00|10407.1|10405.1|10407.1|10405.1|10407.3|10405.3|10407.1|10405.1|28
1746069900000|2025-05-01 03:25:00|||||||||55
1746070200000|2025-05-01 03:30:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|446
1746070500000|2025-05-01 03:35:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|64
1746070800000|2025-05-01 03:40:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|149
1746071100000|2025-05-01 03:45:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|196
1746071400000|2025-05-01 03:50:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|85
1746071700000|2025-05-01 03:55:00|||||||||273
1746072000000|2025-05-01 04:00:00|||||||||36
1746072300000|2025-05-01 04:05:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|24
1746072600000|2025-05-01 04:10:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|92
1746072900000|2025-05-01 04:15:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10408|10406|114
1746073200000|2025-05-01 04:20:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|180
1746073500000|2025-05-01 04:25:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|459
1746073800000|2025-05-01 04:30:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|426
1746074100000|2025-05-01 04:35:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|40
1746075000000|2025-05-01 04:50:00|||||||||5
1746075300000|2025-05-01 04:55:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|127
1746075600000|2025-05-01 05:00:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|70
1746075900000|2025-05-01 05:05:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|62
1746076200000|2025-05-01 05:10:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|227
1746076500000|2025-05-01 05:15:00|10406.9|10404.9|10407.1|10405.1|10407.1|10405.1|10406.9|10404.9|21
1746076800000|2025-05-01 05:20:00|||||||||4
1746077100000|2025-05-01 05:25:00|10406.7|10404.7|10406.5|10404.5|10407.1|10405.1|10406.3|10404.3|652
1746077400000|2025-05-01 05:30:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|12
1746077700000|2025-05-01 05:35:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|161
1746078000000|2025-05-01 05:40:00|10407.3|10405.3|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|286
1746078300000|2025-05-01 05:45:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|64
1746078600000|2025-05-01 05:50:00|||||||||2
1746078900000|2025-05-01 05:55:00|||||||||7
1746079200000|2025-05-01 06:00:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|140
1746079500000|2025-05-01 06:05:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.4|10405.4|738
1746079800000|2025-05-01 06:10:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|444
1746080100000|2025-05-01 06:15:00|10409|10407|10409|10407|10409|10407|10409|10407|348
1746080400000|2025-05-01 06:20:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.2|10406.2|220
1746080700000|2025-05-01 06:25:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10
1746081000000|2025-05-01 06:30:00|10408.6|10406.6|10407.1|10405.1|10408.6|10406.6|10407.1|10405.1|1088
1746081300000|2025-05-01 06:35:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|143
1746081600000|2025-05-01 06:40:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|392
1746081900000|2025-05-01 06:45:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.4|10405.4|536
1746082200000|2025-05-01 06:50:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|805
1746082500000|2025-05-01 06:55:00|||||||||134
1746082800000|2025-05-01 07:00:00|10408.2|10406.2|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|556
1746083100000|2025-05-01 07:05:00|10409.8|10407.8|10409.4|10407.4|10410.2|10408.2|10409.4|10407.4|1779
1746083400000|2025-05-01 07:10:00|10409|10407|10409.4|10407.4|10409.8|10407.8|10409|10407|227
1746083700000|2025-05-01 07:15:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|226
1746084000000|2025-05-01 07:20:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|248
1746084300000|2025-05-01 07:25:00|10409|10407|10409|10407|10409|10407|10409|10407|16
1746084600000|2025-05-01 07:30:00|10409.4|10407.4|10408.6|10406.6|10409.4|10407.4|10408.6|10406.6|1086
1746084900000|2025-05-01 07:35:00|10409|10407|10409|10407|10409|10407|10409|10407|379
1746085200000|2025-05-01 07:40:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10409|10407|247
1746085500000|2025-05-01 07:45:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10409.2|10407.2|390
1746085800000|2025-05-01 07:50:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|60
1746086100000|2025-05-01 07:55:00|10409.6|10407.6|10410.2|10408.2|10410.2|10408.2|10409.6|10407.6|34
1746086400000|2025-05-01 08:00:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|283
1746086700000|2025-05-01 08:05:00|||||||||56
1746087000000|2025-05-01 08:10:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411|10409|586
1746087300000|2025-05-01 08:15:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|192
1746087600000|2025-05-01 08:20:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|225
1746087900000|2025-05-01 08:25:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|922
1746088200000|2025-05-01 08:30:00|10410.6|10408.6|10411|10409|10411.4|10409.4|10410.6|10408.6|180
1746088500000|2025-05-01 08:35:00|||||||||34
1746088800000|2025-05-01 08:40:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10411|10409|393
1746089100000|2025-05-01 08:45:00|10411|10409|10411|10409|10411|10409|10411|10409|67
1746089400000|2025-05-01 08:50:00|10411.2|10409.2|10411.4|10409.4|10411.7|10409.7|10411.2|10409.2|441
1746089700000|2025-05-01 08:55:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|229
1746090000000|2025-05-01 09:00:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|344
1746090300000|2025-05-01 09:05:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|263
1746090600000|2025-05-01 09:10:00|||||||||1
1746090900000|2025-05-01 09:15:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|346
1746091200000|2025-05-01 09:20:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|861
1746091500000|2025-05-01 09:25:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|411
1746091800000|2025-05-01 09:30:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|1853
1746092100000|2025-05-01 09:35:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|584
1746092400000|2025-05-01 09:40:00|10411|10409|10410.2|10408.2|10411|10409|10410.2|10408.2|437
1746092700000|2025-05-01 09:45:00|10410|10408|10410.2|10408.2|10410.2|10408.2|10410|10408|107
1746093000000|2025-05-01 09:50:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|381
1746093300000|2025-05-01 09:55:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|817
1746093600000|2025-05-01 10:00:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|336
1746093900000|2025-05-01 10:05:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|663
1746094200000|2025-05-01 10:10:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|377
1746094500000|2025-05-01 10:15:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.2|10408.2|1109
1746094800000|2025-05-01 10:20:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|403
1746095100000|2025-05-01 10:25:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|1222
1746095400000|2025-05-01 10:30:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1222
1746095700000|2025-05-01 10:35:00|10412.1|10410.1|10412.9|10410.9|10413.3|10411.3|10412.1|10410.1|1457
1746096000000|2025-05-01 10:40:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|981
1746096300000|2025-05-01 10:45:00|10412.9|10410.9|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|671
1746096600000|2025-05-01 10:50:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|651
1746096900000|2025-05-01 10:55:00|10412.5|10410.5|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|527
1746097200000|2025-05-01 11:00:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|997
1746097500000|2025-05-01 11:05:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|567
1746097800000|2025-05-01 11:10:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|182
1746098100000|2025-05-01 11:15:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|871
1746098400000|2025-05-01 11:20:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|1022
1746098700000|2025-05-01 11:25:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1085
1746099000000|2025-05-01 11:30:00|10414.3|10412.3|10413.7|10411.7|10414.5|10412.5|10413.3|10411.3|1630
1746099300000|2025-05-01 11:35:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|884
1746099600000|2025-05-01 11:40:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|1577
1746099900000|2025-05-01 11:45:00|10414.1|10412.1|10414.1|10412.1|10414.3|10412.3|10413.7|10411.7|1443
1746100200000|2025-05-01 11:50:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|509
1746100500000|2025-05-01 11:55:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|1456
1746100800000|2025-05-01 12:00:00|10414.9|10412.9|10414.5|10412.5|10415.6|10413.6|10414.1|10412.1|1872
1746101100000|2025-05-01 12:05:00|10414.1|10412.1|10413.7|10411.7|10414.5|10412.5|10413.3|10411.3|1732
1746101400000|2025-05-01 12:10:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.5|10410.5|1984
1746101700000|2025-05-01 12:15:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|960
1746102000000|2025-05-01 12:20:00|10412.9|10410.9|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|4266
1746102300000|2025-05-01 12:25:00|10412.9|10410.9|10413.3|10411.3|10413.7|10411.7|10412.5|10410.5|3060
1746102600000|2025-05-01 12:30:00|10416.6|10414.6|10418.4|10416.4|10419.6|10417.6|10413.7|10411.7|13167
1746102900000|2025-05-01 12:35:00|10418.8|10416.8|10418|10416|10419.6|10417.6|10417.2|10415.2|6992
1746103200000|2025-05-01 12:40:00|10417.6|10415.6|10415.6|10413.6|10418|10416|10415.6|10413.6|4398
1746103500000|2025-05-01 12:45:00|10416|10414|10415.3|10413.3|10416|10414|10413.7|10411.7|5481
1746103800000|2025-05-01 12:50:00|10414.9|10412.9|10414.5|10412.5|10415.6|10413.6|10414.1|10412.1|3973
1746104100000|2025-05-01 12:55:00|10414.1|10412.1|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|4008
1746104400000|2025-05-01 13:00:00|10414.9|10412.9|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|4396
1746104700000|2025-05-01 13:05:00|10414.9|10412.9|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|2276
1746105000000|2025-05-01 13:10:00|10415.3|10413.3|10415.6|10413.6|10416.4|10414.4|10414.9|10412.9|2645
1746105300000|2025-05-01 13:15:00|10415.3|10413.3|10417.2|10415.2|10417.6|10415.6|10415.3|10413.3|3478
1746105600000|2025-05-01 13:20:00|10417.6|10415.6|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|2676
1746105900000|2025-05-01 13:25:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|2882
1746106200000|2025-05-01 13:30:00|10418|10416|10418|10416|10418.4|10416.4|10417.6|10415.6|3463
1746106500000|2025-05-01 13:35:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|1835
1746106800000|2025-05-01 13:40:00|10418|10416|10418|10416|10418.8|10416.8|10417.6|10415.6|2641
1746107100000|2025-05-01 13:45:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10417.2|10415.2|3775
1746107400000|2025-05-01 13:50:00|10417.6|10415.6|10418.8|10416.8|10418.8|10416.8|10417.6|10415.6|1660
1746107700000|2025-05-01 13:55:00|10419|10417|10419|10417|10419|10417|10418.4|10416.4|2674
1746108000000|2025-05-01 14:00:00|10415.6|10413.6|10411.7|10409.7|10418|10416|10410.6|10408.6|9748
1746108300000|2025-05-01 14:05:00|10412.1|10410.1|10411.7|10409.7|10412.9|10410.9|10411|10409|6449
1746108600000|2025-05-01 14:10:00|10411.4|10409.4|10410.2|10408.2|10411.4|10409.4|10410.2|10408.2|8728
1746108900000|2025-05-01 14:15:00|10410.6|10408.6|10408.6|10406.6|10410.6|10408.6|10408.6|10406.6|3144
1746109200000|2025-05-01 14:20:00|10409|10407|10407.8|10405.8|10409|10407|10407.4|10405.4|3673
1746109500000|2025-05-01 14:25:00|10407.6|10405.6|10405.5|10403.5|10407.8|10405.8|10405.1|10403.1|5451
1746109800000|2025-05-01 14:30:00|10405.1|10403.1|10405.5|10403.5|10405.9|10403.9|10405.1|10403.1|6645
1746110100000|2025-05-01 14:35:00|10405.1|10403.1|10403.5|10401.5|10405.5|10403.5|10402.4|10400.4|5256
1746110400000|2025-05-01 14:40:00|10403.1|10401.1|10402.8|10400.8|10403.9|10401.9|10402.4|10400.4|3524
1746110700000|2025-05-01 14:45:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402|10400|1856
1746111000000|2025-05-01 14:50:00|10403.5|10401.5|10402.8|10400.8|10403.9|10401.9|10402.4|10400.4|4413
1746111300000|2025-05-01 14:55:00|10402.4|10400.4|10401.6|10399.6|10402.4|10400.4|10401.2|10399.2|8886
1746111600000|2025-05-01 15:00:00|10402|10400|10401.2|10399.2|10402.4|10400.4|10400.8|10398.8|4670
1746111900000|2025-05-01 15:05:00|10401|10399|10401.6|10399.6|10402|10400|10400.8|10398.8|2127
1746112200000|2025-05-01 15:10:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10400.4|10398.4|3845
1746112500000|2025-05-01 15:15:00|10400.8|10398.8|10399.6|10397.6|10400.8|10398.8|10399.2|10397.2|5897
1746112800000|2025-05-01 15:20:00|10399.2|10397.2|10398.5|10396.5|10399.2|10397.2|10397.3|10395.3|5277
1746113100000|2025-05-01 15:25:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|4646
1746113400000|2025-05-01 15:30:00|10398.9|10396.9|10398.1|10396.1|10399.2|10397.2|10397.7|10395.7|5508
1746113700000|2025-05-01 15:35:00|10397.7|10395.7|10396.9|10394.9|10398.1|10396.1|10396.9|10394.9|2208
1746114000000|2025-05-01 15:40:00|10397.3|10395.3|10396.5|10394.5|10397.3|10395.3|10395.7|10393.7|3377
1746114300000|2025-05-01 15:45:00|10396.1|10394.1|10397.3|10395.3|10397.3|10395.3|10396.1|10394.1|3691
1746114600000|2025-05-01 15:50:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|4426
1746114900000|2025-05-01 15:55:00|10397.7|10395.7|10398.9|10396.9|10398.9|10396.9|10397.3|10395.3|3698
1746115200000|2025-05-01 16:00:00|10398.5|10396.5|10397.3|10395.3|10398.9|10396.9|10396.5|10394.5|10356
1746115500000|2025-05-01 16:05:00|10396.9|10394.9|10395.7|10393.7|10396.9|10394.9|10395.7|10393.7|3461
1746115800000|2025-05-01 16:10:00|10396.1|10394.1|10397.7|10395.7|10398.1|10396.1|10396.1|10394.1|8731
1746116100000|2025-05-01 16:15:00|10397.3|10395.3|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|2181
1746116400000|2025-05-01 16:20:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|2252
1746116700000|2025-05-01 16:25:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10395.7|10393.7|3004
1746117000000|2025-05-01 16:30:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|1533
1746117300000|2025-05-01 16:35:00|10396.9|10394.9|10397.7|10395.7|10397.7|10395.7|10396.5|10394.5|3832
1746117600000|2025-05-01 16:40:00|10398.1|10396.1|10397.3|10395.3|10398.1|10396.1|10397.3|10395.3|1758
1746117900000|2025-05-01 16:45:00|10397.7|10395.7|10398.5|10396.5|10398.5|10396.5|10397.3|10395.3|3825
1746118200000|2025-05-01 16:50:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.1|10396.1|2912
1746118500000|2025-05-01 16:55:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1582
1746118800000|2025-05-01 17:00:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1704
1746119100000|2025-05-01 17:05:00|10399.2|10397.2|10398.1|10396.1|10399.2|10397.2|10398.1|10396.1|953
1746119400000|2025-05-01 17:10:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|2289
1746119700000|2025-05-01 17:15:00|10398.3|10396.3|10397.7|10395.7|10398.5|10396.5|10397.7|10395.7|910
1746120000000|2025-05-01 17:20:00|||||||||493
1746120300000|2025-05-01 17:25:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|1459
1746120600000|2025-05-01 17:30:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|1411
1746120900000|2025-05-01 17:35:00|10397.3|10395.3|10396.5|10394.5|10397.7|10395.7|10396.5|10394.5|1605
1746121200000|2025-05-01 17:40:00|10396.9|10394.9|10394.2|10392.2|10396.9|10394.9|10394.2|10392.2|5534
1746121500000|2025-05-01 17:45:00|10394.6|10392.6|10392.2|10390.2|10394.6|10392.6|10392.2|10390.2|3262
1746121800000|2025-05-01 17:50:00|10391.8|10389.8|10391.4|10389.4|10392.6|10390.6|10391.4|10389.4|5512
1746122100000|2025-05-01 17:55:00|10391|10389|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|3968
1746122400000|2025-05-01 18:00:00|10390.6|10388.6|10388.3|10386.3|10390.6|10388.6|10388.3|10386.3|8307
1746122700000|2025-05-01 18:05:00|10388.7|10386.7|10389.9|10387.9|10389.9|10387.9|10388.7|10386.7|2624
1746123000000|2025-05-01 18:10:00|10390.3|10388.3|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|3305
1746123300000|2025-05-01 18:15:00|10389.9|10387.9|10388.3|10386.3|10390.1|10388.1|10388.3|10386.3|3415
1746123600000|2025-05-01 18:20:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10387.5|10385.5|4168
1746123900000|2025-05-01 18:25:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|2764
1746124200000|2025-05-01 18:30:00|10388.7|10386.7|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|2490
1746124500000|2025-05-01 18:35:00|10389.9|10387.9|10391.4|10389.4|10391.4|10389.4|10389.9|10387.9|2152
1746124800000|2025-05-01 18:40:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|1029
1746125100000|2025-05-01 18:45:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|4136
1746125400000|2025-05-01 18:50:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|6669
1746125700000|2025-05-01 18:55:00|10391.2|10389.2|10391.8|10389.8|10392.2|10390.2|10390.6|10388.6|4951
1746126000000|2025-05-01 19:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391|10389|4689
1746126300000|2025-05-01 19:05:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1590
1746126600000|2025-05-01 19:10:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|1408
1746126900000|2025-05-01 19:15:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|491
1746127200000|2025-05-01 19:20:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|1882
1746127500000|2025-05-01 19:25:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|1290
1746127800000|2025-05-01 19:30:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1319
1746128100000|2025-05-01 19:35:00|10390.6|10388.6|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|2079
1746128400000|2025-05-01 19:40:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391|10389|1795
1746128700000|2025-05-01 19:45:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|597
1746129000000|2025-05-01 19:50:00|10390.6|10388.6|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|958
1746129300000|2025-05-01 19:55:00|10392.2|10390.2|10391.8|10389.8|10393|10391|10391.8|10389.8|3404
1746129600000|2025-05-01 20:00:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|5465
1746129900000|2025-05-01 20:05:00|10392.6|10390.6|10393|10391|10393|10391|10392.2|10390.2|6221
1746130200000|2025-05-01 20:10:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|5122
1746130500000|2025-05-01 20:15:00|10393.4|10391.4|10391.8|10389.8|10393.4|10391.4|10391.8|10389.8|3189
1746130800000|2025-05-01 20:20:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|4133
1746131100000|2025-05-01 20:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|1307
1746131400000|2025-05-01 20:30:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10391.8|10389.8|1463
1746131700000|2025-05-01 20:35:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|555
1746132000000|2025-05-01 20:40:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|1353
1746132300000|2025-05-01 20:45:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|1854
1746132600000|2025-05-01 20:50:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|644
1746132900000|2025-05-01 20:55:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|836
1746136800000|2025-05-01 22:00:00|10390.6|10388.6|10392.2|10390.2|10392.2|10390.2|10390.6|10388.6|665
1746137100000|2025-05-01 22:05:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|153
1746137400000|2025-05-01 22:10:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|336
1746137700000|2025-05-01 22:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|28
1746138000000|2025-05-01 22:20:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|22
1746138300000|2025-05-01 22:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|116
1746138600000|2025-05-01 22:30:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|137
1746138900000|2025-05-01 22:35:00|10392.6|10390.6|10392.4|10390.4|10392.6|10390.6|10392.2|10390.2|65
1746139200000|2025-05-01 22:40:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|23
1746139500000|2025-05-01 22:45:00|10392.8|10390.8|10392.8|10390.8|10392.8|10390.8|10392.8|10390.8|170
1746139800000|2025-05-01 22:50:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|62
1746140100000|2025-05-01 22:55:00|10391.8|10389.8|10393|10391|10393|10391|10391.8|10389.8|45
1746140400000|2025-05-01 23:00:00|||||||||161
1746141300000|2025-05-01 23:15:00|||||||||119
1746141600000|2025-05-01 23:20:00|||||||||33
1746141900000|2025-05-01 23:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|45
1746142200000|2025-05-01 23:30:00|||||||||35
1746142500000|2025-05-01 23:35:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|201
1746142800000|2025-05-01 23:40:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|240
1746143100000|2025-05-01 23:45:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|76
1746143400000|2025-05-01 23:50:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|109
1746143700000|2025-05-01 23:55:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.2|10391.2|195
1746144000000|2025-05-02 00:00:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|313
1746144300000|2025-05-02 00:05:00|10393.6|10391.6|10393|10391|10393.6|10391.6|10393|10391|611
1746144600000|2025-05-02 00:10:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10392.8|10390.8|256
1746144900000|2025-05-02 00:15:00|10393.2|10391.2|10392.2|10390.2|10393.4|10391.4|10391.8|10389.8|681
1746145200000|2025-05-02 00:20:00|10392|10390|10391|10389|10392.2|10390.2|10390.6|10388.6|1018
1746145500000|2025-05-02 00:25:00|10390.8|10388.8|10389.9|10387.9|10391|10389|10389.1|10387.1|2779
1746145800000|2025-05-02 00:30:00|10390.1|10388.1|10389.1|10387.1|10390.3|10388.3|10389.1|10387.1|1426
1746146100000|2025-05-02 00:35:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|965
1746146400000|2025-05-02 00:40:00|10389.1|10387.1|10388.3|10386.3|10389.5|10387.5|10388.3|10386.3|955
1746146700000|2025-05-02 00:45:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.1|10385.1|904
1746147000000|2025-05-02 00:50:00|10387.1|10385.1|10386.7|10384.7|10387.5|10385.5|10386.4|10384.4|2876
1746147300000|2025-05-02 00:55:00|10386.4|10384.4|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|1223
1746147600000|2025-05-02 01:00:00|10387.3|10385.3|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|446
1746147900000|2025-05-02 01:05:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|484
1746148200000|2025-05-02 01:10:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|533
1746148500000|2025-05-02 01:15:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|498
1746148800000|2025-05-02 01:20:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|437
1746149100000|2025-05-02 01:25:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10386.9|10384.9|290
1746149400000|2025-05-02 01:30:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|168
1746149700000|2025-05-02 01:35:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.9|10384.9|264
1746150000000|2025-05-02 01:40:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|259
1746150300000|2025-05-02 01:45:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|579
1746150600000|2025-05-02 01:50:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|320
1746150900000|2025-05-02 01:55:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386|10384|416
1746151200000|2025-05-02 02:00:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|206
1746151500000|2025-05-02 02:05:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|436
1746151800000|2025-05-02 02:10:00|||||||||44
1746152100000|2025-05-02 02:15:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.5|10384.5|268
1746152400000|2025-05-02 02:20:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|198
1746152700000|2025-05-02 02:25:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|1232
1746153000000|2025-05-02 02:30:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|206
1746153300000|2025-05-02 02:35:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|291
1746153600000|2025-05-02 02:40:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|254
1746153900000|2025-05-02 02:45:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|224
1746154200000|2025-05-02 02:50:00|||||||||1
1746154500000|2025-05-02 02:55:00|||||||||83
1746154800000|2025-05-02 03:00:00|10387.7|10385.7|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|731
1746155100000|2025-05-02 03:05:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|127
1746155400000|2025-05-02 03:10:00|||||||||103
1746155700000|2025-05-02 03:15:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|600
1746156000000|2025-05-02 03:20:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|406
1746156300000|2025-05-02 03:25:00|10388.1|10386.1|10388.1|10386.1|10388.1|10386.1|10387.9|10385.9|68
1746156600000|2025-05-02 03:30:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|252
1746156900000|2025-05-02 03:35:00|10387.7|10385.7|10387.7|10385.7|10387.9|10385.9|10387.5|10385.5|117
1746157200000|2025-05-02 03:40:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|66
1746157500000|2025-05-02 03:45:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|33
1746157800000|2025-05-02 03:50:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10388.1|10386.1|151
1746158100000|2025-05-02 03:55:00|||||||||3
1746158400000|2025-05-02 04:00:00|10387.9|10385.9|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1709
1746158700000|2025-05-02 04:05:00|||||||||75
1746159000000|2025-05-02 04:10:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|193
1746159300000|2025-05-02 04:15:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|252
1746159600000|2025-05-02 04:20:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|115
1746159900000|2025-05-02 04:25:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|198
1746160200000|2025-05-02 04:30:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|53
1746160500000|2025-05-02 04:35:00|10388.3|10386.3|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|208
1746160800000|2025-05-02 04:40:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|62
1746161100000|2025-05-02 04:45:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|568
1746161400000|2025-05-02 04:50:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|102
1746161700000|2025-05-02 04:55:00|||||||||3
1746162000000|2025-05-02 05:00:00|||||||||6
1746162300000|2025-05-02 05:05:00|||||||||25
1746162600000|2025-05-02 05:10:00|||||||||15
1746162900000|2025-05-02 05:15:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|822
1746163200000|2025-05-02 05:20:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|196
1746163500000|2025-05-02 05:25:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|1025
1746163800000|2025-05-02 05:30:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|268
1746164100000|2025-05-02 05:35:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1399
1746164400000|2025-05-02 05:40:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|923
1746164700000|2025-05-02 05:45:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|311
1746165000000|2025-05-02 05:50:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|457
1746165300000|2025-05-02 05:55:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|380
1746165600000|2025-05-02 06:00:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|1440
1746165900000|2025-05-02 06:05:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|665
1746166200000|2025-05-02 06:10:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|525
1746166500000|2025-05-02 06:15:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|472
1746166800000|2025-05-02 06:20:00|10387.5|10385.5|10388.7|10386.7|10388.7|10386.7|10387.5|10385.5|873
1746167100000|2025-05-02 06:25:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|1705
1746167400000|2025-05-02 06:30:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|727
1746167700000|2025-05-02 06:35:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|552
1746168000000|2025-05-02 06:40:00|10387.9|10385.9|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|1558
1746168300000|2025-05-02 06:45:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|3085
1746168600000|2025-05-02 06:50:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|985
1746168900000|2025-05-02 06:55:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|777
1746169200000|2025-05-02 07:00:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|730
1746169500000|2025-05-02 07:05:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|254
1746169800000|2025-05-02 07:10:00|10387.5|10385.5|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|575
1746170100000|2025-05-02 07:15:00|10388.3|10386.3|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|681
1746170400000|2025-05-02 07:20:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|520
1746170700000|2025-05-02 07:25:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|3552
1746171000000|2025-05-02 07:30:00|10388.9|10386.9|10388.7|10386.7|10388.9|10386.9|10388.3|10386.3|790
1746171300000|2025-05-02 07:35:00|10388.5|10386.5|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|986
1746171600000|2025-05-02 07:40:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|462
1746171900000|2025-05-02 07:45:00|10388.7|10386.7|10389.5|10387.5|10389.5|10387.5|10388.7|10386.7|927
1746172200000|2025-05-02 07:50:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|740
1746172500000|2025-05-02 07:55:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|745
1746172800000|2025-05-02 08:00:00|10389.5|10387.5|10391|10389|10391|10389|10389.1|10387.1|4607
1746173100000|2025-05-02 08:05:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|851
1746173400000|2025-05-02 08:10:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|755
1746173700000|2025-05-02 08:15:00|10390.6|10388.6|10391.4|10389.4|10391.4|10389.4|10390.5|10388.5|1047
1746174000000|2025-05-02 08:20:00|10391.2|10389.2|10391.4|10389.4|10391.8|10389.8|10391|10389|1202
1746174300000|2025-05-02 08:25:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|524
1746174600000|2025-05-02 08:30:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|2182
1746174900000|2025-05-02 08:35:00|10392.2|10390.2|10392.2|10390.2|10392.4|10390.4|10391.8|10389.8|2449
1746175200000|2025-05-02 08:40:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|464
1746175500000|2025-05-02 08:45:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|676
1746175800000|2025-05-02 08:50:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|757
1746176100000|2025-05-02 08:55:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|469
1746176400000|2025-05-02 09:00:00|10393|10391|10393|10391|10393.4|10391.4|10392.6|10390.6|1212
1746176700000|2025-05-02 09:05:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|928
1746177000000|2025-05-02 09:10:00|||||||||274
1746177300000|2025-05-02 09:15:00|||||||||278
1746177600000|2025-05-02 09:20:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|698
1746177900000|2025-05-02 09:25:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|1078
1746178200000|2025-05-02 09:30:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|984
1746178500000|2025-05-02 09:35:00|10393|10391|10393|10391|10393.4|10391.4|10392.6|10390.6|988
1746178800000|2025-05-02 09:40:00|10392.8|10390.8|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|1566
1746179100000|2025-05-02 09:45:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|180
1746179400000|2025-05-02 09:50:00|10392.8|10390.8|10392.8|10390.8|10393|10391|10392.6|10390.6|1213
1746179700000|2025-05-02 09:55:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|442
1746180000000|2025-05-02 10:00:00|10393|10391|10393|10391|10393|10391|10393|10391|166
1746180300000|2025-05-02 10:05:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|1589
1746180600000|2025-05-02 10:10:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|292
1746180900000|2025-05-02 10:15:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1397
1746181200000|2025-05-02 10:20:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|382
1746181500000|2025-05-02 10:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|356
1746181800000|2025-05-02 10:30:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|713
1746182100000|2025-05-02 10:35:00|10391.4|10389.4|10393|10391|10393|10391|10391.4|10389.4|1914
1746182400000|2025-05-02 10:40:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|246
1746182700000|2025-05-02 10:45:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|1138
1746183000000|2025-05-02 10:50:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|2143
1746183300000|2025-05-02 10:55:00|10392|10390|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1072
1746183600000|2025-05-02 11:00:00|10391.4|10389.4|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|517
1746183900000|2025-05-02 11:05:00|10391|10389|10391|10389|10391|10389|10391|10389|254
1746184200000|2025-05-02 11:10:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|918
1746184500000|2025-05-02 11:15:00|10391|10389|10390.6|10388.6|10391|10389|10390.3|10388.3|1228
1746184800000|2025-05-02 11:20:00|10390.3|10388.3|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|1655
1746185100000|2025-05-02 11:25:00|10391.8|10389.8|10392.6|10390.6|10393|10391|10391.8|10389.8|898
1746185400000|2025-05-02 11:30:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|735
1746185700000|2025-05-02 11:35:00|10393.4|10391.4|10391|10389|10393.4|10391.4|10391|10389|861
1746186000000|2025-05-02 11:40:00|10390.6|10388.6|10390.3|10388.3|10391|10389|10390.3|10388.3|2153
1746186300000|2025-05-02 11:45:00|10390.1|10388.1|10388.7|10386.7|10390.3|10388.3|10388.7|10386.7|2249
1746186600000|2025-05-02 11:50:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|2029
1746186900000|2025-05-02 11:55:00|10389.5|10387.5|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|1725
1746187200000|2025-05-02 12:00:00|10388.7|10386.7|10388.7|10386.7|10389.5|10387.5|10388.7|10386.7|2199
1746187500000|2025-05-02 12:05:00|10388.9|10386.9|10388.3|10386.3|10389.1|10387.1|10387.5|10385.5|3684
1746187800000|2025-05-02 12:10:00|10388.7|10386.7|10387.9|10385.9|10388.7|10386.7|10387.5|10385.5|2251
1746188100000|2025-05-02 12:15:00|10387.5|10385.5|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|1579
1746188400000|2025-05-02 12:20:00|10387.9|10385.9|10387.1|10385.1|10388.3|10386.3|10386|10384|3838
1746188700000|2025-05-02 12:25:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10384.4|10382.4|10390
1746189000000|2025-05-02 12:30:00|10387.1|10385.1|10381.7|10379.7|10387.1|10385.1|10376.4|10374.4|17448
1746189300000|2025-05-02 12:35:00|10381.3|10379.3|10382.8|10380.8|10385.6|10383.6|10380.9|10378.9|16588
1746189600000|2025-05-02 12:40:00|10382.4|10380.4|10382.8|10380.8|10384.4|10382.4|10382.1|10380.1|17308
1746189900000|2025-05-02 12:45:00|10383.2|10381.2|10379.7|10377.7|10383.6|10381.6|10379.7|10377.7|10411
1746190200000|2025-05-02 12:50:00|10379.3|10377.3|10378.5|10376.5|10379.7|10377.7|10378.5|10376.5|8656
1746190500000|2025-05-02 12:55:00|10378.9|10376.9|10377.4|10375.4|10378.9|10376.9|10376.6|10374.6|6007
1746190800000|2025-05-02 13:00:00|10377|10375|10377.8|10375.8|10378.5|10376.5|10377|10375|6357
1746191100000|2025-05-02 13:05:00|10377.4|10375.4|10375.4|10373.4|10377.8|10375.8|10375.4|10373.4|4750
1746191400000|2025-05-02 13:10:00|10375|10373|10376.2|10374.2|10377|10375|10375|10373|5840
1746191700000|2025-05-02 13:15:00|10376.6|10374.6|10378.1|10376.1|10378.1|10376.1|10375.4|10373.4|6616
1746192000000|2025-05-02 13:20:00|10378.5|10376.5|10379.7|10377.7|10379.7|10377.7|10378.1|10376.1|4096
1746192300000|2025-05-02 13:25:00|10380.1|10378.1|10379.3|10377.3|10380.1|10378.1|10378.9|10376.9|4215
1746192600000|2025-05-02 13:30:00|10378.9|10376.9|10379.3|10377.3|10379.7|10377.7|10378.1|10376.1|4089
1746192900000|2025-05-02 13:35:00|10378.9|10376.9|10380.1|10378.1|10380.9|10378.9|10378.9|10376.9|8917
1746193200000|2025-05-02 13:40:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10379.3|10377.3|3326
1746193500000|2025-05-02 13:45:00|10379.7|10377.7|10381.3|10379.3|10381.3|10379.3|10379.7|10377.7|3819
1746193800000|2025-05-02 13:50:00|10380.9|10378.9|10380.9|10378.9|10382.1|10380.1|10380.5|10378.5|5571
1746194100000|2025-05-02 13:55:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|3804
1746194400000|2025-05-02 14:00:00|10381.1|10379.1|10379.3|10377.3|10381.1|10379.1|10378.9|10376.9|3467
1746194700000|2025-05-02 14:05:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.1|10376.1|3894
1746195000000|2025-05-02 14:10:00|10378.7|10376.7|10377.8|10375.8|10379.3|10377.3|10377.8|10375.8|1870
1746195300000|2025-05-02 14:15:00|10378.1|10376.1|10377|10375|10378.1|10376.1|10377|10375|2553
1746195600000|2025-05-02 14:20:00|10377.4|10375.4|10375.8|10373.8|10377.4|10375.4|10375.8|10373.8|1552
1746195900000|2025-05-02 14:25:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375|10373|3434
1746196200000|2025-05-02 14:30:00|10376.2|10374.2|10375|10373|10376.6|10374.6|10374.6|10372.6|2322
1746196500000|2025-05-02 14:35:00|10375.4|10373.4|10375.4|10373.4|10376.2|10374.2|10375|10373|2663
1746196800000|2025-05-02 14:40:00|10375|10373|10374.2|10372.2|10375.4|10373.4|10374.2|10372.2|5554
1746197100000|2025-05-02 14:45:00|10374.6|10372.6|10373.5|10371.5|10374.6|10372.6|10372.7|10370.7|7636
1746197400000|2025-05-02 14:50:00|10373.3|10371.3|10372.3|10370.3|10373.5|10371.5|10372.3|10370.3|3159
1746197700000|2025-05-02 14:55:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|2699
1746198000000|2025-05-02 15:00:00|10371.9|10369.9|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|3576
1746198300000|2025-05-02 15:05:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|4531
1746198600000|2025-05-02 15:10:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|3636
1746198900000|2025-05-02 15:15:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.3|10368.3|3058
1746199200000|2025-05-02 15:20:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10369.9|10367.9|4432
1746199500000|2025-05-02 15:25:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|3785
1746199800000|2025-05-02 15:30:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1674
1746200100000|2025-05-02 15:35:00|10370.3|10368.3|10371.9|10369.9|10372.3|10370.3|10370.3|10368.3|2551
1746200400000|2025-05-02 15:40:00|10372.3|10370.3|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|4188
1746200700000|2025-05-02 15:45:00|10371.5|10369.5|10370.3|10368.3|10371.5|10369.5|10370.3|10368.3|1516
1746201000000|2025-05-02 15:50:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|1169
1746201300000|2025-05-02 15:55:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|3506
1746201600000|2025-05-02 16:00:00|10370.3|10368.3|10366.8|10364.8|10370.7|10368.7|10366.4|10364.4|11145
1746201900000|2025-05-02 16:05:00|10366.6|10364.6|10367.2|10365.2|10367.2|10365.2|10366|10364|4344
1746202200000|2025-05-02 16:10:00|10367|10365|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|1175
1746202500000|2025-05-02 16:15:00|10367.6|10365.6|10365.3|10363.3|10367.6|10365.6|10365.3|10363.3|4972
1746202800000|2025-05-02 16:20:00|10365.6|10363.6|10366|10364|10366|10364|10364.9|10362.9|3340
1746203100000|2025-05-02 16:25:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10364.9|10362.9|2863
1746203400000|2025-05-02 16:30:00|10365.3|10363.3|10366.4|10364.4|10366.4|10364.4|10365.3|10363.3|1692
1746203700000|2025-05-02 16:35:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|3565
1746204000000|2025-05-02 16:40:00|10365.6|10363.6|10364.9|10362.9|10366.4|10364.4|10364.5|10362.5|3771
1746204300000|2025-05-02 16:45:00|10364.5|10362.5|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|1864
1746204600000|2025-05-02 16:50:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|4175
1746204900000|2025-05-02 16:55:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|4373
1746205200000|2025-05-02 17:00:00|10364.1|10362.1|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|5760
1746205500000|2025-05-02 17:05:00|10364.1|10362.1|10365.3|10363.3|10365.3|10363.3|10364.1|10362.1|1239
1746205800000|2025-05-02 17:10:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1172
1746206100000|2025-05-02 17:15:00|10365.6|10363.6|10366.4|10364.4|10366.4|10364.4|10365.3|10363.3|1814
1746206400000|2025-05-02 17:20:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|2802
1746206700000|2025-05-02 17:25:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|2450
1746207000000|2025-05-02 17:30:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|5149
1746207300000|2025-05-02 17:35:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|2344
1746207600000|2025-05-02 17:40:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|1585
1746207900000|2025-05-02 17:45:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10365.6|10363.6|4868
1746208200000|2025-05-02 17:50:00|10366|10364|10366.8|10364.8|10367.2|10365.2|10366|10364|1365
1746208500000|2025-05-02 17:55:00|10366.4|10364.4|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|1324
1746208800000|2025-05-02 18:00:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|964
1746209100000|2025-05-02 18:05:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|1717
1746209400000|2025-05-02 18:10:00|10366.6|10364.6|10365.6|10363.6|10366.6|10364.6|10365.3|10363.3|4362
1746209700000|2025-05-02 18:15:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2050
1746210000000|2025-05-02 18:20:00|10364.9|10362.9|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|2103
1746210300000|2025-05-02 18:25:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|756
1746210600000|2025-05-02 18:30:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|1997
1746210900000|2025-05-02 18:35:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|1091
1746211200000|2025-05-02 18:40:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1686
1746211500000|2025-05-02 18:45:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|419
1746211800000|2025-05-02 18:50:00|10364.5|10362.5|10365.3|10363.3|10365.3|10363.3|10364.5|10362.5|1056
1746212100000|2025-05-02 18:55:00|10364.9|10362.9|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|3715
1746212400000|2025-05-02 19:00:00|10364.9|10362.9|10366|10364|10366|10364|10364.9|10362.9|3476
1746212700000|2025-05-02 19:05:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|1097
1746213000000|2025-05-02 19:10:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366|10364|1249
1746213300000|2025-05-02 19:15:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|3010
1746213600000|2025-05-02 19:20:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|853
1746213900000|2025-05-02 19:25:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|889
1746214200000|2025-05-02 19:30:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1471
1746214500000|2025-05-02 19:35:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1358
1746214800000|2025-05-02 19:40:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|956
1746215100000|2025-05-02 19:45:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|1145
1746215400000|2025-05-02 19:50:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|2644
1746215700000|2025-05-02 19:55:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|1842
1746216000000|2025-05-02 20:00:00|10367.6|10365.6|10367.4|10365.4|10367.6|10365.6|10367.2|10365.2|1735
1746216300000|2025-05-02 20:05:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1770
1746216600000|2025-05-02 20:10:00|10367.4|10365.4|10367.6|10365.6|10368|10366|10367.4|10365.4|494
1746216900000|2025-05-02 20:15:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|1252
1746217200000|2025-05-02 20:20:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|1386
1746217500000|2025-05-02 20:25:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|666
1746217800000|2025-05-02 20:30:00|10368|10366|10368|10366|10368|10366|10368|10366|361
1746218100000|2025-05-02 20:35:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|1457
1746218400000|2025-05-02 20:40:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|559
1746218700000|2025-05-02 20:45:00|||||||||142
1746219000000|2025-05-02 20:50:00|||||||||266
1746219300000|2025-05-02 20:55:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|825
1746396000000|2025-05-04 22:00:00|10368|10366.4|10368.8|10366.8|10369.6|10367.6|10368|10366|956
1746396300000|2025-05-04 22:05:00|10368.4|10366.4|10368|10366|10368.6|10366.6|10368|10366|443
1746396600000|2025-05-04 22:10:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|305
1746396900000|2025-05-04 22:15:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|364
1746397200000|2025-05-04 22:20:00|||||||||399
1746397500000|2025-05-04 22:25:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|97
1746397800000|2025-05-04 22:30:00|10368|10366|10368|10366|10368|10366|10367.8|10365.8|145
1746398100000|2025-05-04 22:35:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|123
1746398400000|2025-05-04 22:40:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|152
1746398700000|2025-05-04 22:45:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|49
1746399000000|2025-05-04 22:50:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|75
1746399300000|2025-05-04 22:55:00|||||||||11
1746399600000|2025-05-04 23:00:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|101
1746399900000|2025-05-04 23:05:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|92
1746400200000|2025-05-04 23:10:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|185
1746400500000|2025-05-04 23:15:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|50
1746400800000|2025-05-04 23:20:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|65
1746401100000|2025-05-04 23:25:00|||||||||16
1746401400000|2025-05-04 23:30:00|||||||||95
1746401700000|2025-05-04 23:35:00|10369|10367|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|694
1746402000000|2025-05-04 23:40:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|471
1746402300000|2025-05-04 23:45:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|583
1746402600000|2025-05-04 23:50:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|737
1746402900000|2025-05-04 23:55:00|10371.3|10369.3|10371.9|10369.9|10371.9|10369.9|10371.3|10369.3|165
1746403200000|2025-05-05 00:00:00|10371.5|10369.5|10372.5|10370.5|10372.7|10370.7|10371.5|10369.5|392
1746403500000|2025-05-05 00:05:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|69
1746403800000|2025-05-05 00:10:00|||||||||247
1746404100000|2025-05-05 00:15:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|768
1746404400000|2025-05-05 00:20:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|599
1746404700000|2025-05-05 00:25:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.1|10370.1|274
1746405000000|2025-05-05 00:30:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|119
1746405300000|2025-05-05 00:35:00|||||||||80
1746405600000|2025-05-05 00:40:00|||||||||306
1746405900000|2025-05-05 00:45:00|||||||||12
1746406200000|2025-05-05 00:50:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|198
1746406500000|2025-05-05 00:55:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|95
1746406800000|2025-05-05 01:00:00|||||||||3
1746407100000|2025-05-05 01:05:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|397
1746407400000|2025-05-05 01:10:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|57
1746407700000|2025-05-05 01:15:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|720
1746408000000|2025-05-05 01:20:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|226
1746408300000|2025-05-05 01:25:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|367
1746408600000|2025-05-05 01:30:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|340
1746408900000|2025-05-05 01:35:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|319
1746409200000|2025-05-05 01:40:00|10369.8|10367.8|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|112
1746409500000|2025-05-05 01:45:00|10369.2|10367.2|10369.4|10367.4|10369.6|10367.6|10369.2|10367.2|651
1746409800000|2025-05-05 01:50:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|24
1746410100000|2025-05-05 01:55:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|79
1746410400000|2025-05-05 02:00:00|10369|10367|10369|10367|10369.2|10367.2|10368.8|10366.8|224
1746410700000|2025-05-05 02:05:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|819
1746411000000|2025-05-05 02:10:00|10369.4|10367.4|10369.6|10367.6|10369.6|10367.6|10369.4|10367.4|194
1746411300000|2025-05-05 02:15:00|10369.4|10367.4|10369.2|10367.2|10369.4|10367.4|10369.2|10367.2|33
1746411600000|2025-05-05 02:20:00|||||||||116
1746411900000|2025-05-05 02:25:00|||||||||61
1746412200000|2025-05-05 02:30:00|10369.4|10367.4|10369.9|10367.9|10369.9|10367.9|10369.4|10367.4|209
1746412500000|2025-05-05 02:35:00|10369.6|10367.6|10369.8|10367.8|10369.9|10367.9|10369.6|10367.6|88
1746412800000|2025-05-05 02:40:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|27
1746413100000|2025-05-05 02:45:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|40
1746413400000|2025-05-05 02:50:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|151
1746413700000|2025-05-05 02:55:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|160
1746414000000|2025-05-05 03:00:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|30
1746414300000|2025-05-05 03:05:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10
1746414600000|2025-05-05 03:10:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.8|10367.8|11
1746414900000|2025-05-05 03:15:00|||||||||22
1746415200000|2025-05-05 03:20:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|48
1746415500000|2025-05-05 03:25:00|||||||||210
1746415800000|2025-05-05 03:30:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|50
1746416100000|2025-05-05 03:35:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|219
1746416400000|2025-05-05 03:40:00|||||||||25
1746416700000|2025-05-05 03:45:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|110
1746417000000|2025-05-05 03:50:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.4|10367.4|10
1746417300000|2025-05-05 03:55:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|16
1746417600000|2025-05-05 04:00:00|10369.4|10367.4|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|41
1746417900000|2025-05-05 04:05:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|76
1746418200000|2025-05-05 04:10:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|74
1746418500000|2025-05-05 04:15:00|10369.6|10367.6|10369.8|10367.8|10369.9|10367.9|10369.6|10367.6|125
1746418800000|2025-05-05 04:20:00|10369.6|10367.6|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|138
1746419100000|2025-05-05 04:25:00|||||||||12
1746419400000|2025-05-05 04:30:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|39
1746419700000|2025-05-05 04:35:00|||||||||6
1746420000000|2025-05-05 04:40:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|388
1746420300000|2025-05-05 04:45:00|||||||||43
1746420600000|2025-05-05 04:50:00|||||||||1
1746420900000|2025-05-05 04:55:00|||||||||6
1746421200000|2025-05-05 05:00:00|||||||||91
1746421500000|2025-05-05 05:05:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|211
1746421800000|2025-05-05 05:10:00|10370.5|10368.5|10370.3|10368.3|10370.5|10368.5|10370.3|10368.3|70
1746422100000|2025-05-05 05:15:00|||||||||3
1746422400000|2025-05-05 05:20:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|123
1746422700000|2025-05-05 05:25:00|||||||||4
1746423000000|2025-05-05 05:30:00|||||||||85
1746423300000|2025-05-05 05:35:00|||||||||7
1746423600000|2025-05-05 05:40:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|214
1746423900000|2025-05-05 05:45:00|10369.9|10367.9|10370.1|10368.1|10370.1|10368.1|10369.9|10367.9|25
1746424200000|2025-05-05 05:50:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|114
1746424500000|2025-05-05 05:55:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|49
1746424800000|2025-05-05 06:00:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10368.4|10366.4|538
1746425100000|2025-05-05 06:05:00|10369.8|10367.8|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|173
1746425400000|2025-05-05 06:10:00|10369.9|10367.9|10369.4|10367.4|10369.9|10367.9|10369.2|10367.2|162
1746425700000|2025-05-05 06:15:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|45
1746426000000|2025-05-05 06:20:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|177
1746426300000|2025-05-05 06:25:00|10369.9|10367.9|10368.8|10366.8|10370.3|10368.3|10368.8|10366.8|1226
1746426600000|2025-05-05 06:30:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|352
1746426900000|2025-05-05 06:35:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|74
1746427200000|2025-05-05 06:40:00|10368.8|10366.8|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|203
1746427500000|2025-05-05 06:45:00|10369.9|10367.9|10370.5|10368.5|10370.7|10368.7|10369.9|10367.9|1073
1746427800000|2025-05-05 06:50:00|10370.3|10368.3|10370.3|10368.3|10370.5|10368.5|10370.3|10368.3|89
1746428100000|2025-05-05 06:55:00|10370.1|10368.1|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|219
1746428400000|2025-05-05 07:00:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|253
1746428700000|2025-05-05 07:05:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|324
1746429000000|2025-05-05 07:10:00|||||||||124
1746429300000|2025-05-05 07:15:00|10368.8|10366.8|10368.8|10366.8|10369.6|10367.6|10368.6|10366.6|484
1746429600000|2025-05-05 07:20:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|85
1746429900000|2025-05-05 07:25:00|10368.2|10366.2|10368.4|10366.4|10368.6|10366.6|10368|10366|130
1746430200000|2025-05-05 07:30:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|123
1746430500000|2025-05-05 07:35:00|10368.6|10366.6|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|59
1746430800000|2025-05-05 07:40:00|10368.6|10366.6|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|696
1746431100000|2025-05-05 07:45:00|10369.2|10367.2|10369|10367|10369.2|10367.2|10368.8|10366.8|103
1746431400000|2025-05-05 07:50:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|854
1746431700000|2025-05-05 07:55:00|10369.8|10367.8|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|62
1746432000000|2025-05-05 08:00:00|10369.2|10367.2|10368.4|10366.4|10369.6|10367.6|10368.4|10366.4|379
1746432300000|2025-05-05 08:05:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|239
1746432600000|2025-05-05 08:10:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|151
1746432900000|2025-05-05 08:15:00|10369.4|10367.4|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|118
1746433200000|2025-05-05 08:20:00|10369.2|10367.2|10369.2|10367.2|10369.4|10367.4|10369.2|10367.2|110
1746433500000|2025-05-05 08:25:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|369
1746433800000|2025-05-05 08:30:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|528
1746434100000|2025-05-05 08:35:00|10369.9|10367.9|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|535
1746434400000|2025-05-05 08:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|153
1746434700000|2025-05-05 08:45:00|10370.5|10368.5|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|814
1746435000000|2025-05-05 08:50:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|59
1746435300000|2025-05-05 08:55:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|150
1746435600000|2025-05-05 09:00:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|154
1746435900000|2025-05-05 09:05:00|10370.3|10368.3|10370.3|10368.3|10370.5|10368.5|10369.9|10367.9|179
1746436200000|2025-05-05 09:10:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|227
1746436500000|2025-05-05 09:15:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|230
1746436800000|2025-05-05 09:20:00|||||||||40
1746437100000|2025-05-05 09:25:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.1|10368.1|74
1746437400000|2025-05-05 09:30:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|501
1746437700000|2025-05-05 09:35:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|480
1746438000000|2025-05-05 09:40:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|353
1746438300000|2025-05-05 09:45:00|10369.4|10367.4|10369.2|10367.2|10369.4|10367.4|10368.8|10366.8|138
1746438600000|2025-05-05 09:50:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|85
1746438900000|2025-05-05 09:55:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|127
1746439200000|2025-05-05 10:00:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|2643
1746439500000|2025-05-05 10:05:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|292
1746439800000|2025-05-05 10:10:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|184
1746440100000|2025-05-05 10:15:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|159
1746440400000|2025-05-05 10:20:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|714
1746440700000|2025-05-05 10:25:00|10370.9|10368.9|10370.7|10368.7|10370.9|10368.9|10370.7|10368.7|696
1746441000000|2025-05-05 10:30:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|773
1746441300000|2025-05-05 10:35:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|169
1746441600000|2025-05-05 10:40:00|10370.5|10368.5|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|379
1746441900000|2025-05-05 10:45:00|||||||||22
1746442200000|2025-05-05 10:50:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|49
1746442500000|2025-05-05 10:55:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|268
1746442800000|2025-05-05 11:00:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|987
1746443100000|2025-05-05 11:05:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|207
1746443400000|2025-05-05 11:10:00|10371.1|10369.1|10371.5|10369.5|10371.9|10369.9|10370.7|10368.7|1713
1746443700000|2025-05-05 11:15:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|254
1746444000000|2025-05-05 11:20:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|949
1746444300000|2025-05-05 11:25:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|695
1746444600000|2025-05-05 11:30:00|10373.1|10371.1|10372.3|10370.3|10373.1|10371.1|10372.3|10370.3|863
1746444900000|2025-05-05 11:35:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|1784
1746445200000|2025-05-05 11:40:00|10373.1|10371.1|10371.9|10369.9|10373.1|10371.1|10371.9|10369.9|561
1746445500000|2025-05-05 11:45:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1385
1746445800000|2025-05-05 11:50:00|10371.9|10369.9|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|868
1746446100000|2025-05-05 11:55:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|355
1746446400000|2025-05-05 12:00:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|469
1746446700000|2025-05-05 12:05:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10371.9|10369.9|2983
1746447000000|2025-05-05 12:10:00|10373.3|10371.3|10373.5|10371.5|10374.2|10372.2|10373.1|10371.1|1917
1746447300000|2025-05-05 12:15:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10372.7|10370.7|1454
1746447600000|2025-05-05 12:20:00|10373.1|10371.1|10371.1|10369.1|10373.5|10371.5|10371.1|10369.1|3021
1746447900000|2025-05-05 12:25:00|10371.5|10369.5|10370.7|10368.7|10371.9|10369.9|10370.7|10368.7|892
1746448200000|2025-05-05 12:30:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10369.6|10367.6|1973
1746448500000|2025-05-05 12:35:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|2153
1746448800000|2025-05-05 12:40:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|1269
1746449100000|2025-05-05 12:45:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.6|10367.6|666
1746449400000|2025-05-05 12:50:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|845
1746449700000|2025-05-05 12:55:00|10370.5|10368.5|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|1421
1746450000000|2025-05-05 13:00:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|705
1746450300000|2025-05-05 13:05:00|10369.8|10367.8|10370.5|10368.5|10370.5|10368.5|10369.6|10367.6|818
1746450600000|2025-05-05 13:10:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|895
1746450900000|2025-05-05 13:15:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|1335
1746451200000|2025-05-05 13:20:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|3129
1746451500000|2025-05-05 13:25:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|257
1746451800000|2025-05-05 13:30:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|3387
1746452100000|2025-05-05 13:35:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|1729
1746452400000|2025-05-05 13:40:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|1249
1746452700000|2025-05-05 13:45:00|10370.3|10368.3|10370.3|10368.3|10371.1|10369.1|10369.9|10367.9|2535
1746453000000|2025-05-05 13:50:00|10370.7|10368.7|10371.9|10369.9|10372.3|10370.3|10370.7|10368.7|1905
1746453300000|2025-05-05 13:55:00|10371.5|10369.5|10371.5|10369.5|10373.1|10371.1|10371.5|10369.5|3866
1746453600000|2025-05-05 14:00:00|10367.8|10365.8|10364.5|10362.5|10369.4|10367.4|10362.1|10360.1|15049
1746453900000|2025-05-05 14:05:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.1|10362.1|4925
1746454200000|2025-05-05 14:10:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10363.7|10361.7|4273
1746454500000|2025-05-05 14:15:00|10364.5|10362.5|10363.3|10361.3|10364.9|10362.9|10363.3|10361.3|1351
1746454800000|2025-05-05 14:20:00|10362.9|10360.9|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|7474
1746455100000|2025-05-05 14:25:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|1625
1746455400000|2025-05-05 14:30:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|2289
1746455700000|2025-05-05 14:35:00|10362.5|10360.5|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|1790
1746456000000|2025-05-05 14:40:00|10362.9|10360.9|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|2221
1746456300000|2025-05-05 14:45:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1478
1746456600000|2025-05-05 14:50:00|10362.9|10360.9|10363.3|10361.3|10364.1|10362.1|10362.9|10360.9|1654
1746456900000|2025-05-05 14:55:00|10363.7|10361.7|10363.3|10361.3|10364.1|10362.1|10362.9|10360.9|1634
1746457200000|2025-05-05 15:00:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1603
1746457500000|2025-05-05 15:05:00|10363.9|10361.9|10364.9|10362.9|10364.9|10362.9|10363.7|10361.7|1235
1746457800000|2025-05-05 15:10:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2965
1746458100000|2025-05-05 15:15:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1070
1746458400000|2025-05-05 15:20:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|388
1746458700000|2025-05-05 15:25:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1662
1746459000000|2025-05-05 15:30:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1321
1746459300000|2025-05-05 15:35:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1420
1746459600000|2025-05-05 15:40:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|990
1746459900000|2025-05-05 15:45:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|760
1746460200000|2025-05-05 15:50:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|820
1746460500000|2025-05-05 15:55:00|10365.3|10363.3|10365.1|10363.1|10365.5|10363.5|10364.9|10362.9|639
1746460800000|2025-05-05 16:00:00|10364.9|10362.9|10364.1|10362.1|10365.3|10363.3|10364.1|10362.1|1104
1746461100000|2025-05-05 16:05:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|1077
1746461400000|2025-05-05 16:10:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|926
1746461700000|2025-05-05 16:15:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|916
1746462000000|2025-05-05 16:20:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|308
1746462300000|2025-05-05 16:25:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|215
1746462600000|2025-05-05 16:30:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|286
1746462900000|2025-05-05 16:35:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|1973
1746463200000|2025-05-05 16:40:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|402
1746463500000|2025-05-05 16:45:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|969
1746463800000|2025-05-05 16:50:00|10362.9|10360.9|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|1999
1746464100000|2025-05-05 16:55:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|3056
1746464400000|2025-05-05 17:00:00|10362.5|10360.5|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|2658
1746464700000|2025-05-05 17:05:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|2511
1746465000000|2025-05-05 17:10:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|1575
1746465300000|2025-05-05 17:15:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|2203
1746465600000|2025-05-05 17:20:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|1602
1746465900000|2025-05-05 17:25:00|10363.7|10361.7|10364.5|10362.5|10364.9|10362.9|10363.7|10361.7|1367
1746466200000|2025-05-05 17:30:00|10364.1|10362.1|10362.9|10360.9|10364.5|10362.5|10362.9|10360.9|3575
1746466500000|2025-05-05 17:35:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1359
1746466800000|2025-05-05 17:40:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|828
1746467100000|2025-05-05 17:45:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|463
1746467400000|2025-05-05 17:50:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|2192
1746467700000|2025-05-05 17:55:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|1778
1746468000000|2025-05-05 18:00:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1618
1746468300000|2025-05-05 18:05:00|10362.1|10360.1|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|2157
1746468600000|2025-05-05 18:10:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1528
1746468900000|2025-05-05 18:15:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361|10359|2085
1746469200000|2025-05-05 18:20:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|491
1746469500000|2025-05-05 18:25:00|10361.7|10359.7|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|1877
1746469800000|2025-05-05 18:30:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|609
1746470100000|2025-05-05 18:35:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|244
1746470400000|2025-05-05 18:40:00|||||||||158
1746470700000|2025-05-05 18:45:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|789
1746471000000|2025-05-05 18:50:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|814
1746471300000|2025-05-05 18:55:00|10364.7|10362.7|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|2898
1746471600000|2025-05-05 19:00:00|10364.1|10362.1|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|1917
1746471900000|2025-05-05 19:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1001
1746472200000|2025-05-05 19:10:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|1127
1746472500000|2025-05-05 19:15:00|10364.5|10362.5|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|1185
1746472800000|2025-05-05 19:20:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|320
1746473100000|2025-05-05 19:25:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|962
1746473400000|2025-05-05 19:30:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1039
1746473700000|2025-05-05 19:35:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|607
1746474000000|2025-05-05 19:40:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|580
1746474300000|2025-05-05 19:45:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|1234
1746474600000|2025-05-05 19:50:00|10364.5|10362.5|10365.3|10363.3|10365.6|10363.6|10364.5|10362.5|974
1746474900000|2025-05-05 19:55:00|10365.5|10363.5|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|1360
1746475200000|2025-05-05 20:00:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|828
1746475500000|2025-05-05 20:05:00|||||||||577
1746475800000|2025-05-05 20:10:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|502
1746476100000|2025-05-05 20:15:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|843
1746476400000|2025-05-05 20:20:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|3418
1746476700000|2025-05-05 20:25:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1622
1746477000000|2025-05-05 20:30:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|865
1746477300000|2025-05-05 20:35:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|673
1746477600000|2025-05-05 20:40:00|||||||||845
1746477900000|2025-05-05 20:45:00|10364.7|10362.7|10364.9|10362.9|10364.9|10362.9|10364.7|10362.7|666
1746478200000|2025-05-05 20:50:00|10365.1|10363.1|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|898
1746478500000|2025-05-05 20:55:00|||||||||724
1746482400000|2025-05-05 22:00:00|10365.6|10363.6|10366.4|10364.4|10366.8|10364.8|10365.6|10363.6|261
1746482700000|2025-05-05 22:05:00|||||||||3
1746483000000|2025-05-05 22:10:00|||||||||19
1746483300000|2025-05-05 22:15:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|69
1746483600000|2025-05-05 22:20:00|||||||||67
1746483900000|2025-05-05 22:25:00|||||||||10
1746484200000|2025-05-05 22:30:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|36
1746484500000|2025-05-05 22:35:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|79
1746484800000|2025-05-05 22:40:00|10366|10364|10366|10364|10366|10364|10366|10364|43
1746485100000|2025-05-05 22:45:00|||||||||1
1746485400000|2025-05-05 22:50:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|20
1746485700000|2025-05-05 22:55:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|17
1746486300000|2025-05-05 23:05:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|218
1746486600000|2025-05-05 23:10:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|126
1746487500000|2025-05-05 23:25:00|||||||||1
1746487800000|2025-05-05 23:30:00|10365.8|10363.8|10366|10364|10366|10364|10365.8|10363.8|59
1746488100000|2025-05-05 23:35:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|281
1746488400000|2025-05-05 23:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|229
1746488700000|2025-05-05 23:45:00|10366|10364|10366|10364|10366|10364|10366|10364|72
1746489000000|2025-05-05 23:50:00|||||||||1
1746489300000|2025-05-05 23:55:00|||||||||1
1746489600000|2025-05-06 00:00:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|57
1746489900000|2025-05-06 00:05:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|130
1746490200000|2025-05-06 00:10:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|98
1746490500000|2025-05-06 00:15:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|338
1746490800000|2025-05-06 00:20:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|117
1746491100000|2025-05-06 00:25:00|10366|10364|10366|10364|10366|10364|10365.8|10363.8|104
1746491400000|2025-05-06 00:30:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|21
1746491700000|2025-05-06 00:35:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|155
1746492000000|2025-05-06 00:40:00|10365.8|10363.8|10365.8|10363.8|10365.8|10363.8|10365.8|10363.8|53
1746492300000|2025-05-06 00:45:00|10366|10364|10366|10364|10366|10364|10366|10364|0
1746492900000|2025-05-06 00:55:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|245
1746493200000|2025-05-06 01:00:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|918
1746493500000|2025-05-06 01:05:00|||||||||25
1746493800000|2025-05-06 01:10:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|575
1746494100000|2025-05-06 01:15:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|213
1746494400000|2025-05-06 01:20:00|10364.5|10362.5|10363.7|10361.7|10364.9|10362.9|10363.3|10361.3|1119
1746494700000|2025-05-06 01:25:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|379
1746495000000|2025-05-06 01:30:00|||||||||57
1746495300000|2025-05-06 01:35:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|310
1746495600000|2025-05-06 01:40:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|792
1746495900000|2025-05-06 01:45:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|440
1746496200000|2025-05-06 01:50:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|12
1746496500000|2025-05-06 01:55:00|10364.1|10362.1|10364.3|10362.3|10364.3|10362.3|10364.1|10362.1|197
1746496800000|2025-05-06 02:00:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|137
1746497100000|2025-05-06 02:05:00|||||||||1
1746497400000|2025-05-06 02:10:00|||||||||52
1746497700000|2025-05-06 02:15:00|||||||||13
1746498000000|2025-05-06 02:20:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|700
1746498300000|2025-05-06 02:25:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|29
1746498900000|2025-05-06 02:35:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|338
1746499200000|2025-05-06 02:40:00|||||||||50
1746499500000|2025-05-06 02:45:00|||||||||2
1746499800000|2025-05-06 02:50:00|||||||||1
1746500700000|2025-05-06 03:05:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|165
1746501000000|2025-05-06 03:10:00|||||||||20
1746501300000|2025-05-06 03:15:00|||||||||2
1746501600000|2025-05-06 03:20:00|10364.1|10362.1|10364.3|10362.3|10364.3|10362.3|10364.1|10362.1|106
1746501900000|2025-05-06 03:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|50
1746502200000|2025-05-06 03:30:00|||||||||2
1746502500000|2025-05-06 03:35:00|||||||||50
1746502800000|2025-05-06 03:40:00|||||||||11
1746503100000|2025-05-06 03:45:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|100
1746504000000|2025-05-06 04:00:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|23
1746504900000|2025-05-06 04:15:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.9|10361.9|43
1746505200000|2025-05-06 04:20:00|||||||||1
1746505500000|2025-05-06 04:25:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|30
1746506100000|2025-05-06 04:35:00|||||||||9
1746506400000|2025-05-06 04:40:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|103
1746506700000|2025-05-06 04:45:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|22
1746507000000|2025-05-06 04:50:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|242
1746507300000|2025-05-06 04:55:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|67
1746507600000|2025-05-06 05:00:00|||||||||155
1746507900000|2025-05-06 05:05:00|||||||||7
1746508200000|2025-05-06 05:10:00|||||||||5
1746508500000|2025-05-06 05:15:00|10362.9|10360.9|10363.1|10361.1|10363.3|10361.3|10362.9|10360.9|117
1746508800000|2025-05-06 05:20:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|24
1746509100000|2025-05-06 05:25:00|||||||||12
1746509400000|2025-05-06 05:30:00|||||||||8
1746509700000|2025-05-06 05:35:00|||||||||4
1746510000000|2025-05-06 05:40:00|||||||||9
1746510300000|2025-05-06 05:45:00|||||||||6
1746510600000|2025-05-06 05:50:00|||||||||112
1746510900000|2025-05-06 05:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|118
1746511200000|2025-05-06 06:00:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|490
1746511500000|2025-05-06 06:05:00|10363.5|10361.5|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|540
1746511800000|2025-05-06 06:10:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|551
1746512100000|2025-05-06 06:15:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|240
1746512400000|2025-05-06 06:20:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|375
1746512700000|2025-05-06 06:25:00|||||||||67
1746513000000|2025-05-06 06:30:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|949
1746513300000|2025-05-06 06:35:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|163
1746513600000|2025-05-06 06:40:00|10365.3|10363.3|10366.4|10364.4|10366.4|10364.4|10365.3|10363.3|965
1746513900000|2025-05-06 06:45:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|403
1746514200000|2025-05-06 06:50:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|404
1746514500000|2025-05-06 06:55:00|10366|10364|10366|10364|10366.8|10364.8|10366|10364|1450
1746514800000|2025-05-06 07:00:00|10365.6|10363.6|10365.3|10363.3|10366|10364|10364.9|10362.9|2192
1746515100000|2025-05-06 07:05:00|10364.9|10362.9|10365.6|10363.6|10366.8|10364.8|10364.9|10362.9|1893
1746515400000|2025-05-06 07:10:00|10365.3|10363.3|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|405
1746515700000|2025-05-06 07:15:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.5|10362.5|716
1746516000000|2025-05-06 07:20:00|10364.9|10362.9|10365.6|10363.6|10366|10364|10364.9|10362.9|576
1746516300000|2025-05-06 07:25:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10365.6|10363.6|818
1746516600000|2025-05-06 07:30:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|829
1746516900000|2025-05-06 07:35:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|938
1746517200000|2025-05-06 07:40:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10367.2|10365.2|1033
1746517500000|2025-05-06 07:45:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|977
1746517800000|2025-05-06 07:50:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|1375
1746518100000|2025-05-06 07:55:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|960
1746518400000|2025-05-06 08:00:00|10368.2|10366.2|10368.4|10366.4|10369.2|10367.2|10368|10366|999
1746518700000|2025-05-06 08:05:00|10368.8|10366.8|10368.8|10366.8|10369.6|10367.6|10368.4|10366.4|2104
1746519000000|2025-05-06 08:10:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|1276
1746519300000|2025-05-06 08:15:00|10369.6|10367.6|10370.3|10368.3|10370.7|10368.7|10369.2|10367.2|1770
1746519600000|2025-05-06 08:20:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|1681
1746519900000|2025-05-06 08:25:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1048
1746520200000|2025-05-06 08:30:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|839
1746520500000|2025-05-06 08:35:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|697
1746520800000|2025-05-06 08:40:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|748
1746521100000|2025-05-06 08:45:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|387
1746521400000|2025-05-06 08:50:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|706
1746521700000|2025-05-06 08:55:00|||||||||276
1746522000000|2025-05-06 09:00:00|10368.4|10366.4|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|1407
1746522300000|2025-05-06 09:05:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|938
1746522600000|2025-05-06 09:10:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1031
1746522900000|2025-05-06 09:15:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1014
1746523200000|2025-05-06 09:20:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|120
1746523500000|2025-05-06 09:25:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|582
1746523800000|2025-05-06 09:30:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|162
1746524100000|2025-05-06 09:35:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|345
1746524400000|2025-05-06 09:40:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|632
1746524700000|2025-05-06 09:45:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|420
1746525000000|2025-05-06 09:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|117
1746525300000|2025-05-06 09:55:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|185
1746525600000|2025-05-06 10:00:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|227
1746525900000|2025-05-06 10:05:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|1017
1746526200000|2025-05-06 10:10:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|398
1746526500000|2025-05-06 10:15:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|254
1746526800000|2025-05-06 10:20:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|671
1746527100000|2025-05-06 10:25:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|1034
1746527400000|2025-05-06 10:30:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|138
1746527700000|2025-05-06 10:35:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10367.2|10365.2|964
1746528000000|2025-05-06 10:40:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|1216
1746528300000|2025-05-06 10:45:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|404
1746528600000|2025-05-06 10:50:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|105
1746528900000|2025-05-06 10:55:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|509
1746529200000|2025-05-06 11:00:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368|10366|1034
1746529500000|2025-05-06 11:05:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10368|10366|625
1746529800000|2025-05-06 11:10:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|1261
1746530100000|2025-05-06 11:15:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1012
1746530400000|2025-05-06 11:20:00|10369.2|10367.2|10370.3|10368.3|10370.3|10368.3|10369.2|10367.2|1827
1746530700000|2025-05-06 11:25:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|994
1746531000000|2025-05-06 11:30:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|805
1746531300000|2025-05-06 11:35:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|822
1746531600000|2025-05-06 11:40:00|10369.8|10367.8|10369.6|10367.6|10369.8|10367.8|10369.2|10367.2|1619
1746531900000|2025-05-06 11:45:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|2221
1746532200000|2025-05-06 11:50:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|2607
1746532500000|2025-05-06 11:55:00|10369.9|10367.9|10371.1|10369.1|10371.5|10369.5|10369.9|10367.9|2177
1746532800000|2025-05-06 12:00:00|10370.7|10368.7|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|1323
1746533100000|2025-05-06 12:05:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|2004
1746533400000|2025-05-06 12:10:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|1216
1746533700000|2025-05-06 12:15:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|1217
1746534000000|2025-05-06 12:20:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|2035
1746534300000|2025-05-06 12:25:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|1644
1746534600000|2025-05-06 12:30:00|10371.9|10369.9|10372.3|10370.3|10372.7|10370.7|10371.5|10369.5|1834
1746534900000|2025-05-06 12:35:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|1876
1746535200000|2025-05-06 12:40:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|1602
1746535500000|2025-05-06 12:45:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10372.3|10370.3|2507
1746535800000|2025-05-06 12:50:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1374
1746536100000|2025-05-06 12:55:00|10372.7|10370.7|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1706
1746536400000|2025-05-06 13:00:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1164
1746536700000|2025-05-06 13:05:00|10373.1|10371.1|10372.3|10370.3|10373.1|10371.1|10371.9|10369.9|934
1746537000000|2025-05-06 13:10:00|10371.9|10369.9|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|1383
1746537300000|2025-05-06 13:15:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1390
1746537600000|2025-05-06 13:20:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|1915
1746537900000|2025-05-06 13:25:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|3675
1746538200000|2025-05-06 13:30:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|3720
1746538500000|2025-05-06 13:35:00|10372.3|10370.3|10371.9|10369.9|10372.7|10370.7|10371.5|10369.5|2637
1746538800000|2025-05-06 13:40:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|863
1746539100000|2025-05-06 13:45:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|3788
1746539400000|2025-05-06 13:50:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|2694
1746539700000|2025-05-06 13:55:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|3833
1746540000000|2025-05-06 14:00:00|10372.3|10370.3|10371.1|10369.1|10372.7|10370.7|10370.7|10368.7|3328
1746540300000|2025-05-06 14:05:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|2291
1746540600000|2025-05-06 14:10:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|359
1746540900000|2025-05-06 14:15:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|2736
1746541200000|2025-05-06 14:20:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|2586
1746541500000|2025-05-06 14:25:00|10370.3|10368.3|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|1731
1746541800000|2025-05-06 14:30:00|10370.3|10368.3|10371.1|10369.1|10371.5|10369.5|10369.9|10367.9|3925
1746542100000|2025-05-06 14:35:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|3900
1746542400000|2025-05-06 14:40:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|1081
1746542700000|2025-05-06 14:45:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|2136
1746543000000|2025-05-06 14:50:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1981
1746543300000|2025-05-06 14:55:00|10372.9|10370.9|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1302
1746543600000|2025-05-06 15:00:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|1881
1746543900000|2025-05-06 15:05:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|2383
1746544200000|2025-05-06 15:10:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|2068
1746544500000|2025-05-06 15:15:00|10373.7|10371.7|10373.1|10371.1|10373.7|10371.7|10372.7|10370.7|3057
1746544800000|2025-05-06 15:20:00|10372.7|10370.7|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|1670
1746545100000|2025-05-06 15:25:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|1137
1746545400000|2025-05-06 15:30:00|10373.5|10371.5|10372.3|10370.3|10373.5|10371.5|10372.3|10370.3|5491
1746545700000|2025-05-06 15:35:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1203
1746546000000|2025-05-06 15:40:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|883
1746546300000|2025-05-06 15:45:00|10372.7|10370.7|10372.3|10370.3|10373.1|10371.1|10372.3|10370.3|1582
1746546600000|2025-05-06 15:50:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|491
1746546900000|2025-05-06 15:55:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|1400
1746547200000|2025-05-06 16:00:00|10372.7|10370.7|10372.3|10370.3|10373.1|10371.1|10372.3|10370.3|1453
1746547500000|2025-05-06 16:05:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1281
1746547800000|2025-05-06 16:10:00|10372.9|10370.9|10371.1|10369.1|10373.1|10371.1|10371.1|10369.1|2509
1746548100000|2025-05-06 16:15:00|10371.3|10369.3|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|747
1746548400000|2025-05-06 16:20:00|10371.1|10369.1|10371.9|10369.9|10372.3|10370.3|10370.7|10368.7|1461
1746548700000|2025-05-06 16:25:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|932
1746549000000|2025-05-06 16:30:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1285
1746549300000|2025-05-06 16:35:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|1140
1746549600000|2025-05-06 16:40:00|10371.5|10369.5|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|1332
1746549900000|2025-05-06 16:45:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|1126
1746550200000|2025-05-06 16:50:00|10371.9|10369.9|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|2821
1746550500000|2025-05-06 16:55:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|2013
1746550800000|2025-05-06 17:00:00|10372.5|10370.5|10374.2|10372.2|10374.2|10372.2|10372.3|10370.3|4902
1746551100000|2025-05-06 17:05:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|3320
1746551400000|2025-05-06 17:10:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|2740
1746551700000|2025-05-06 17:15:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|1889
1746552000000|2025-05-06 17:20:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10373.9|10371.9|1652
1746552300000|2025-05-06 17:25:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|914
1746552600000|2025-05-06 17:30:00|10373.9|10371.9|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|1816
1746552900000|2025-05-06 17:35:00|10373.9|10371.9|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|1562
1746553200000|2025-05-06 17:40:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|531
1746553500000|2025-05-06 17:45:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|1573
1746553800000|2025-05-06 17:50:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|661
1746554100000|2025-05-06 17:55:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|1527
1746554400000|2025-05-06 18:00:00|10373.9|10371.9|10372.3|10370.3|10373.9|10371.9|10372.3|10370.3|2100
1746554700000|2025-05-06 18:05:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1700
1746555000000|2025-05-06 18:10:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|1227
1746555300000|2025-05-06 18:15:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|1465
1746555600000|2025-05-06 18:20:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|467
1746555900000|2025-05-06 18:25:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|507
1746556200000|2025-05-06 18:30:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|1426
1746556500000|2025-05-06 18:35:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|1663
1746556800000|2025-05-06 18:40:00|10374|10372|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|1092
1746557100000|2025-05-06 18:45:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1377
1746557400000|2025-05-06 18:50:00|10373.9|10371.9|10374.6|10372.6|10374.6|10372.6|10373.9|10371.9|615
1746557700000|2025-05-06 18:55:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|2507
1746558000000|2025-05-06 19:00:00|10374.6|10372.6|10374.2|10372.2|10375|10373|10374.2|10372.2|606
1746558300000|2025-05-06 19:05:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|521
1746558600000|2025-05-06 19:10:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|1879
1746558900000|2025-05-06 19:15:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|2230
1746559200000|2025-05-06 19:20:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|504
1746559500000|2025-05-06 19:25:00|10375|10373|10373.9|10371.9|10375|10373|10373.9|10371.9|2074
1746559800000|2025-05-06 19:30:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|1478
1746560100000|2025-05-06 19:35:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|2089
1746560400000|2025-05-06 19:40:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|689
1746560700000|2025-05-06 19:45:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|1289
1746561000000|2025-05-06 19:50:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1569
1746561300000|2025-05-06 19:55:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1084
1746561600000|2025-05-06 20:00:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|2881
1746561900000|2025-05-06 20:05:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|3301
1746562200000|2025-05-06 20:10:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|422
1746562500000|2025-05-06 20:15:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|557
1746562800000|2025-05-06 20:20:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1551
1746563100000|2025-05-06 20:25:00|10373.9|10371.9|10376.2|10374.2|10376.2|10374.2|10373.5|10371.5|4335
1746563400000|2025-05-06 20:30:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|818
1746563700000|2025-05-06 20:35:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|1910
1746564000000|2025-05-06 20:40:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|550
1746564300000|2025-05-06 20:45:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|619
1746564600000|2025-05-06 20:50:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|1068
1746564900000|2025-05-06 20:55:00|10375|10373|10375|10373|10375|10373|10375|10373|1152
1746568800000|2025-05-06 22:00:00|10374.8|10372.8|10371.1|10369.1|10375|10373|10370.7|10368.7|1996
1746569100000|2025-05-06 22:05:00|10370.7|10368.7|10369.2|10367.2|10370.7|10368.7|10368.4|10366.4|2647
1746569400000|2025-05-06 22:10:00|10369.6|10367.6|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|714
1746569700000|2025-05-06 22:15:00|10369.9|10367.9|10368.4|10366.4|10369.9|10367.9|10368.4|10366.4|221
1746570000000|2025-05-06 22:20:00|10368|10366|10368.8|10366.8|10369.2|10367.2|10367.4|10365.4|1001
1746570300000|2025-05-06 22:25:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|272
1746570600000|2025-05-06 22:30:00|10367.6|10365.6|10369.9|10367.9|10369.9|10367.9|10367.6|10365.6|566
1746570900000|2025-05-06 22:35:00|10370.3|10368.3|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|370
1746571200000|2025-05-06 22:40:00|10369.9|10367.9|10369.8|10367.8|10369.9|10367.9|10369.6|10367.6|139
1746571500000|2025-05-06 22:45:00|10369.6|10367.6|10369.2|10367.2|10369.8|10367.8|10368.8|10366.8|327
1746571800000|2025-05-06 22:50:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|46
1746572100000|2025-05-06 22:55:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|257
1746572400000|2025-05-06 23:00:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|181
1746572700000|2025-05-06 23:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|67
1746573000000|2025-05-06 23:10:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|269
1746573300000|2025-05-06 23:15:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|268
1746573600000|2025-05-06 23:20:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|144
1746573900000|2025-05-06 23:25:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|373
1746574200000|2025-05-06 23:30:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|91
1746574500000|2025-05-06 23:35:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|269
1746574800000|2025-05-06 23:40:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|55
1746575100000|2025-05-06 23:45:00|10369.4|10367.4|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|415
1746575400000|2025-05-06 23:50:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|771
1746575700000|2025-05-06 23:55:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|510
1746576000000|2025-05-07 00:00:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|698
1746576300000|2025-05-07 00:05:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|463
1746576600000|2025-05-07 00:10:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|206
1746576900000|2025-05-07 00:15:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|379
1746577200000|2025-05-07 00:20:00|10370.7|10368.7|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|300
1746577500000|2025-05-07 00:25:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|1192
1746577800000|2025-05-07 00:30:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|221
1746578100000|2025-05-07 00:35:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|495
1746578400000|2025-05-07 00:40:00|10370.9|10368.9|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|250
1746578700000|2025-05-07 00:45:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|323
1746579000000|2025-05-07 00:50:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|388
1746579300000|2025-05-07 00:55:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|902
1746579600000|2025-05-07 01:00:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|206
1746579900000|2025-05-07 01:05:00|10371.7|10369.7|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|515
1746580200000|2025-05-07 01:10:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|315
1746580500000|2025-05-07 01:15:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|39
1746580800000|2025-05-07 01:20:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|76
1746581100000|2025-05-07 01:25:00|10371.5|10369.5|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|481
1746581400000|2025-05-07 01:30:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|482
1746581700000|2025-05-07 01:35:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|167
1746582000000|2025-05-07 01:40:00|10371.3|10369.3|10371.5|10369.5|10371.5|10369.5|10371.3|10369.3|122
1746582300000|2025-05-07 01:45:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|114
1746582600000|2025-05-07 01:50:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|302
1746582900000|2025-05-07 01:55:00|10371.1|10369.1|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|205
1746583200000|2025-05-07 02:00:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|104
1746583500000|2025-05-07 02:05:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|136
1746583800000|2025-05-07 02:10:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|168
1746584100000|2025-05-07 02:15:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|122
1746584400000|2025-05-07 02:20:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|263
1746584700000|2025-05-07 02:25:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|402
1746585000000|2025-05-07 02:30:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|113
1746585300000|2025-05-07 02:35:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|12
1746585600000|2025-05-07 02:40:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|418
1746585900000|2025-05-07 02:45:00|10371.5|10369.5|10371.7|10369.7|10371.9|10369.9|10371.5|10369.5|112
1746586200000|2025-05-07 02:50:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|138
1746586800000|2025-05-07 03:00:00|||||||||16
1746587100000|2025-05-07 03:05:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|37
1746587400000|2025-05-07 03:10:00|||||||||6
1746587700000|2025-05-07 03:15:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|363
1746588000000|2025-05-07 03:20:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|83
1746588300000|2025-05-07 03:25:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|684
1746588600000|2025-05-07 03:30:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|61
1746588900000|2025-05-07 03:35:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|50
1746589200000|2025-05-07 03:40:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|59
1746589500000|2025-05-07 03:45:00|||||||||5
1746589800000|2025-05-07 03:50:00|||||||||65
1746590100000|2025-05-07 03:55:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|153
1746590400000|2025-05-07 04:00:00|10371.7|10369.7|10371.7|10369.7|10371.9|10369.9|10371.7|10369.7|111
1746590700000|2025-05-07 04:05:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|133
1746591300000|2025-05-07 04:15:00|||||||||9
1746591600000|2025-05-07 04:20:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.7|10369.7|87
1746591900000|2025-05-07 04:25:00|||||||||10
1746592200000|2025-05-07 04:30:00|||||||||40
1746592500000|2025-05-07 04:35:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|124
1746592800000|2025-05-07 04:40:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.7|10369.7|22
1746593100000|2025-05-07 04:45:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|76
1746593400000|2025-05-07 04:50:00|10371.7|10369.7|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|79
1746593700000|2025-05-07 04:55:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|87
1746594000000|2025-05-07 05:00:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|116
1746594300000|2025-05-07 05:05:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.7|10369.7|37
1746594600000|2025-05-07 05:10:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|155
1746594900000|2025-05-07 05:15:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|300
1746595200000|2025-05-07 05:20:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|238
1746595500000|2025-05-07 05:25:00|10370.5|10368.5|10369.9|10367.9|10370.5|10368.5|10369.6|10367.6|885
1746595800000|2025-05-07 05:30:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|340
1746596100000|2025-05-07 05:35:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|181
1746596400000|2025-05-07 05:40:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|180
1746596700000|2025-05-07 05:45:00|10369.2|10367.2|10369|10367|10369.2|10367.2|10368.8|10366.8|247
1746597000000|2025-05-07 05:50:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|596
1746597300000|2025-05-07 05:55:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|352
1746597600000|2025-05-07 06:00:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|774
1746597900000|2025-05-07 06:05:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|239
1746598200000|2025-05-07 06:10:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|282
1746598500000|2025-05-07 06:15:00|10369.4|10367.4|10369.9|10367.9|10369.9|10367.9|10369.4|10367.4|106
1746598800000|2025-05-07 06:20:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|375
1746599100000|2025-05-07 06:25:00|10370.1|10368.1|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|575
1746599400000|2025-05-07 06:30:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|928
1746599700000|2025-05-07 06:35:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|381
1746600000000|2025-05-07 06:40:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|183
1746600300000|2025-05-07 06:45:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|353
1746600600000|2025-05-07 06:50:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|257
1746600900000|2025-05-07 06:55:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|520
1746601200000|2025-05-07 07:00:00|10371.1|10369.1|10369.6|10367.6|10371.5|10369.5|10369.6|10367.6|848
1746601500000|2025-05-07 07:05:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|511
1746601800000|2025-05-07 07:10:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|375
1746602100000|2025-05-07 07:15:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|871
1746602400000|2025-05-07 07:20:00|10369.9|10367.9|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|173
1746602700000|2025-05-07 07:25:00|10370.9|10368.9|10370.7|10368.7|10370.9|10368.9|10370.7|10368.7|62
1746603000000|2025-05-07 07:30:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|203
1746603300000|2025-05-07 07:35:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|158
1746603600000|2025-05-07 07:40:00|||||||||172
1746603900000|2025-05-07 07:45:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|435
1746604200000|2025-05-07 07:50:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|705
1746604500000|2025-05-07 07:55:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1100
1746604800000|2025-05-07 08:00:00|10368.6|10366.6|10367.6|10365.6|10368.6|10366.6|10367.2|10365.2|2234
1746605100000|2025-05-07 08:05:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|591
1746605400000|2025-05-07 08:10:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|1608
1746605700000|2025-05-07 08:15:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1244
1746606000000|2025-05-07 08:20:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|579
1746606300000|2025-05-07 08:25:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|591
1746606600000|2025-05-07 08:30:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367|10365|1794
1746606900000|2025-05-07 08:35:00|10367.4|10365.4|10368|10366|10368|10366|10367.2|10365.2|531
1746607200000|2025-05-07 08:40:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|317
1746607500000|2025-05-07 08:45:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|157
1746607800000|2025-05-07 08:50:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|433
1746608100000|2025-05-07 08:55:00|10368.6|10366.6|10368|10366|10368.8|10366.8|10368|10366|218
1746608400000|2025-05-07 09:00:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|155
1746608700000|2025-05-07 09:05:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|131
1746609000000|2025-05-07 09:10:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|811
1746609300000|2025-05-07 09:15:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|798
1746609600000|2025-05-07 09:20:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369|10367|229
1746609900000|2025-05-07 09:25:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|455
1746610200000|2025-05-07 09:30:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|301
1746610500000|2025-05-07 09:35:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|433
1746610800000|2025-05-07 09:40:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|218
1746611100000|2025-05-07 09:45:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|343
1746611400000|2025-05-07 09:50:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|418
1746611700000|2025-05-07 09:55:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|284
1746612000000|2025-05-07 10:00:00|10371.1|10369.1|10370.7|10368.7|10371.3|10369.3|10370.7|10368.7|974
1746612300000|2025-05-07 10:05:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|396
1746612600000|2025-05-07 10:10:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|501
1746612900000|2025-05-07 10:15:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|424
1746613200000|2025-05-07 10:20:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|64
1746613500000|2025-05-07 10:25:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|172
1746613800000|2025-05-07 10:30:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|380
1746614100000|2025-05-07 10:35:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|168
1746614400000|2025-05-07 10:40:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|642
1746614700000|2025-05-07 10:45:00|10369.4|10367.4|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|226
1746615000000|2025-05-07 10:50:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|160
1746615300000|2025-05-07 10:55:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|294
1746615600000|2025-05-07 11:00:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369|10367|353
1746615900000|2025-05-07 11:05:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|406
1746616200000|2025-05-07 11:10:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|387
1746616500000|2025-05-07 11:15:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|339
1746616800000|2025-05-07 11:20:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|403
1746617100000|2025-05-07 11:25:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|646
1746617400000|2025-05-07 11:30:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|545
1746617700000|2025-05-07 11:35:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|329
1746618000000|2025-05-07 11:40:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|819
1746618300000|2025-05-07 11:45:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|180
1746618600000|2025-05-07 11:50:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|416
1746618900000|2025-05-07 11:55:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|1779
1746619200000|2025-05-07 12:00:00|10368.6|10366.6|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|573
1746619500000|2025-05-07 12:05:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1857
1746619800000|2025-05-07 12:10:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|823
1746620100000|2025-05-07 12:15:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|1352
1746620400000|2025-05-07 12:20:00|10369.6|10367.6|10368.4|10366.4|10369.9|10367.9|10368|10366|1913
1746620700000|2025-05-07 12:25:00|10368.8|10366.8|10369.2|10367.2|10369.9|10367.9|10368.4|10366.4|5430
1746621000000|2025-05-07 12:30:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|2618
1746621300000|2025-05-07 12:35:00|10369.2|10367.2|10370.3|10368.3|10370.7|10368.7|10369.2|10367.2|1217
1746621600000|2025-05-07 12:40:00|10369.9|10367.9|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|948
1746621900000|2025-05-07 12:45:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|357
1746622200000|2025-05-07 12:50:00|10369.9|10367.9|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|1882
1746622500000|2025-05-07 12:55:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1338
1746622800000|2025-05-07 13:00:00|10369.9|10367.9|10371.5|10369.5|10371.5|10369.5|10369.6|10367.6|2352
1746623100000|2025-05-07 13:05:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|2121
1746623400000|2025-05-07 13:10:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|821
1746623700000|2025-05-07 13:15:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1979
1746624000000|2025-05-07 13:20:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|2196
1746624300000|2025-05-07 13:25:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|3523
1746624600000|2025-05-07 13:30:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.3|10370.3|1783
1746624900000|2025-05-07 13:35:00|10373.5|10371.5|10372.3|10370.3|10373.9|10371.9|10371.9|10369.9|3859
1746625200000|2025-05-07 13:40:00|10372.5|10370.5|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|1117
1746625500000|2025-05-07 13:45:00|10371.9|10369.9|10373.5|10371.5|10373.5|10371.5|10371.9|10369.9|1684
1746625800000|2025-05-07 13:50:00|10373.9|10371.9|10372.7|10370.7|10373.9|10371.9|10372.3|10370.3|2616
1746626100000|2025-05-07 13:55:00|10372.3|10370.3|10372.3|10370.3|10373.1|10371.1|10371.9|10369.9|6917
1746626400000|2025-05-07 14:00:00|10372.7|10370.7|10373.5|10371.5|10373.7|10371.7|10372.3|10370.3|1647
1746626700000|2025-05-07 14:05:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|2911
1746627000000|2025-05-07 14:10:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1991
1746627300000|2025-05-07 14:15:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|1024
1746627600000|2025-05-07 14:20:00|10372.7|10370.7|10371.9|10369.9|10372.7|10370.7|10371.5|10369.5|4335
1746627900000|2025-05-07 14:25:00|10372.3|10370.3|10371.5|10369.5|10372.7|10370.7|10371.1|10369.1|3229
1746628200000|2025-05-07 14:30:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|2025
1746628500000|2025-05-07 14:35:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|2176
1746628800000|2025-05-07 14:40:00|10371.7|10369.7|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1588
1746629100000|2025-05-07 14:45:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|3736
1746629400000|2025-05-07 14:50:00|10371.7|10369.7|10373.1|10371.1|10373.1|10371.1|10371.5|10369.5|4162
1746629700000|2025-05-07 14:55:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|3002
1746630000000|2025-05-07 15:00:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|1857
1746630300000|2025-05-07 15:05:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|3919
1746630600000|2025-05-07 15:10:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1290
1746630900000|2025-05-07 15:15:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|3179
1746631200000|2025-05-07 15:20:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|2410
1746631500000|2025-05-07 15:25:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|1936
1746631800000|2025-05-07 15:30:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|3156
1746632100000|2025-05-07 15:35:00|10370.7|10368.7|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|6084
1746632400000|2025-05-07 15:40:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|2859
1746632700000|2025-05-07 15:45:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.6|10367.6|1576
1746633000000|2025-05-07 15:50:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|1303
1746633300000|2025-05-07 15:55:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|3759
1746633600000|2025-05-07 16:00:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|892
1746633900000|2025-05-07 16:05:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|3802
1746634200000|2025-05-07 16:10:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|2859
1746634500000|2025-05-07 16:15:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|2301
1746634800000|2025-05-07 16:20:00|10368.2|10366.2|10369.2|10367.2|10369.6|10367.6|10368|10366|2626
1746635100000|2025-05-07 16:25:00|10369|10367|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|3438
1746635400000|2025-05-07 16:30:00|10369.9|10367.9|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|2427
1746635700000|2025-05-07 16:35:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|355
1746636000000|2025-05-07 16:40:00|||||||||404
1746636300000|2025-05-07 16:45:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|1978
1746636600000|2025-05-07 16:50:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|861
1746636900000|2025-05-07 16:55:00|10371.9|10369.9|10371.9|10369.9|10372.7|10370.7|10371.5|10369.5|6571
1746637200000|2025-05-07 17:00:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|900
1746637500000|2025-05-07 17:05:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|2352
1746637800000|2025-05-07 17:10:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|2054
1746638100000|2025-05-07 17:15:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|718
1746638400000|2025-05-07 17:20:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|2176
1746638700000|2025-05-07 17:25:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|6177
1746639000000|2025-05-07 17:30:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|543
1746639300000|2025-05-07 17:35:00|10371.9|10369.9|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|1030
1746639600000|2025-05-07 17:40:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1212
1746639900000|2025-05-07 17:45:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1496
1746640200000|2025-05-07 17:50:00|10372.3|10370.3|10373.1|10371.1|10374.2|10372.2|10372.3|10370.3|4092
1746640500000|2025-05-07 17:55:00|10373.5|10371.5|10373.3|10371.3|10373.9|10371.9|10372.9|10370.9|2602
1746640800000|2025-05-07 18:00:00|10373.5|10371.5|10377.4|10375.4|10377.4|10375.4|10371.5|10369.5|8167
1746641100000|2025-05-07 18:05:00|10377.2|10375.2|10378.5|10376.5|10379.7|10377.7|10377|10375|4734
1746641400000|2025-05-07 18:10:00|10378.9|10376.9|10378.1|10376.1|10378.9|10376.9|10377.8|10375.8|4037
1746641700000|2025-05-07 18:15:00|10378.5|10376.5|10377.8|10375.8|10379.3|10377.3|10377.8|10375.8|2531
1746642000000|2025-05-07 18:20:00|10377.4|10375.4|10377.8|10375.8|10378.1|10376.1|10377|10375|1781
1746642300000|2025-05-07 18:25:00|10377.4|10375.4|10376.2|10374.2|10377.8|10375.8|10375.8|10373.8|1998
1746642600000|2025-05-07 18:30:00|10376.6|10374.6|10375|10373|10376.6|10374.6|10373.9|10371.9|3400
1746642900000|2025-05-07 18:35:00|10375.4|10373.4|10375.4|10373.4|10377.4|10375.4|10373.9|10371.9|6566
1746643200000|2025-05-07 18:40:00|10375.8|10373.8|10371.9|10369.9|10375.8|10373.8|10371.9|10369.9|7648
1746643500000|2025-05-07 18:45:00|10371.5|10369.5|10372.7|10370.7|10373.1|10371.1|10369.9|10367.9|9019
1746643800000|2025-05-07 18:50:00|10373.1|10371.1|10373.5|10371.5|10374.2|10372.2|10372.7|10370.7|4464
1746644100000|2025-05-07 18:55:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10372.3|10370.3|5072
1746644400000|2025-05-07 19:00:00|10373.9|10371.9|10373.1|10371.1|10374.2|10372.2|10372.7|10370.7|3499
1746644700000|2025-05-07 19:05:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|1675
1746645000000|2025-05-07 19:10:00|10373.1|10371.1|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|3560
1746645300000|2025-05-07 19:15:00|10372.3|10370.3|10372.7|10370.7|10373.5|10371.5|10372.3|10370.3|1897
1746645600000|2025-05-07 19:20:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|1764
1746645900000|2025-05-07 19:25:00|10373.5|10371.5|10374.6|10372.6|10375|10373|10373.5|10371.5|3280
1746646200000|2025-05-07 19:30:00|10375|10373|10375.8|10373.8|10375.8|10373.8|10374.2|10372.2|3214
1746646500000|2025-05-07 19:35:00|10375.4|10373.4|10376.6|10374.6|10377|10375|10375|10373|5213
1746646800000|2025-05-07 19:40:00|10376.2|10374.2|10374.6|10372.6|10377.4|10375.4|10373.5|10371.5|10074
1746647100000|2025-05-07 19:45:00|10374.2|10372.2|10375|10373|10375.8|10373.8|10374.2|10372.2|3074
1746647400000|2025-05-07 19:50:00|10375.4|10373.4|10374.6|10372.6|10376.2|10374.2|10374.2|10372.2|2047
1746647700000|2025-05-07 19:55:00|10375|10373|10374.2|10372.2|10375|10373|10373.9|10371.9|3858
1746648000000|2025-05-07 20:00:00|10374.6|10372.6|10374.2|10372.2|10375|10373|10373.5|10371.5|3997
1746648300000|2025-05-07 20:05:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|1478
1746648600000|2025-05-07 20:10:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|376
1746648900000|2025-05-07 20:15:00|10374.2|10372.2|10374.6|10372.6|10375|10373|10374.2|10372.2|700
1746649200000|2025-05-07 20:20:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|412
1746649500000|2025-05-07 20:25:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|887
1746649800000|2025-05-07 20:30:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|1528
1746650100000|2025-05-07 20:35:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|931
1746650400000|2025-05-07 20:40:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|620
1746650700000|2025-05-07 20:45:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|1365
1746651000000|2025-05-07 20:50:00|10375.2|10373.2|10375.4|10373.4|10375.4|10373.4|10375|10373|593
1746651300000|2025-05-07 20:55:00|10375.2|10373.2|10375.4|10373.4|10375.4|10373.4|10375|10373|1189
1746655200000|2025-05-07 22:00:00|10375|10373|10375.8|10373.8|10375.8|10373.8|10375|10373|271
1746655500000|2025-05-07 22:05:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|484
1746655800000|2025-05-07 22:10:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|550
1746656100000|2025-05-07 22:15:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|301
1746656400000|2025-05-07 22:20:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|33
1746656700000|2025-05-07 22:25:00|10375|10373|10375|10373|10375|10373|10375|10373|4
1746657000000|2025-05-07 22:30:00|||||||||10
1746657300000|2025-05-07 22:35:00|||||||||1
1746657600000|2025-05-07 22:40:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|127
1746657900000|2025-05-07 22:45:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|39
1746658200000|2025-05-07 22:50:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|59
1746658800000|2025-05-07 23:00:00|10374.4|10372.4|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|201
1746659100000|2025-05-07 23:05:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|18
1746659400000|2025-05-07 23:10:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|61
1746659700000|2025-05-07 23:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|135
1746660000000|2025-05-07 23:20:00|||||||||12
1746660600000|2025-05-07 23:30:00|10374.2|10372.2|10374.6|10372.6|10375|10373|10374.2|10372.2|247
1746660900000|2025-05-07 23:35:00|||||||||34
1746661200000|2025-05-07 23:40:00|10375|10373|10375|10373|10375|10373|10375|10373|112
1746661500000|2025-05-07 23:45:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|258
1746661800000|2025-05-07 23:50:00|10374.2|10372.2|10374.2|10372.2|10374.4|10372.4|10374.2|10372.2|102
1746662100000|2025-05-07 23:55:00|10374.4|10372.4|10374.6|10372.6|10374.6|10372.6|10374.4|10372.4|69
1746662400000|2025-05-08 00:00:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|516
1746662700000|2025-05-08 00:05:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|181
1746663000000|2025-05-08 00:10:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.4|10372.4|338
1746663300000|2025-05-08 00:15:00|10375|10373|10374.2|10372.2|10375|10373|10374.2|10372.2|136
1746663600000|2025-05-08 00:20:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|34
1746663900000|2025-05-08 00:25:00|10374.8|10372.8|10374.6|10372.6|10375|10373|10374.6|10372.6|72
1746664200000|2025-05-08 00:30:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|254
1746664500000|2025-05-08 00:35:00|10374.2|10372.2|10375.4|10373.4|10375.4|10373.4|10374.2|10372.2|276
1746664800000|2025-05-08 00:40:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|304
1746665100000|2025-05-08 00:45:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|99
1746665400000|2025-05-08 00:50:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|652
1746665700000|2025-05-08 00:55:00|10374.2|10372.2|10373.1|10371.1|10374.2|10372.2|10373.1|10371.1|685
1746666000000|2025-05-08 01:00:00|10372.7|10370.7|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|415
1746666300000|2025-05-08 01:05:00|10373.1|10371.1|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|262
1746666600000|2025-05-08 01:10:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|243
1746666900000|2025-05-08 01:15:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|132
1746667200000|2025-05-08 01:20:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|320
1746667500000|2025-05-08 01:25:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|437
1746667800000|2025-05-08 01:30:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|467
1746668100000|2025-05-08 01:35:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|244
1746668400000|2025-05-08 01:40:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|233
1746668700000|2025-05-08 01:45:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|124
1746669000000|2025-05-08 01:50:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|431
1746669300000|2025-05-08 01:55:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|466
1746669600000|2025-05-08 02:00:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|617
1746669900000|2025-05-08 02:05:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|265
1746670200000|2025-05-08 02:10:00|10372.3|10370.3|10372.3|10370.3|10372.5|10370.5|10372.3|10370.3|37
1746670800000|2025-05-08 02:20:00|||||||||13
1746671100000|2025-05-08 02:25:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|87
1746671400000|2025-05-08 02:30:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|315
1746671700000|2025-05-08 02:35:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|361
1746672000000|2025-05-08 02:40:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|807
1746672300000|2025-05-08 02:45:00|||||||||13
1746672600000|2025-05-08 02:50:00|||||||||197
1746672900000|2025-05-08 02:55:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|99
1746673200000|2025-05-08 03:00:00|||||||||56
1746673500000|2025-05-08 03:05:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.3|10369.3|275
1746673800000|2025-05-08 03:10:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|217
1746674100000|2025-05-08 03:15:00|||||||||30
1746674400000|2025-05-08 03:20:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|65
1746674700000|2025-05-08 03:25:00|||||||||50
1746675000000|2025-05-08 03:30:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|125
1746675300000|2025-05-08 03:35:00|10370.9|10368.9|10370.5|10368.5|10370.9|10368.9|10370.3|10368.3|445
1746675600000|2025-05-08 03:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|249
1746675900000|2025-05-08 03:45:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|172
1746676200000|2025-05-08 03:50:00|||||||||1
1746676500000|2025-05-08 03:55:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|267
1746676800000|2025-05-08 04:00:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|220
1746677100000|2025-05-08 04:05:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|23
1746677400000|2025-05-08 04:10:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|120
1746677700000|2025-05-08 04:15:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|162
1746678000000|2025-05-08 04:20:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|96
1746678300000|2025-05-08 04:25:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|17
1746678600000|2025-05-08 04:30:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|41
1746678900000|2025-05-08 04:35:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|281
1746679200000|2025-05-08 04:40:00|||||||||159
1746679500000|2025-05-08 04:45:00|||||||||141
1746679800000|2025-05-08 04:50:00|||||||||24
1746680100000|2025-05-08 04:55:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|121
1746680400000|2025-05-08 05:00:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|161
1746680700000|2025-05-08 05:05:00|||||||||76
1746681000000|2025-05-08 05:10:00|10370.3|10368.3|10370.1|10368.1|10370.3|10368.3|10369.9|10367.9|321
1746681300000|2025-05-08 05:15:00|10370.3|10368.3|10369.2|10367.2|10370.3|10368.3|10369.2|10367.2|234
1746681600000|2025-05-08 05:20:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|341
1746681900000|2025-05-08 05:25:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|151
1746682200000|2025-05-08 05:30:00|10369.8|10367.8|10370.7|10368.7|10370.7|10368.7|10369.6|10367.6|296
1746682500000|2025-05-08 05:35:00|||||||||58
1746682800000|2025-05-08 05:40:00|||||||||35
1746683100000|2025-05-08 05:45:00|10370.9|10368.9|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|337
1746683400000|2025-05-08 05:50:00|||||||||3
1746683700000|2025-05-08 05:55:00|10370.9|10368.9|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|67
1746684000000|2025-05-08 06:00:00|10370.5|10368.5|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|292
1746684300000|2025-05-08 06:05:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|457
1746684600000|2025-05-08 06:10:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|76
1746684900000|2025-05-08 06:15:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|850
1746685200000|2025-05-08 06:20:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|136
1746685500000|2025-05-08 06:25:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|195
1746685800000|2025-05-08 06:30:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|392
1746686100000|2025-05-08 06:35:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|195
1746686400000|2025-05-08 06:40:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|233
1746686700000|2025-05-08 06:45:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|472
1746687000000|2025-05-08 06:50:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|149
1746687300000|2025-05-08 06:55:00|10369.8|10367.8|10369.6|10367.6|10369.8|10367.8|10369.2|10367.2|382
1746687600000|2025-05-08 07:00:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|649
1746687900000|2025-05-08 07:05:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|540
1746688200000|2025-05-08 07:10:00|10368.6|10366.6|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|1657
1746688500000|2025-05-08 07:15:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|384
1746688800000|2025-05-08 07:20:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|390
1746689100000|2025-05-08 07:25:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|919
1746689400000|2025-05-08 07:30:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|325
1746689700000|2025-05-08 07:35:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|747
1746690000000|2025-05-08 07:40:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1948
1746690300000|2025-05-08 07:45:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|300
1746690600000|2025-05-08 07:50:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|157
1746690900000|2025-05-08 07:55:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|265
1746691200000|2025-05-08 08:00:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|876
1746691500000|2025-05-08 08:05:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|922
1746691800000|2025-05-08 08:10:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|263
1746692100000|2025-05-08 08:15:00|||||||||848
1746692400000|2025-05-08 08:20:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|416
1746692700000|2025-05-08 08:25:00|||||||||615
1746693000000|2025-05-08 08:30:00|10368.6|10366.6|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|333
1746693300000|2025-05-08 08:35:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|145
1746693600000|2025-05-08 08:40:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10368|10366|681
1746693900000|2025-05-08 08:45:00|10368|10366|10368|10366|10368|10366|10368|10366|44
1746694200000|2025-05-08 08:50:00|||||||||18
1746694500000|2025-05-08 08:55:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|249
1746694800000|2025-05-08 09:00:00|||||||||329
1746695100000|2025-05-08 09:05:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|765
1746695400000|2025-05-08 09:10:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|896
1746695700000|2025-05-08 09:15:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|116
1746696000000|2025-05-08 09:20:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|185
1746696300000|2025-05-08 09:25:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|604
1746696600000|2025-05-08 09:30:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|449
1746696900000|2025-05-08 09:35:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|887
1746697200000|2025-05-08 09:40:00|||||||||458
1746697500000|2025-05-08 09:45:00|||||||||352
1746697800000|2025-05-08 09:50:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1185
1746698100000|2025-05-08 09:55:00|||||||||250
1746698400000|2025-05-08 10:00:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|1497
1746698700000|2025-05-08 10:05:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|218
1746699000000|2025-05-08 10:10:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|607
1746699300000|2025-05-08 10:15:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|346
1746699600000|2025-05-08 10:20:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|329
1746699900000|2025-05-08 10:25:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|974
1746700200000|2025-05-08 10:30:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|164
1746700500000|2025-05-08 10:35:00|||||||||137
1746700800000|2025-05-08 10:40:00|10366.4|10364.4|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|399
1746701100000|2025-05-08 10:45:00|||||||||248
1746701400000|2025-05-08 10:50:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|856
1746701700000|2025-05-08 10:55:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|776
1746702000000|2025-05-08 11:00:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|1215
1746702300000|2025-05-08 11:05:00|10366|10364|10366.4|10364.4|10367.2|10365.2|10366|10364|1314
1746702600000|2025-05-08 11:10:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|666
1746702900000|2025-05-08 11:15:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|1669
1746703200000|2025-05-08 11:20:00|10366.6|10364.6|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|1484
1746703500000|2025-05-08 11:25:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|283
1746703800000|2025-05-08 11:30:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1814
1746704100000|2025-05-08 11:35:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367|10365|2325
1746704400000|2025-05-08 11:40:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|2271
1746704700000|2025-05-08 11:45:00|10366.4|10364.4|10366.4|10364.4|10367.6|10365.6|10366|10364|3803
1746705000000|2025-05-08 11:50:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1574
1746705300000|2025-05-08 11:55:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|876
1746705600000|2025-05-08 12:00:00|10367.2|10365.2|10366|10364|10367.2|10365.2|10366|10364|3023
1746705900000|2025-05-08 12:05:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366|10364|1713
1746706200000|2025-05-08 12:10:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|1950
1746706500000|2025-05-08 12:15:00|10366.8|10364.8|10366.4|10364.4|10367.2|10365.2|10366|10364|2457
1746706800000|2025-05-08 12:20:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|8103
1746707100000|2025-05-08 12:25:00|10366|10364|10367.2|10365.2|10367.2|10365.2|10366|10364|2899
1746707400000|2025-05-08 12:30:00|10366.8|10364.8|10363.7|10361.7|10366.8|10364.8|10363.7|10361.7|4830
1746707700000|2025-05-08 12:35:00|10364.1|10362.1|10367.2|10365.2|10367.2|10365.2|10363.7|10361.7|5827
1746708000000|2025-05-08 12:40:00|10367.6|10365.6|10366.4|10364.4|10367.6|10365.6|10366.4|10364.4|3383
1746708300000|2025-05-08 12:45:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|2782
1746708600000|2025-05-08 12:50:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10366.8|10364.8|1901
1746708900000|2025-05-08 12:55:00|10368|10366|10367.2|10365.2|10368|10366|10366.4|10364.4|5254
1746709200000|2025-05-08 13:00:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|2189
1746709500000|2025-05-08 13:05:00|10368|10366|10368|10366|10368|10366|10367.2|10365.2|2175
1746709800000|2025-05-08 13:10:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|2663
1746710100000|2025-05-08 13:15:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|733
1746710400000|2025-05-08 13:20:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|739
1746710700000|2025-05-08 13:25:00|10368|10366|10369.2|10367.2|10369.2|10367.2|10368|10366|2676
1746711000000|2025-05-08 13:30:00|10369.6|10367.6|10368|10366|10369.6|10367.6|10368|10366|4573
1746711300000|2025-05-08 13:35:00|10367.6|10365.6|10368.4|10366.4|10368.8|10366.8|10367.6|10365.6|2536
1746711600000|2025-05-08 13:40:00|10368.8|10366.8|10368|10366|10368.8|10366.8|10367.6|10365.6|2189
1746711900000|2025-05-08 13:45:00|10368.4|10366.4|10366.4|10364.4|10368.4|10366.4|10366.4|10364.4|4403
1746712200000|2025-05-08 13:50:00|10366|10364|10365.3|10363.3|10366|10364|10364.9|10362.9|3111
1746712500000|2025-05-08 13:55:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.5|10362.5|1767
1746712800000|2025-05-08 14:00:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.5|10362.5|2465
1746713100000|2025-05-08 14:05:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1020
1746713400000|2025-05-08 14:10:00|10365.6|10363.6|10366.4|10364.4|10366.4|10364.4|10365.3|10363.3|1882
1746713700000|2025-05-08 14:15:00|10366|10364|10365.6|10363.6|10366|10364|10365.3|10363.3|2666
1746714000000|2025-05-08 14:20:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|2100
1746714300000|2025-05-08 14:25:00|10364.1|10362.1|10363.7|10361.7|10364.9|10362.9|10363.7|10361.7|3101
1746714600000|2025-05-08 14:30:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.1|10360.1|6587
1746714900000|2025-05-08 14:35:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|1843
1746715200000|2025-05-08 14:40:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|2162
1746715500000|2025-05-08 14:45:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|2325
1746715800000|2025-05-08 14:50:00|10364.1|10362.1|10364.9|10362.9|10365.3|10363.3|10363.7|10361.7|2830
1746716100000|2025-05-08 14:55:00|10365.3|10363.3|10364.9|10362.9|10365.6|10363.6|10364.5|10362.5|2557
1746716400000|2025-05-08 15:00:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|4735
1746716700000|2025-05-08 15:05:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|2255
1746717000000|2025-05-08 15:10:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|2269
1746717300000|2025-05-08 15:15:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|1612
1746717600000|2025-05-08 15:20:00|10363.7|10361.7|10362.1|10360.1|10364.1|10362.1|10362.1|10360.1|5582
1746717900000|2025-05-08 15:25:00|10361.9|10359.9|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|3527
1746718200000|2025-05-08 15:30:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|3765
1746718500000|2025-05-08 15:35:00|10361.9|10359.9|10361.7|10359.7|10362.5|10360.5|10361.4|10359.4|2218
1746718800000|2025-05-08 15:40:00|10361.4|10359.4|10359.8|10357.8|10361.4|10359.4|10359.4|10357.4|5956
1746719100000|2025-05-08 15:45:00|10359.6|10357.6|10358.6|10356.6|10360.2|10358.2|10358.6|10356.6|4609
1746719400000|2025-05-08 15:50:00|10358.2|10356.2|10359|10357|10360.2|10358.2|10358.2|10356.2|4850
1746719700000|2025-05-08 15:55:00|10359.4|10357.4|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|6952
1746720000000|2025-05-08 16:00:00|10359.4|10357.4|10359.4|10357.4|10360.2|10358.2|10359|10357|3865
1746720300000|2025-05-08 16:05:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|5583
1746720600000|2025-05-08 16:10:00|10359|10357|10357.4|10355.4|10359|10357|10357.4|10355.4|5277
1746720900000|2025-05-08 16:15:00|10357.6|10355.6|10355.9|10353.9|10357.6|10355.6|10355.9|10353.9|4213
1746721200000|2025-05-08 16:20:00|10355.5|10353.5|10355.1|10353.1|10356.3|10354.3|10355.1|10353.1|7676
1746721500000|2025-05-08 16:25:00|10355.5|10353.5|10354.7|10352.7|10355.5|10353.5|10354.3|10352.3|2750
1746721800000|2025-05-08 16:30:00|10355.1|10353.1|10354.7|10352.7|10355.9|10353.9|10354.7|10352.7|4800
1746722100000|2025-05-08 16:35:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|3239
1746722400000|2025-05-08 16:40:00|10354.9|10352.9|10355.5|10353.5|10355.9|10353.9|10354.9|10352.9|2719
1746722700000|2025-05-08 16:45:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.3|10352.3|1601
1746723000000|2025-05-08 16:50:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|1994
1746723300000|2025-05-08 16:55:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|3005
1746723600000|2025-05-08 17:00:00|10354.5|10352.5|10353.5|10351.5|10354.7|10352.7|10353.5|10351.5|1505
1746723900000|2025-05-08 17:05:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|3581
1746724200000|2025-05-08 17:10:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1996
1746724500000|2025-05-08 17:15:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|2265
1746724800000|2025-05-08 17:20:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|1721
1746725100000|2025-05-08 17:25:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|1940
1746725400000|2025-05-08 17:30:00|10353.1|10351.1|10352.4|10350.4|10353.1|10351.1|10352|10350|2489
1746725700000|2025-05-08 17:35:00|10352.8|10350.8|10351.6|10349.6|10352.8|10350.8|10351.6|10349.6|3286
1746726000000|2025-05-08 17:40:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|1494
1746726300000|2025-05-08 17:45:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.6|10349.6|3036
1746726600000|2025-05-08 17:50:00|10352|10350|10352|10350|10352|10350|10351.2|10349.2|1802
1746726900000|2025-05-08 17:55:00|10352.4|10350.4|10351.2|10349.2|10352.8|10350.8|10351.2|10349.2|5033
1746727200000|2025-05-08 18:00:00|10351.6|10349.6|10352|10350|10352.4|10350.4|10350.8|10348.8|2445
1746727500000|2025-05-08 18:05:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|3800
1746727800000|2025-05-08 18:10:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|4569
1746728100000|2025-05-08 18:15:00|||||||||1081
1746728400000|2025-05-08 18:20:00|10351.6|10349.6|10352|10350|10352|10350|10351.2|10349.2|3701
1746728700000|2025-05-08 18:25:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|1289
1746729000000|2025-05-08 18:30:00|10352.4|10350.4|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|5334
1746729300000|2025-05-08 18:35:00|10353|10351|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|3378
1746729600000|2025-05-08 18:40:00|10352.4|10350.4|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|2488
1746729900000|2025-05-08 18:45:00|10352.4|10350.4|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|2877
1746730200000|2025-05-08 18:50:00|10353.3|10351.3|10354.3|10352.3|10354.3|10352.3|10353.3|10351.3|6863
1746730500000|2025-05-08 18:55:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|4186
1746730800000|2025-05-08 19:00:00|10353.9|10351.9|10354.7|10352.7|10355.1|10353.1|10353.5|10351.5|5747
1746731100000|2025-05-08 19:05:00|10354.5|10352.5|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|999
1746731400000|2025-05-08 19:10:00|10355.1|10353.1|10355.9|10353.9|10355.9|10353.9|10354.7|10352.7|4289
1746731700000|2025-05-08 19:15:00|10356.3|10354.3|10354.7|10352.7|10356.3|10354.3|10354.7|10352.7|4838
1746732000000|2025-05-08 19:20:00|10355.1|10353.1|10354.3|10352.3|10355.5|10353.5|10354.3|10352.3|2254
1746732300000|2025-05-08 19:25:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.1|10351.1|5756
1746732600000|2025-05-08 19:30:00|10353.1|10351.1|10354.3|10352.3|10354.7|10352.7|10353.1|10351.1|2131
1746732900000|2025-05-08 19:35:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|2122
1746733200000|2025-05-08 19:40:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|2741
1746733500000|2025-05-08 19:45:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|1334
1746733800000|2025-05-08 19:50:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|1115
1746734100000|2025-05-08 19:55:00|10355.5|10353.5|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|4222
1746734400000|2025-05-08 20:00:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|2755
1746734700000|2025-05-08 20:05:00|10354.5|10352.5|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|1861
1746735000000|2025-05-08 20:10:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|1352
1746735300000|2025-05-08 20:15:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|1057
1746735600000|2025-05-08 20:20:00|10355.1|10353.1|10355.5|10353.5|10355.9|10353.9|10354.3|10352.3|2785
1746735900000|2025-05-08 20:25:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|1730
1746736200000|2025-05-08 20:30:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|1478
1746736500000|2025-05-08 20:35:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1741
1746736800000|2025-05-08 20:40:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|1064
1746737100000|2025-05-08 20:45:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|1786
1746737400000|2025-05-08 20:50:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|1420
1746737700000|2025-05-08 20:55:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|3623
1746741600000|2025-05-08 22:00:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|266
1746741900000|2025-05-08 22:05:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|156
1746742200000|2025-05-08 22:10:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|66
1746742500000|2025-05-08 22:15:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|272
1746742800000|2025-05-08 22:20:00|||||||||12
1746743100000|2025-05-08 22:25:00|||||||||121
1746743400000|2025-05-08 22:30:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|107
1746743700000|2025-05-08 22:35:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|170
1746744000000|2025-05-08 22:40:00|||||||||202
1746744300000|2025-05-08 22:45:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|300
1746744600000|2025-05-08 22:50:00|||||||||129
1746744900000|2025-05-08 22:55:00|10357.1|10355.1|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|238
1746745200000|2025-05-08 23:00:00|||||||||4
1746745500000|2025-05-08 23:05:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10
1746745800000|2025-05-08 23:10:00|||||||||8
1746746100000|2025-05-08 23:15:00|||||||||77
1746746400000|2025-05-08 23:20:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|181
1746746700000|2025-05-08 23:25:00|10357.6|10355.6|10357.6|10355.6|10357.6|10355.6|10357.6|10355.6|9
1746747000000|2025-05-08 23:30:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|535
1746747600000|2025-05-08 23:40:00|||||||||155
1746747900000|2025-05-08 23:45:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|123
1746748200000|2025-05-08 23:50:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|370
1746748500000|2025-05-08 23:55:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.3|10355.3|80
1746748800000|2025-05-09 00:00:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|489
1746749100000|2025-05-09 00:05:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|406
1746749400000|2025-05-09 00:10:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|367
1746749700000|2025-05-09 00:15:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|276
1746750000000|2025-05-09 00:20:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|139
1746750300000|2025-05-09 00:25:00|10357.4|10355.4|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|756
1746750600000|2025-05-09 00:30:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|313
1746750900000|2025-05-09 00:35:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|341
1746751200000|2025-05-09 00:40:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|123
1746751500000|2025-05-09 00:45:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|49
1746751800000|2025-05-09 00:50:00|||||||||90
1746752100000|2025-05-09 00:55:00|10358|10356|10358.2|10356.2|10358.2|10356.2|10358|10356|131
1746752400000|2025-05-09 01:00:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|113
1746752700000|2025-05-09 01:05:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|570
1746753000000|2025-05-09 01:10:00|10358.2|10356.2|10358|10356|10358.2|10356.2|10357.8|10355.8|167
1746753300000|2025-05-09 01:15:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|448
1746753600000|2025-05-09 01:20:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|5
1746753900000|2025-05-09 01:25:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|117
1746754200000|2025-05-09 01:30:00|10357.3|10355.3|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|144
1746754500000|2025-05-09 01:35:00|||||||||18
1746754800000|2025-05-09 01:40:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1064
1746755400000|2025-05-09 01:50:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|136
1746755700000|2025-05-09 01:55:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|191
1746756000000|2025-05-09 02:00:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|60
1746756300000|2025-05-09 02:05:00|10358.6|10356.6|10358.4|10356.4|10358.6|10356.6|10358.2|10356.2|251
1746756600000|2025-05-09 02:10:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|52
1746756900000|2025-05-09 02:15:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|409
1746757200000|2025-05-09 02:20:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|326
1746757500000|2025-05-09 02:25:00|10358|10356|10357.8|10355.8|10358|10356|10357.8|10355.8|26
1746757800000|2025-05-09 02:30:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|43
1746758100000|2025-05-09 02:35:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|230
1746758400000|2025-05-09 02:40:00|10358|10356|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|290
1746758700000|2025-05-09 02:45:00|10358|10356|10357.8|10355.8|10358|10356|10357.8|10355.8|78
1746759000000|2025-05-09 02:50:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|24
1746759300000|2025-05-09 02:55:00|||||||||30
1746759600000|2025-05-09 03:00:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|1044
1746759900000|2025-05-09 03:05:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|164
1746760200000|2025-05-09 03:10:00|10358.4|10356.4|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|209
1746760500000|2025-05-09 03:15:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|167
1746760800000|2025-05-09 03:20:00|||||||||5
1746761100000|2025-05-09 03:25:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|163
1746761400000|2025-05-09 03:30:00|||||||||5
1746761700000|2025-05-09 03:35:00|10358.8|10356.8|10358.6|10356.6|10359|10357|10358.6|10356.6|327
1746762000000|2025-05-09 03:40:00|10358.8|10356.8|10358.6|10356.6|10358.8|10356.8|10358.6|10356.6|20
1746762300000|2025-05-09 03:45:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|106
1746762600000|2025-05-09 03:50:00|||||||||68
1746762900000|2025-05-09 03:55:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|65
1746763200000|2025-05-09 04:00:00|10358.8|10356.8|10359|10357|10359|10357|10358.6|10356.6|34
1746763500000|2025-05-09 04:05:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|360
1746763800000|2025-05-09 04:10:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|95
1746764100000|2025-05-09 04:15:00|10359|10357|10359|10357|10359|10357|10359|10357|44
1746764400000|2025-05-09 04:20:00|||||||||85
1746764700000|2025-05-09 04:25:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|241
1746765000000|2025-05-09 04:30:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.2|10357.2|980
1746765300000|2025-05-09 04:35:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|104
1746765600000|2025-05-09 04:40:00|||||||||36
1746765900000|2025-05-09 04:45:00|10359.2|10357.2|10359.4|10357.4|10359.4|10357.4|10359.2|10357.2|357
1746766200000|2025-05-09 04:50:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|190
1746766500000|2025-05-09 04:55:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|50
1746766800000|2025-05-09 05:00:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|155
1746767100000|2025-05-09 05:05:00|||||||||45
1746767400000|2025-05-09 05:10:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|106
1746767700000|2025-05-09 05:15:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|114
1746768000000|2025-05-09 05:20:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|157
1746768300000|2025-05-09 05:25:00|10358.4|10356.4|10358.2|10356.2|10358.4|10356.4|10358.2|10356.2|549
1746768600000|2025-05-09 05:30:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|268
1746768900000|2025-05-09 05:35:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|132
1746769200000|2025-05-09 05:40:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|144
1746769500000|2025-05-09 05:45:00|10357.8|10355.8|10357.8|10355.8|10358|10356|10357.8|10355.8|35
1746769800000|2025-05-09 05:50:00|10358|10356|10358.6|10356.6|10358.6|10356.6|10358|10356|242
1746770100000|2025-05-09 05:55:00|||||||||116
1746770400000|2025-05-09 06:00:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1292
1746770700000|2025-05-09 06:05:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|1129
1746771000000|2025-05-09 06:10:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|196
1746771300000|2025-05-09 06:15:00|10359|10357|10358.2|10356.2|10359|10357|10358.2|10356.2|596
1746771600000|2025-05-09 06:20:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|1155
1746771900000|2025-05-09 06:25:00|||||||||47
1746772200000|2025-05-09 06:30:00|10358.4|10356.4|10359|10357|10359|10357|10358.2|10356.2|712
1746772500000|2025-05-09 06:35:00|10359.2|10357.2|10359.4|10357.4|10359.4|10357.4|10359|10357|458
1746772800000|2025-05-09 06:40:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|886
1746773100000|2025-05-09 06:45:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.2|10356.2|1055
1746773400000|2025-05-09 06:50:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|227
1746773700000|2025-05-09 06:55:00|10359|10357|10358.2|10356.2|10359|10357|10357.8|10355.8|679
1746774000000|2025-05-09 07:00:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|374
1746774300000|2025-05-09 07:05:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|467
1746774600000|2025-05-09 07:10:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|661
1746774900000|2025-05-09 07:15:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|404
1746775200000|2025-05-09 07:20:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|669
1746775500000|2025-05-09 07:25:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|374
1746775800000|2025-05-09 07:30:00|10357.6|10355.6|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|2256
1746776100000|2025-05-09 07:35:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|2470
1746776400000|2025-05-09 07:40:00|10358|10356|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|551
1746776700000|2025-05-09 07:45:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|717
1746777000000|2025-05-09 07:50:00|10358|10356|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|730
1746777300000|2025-05-09 07:55:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|241
1746777600000|2025-05-09 08:00:00|10357.8|10355.8|10359.4|10357.4|10359.4|10357.4|10357.8|10355.8|1690
1746777900000|2025-05-09 08:05:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|622
1746778200000|2025-05-09 08:10:00|10359.2|10357.2|10359|10357|10359.4|10357.4|10359|10357|601
1746778500000|2025-05-09 08:15:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|1210
1746778800000|2025-05-09 08:20:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|297
1746779100000|2025-05-09 08:25:00|10359|10357|10359.4|10357.4|10359.8|10357.8|10359|10357|1460
1746779400000|2025-05-09 08:30:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|777
1746779700000|2025-05-09 08:35:00|10360|10358|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|815
1746780000000|2025-05-09 08:40:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|941
1746780300000|2025-05-09 08:45:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|1570
1746780600000|2025-05-09 08:50:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|2495
1746780900000|2025-05-09 08:55:00|||||||||196
1746781200000|2025-05-09 09:00:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|867
1746781500000|2025-05-09 09:05:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|380
1746781800000|2025-05-09 09:10:00|10359.4|10357.4|10359.6|10357.6|10359.8|10357.8|10359.4|10357.4|501
1746782100000|2025-05-09 09:15:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10359|10357|2157
1746782400000|2025-05-09 09:20:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|639
1746782700000|2025-05-09 09:25:00|10358.6|10356.6|10359.8|10357.8|10359.8|10357.8|10358.6|10356.6|2707
1746783000000|2025-05-09 09:30:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|299
1746783300000|2025-05-09 09:35:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|474
1746783600000|2025-05-09 09:40:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|123
1746783900000|2025-05-09 09:45:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|416
1746784200000|2025-05-09 09:50:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|663
1746784500000|2025-05-09 09:55:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|1656
1746784800000|2025-05-09 10:00:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|747
1746785100000|2025-05-09 10:05:00|||||||||144
1746785400000|2025-05-09 10:10:00|||||||||849
1746785700000|2025-05-09 10:15:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|501
1746786000000|2025-05-09 10:20:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|358
1746786300000|2025-05-09 10:25:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|274
1746786600000|2025-05-09 10:30:00|10357.4|10355.4|10357.1|10355.1|10357.8|10355.8|10357.1|10355.1|574
1746786900000|2025-05-09 10:35:00|10357.3|10355.3|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|669
1746787200000|2025-05-09 10:40:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|622
1746787500000|2025-05-09 10:45:00|10357.6|10355.6|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|509
1746787800000|2025-05-09 10:50:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|220
1746788100000|2025-05-09 10:55:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|327
1746788400000|2025-05-09 11:00:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|333
1746788700000|2025-05-09 11:05:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|478
1746789000000|2025-05-09 11:10:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|701
1746789300000|2025-05-09 11:15:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|438
1746789600000|2025-05-09 11:20:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|377
1746789900000|2025-05-09 11:25:00|10357.3|10355.3|10359.8|10357.8|10361.4|10359.4|10356.3|10354.3|7605
1746790200000|2025-05-09 11:30:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|1896
1746790500000|2025-05-09 11:35:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.2|10358.2|2957
1746790800000|2025-05-09 11:40:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|4362
1746791100000|2025-05-09 11:45:00|10361|10359|10360.2|10358.2|10361.4|10359.4|10359.8|10357.8|5899
1746791400000|2025-05-09 11:50:00|10360.6|10358.6|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|3654
1746791700000|2025-05-09 11:55:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|4059
1746792000000|2025-05-09 12:00:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|3748
1746792300000|2025-05-09 12:05:00|10359.8|10357.8|10359.8|10357.8|10360|10358|10359.4|10357.4|2379
1746792600000|2025-05-09 12:10:00|10359.4|10357.4|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|1444
1746792900000|2025-05-09 12:15:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|1712
1746793200000|2025-05-09 12:20:00|10358.2|10356.2|10359.8|10357.8|10359.8|10357.8|10358.2|10356.2|4146
1746793500000|2025-05-09 12:25:00|10360.2|10358.2|10359|10357|10360.2|10358.2|10359|10357|1804
1746793800000|2025-05-09 12:30:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358|10356|1644
1746794100000|2025-05-09 12:35:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1699
1746794400000|2025-05-09 12:40:00|10357.8|10355.8|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|978
1746794700000|2025-05-09 12:45:00|10357.8|10355.8|10357.4|10355.4|10358|10356|10357.4|10355.4|1865
1746795000000|2025-05-09 12:50:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|1388
1746795300000|2025-05-09 12:55:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|654
1746795600000|2025-05-09 13:00:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1857
1746795900000|2025-05-09 13:05:00|10357.8|10355.8|10358.6|10356.6|10359|10357|10357.8|10355.8|906
1746796200000|2025-05-09 13:10:00|10359|10357|10359.8|10357.8|10360.2|10358.2|10358.6|10356.6|3185
1746796500000|2025-05-09 13:15:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|2848
1746796800000|2025-05-09 13:20:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|860
1746797100000|2025-05-09 13:25:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.2|10358.2|1768
1746797400000|2025-05-09 13:30:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|941
1746797700000|2025-05-09 13:35:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|1099
1746798000000|2025-05-09 13:40:00|10361|10359|10361.4|10359.4|10361.7|10359.7|10360.2|10358.2|2387
1746798300000|2025-05-09 13:45:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|4705
1746798600000|2025-05-09 13:50:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|4035
1746798900000|2025-05-09 13:55:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|5167
1746799200000|2025-05-09 14:00:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|1297
1746799500000|2025-05-09 14:05:00|10361.7|10359.7|10361.7|10359.7|10362.5|10360.5|10361.4|10359.4|1907
1746799800000|2025-05-09 14:10:00|10362.1|10360.1|10362.9|10360.9|10363.3|10361.3|10361.7|10359.7|2374
1746800100000|2025-05-09 14:15:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|4862
1746800400000|2025-05-09 14:20:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1887
1746800700000|2025-05-09 14:25:00|10364.5|10362.5|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|3221
1746801000000|2025-05-09 14:30:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|2739
1746801300000|2025-05-09 14:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|2699
1746801600000|2025-05-09 14:40:00|10363.7|10361.7|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|1956
1746801900000|2025-05-09 14:45:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1225
1746802200000|2025-05-09 14:50:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|2770
1746802500000|2025-05-09 14:55:00|10363.3|10361.3|10362.1|10360.1|10363.3|10361.3|10362.1|10360.1|1323
1746802800000|2025-05-09 15:00:00|10361.7|10359.7|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|2172
1746803100000|2025-05-09 15:05:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|599
1746803400000|2025-05-09 15:10:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|1391
1746803700000|2025-05-09 15:15:00|10361.7|10359.7|10361|10359|10361.7|10359.7|10360.6|10358.6|2355
1746804000000|2025-05-09 15:20:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10360.6|10358.6|1204
1746804300000|2025-05-09 15:25:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|2693
1746804600000|2025-05-09 15:30:00|10359.8|10357.8|10359|10357|10359.8|10357.8|10359|10357|2071
1746804900000|2025-05-09 15:35:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.2|10356.2|7412
1746805200000|2025-05-09 15:40:00|10358.2|10356.2|10359|10357|10359|10357|10358.2|10356.2|1281
1746805500000|2025-05-09 15:45:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|1709
1746805800000|2025-05-09 15:50:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.4|10355.4|1374
1746806100000|2025-05-09 15:55:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|758
1746806400000|2025-05-09 16:00:00|10357.8|10355.8|10359|10357|10359|10357|10357.4|10355.4|2484
1746806700000|2025-05-09 16:05:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359|10357|3822
1746807000000|2025-05-09 16:10:00|10359.4|10357.4|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|1087
1746807300000|2025-05-09 16:15:00|10359.4|10357.4|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|1227
1746807600000|2025-05-09 16:20:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|1075
1746807900000|2025-05-09 16:25:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10358.6|10356.6|480
1746808200000|2025-05-09 16:30:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1288
1746808500000|2025-05-09 16:35:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|692
1746808800000|2025-05-09 16:40:00|10357.4|10355.4|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|1936
1746809100000|2025-05-09 16:45:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|1489
1746809400000|2025-05-09 16:50:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|1014
1746809700000|2025-05-09 16:55:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|295
1746810000000|2025-05-09 17:00:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1352
1746810300000|2025-05-09 17:05:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|931
1746810600000|2025-05-09 17:10:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|1044
1746810900000|2025-05-09 17:15:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.2|10356.2|815
1746811200000|2025-05-09 17:20:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10358.2|10356.2|1216
1746811500000|2025-05-09 17:25:00|10359|10357|10357.8|10355.8|10359|10357|10357.8|10355.8|1061
1746811800000|2025-05-09 17:30:00|10358|10356|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1164
1746812100000|2025-05-09 17:35:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|838
1746812400000|2025-05-09 17:40:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1804
1746812700000|2025-05-09 17:45:00|10357.8|10355.8|10357.1|10355.1|10357.8|10355.8|10357.1|10355.1|601
1746813000000|2025-05-09 17:50:00|10357.4|10355.4|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|3378
1746813300000|2025-05-09 17:55:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|662
1746813600000|2025-05-09 18:00:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|922
1746813900000|2025-05-09 18:05:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|202
1746814200000|2025-05-09 18:10:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|1553
1746814500000|2025-05-09 18:15:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|715
1746814800000|2025-05-09 18:20:00|||||||||573
1746815100000|2025-05-09 18:25:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|667
1746815400000|2025-05-09 18:30:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1625
1746815700000|2025-05-09 18:35:00|||||||||96
1746816000000|2025-05-09 18:40:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1019
1746816300000|2025-05-09 18:45:00|||||||||121
1746816600000|2025-05-09 18:50:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1163
1746816900000|2025-05-09 18:55:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|3480
1746817200000|2025-05-09 19:00:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|703
1746817500000|2025-05-09 19:05:00|10355.3|10353.3|10355.5|10353.5|10355.5|10353.5|10355.3|10353.3|1714
1746817800000|2025-05-09 19:10:00|||||||||728
1746818100000|2025-05-09 19:15:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|804
1746818400000|2025-05-09 19:20:00|10355.1|10353.1|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|643
1746818700000|2025-05-09 19:25:00|10355.3|10353.3|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|1240
1746819000000|2025-05-09 19:30:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|2174
1746819300000|2025-05-09 19:35:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|810
1746819600000|2025-05-09 19:40:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|1073
1746819900000|2025-05-09 19:45:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|1075
1746820200000|2025-05-09 19:50:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|3240
1746820500000|2025-05-09 19:55:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|3169
1746820800000|2025-05-09 20:00:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|1983
1746821100000|2025-05-09 20:05:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|435
1746821400000|2025-05-09 20:10:00|||||||||118
1746821700000|2025-05-09 20:15:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1109
1746822000000|2025-05-09 20:20:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|197
1746822300000|2025-05-09 20:25:00|||||||||422
1746822600000|2025-05-09 20:30:00|||||||||529
1746822900000|2025-05-09 20:35:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|227
1746823200000|2025-05-09 20:40:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|2009
1746823500000|2025-05-09 20:45:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1009
1746823800000|2025-05-09 20:50:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|701
1746824100000|2025-05-09 20:55:00|10353|10351|10353.5|10351.5|10353.9|10351.9|10353|10351|1775
1747000800000|2025-05-11 22:00:00|10346.9|10344.9|10347.5|10345.5|10348.5|10346.5|10344.9|10342.9|2564
1747001100000|2025-05-11 22:05:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|811
1747001400000|2025-05-11 22:10:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|369
1747001700000|2025-05-11 22:15:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|554
1747002000000|2025-05-11 22:20:00|10347.1|10345.1|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|533
1747002300000|2025-05-11 22:25:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|556
1747002600000|2025-05-11 22:30:00|10347.3|10345.3|10348.9|10346.9|10348.9|10346.9|10347.3|10345.3|588
1747002900000|2025-05-11 22:35:00|10348.7|10346.7|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|488
1747003200000|2025-05-11 22:40:00|10348.1|10346.1|10348.9|10346.9|10348.9|10346.9|10348.1|10346.1|796
1747003500000|2025-05-11 22:45:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|659
1747003800000|2025-05-11 22:50:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|236
1747004100000|2025-05-11 22:55:00|10348.7|10346.7|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|187
1747004400000|2025-05-11 23:00:00|10348.7|10346.7|10348.1|10346.1|10348.7|10346.7|10348.1|10346.1|195
1747004700000|2025-05-11 23:05:00|||||||||13
1747005000000|2025-05-11 23:10:00|||||||||239
1747005300000|2025-05-11 23:15:00|||||||||40
1747005600000|2025-05-11 23:20:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|1270
1747005900000|2025-05-11 23:25:00|10347.9|10345.9|10348.5|10346.5|10348.5|10346.5|10347.9|10345.9|1111
1747006200000|2025-05-11 23:30:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|187
1747006500000|2025-05-11 23:35:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|70
1747006800000|2025-05-11 23:40:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|88
1747007100000|2025-05-11 23:45:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|1082
1747007400000|2025-05-11 23:50:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|385
1747007700000|2025-05-11 23:55:00|10348.1|10346.1|10347.7|10345.7|10348.5|10346.5|10347.7|10345.7|510
1747008000000|2025-05-12 00:00:00|10347.9|10345.9|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|273
1747008300000|2025-05-12 00:05:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|283
1747008600000|2025-05-12 00:10:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|319
1747008900000|2025-05-12 00:15:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.5|10344.5|482
1747009200000|2025-05-12 00:20:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|248
1747009500000|2025-05-12 00:25:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|118
1747009800000|2025-05-12 00:30:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|7
1747010100000|2025-05-12 00:35:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|226
1747010400000|2025-05-12 00:40:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|97
1747010700000|2025-05-12 00:45:00|10346.7|10344.7|10346.9|10344.9|10346.9|10344.9|10346.7|10344.7|265
1747011000000|2025-05-12 00:50:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|948
1747011300000|2025-05-12 00:55:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|204
1747011600000|2025-05-12 01:00:00|10347.3|10345.3|10348.1|10346.1|10348.1|10346.1|10347.3|10345.3|716
1747011900000|2025-05-12 01:05:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|100
1747012200000|2025-05-12 01:10:00|10348.1|10346.1|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|523
1747012500000|2025-05-12 01:15:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|75
1747012800000|2025-05-12 01:20:00|10347.5|10345.5|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|191
1747013100000|2025-05-12 01:25:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|141
1747013400000|2025-05-12 01:30:00|10346.5|10344.5|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|123
1747013700000|2025-05-12 01:35:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|60
1747014000000|2025-05-12 01:40:00|||||||||10
1747014300000|2025-05-12 01:45:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|107
1747014600000|2025-05-12 01:50:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|13
1747014900000|2025-05-12 01:55:00|||||||||31
1747015200000|2025-05-12 02:00:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|442
1747015500000|2025-05-12 02:05:00|10347.1|10345.1|10346.5|10344.5|10347.1|10345.1|10346.5|10344.5|327
1747015800000|2025-05-12 02:10:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|111
1747016100000|2025-05-12 02:15:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|91
1747016400000|2025-05-12 02:20:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|64
1747016700000|2025-05-12 02:25:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|225
1747017000000|2025-05-12 02:30:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|140
1747017300000|2025-05-12 02:35:00|||||||||1
1747017600000|2025-05-12 02:40:00|||||||||76
1747017900000|2025-05-12 02:45:00|||||||||11
1747018200000|2025-05-12 02:50:00|||||||||205
1747018500000|2025-05-12 02:55:00|||||||||88
1747018800000|2025-05-12 03:00:00|||||||||10
1747019100000|2025-05-12 03:05:00|||||||||23
1747019400000|2025-05-12 03:10:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|151
1747019700000|2025-05-12 03:15:00|||||||||113
1747020000000|2025-05-12 03:20:00|10348.7|10346.7|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|80
1747020300000|2025-05-12 03:25:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|475
1747020600000|2025-05-12 03:30:00|10348.3|10346.3|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|56
1747020900000|2025-05-12 03:35:00|10348.3|10346.3|10348.1|10346.1|10348.3|10346.3|10348.1|10346.1|500
1747021500000|2025-05-12 03:45:00|10348.5|10346.5|10349.6|10347.6|10349.6|10347.6|10348.5|10346.5|748
1747021800000|2025-05-12 03:50:00|||||||||37
1747022100000|2025-05-12 03:55:00|||||||||55
1747022400000|2025-05-12 04:00:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|270
1747022700000|2025-05-12 04:05:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|235
1747023000000|2025-05-12 04:10:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|167
1747023300000|2025-05-12 04:15:00|||||||||9
1747023600000|2025-05-12 04:20:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|173
1747023900000|2025-05-12 04:25:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|186
1747024200000|2025-05-12 04:30:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|56
1747024800000|2025-05-12 04:40:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|25
1747025100000|2025-05-12 04:45:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|73
1747025400000|2025-05-12 04:50:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|388
1747025700000|2025-05-12 04:55:00|||||||||305
1747026000000|2025-05-12 05:00:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|51
1747026300000|2025-05-12 05:05:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|183
1747026600000|2025-05-12 05:10:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|145
1747026900000|2025-05-12 05:15:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|68
1747027200000|2025-05-12 05:20:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|171
1747027500000|2025-05-12 05:25:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|72
1747027800000|2025-05-12 05:30:00|||||||||8
1747028100000|2025-05-12 05:35:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|49
1747028400000|2025-05-12 05:40:00|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|10346.9|10344.9|90
1747028700000|2025-05-12 05:45:00|||||||||130
1747029000000|2025-05-12 05:50:00|10346.5|10344.5|10346.1|10344.1|10346.7|10344.7|10346.1|10344.1|418
1747029300000|2025-05-12 05:55:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|528
1747029600000|2025-05-12 06:00:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|434
1747029900000|2025-05-12 06:05:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|697
1747030200000|2025-05-12 06:10:00|||||||||231
1747030500000|2025-05-12 06:15:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|374
1747030800000|2025-05-12 06:20:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|976
1747031100000|2025-05-12 06:25:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|1652
1747031400000|2025-05-12 06:30:00|10346.1|10344.1|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|917
1747031700000|2025-05-12 06:35:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|259
1747032000000|2025-05-12 06:40:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|859
1747032300000|2025-05-12 06:45:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|766
1747032600000|2025-05-12 06:50:00|10345.5|10343.5|10344.6|10342.6|10345.7|10343.7|10344.6|10342.6|1546
1747032900000|2025-05-12 06:55:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|898
1747033200000|2025-05-12 07:00:00|10344.9|10342.9|10340.3|10338.3|10344.9|10342.9|10339.5|10337.5|9483
1747033500000|2025-05-12 07:05:00|10340.6|10338.6|10340.3|10338.3|10342.2|10340.2|10339.9|10337.9|4236
1747033800000|2025-05-12 07:10:00|10339.9|10337.9|10340.3|10338.3|10341.8|10339.8|10339.5|10337.5|4076
1747034100000|2025-05-12 07:15:00|10339.9|10337.9|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|2330
1747034400000|2025-05-12 07:20:00|10340.3|10338.3|10337.9|10335.9|10340.3|10338.3|10337.9|10335.9|2309
1747034700000|2025-05-12 07:25:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10336.7|10334.7|3363
1747035000000|2025-05-12 07:30:00|10336.9|10334.9|10336.4|10334.4|10338.7|10336.7|10336.4|10334.4|5974
1747035300000|2025-05-12 07:35:00|10336.7|10334.7|10336.4|10334.4|10337.5|10335.5|10336|10334|3767
1747035600000|2025-05-12 07:40:00|10336|10334|10336.4|10334.4|10337.1|10335.1|10336|10334|3544
1747035900000|2025-05-12 07:45:00|10336|10334|10335.2|10333.2|10336.4|10334.4|10335.2|10333.2|2164
1747036200000|2025-05-12 07:50:00|10335.6|10333.6|10336|10334|10336|10334|10335.2|10333.2|3329
1747036500000|2025-05-12 07:55:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|2905
1747036800000|2025-05-12 08:00:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|3018
1747037100000|2025-05-12 08:05:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|3351
1747037400000|2025-05-12 08:10:00|10335.4|10333.4|10336|10334|10336|10334|10335.2|10333.2|2384
1747037700000|2025-05-12 08:15:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|3037
1747038000000|2025-05-12 08:20:00|10335.6|10333.6|10337.5|10335.5|10337.5|10335.5|10335.6|10333.6|2832
1747038300000|2025-05-12 08:25:00|10337.1|10335.1|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|4533
1747038600000|2025-05-12 08:30:00|10338.1|10336.1|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|1884
1747038900000|2025-05-12 08:35:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|1854
1747039200000|2025-05-12 08:40:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|454
1747039500000|2025-05-12 08:45:00|10337.5|10335.5|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|2566
1747039800000|2025-05-12 08:50:00|10337.9|10335.9|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|1977
1747040100000|2025-05-12 08:55:00|10337.1|10335.1|10335.6|10333.6|10337.1|10335.1|10335.6|10333.6|1986
1747040400000|2025-05-12 09:00:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|1474
1747040700000|2025-05-12 09:05:00|10335.2|10333.2|10334|10332|10335.2|10333.2|10333.2|10331.2|7870
1747041000000|2025-05-12 09:10:00|10333.6|10331.6|10334|10332|10334|10332|10333.2|10331.2|5897
1747041300000|2025-05-12 09:15:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|3663
1747041600000|2025-05-12 09:20:00|10334.6|10332.6|10335.2|10333.2|10335.2|10333.2|10334|10332|2661
1747041900000|2025-05-12 09:25:00|10335.6|10333.6|10336.4|10334.4|10336.7|10334.7|10335.2|10333.2|2968
1747042200000|2025-05-12 09:30:00|10336|10334|10335.2|10333.2|10336.2|10334.2|10335.2|10333.2|967
1747042500000|2025-05-12 09:35:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.8|10332.8|1013
1747042800000|2025-05-12 09:40:00|10336|10334|10334.8|10332.8|10336|10334|10334.8|10332.8|696
1747043100000|2025-05-12 09:45:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|560
1747043400000|2025-05-12 09:50:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|329
1747043700000|2025-05-12 09:55:00|10334|10332|10334.8|10332.8|10335.2|10333.2|10334|10332|736
1747044000000|2025-05-12 10:00:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|2059
1747044300000|2025-05-12 10:05:00|10334|10332|10334|10332|10334|10332|10333.2|10331.2|2583
1747044600000|2025-05-12 10:10:00|10333.6|10331.6|10332.8|10330.8|10334|10332|10332.8|10330.8|2501
1747044900000|2025-05-12 10:15:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|2285
1747045200000|2025-05-12 10:20:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|1053
1747045500000|2025-05-12 10:25:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|412
1747045800000|2025-05-12 10:30:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1578
1747046100000|2025-05-12 10:35:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|1768
1747046400000|2025-05-12 10:40:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|1518
1747046700000|2025-05-12 10:45:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|1556
1747047000000|2025-05-12 10:50:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|1646
1747047300000|2025-05-12 10:55:00|10331.3|10329.3|10330.1|10328.1|10331.3|10329.3|10330.1|10328.1|1128
1747047600000|2025-05-12 11:00:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10329.7|10327.7|1248
1747047900000|2025-05-12 11:05:00|10330.1|10328.1|10331.3|10329.3|10331.3|10329.3|10330.1|10328.1|3840
1747048200000|2025-05-12 11:10:00|10330.9|10328.9|10332.8|10330.8|10332.8|10330.8|10330.9|10328.9|5458
1747048500000|2025-05-12 11:15:00|10333.2|10331.2|10334.4|10332.4|10334.8|10332.8|10333.2|10331.2|3936
1747048800000|2025-05-12 11:20:00|10334|10332|10333.2|10331.2|10334|10332|10332.8|10330.8|2280
1747049100000|2025-05-12 11:25:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|3174
1747049400000|2025-05-12 11:30:00|10334|10332|10334.8|10332.8|10335.2|10333.2|10333.8|10331.8|2382
1747049700000|2025-05-12 11:35:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|7175
1747050000000|2025-05-12 11:40:00|10336|10334|10337.1|10335.1|10337.1|10335.1|10336|10334|5089
1747050300000|2025-05-12 11:45:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|2613
1747050600000|2025-05-12 11:50:00|10336.7|10334.7|10338.7|10336.7|10338.7|10336.7|10336.7|10334.7|4936
1747050900000|2025-05-12 11:55:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10337.5|10335.5|8301
1747051200000|2025-05-12 12:00:00|10338.3|10336.3|10336.7|10334.7|10338.3|10336.3|10336.4|10334.4|3066
1747051500000|2025-05-12 12:05:00|10336.4|10334.4|10335.2|10333.2|10336.7|10334.7|10335.2|10333.2|2704
1747051800000|2025-05-12 12:10:00|10335.6|10333.6|10334|10332|10335.6|10333.6|10334|10332|2574
1747052100000|2025-05-12 12:15:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10334|10332|2830
1747052400000|2025-05-12 12:20:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334|10332|4390
1747052700000|2025-05-12 12:25:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334|10332|1538
1747053000000|2025-05-12 12:30:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|1720
1747053300000|2025-05-12 12:35:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|2703
1747053600000|2025-05-12 12:40:00|10333.6|10331.6|10334.4|10332.4|10335.2|10333.2|10333.6|10331.6|2193
1747053900000|2025-05-12 12:45:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|1315
1747054200000|2025-05-12 12:50:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|4558
1747054500000|2025-05-12 12:55:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|1596
1747054800000|2025-05-12 13:00:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|2264
1747055100000|2025-05-12 13:05:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10332.1|10330.1|2719
1747055400000|2025-05-12 13:10:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|2481
1747055700000|2025-05-12 13:15:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|2251
1747056000000|2025-05-12 13:20:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1638
1747056300000|2025-05-12 13:25:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|1070
1747056600000|2025-05-12 13:30:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.4|10330.4|8351
1747056900000|2025-05-12 13:35:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10333.6|10331.6|6334
1747057200000|2025-05-12 13:40:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10334.8|10332.8|5518
1747057500000|2025-05-12 13:45:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|3621
1747057800000|2025-05-12 13:50:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|3486
1747058100000|2025-05-12 13:55:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|4433
1747058400000|2025-05-12 14:00:00|10335.2|10333.2|10334|10332|10335.6|10333.6|10334|10332|8787
1747058700000|2025-05-12 14:05:00|10333.6|10331.6|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|3977
1747059000000|2025-05-12 14:10:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334|10332|4462
1747059300000|2025-05-12 14:15:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334|10332|3636
1747059600000|2025-05-12 14:20:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|4230
1747059900000|2025-05-12 14:25:00|10334.4|10332.4|10336.4|10334.4|10336.7|10334.7|10334.4|10332.4|2094
1747060200000|2025-05-12 14:30:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|4039
1747060500000|2025-05-12 14:35:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336|10334|3928
1747060800000|2025-05-12 14:40:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336|10334|4688
1747061100000|2025-05-12 14:45:00|10336.5|10334.5|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|2311
1747061400000|2025-05-12 14:50:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|2555
1747061700000|2025-05-12 14:55:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|2840
1747062000000|2025-05-12 15:00:00|10336.5|10334.5|10336|10334|10336.7|10334.7|10335.6|10333.6|2912
1747062300000|2025-05-12 15:05:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1650
1747062600000|2025-05-12 15:10:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336|10334|2770
1747062900000|2025-05-12 15:15:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|5271
1747063200000|2025-05-12 15:20:00|10336.9|10334.9|10337.9|10335.9|10338.3|10336.3|10336.9|10334.9|5241
1747063500000|2025-05-12 15:25:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|1389
1747063800000|2025-05-12 15:30:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1823
1747064100000|2025-05-12 15:35:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|2315
1747064400000|2025-05-12 15:40:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|2939
1747064700000|2025-05-12 15:45:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|1720
1747065000000|2025-05-12 15:50:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|2716
1747065300000|2025-05-12 15:55:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|3306
1747065600000|2025-05-12 16:00:00|10339.1|10337.1|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|1672
1747065900000|2025-05-12 16:05:00|10337.9|10335.9|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|686
1747066200000|2025-05-12 16:10:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|3743
1747066500000|2025-05-12 16:15:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|2566
1747066800000|2025-05-12 16:20:00|10337.3|10335.3|10336.7|10334.7|10337.3|10335.3|10336.7|10334.7|651
1747067100000|2025-05-12 16:25:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1013
1747067400000|2025-05-12 16:30:00|10336.4|10334.4|10336.2|10334.2|10336.4|10334.4|10336|10334|1568
1747067700000|2025-05-12 16:35:00|10336|10334|10337.1|10335.1|10337.1|10335.1|10336|10334|9576
1747068000000|2025-05-12 16:40:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|510
1747068300000|2025-05-12 16:45:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1357
1747068600000|2025-05-12 16:50:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|3030
1747068900000|2025-05-12 16:55:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|3025
1747069200000|2025-05-12 17:00:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1804
1747069500000|2025-05-12 17:05:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|1775
1747069800000|2025-05-12 17:10:00|10336.2|10334.2|10334.8|10332.8|10336.4|10334.4|10334.8|10332.8|9696
1747070100000|2025-05-12 17:15:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|1954
1747070400000|2025-05-12 17:20:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|1190
1747070700000|2025-05-12 17:25:00|10334|10332|10334|10332|10334|10332|10333.2|10331.2|2465
1747071000000|2025-05-12 17:30:00|10333.8|10331.8|10333.6|10331.6|10333.8|10331.8|10333.2|10331.2|1212
1747071300000|2025-05-12 17:35:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|1404
1747071600000|2025-05-12 17:40:00|||||||||521
1747071900000|2025-05-12 17:45:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|3199
1747072200000|2025-05-12 17:50:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|3898
1747072500000|2025-05-12 17:55:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10332.8|10330.8|1447
1747072800000|2025-05-12 18:00:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10333.2|10331.2|1187
1747073100000|2025-05-12 18:05:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|775
1747073400000|2025-05-12 18:10:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1301
1747073700000|2025-05-12 18:15:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|1541
1747074000000|2025-05-12 18:20:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|834
1747074300000|2025-05-12 18:25:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|1475
1747074600000|2025-05-12 18:30:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|454
1747074900000|2025-05-12 18:35:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|1323
1747075200000|2025-05-12 18:40:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|2675
1747075500000|2025-05-12 18:45:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|1773
1747075800000|2025-05-12 18:50:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334|10332|2408
1747076100000|2025-05-12 18:55:00|10334.4|10332.4|10333.2|10331.2|10334.8|10332.8|10332.8|10330.8|3465
1747076400000|2025-05-12 19:00:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|2115
1747076700000|2025-05-12 19:05:00|10333.4|10331.4|10334|10332|10334|10332|10333.2|10331.2|3132
1747077000000|2025-05-12 19:10:00|10333.6|10331.6|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|1600
1747077300000|2025-05-12 19:15:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|5085
1747077600000|2025-05-12 19:20:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|830
1747077900000|2025-05-12 19:25:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|914
1747078200000|2025-05-12 19:30:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|1316
1747078500000|2025-05-12 19:35:00|||||||||1386
1747078800000|2025-05-12 19:40:00|||||||||1518
1747079100000|2025-05-12 19:45:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|991
1747079400000|2025-05-12 19:50:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|805
1747079700000|2025-05-12 19:55:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|3209
1747080000000|2025-05-12 20:00:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|2215
1747080300000|2025-05-12 20:05:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|671
1747080600000|2025-05-12 20:10:00|10333.4|10331.4|10334|10332|10334|10332|10333.2|10331.2|1224
1747080900000|2025-05-12 20:15:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|1450
1747081200000|2025-05-12 20:20:00|||||||||434
1747081500000|2025-05-12 20:25:00|10333.2|10331.2|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|6729
1747081800000|2025-05-12 20:30:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|3435
1747082100000|2025-05-12 20:35:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|1854
1747082400000|2025-05-12 20:40:00|||||||||1736
1747082700000|2025-05-12 20:45:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|1587
1747083000000|2025-05-12 20:50:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1189
1747083300000|2025-05-12 20:55:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|1922
1747087200000|2025-05-12 22:00:00|10331.3|10329.3|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|327
1747087500000|2025-05-12 22:05:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|244
1747087800000|2025-05-12 22:10:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|401
1747088100000|2025-05-12 22:15:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|118
1747088400000|2025-05-12 22:20:00|||||||||11
1747089000000|2025-05-12 22:30:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|498
1747089300000|2025-05-12 22:35:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|225
1747089600000|2025-05-12 22:40:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|66
1747089900000|2025-05-12 22:45:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|179
1747090200000|2025-05-12 22:50:00|10331.9|10329.9|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|127
1747090500000|2025-05-12 22:55:00|||||||||52
1747090800000|2025-05-12 23:00:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|50
1747091100000|2025-05-12 23:05:00|||||||||7
1747091400000|2025-05-12 23:10:00|||||||||2
1747091700000|2025-05-12 23:15:00|10331.9|10329.9|10332.1|10330.1|10332.1|10330.1|10331.9|10329.9|57
1747092000000|2025-05-12 23:20:00|||||||||1
1747092600000|2025-05-12 23:30:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|296
1747092900000|2025-05-12 23:35:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|172
1747093200000|2025-05-12 23:40:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|532
1747093500000|2025-05-12 23:45:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|226
1747093800000|2025-05-12 23:50:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|53
1747094100000|2025-05-12 23:55:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|634
1747094400000|2025-05-13 00:00:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|366
1747094700000|2025-05-13 00:05:00|10333.6|10331.6|10334|10332|10334|10332|10333.4|10331.4|313
1747095000000|2025-05-13 00:10:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|696
1747095300000|2025-05-13 00:15:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|581
1747095600000|2025-05-13 00:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|484
1747095900000|2025-05-13 00:25:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|349
1747096200000|2025-05-13 00:30:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|463
1747096500000|2025-05-13 00:35:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|788
1747096800000|2025-05-13 00:40:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|2267
1747097100000|2025-05-13 00:45:00|||||||||430
1747097400000|2025-05-13 00:50:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.6|10333.6|2241
1747097700000|2025-05-13 00:55:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|345
1747098000000|2025-05-13 01:00:00|||||||||425
1747098300000|2025-05-13 01:05:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|422
1747098600000|2025-05-13 01:10:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|1088
1747098900000|2025-05-13 01:15:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|298
1747099200000|2025-05-13 01:20:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|318
1747099500000|2025-05-13 01:25:00|10335.8|10333.8|10336|10334|10336|10334|10335.8|10333.8|157
1747099800000|2025-05-13 01:30:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|745
1747100100000|2025-05-13 01:35:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|1197
1747100400000|2025-05-13 01:40:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|333
1747100700000|2025-05-13 01:45:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|416
1747101000000|2025-05-13 01:50:00|10336.2|10334.2|10336|10334|10336.2|10334.2|10336|10334|100
1747101300000|2025-05-13 01:55:00|||||||||153
1747101600000|2025-05-13 02:00:00|||||||||29
1747101900000|2025-05-13 02:05:00|10336.2|10334.2|10336|10334|10336.2|10334.2|10336|10334|205
1747102200000|2025-05-13 02:10:00|||||||||4
1747102500000|2025-05-13 02:15:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|132
1747102800000|2025-05-13 02:20:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|744
1747103100000|2025-05-13 02:25:00|||||||||9
1747103400000|2025-05-13 02:30:00|10335|10333|10334.8|10332.8|10335|10333|10334.8|10332.8|75
1747103700000|2025-05-13 02:35:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|495
1747104000000|2025-05-13 02:40:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|335
1747104300000|2025-05-13 02:45:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|382
1747104600000|2025-05-13 02:50:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|252
1747104900000|2025-05-13 02:55:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.4|10333.4|152
1747105200000|2025-05-13 03:00:00|||||||||17
1747105500000|2025-05-13 03:05:00|||||||||8
1747105800000|2025-05-13 03:10:00|||||||||41
1747106100000|2025-05-13 03:15:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|862
1747106400000|2025-05-13 03:20:00|10336|10334|10336|10334|10336|10334|10336|10334|52
1747106700000|2025-05-13 03:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|14
1747107000000|2025-05-13 03:30:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|254
1747107300000|2025-05-13 03:35:00|||||||||22
1747107600000|2025-05-13 03:40:00|10335.8|10333.8|10336|10334|10336|10334|10335.8|10333.8|400
1747107900000|2025-05-13 03:45:00|||||||||2
1747108200000|2025-05-13 03:50:00|||||||||2
1747108500000|2025-05-13 03:55:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|260
1747108800000|2025-05-13 04:00:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|375
1747109100000|2025-05-13 04:05:00|||||||||4
1747109400000|2025-05-13 04:10:00|||||||||53
1747109700000|2025-05-13 04:15:00|10336|10334|10336|10334|10336.2|10334.2|10336|10334|478
1747110000000|2025-05-13 04:20:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|179
1747110300000|2025-05-13 04:25:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|54
1747110600000|2025-05-13 04:30:00|||||||||8
1747110900000|2025-05-13 04:35:00|10335.6|10333.6|10334.8|10332.8|10336|10334|10334.8|10332.8|4827
1747111200000|2025-05-13 04:40:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|411
1747111500000|2025-05-13 04:45:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|408
1747111800000|2025-05-13 04:50:00|10334|10332|10334|10332|10334|10332|10334|10332|369
1747112100000|2025-05-13 04:55:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|339
1747112400000|2025-05-13 05:00:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|325
1747112700000|2025-05-13 05:05:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|1300
1747113000000|2025-05-13 05:10:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.1|10330.1|581
1747113300000|2025-05-13 05:15:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|772
1747113600000|2025-05-13 05:20:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333|10331|256
1747113900000|2025-05-13 05:25:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|152
1747114200000|2025-05-13 05:30:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|177
1747114500000|2025-05-13 05:35:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|662
1747114800000|2025-05-13 05:40:00|10334|10332|10334|10332|10334|10332|10334|10332|126
1747115100000|2025-05-13 05:45:00|||||||||45
1747115400000|2025-05-13 05:50:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|1107
1747115700000|2025-05-13 05:55:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|228
1747116000000|2025-05-13 06:00:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|482
1747116300000|2025-05-13 06:05:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10334|10332|331
1747116600000|2025-05-13 06:10:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10334|10332|833
1747116900000|2025-05-13 06:15:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10334|10332|519
1747117200000|2025-05-13 06:20:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334|10332|657
1747117500000|2025-05-13 06:25:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|432
1747117800000|2025-05-13 06:30:00|10335|10333|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|218
1747118100000|2025-05-13 06:35:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|283
1747118400000|2025-05-13 06:40:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|1261
1747118700000|2025-05-13 06:45:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|583
1747119000000|2025-05-13 06:50:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1015
1747119300000|2025-05-13 06:55:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|307
1747119600000|2025-05-13 07:00:00|10334.8|10332.8|10336|10334|10336|10334|10334.4|10332.4|3654
1747119900000|2025-05-13 07:05:00|10335.6|10333.6|10336|10334|10336|10334|10335.2|10333.2|495
1747120200000|2025-05-13 07:10:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|560
1747120500000|2025-05-13 07:15:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|448
1747120800000|2025-05-13 07:20:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|802
1747121100000|2025-05-13 07:25:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|469
1747121400000|2025-05-13 07:30:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|1217
1747121700000|2025-05-13 07:35:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|1457
1747122000000|2025-05-13 07:40:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|1002
1747122300000|2025-05-13 07:45:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10336|10334|2349
1747122600000|2025-05-13 07:50:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1634
1747122900000|2025-05-13 07:55:00|10336.9|10334.9|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|1382
1747123200000|2025-05-13 08:00:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1022
1747123500000|2025-05-13 08:05:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1116
1747123800000|2025-05-13 08:10:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|851
1747124100000|2025-05-13 08:15:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336|10334|1077
1747124400000|2025-05-13 08:20:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|2724
1747124700000|2025-05-13 08:25:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1013
1747125000000|2025-05-13 08:30:00|10336.7|10334.7|10337.3|10335.3|10337.5|10335.5|10336.7|10334.7|1345
1747125300000|2025-05-13 08:35:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|925
1747125600000|2025-05-13 08:40:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1230
1747125900000|2025-05-13 08:45:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|405
1747126200000|2025-05-13 08:50:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|564
1747126500000|2025-05-13 08:55:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|792
1747126800000|2025-05-13 09:00:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|755
1747127100000|2025-05-13 09:05:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|857
1747127400000|2025-05-13 09:10:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|514
1747127700000|2025-05-13 09:15:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|398
1747128000000|2025-05-13 09:20:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|585
1747128300000|2025-05-13 09:25:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|321
1747128600000|2025-05-13 09:30:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|586
1747128900000|2025-05-13 09:35:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|185
1747129200000|2025-05-13 09:40:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|803
1747129500000|2025-05-13 09:45:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|2073
1747129800000|2025-05-13 09:50:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|819
1747130100000|2025-05-13 09:55:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|864
1747130400000|2025-05-13 10:00:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|570
1747130700000|2025-05-13 10:05:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|960
1747131000000|2025-05-13 10:10:00|||||||||198
1747131300000|2025-05-13 10:15:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|373
1747131600000|2025-05-13 10:20:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|438
1747131900000|2025-05-13 10:25:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1170
1747132200000|2025-05-13 10:30:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1692
1747132500000|2025-05-13 10:35:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|2401
1747132800000|2025-05-13 10:40:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|1119
1747133100000|2025-05-13 10:45:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|897
1747133400000|2025-05-13 10:50:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1865
1747133700000|2025-05-13 10:55:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|324
1747134000000|2025-05-13 11:00:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|968
1747134300000|2025-05-13 11:05:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|274
1747134600000|2025-05-13 11:10:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|128
1747134900000|2025-05-13 11:15:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|359
1747135200000|2025-05-13 11:20:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|1706
1747135500000|2025-05-13 11:25:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|1415
1747135800000|2025-05-13 11:30:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1916
1747136100000|2025-05-13 11:35:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|1497
1747136400000|2025-05-13 11:40:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|313
1747136700000|2025-05-13 11:45:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1271
1747137000000|2025-05-13 11:50:00|10335.4|10333.4|10335.6|10333.6|10336|10334|10335.4|10333.4|1550
1747137300000|2025-05-13 11:55:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|1408
1747137600000|2025-05-13 12:00:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|2266
1747137900000|2025-05-13 12:05:00|10335.6|10333.6|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|5234
1747138200000|2025-05-13 12:10:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|2548
1747138500000|2025-05-13 12:15:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|2716
1747138800000|2025-05-13 12:20:00|10335.8|10333.8|10334.4|10332.4|10335.8|10333.8|10334|10332|5335
1747139100000|2025-05-13 12:25:00|10334.8|10332.8|10336.2|10334.2|10336.4|10334.4|10334.8|10332.8|3152
1747139400000|2025-05-13 12:30:00|10336|10334|10336|10334|10341.8|10339.8|10335.6|10333.6|14506
1747139700000|2025-05-13 12:35:00|10336.4|10334.4|10337.1|10335.1|10338.3|10336.3|10336.4|10334.4|8195
1747140000000|2025-05-13 12:40:00|10336.7|10334.7|10338.7|10336.7|10338.7|10336.7|10336.7|10334.7|4484
1747140300000|2025-05-13 12:45:00|10338.3|10336.3|10337.1|10335.1|10338.7|10336.7|10337.1|10335.1|5340
1747140600000|2025-05-13 12:50:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336|10334|4428
1747140900000|2025-05-13 12:55:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1752
1747141200000|2025-05-13 13:00:00|10336.7|10334.7|10337.9|10335.9|10338.3|10336.3|10336.7|10334.7|3691
1747141500000|2025-05-13 13:05:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336|10334|3646
1747141800000|2025-05-13 13:10:00|10337.1|10335.1|10339.1|10337.1|10339.5|10337.5|10337.1|10335.1|6002
1747142100000|2025-05-13 13:15:00|10339.5|10337.5|10338.3|10336.3|10339.5|10337.5|10337.9|10335.9|3688
1747142400000|2025-05-13 13:20:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|5632
1747142700000|2025-05-13 13:25:00|10338.7|10336.7|10337.5|10335.5|10338.7|10336.7|10337.5|10335.5|2420
1747143000000|2025-05-13 13:30:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10336.7|10334.7|2907
1747143300000|2025-05-13 13:35:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|4984
1747143600000|2025-05-13 13:40:00|10338.3|10336.3|10337.5|10335.5|10338.7|10336.7|10337.1|10335.1|3279
1747143900000|2025-05-13 13:45:00|10337.1|10335.1|10336.4|10334.4|10337.5|10335.5|10336.4|10334.4|4002
1747144200000|2025-05-13 13:50:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|2322
1747144500000|2025-05-13 13:55:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|2146
1747144800000|2025-05-13 14:00:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|2907
1747145100000|2025-05-13 14:05:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|5350
1747145400000|2025-05-13 14:10:00|10334|10332|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|5363
1747145700000|2025-05-13 14:15:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|3641
1747146000000|2025-05-13 14:20:00|10334|10332|10333.6|10331.6|10334|10332|10332.8|10330.8|3984
1747146300000|2025-05-13 14:25:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|5191
1747146600000|2025-05-13 14:30:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10333.2|10331.2|4236
1747146900000|2025-05-13 14:35:00|10333.2|10331.2|10334.4|10332.4|10334.4|10332.4|10332.8|10330.8|5221
1747147200000|2025-05-13 14:40:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|3349
1747147500000|2025-05-13 14:45:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1929
1747147800000|2025-05-13 14:50:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|2124
1747148100000|2025-05-13 14:55:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|1411
1747148400000|2025-05-13 15:00:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|2702
1747148700000|2025-05-13 15:05:00|10335.2|10333.2|10334|10332|10335.2|10333.2|10334|10332|1458
1747149000000|2025-05-13 15:10:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|1633
1747149300000|2025-05-13 15:15:00|10332.8|10330.8|10331.7|10329.7|10332.8|10330.8|10331.7|10329.7|4379
1747149600000|2025-05-13 15:20:00|10332.1|10330.1|10333.2|10331.2|10333.6|10331.6|10331.7|10329.7|3703
1747149900000|2025-05-13 15:25:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|2008
1747150200000|2025-05-13 15:30:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|2376
1747150500000|2025-05-13 15:35:00|10331.7|10329.7|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|8047
1747150800000|2025-05-13 15:40:00|10332.4|10330.4|10330.9|10328.9|10332.4|10330.4|10330.9|10328.9|4089
1747151100000|2025-05-13 15:45:00|10331.3|10329.3|10330.1|10328.1|10331.3|10329.3|10330.1|10328.1|5061
1747151400000|2025-05-13 15:50:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|3805
1747151700000|2025-05-13 15:55:00|10330.1|10328.1|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|2654
1747152000000|2025-05-13 16:00:00|10330.5|10328.5|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|3503
1747152300000|2025-05-13 16:05:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|902
1747152600000|2025-05-13 16:10:00|10331.3|10329.3|10330.5|10328.5|10331.7|10329.7|10330.5|10328.5|1411
1747152900000|2025-05-13 16:15:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|1514
1747153200000|2025-05-13 16:20:00|10330.1|10328.1|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|3715
1747153500000|2025-05-13 16:25:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|189
1747153800000|2025-05-13 16:30:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|2009
1747154100000|2025-05-13 16:35:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|1857
1747154400000|2025-05-13 16:40:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|611
1747154700000|2025-05-13 16:45:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|714
1747155000000|2025-05-13 16:50:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|1007
1747155300000|2025-05-13 16:55:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|881
1747155600000|2025-05-13 17:00:00|10330.3|10328.3|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|1128
1747155900000|2025-05-13 17:05:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|673
1747156200000|2025-05-13 17:10:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|5042
1747156500000|2025-05-13 17:15:00|10330.5|10328.5|10329.7|10327.7|10330.9|10328.9|10329.7|10327.7|1315
1747156800000|2025-05-13 17:20:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|700
1747157100000|2025-05-13 17:25:00|10328.9|10326.9|10328.5|10326.5|10329.3|10327.3|10328.5|10326.5|4225
1747157400000|2025-05-13 17:30:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|1074
1747157700000|2025-05-13 17:35:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|2250
1747158000000|2025-05-13 17:40:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|3117
1747158300000|2025-05-13 17:45:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|1248
1747158600000|2025-05-13 17:50:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|1245
1747158900000|2025-05-13 17:55:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|2243
1747159200000|2025-05-13 18:00:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|1722
1747159500000|2025-05-13 18:05:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|368
1747159800000|2025-05-13 18:10:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|1254
1747160100000|2025-05-13 18:15:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|712
1747160400000|2025-05-13 18:20:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|705
1747160700000|2025-05-13 18:25:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|434
1747161000000|2025-05-13 18:30:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|764
1747161300000|2025-05-13 18:35:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|2840
1747161600000|2025-05-13 18:40:00|10329.7|10327.7|10330.5|10328.5|10330.9|10328.9|10329.7|10327.7|1840
1747161900000|2025-05-13 18:45:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|1625
1747162200000|2025-05-13 18:50:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|407
1747162500000|2025-05-13 18:55:00|10330.9|10328.9|10329.7|10327.7|10330.9|10328.9|10329.7|10327.7|1958
1747162800000|2025-05-13 19:00:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|1091
1747163100000|2025-05-13 19:05:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|1755
1747163400000|2025-05-13 19:10:00|||||||||317
1747163700000|2025-05-13 19:15:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|870
1747164000000|2025-05-13 19:20:00|||||||||493
1747164300000|2025-05-13 19:25:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|2536
1747164600000|2025-05-13 19:30:00|||||||||417
1747164900000|2025-05-13 19:35:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|1085
1747165200000|2025-05-13 19:40:00|||||||||737
1747165500000|2025-05-13 19:45:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|1486
1747165800000|2025-05-13 19:50:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|1103
1747166100000|2025-05-13 19:55:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|4908
1747166400000|2025-05-13 20:00:00|10330.1|10328.1|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|8681
1747166700000|2025-05-13 20:05:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|1339
1747167000000|2025-05-13 20:10:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|2064
1747167300000|2025-05-13 20:15:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|471
1747167600000|2025-05-13 20:20:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|1714
1747167900000|2025-05-13 20:25:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|564
1747168200000|2025-05-13 20:30:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|965
1747168500000|2025-05-13 20:35:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|1113
1747168800000|2025-05-13 20:40:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|793
1747169100000|2025-05-13 20:45:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|806
1747169400000|2025-05-13 20:50:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|1311
1747169700000|2025-05-13 20:55:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|1276
1747173600000|2025-05-13 22:00:00|10331.7|10329.7|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|500
1747173900000|2025-05-13 22:05:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|116
1747174200000|2025-05-13 22:10:00|||||||||56
1747174500000|2025-05-13 22:15:00|||||||||100
1747175400000|2025-05-13 22:30:00|||||||||18
1747175700000|2025-05-13 22:35:00|||||||||2
1747176000000|2025-05-13 22:40:00|||||||||39
1747176300000|2025-05-13 22:45:00|10331.5|10329.5|10331.7|10329.7|10331.7|10329.7|10331.5|10329.5|305
1747176600000|2025-05-13 22:50:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|207
1747176900000|2025-05-13 22:55:00|||||||||20
1747177200000|2025-05-13 23:00:00|||||||||2
1747177500000|2025-05-13 23:05:00|||||||||22
1747177800000|2025-05-13 23:10:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|171
1747178100000|2025-05-13 23:15:00|||||||||15
1747178400000|2025-05-13 23:20:00|10331.5|10329.5|10331.3|10329.3|10331.7|10329.7|10331.1|10329.1|317
1747178700000|2025-05-13 23:25:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|45
1747179000000|2025-05-13 23:30:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|318
1747179300000|2025-05-13 23:35:00|||||||||167
1747179600000|2025-05-13 23:40:00|||||||||19
1747179900000|2025-05-13 23:45:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|237
1747180200000|2025-05-13 23:50:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|225
1747180500000|2025-05-13 23:55:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|49
1747180800000|2025-05-14 00:00:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|217
1747181100000|2025-05-14 00:05:00|||||||||453
1747181400000|2025-05-14 00:10:00|10330.9|10328.9|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|590
1747181700000|2025-05-14 00:15:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|117
1747182000000|2025-05-14 00:20:00|10331.1|10329.1|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|219
1747182300000|2025-05-14 00:25:00|10331.5|10329.5|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|1244
1747182600000|2025-05-14 00:30:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|305
1747182900000|2025-05-14 00:35:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|355
1747183200000|2025-05-14 00:40:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|11
1747183500000|2025-05-14 00:45:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|165
1747183800000|2025-05-14 00:50:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|157
1747184100000|2025-05-14 00:55:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.9|10329.9|151
1747184400000|2025-05-14 01:00:00|10332.4|10330.4|10332.3|10330.3|10332.4|10330.4|10332.1|10330.1|267
1747184700000|2025-05-14 01:05:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|87
1747185000000|2025-05-14 01:10:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|295
1747185300000|2025-05-14 01:15:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|200
1747185600000|2025-05-14 01:20:00|10331.9|10329.9|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|21
1747185900000|2025-05-14 01:25:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|62
1747186200000|2025-05-14 01:30:00|||||||||2
1747186500000|2025-05-14 01:35:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|68
1747186800000|2025-05-14 01:40:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|54
1747187100000|2025-05-14 01:45:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|116
1747187400000|2025-05-14 01:50:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|153
1747187700000|2025-05-14 01:55:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|284
1747188000000|2025-05-14 02:00:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|400
1747188300000|2025-05-14 02:05:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|330
1747188600000|2025-05-14 02:10:00|10332.4|10330.4|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|372
1747188900000|2025-05-14 02:15:00|||||||||47
1747189200000|2025-05-14 02:20:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|687
1747189500000|2025-05-14 02:25:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|149
1747189800000|2025-05-14 02:30:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|449
1747190100000|2025-05-14 02:35:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|610
1747190400000|2025-05-14 02:40:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|142
1747190700000|2025-05-14 02:45:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|396
1747191000000|2025-05-14 02:50:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|309
1747191300000|2025-05-14 02:55:00|10333.6|10331.6|10332.8|10330.8|10334|10332|10332.8|10330.8|565
1747191600000|2025-05-14 03:00:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|216
1747191900000|2025-05-14 03:05:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|189
1747192200000|2025-05-14 03:10:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|292
1747192500000|2025-05-14 03:15:00|||||||||22
1747192800000|2025-05-14 03:20:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|213
1747193100000|2025-05-14 03:25:00|||||||||167
1747193400000|2025-05-14 03:30:00|||||||||16
1747193700000|2025-05-14 03:35:00|||||||||141
1747194000000|2025-05-14 03:40:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|89
1747194300000|2025-05-14 03:45:00|||||||||14
1747194600000|2025-05-14 03:50:00|||||||||46
1747194900000|2025-05-14 03:55:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|219
1747195200000|2025-05-14 04:00:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|586
1747195500000|2025-05-14 04:05:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|79
1747195800000|2025-05-14 04:10:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|106
1747196100000|2025-05-14 04:15:00|||||||||4
1747196400000|2025-05-14 04:20:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|126
1747196700000|2025-05-14 04:25:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|33
1747197000000|2025-05-14 04:30:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|524
1747197300000|2025-05-14 04:35:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|200
1747197600000|2025-05-14 04:40:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|192
1747197900000|2025-05-14 04:45:00|||||||||4
1747198200000|2025-05-14 04:50:00|||||||||5
1747198500000|2025-05-14 04:55:00|||||||||5
1747198800000|2025-05-14 05:00:00|||||||||264
1747199100000|2025-05-14 05:05:00|||||||||57
1747199400000|2025-05-14 05:10:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|177
1747199700000|2025-05-14 05:15:00|||||||||5
1747200000000|2025-05-14 05:20:00|||||||||8
1747200300000|2025-05-14 05:25:00|||||||||4
1747200600000|2025-05-14 05:30:00|||||||||55
1747200900000|2025-05-14 05:35:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|856
1747201200000|2025-05-14 05:40:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|113
1747201500000|2025-05-14 05:45:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|109
1747201800000|2025-05-14 05:50:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|790
1747202100000|2025-05-14 05:55:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|436
1747202400000|2025-05-14 06:00:00|||||||||205
1747202700000|2025-05-14 06:05:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|148
1747203000000|2025-05-14 06:10:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|472
1747203300000|2025-05-14 06:15:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|646
1747203600000|2025-05-14 06:20:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|82
1747203900000|2025-05-14 06:25:00|10333.4|10331.4|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|198
1747204200000|2025-05-14 06:30:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|113
1747204500000|2025-05-14 06:35:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|787
1747204800000|2025-05-14 06:40:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|802
1747205100000|2025-05-14 06:45:00|10333.2|10331.2|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|658
1747205400000|2025-05-14 06:50:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|275
1747205700000|2025-05-14 06:55:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|1476
1747206000000|2025-05-14 07:00:00|10334|10332|10333.6|10331.6|10334|10332|10333.2|10331.2|1027
1747206300000|2025-05-14 07:05:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|932
1747206600000|2025-05-14 07:10:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|528
1747206900000|2025-05-14 07:15:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|520
1747207200000|2025-05-14 07:20:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|355
1747207500000|2025-05-14 07:25:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|699
1747207800000|2025-05-14 07:30:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|1689
1747208100000|2025-05-14 07:35:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|603
1747208400000|2025-05-14 07:40:00|10334.4|10332.4|10333.2|10331.2|10334.4|10332.4|10332.8|10330.8|612
1747208700000|2025-05-14 07:45:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|370
1747209000000|2025-05-14 07:50:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|448
1747209300000|2025-05-14 07:55:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|606
1747209600000|2025-05-14 08:00:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|605
1747209900000|2025-05-14 08:05:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|177
1747210200000|2025-05-14 08:10:00|10333.2|10331.2|10332.4|10330.4|10333.6|10331.6|10332.4|10330.4|1496
1747210500000|2025-05-14 08:15:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|446
1747210800000|2025-05-14 08:20:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|769
1747211100000|2025-05-14 08:25:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|474
1747211400000|2025-05-14 08:30:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|206
1747211700000|2025-05-14 08:35:00|||||||||35
1747212000000|2025-05-14 08:40:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|1437
1747212300000|2025-05-14 08:45:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|561
1747212600000|2025-05-14 08:50:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|322
1747212900000|2025-05-14 08:55:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|722
1747213200000|2025-05-14 09:00:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10332.8|10330.8|830
1747213500000|2025-05-14 09:05:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|499
1747213800000|2025-05-14 09:10:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|429
1747214100000|2025-05-14 09:15:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|477
1747214400000|2025-05-14 09:20:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|487
1747214700000|2025-05-14 09:25:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10334|10332|1629
1747215000000|2025-05-14 09:30:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|1212
1747215300000|2025-05-14 09:35:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|1822
1747215600000|2025-05-14 09:40:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1825
1747215900000|2025-05-14 09:45:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1379
1747216200000|2025-05-14 09:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|882
1747216500000|2025-05-14 09:55:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|264
1747216800000|2025-05-14 10:00:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|790
1747217100000|2025-05-14 10:05:00|||||||||352
1747217400000|2025-05-14 10:10:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|943
1747217700000|2025-05-14 10:15:00|10334.4|10332.4|10334.4|10332.4|10334.6|10332.6|10334.4|10332.4|2986
1747218000000|2025-05-14 10:20:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334|10332|3698
1747218300000|2025-05-14 10:25:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|249
1747218600000|2025-05-14 10:30:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|90
1747218900000|2025-05-14 10:35:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|191
1747219200000|2025-05-14 10:40:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|88
1747219500000|2025-05-14 10:45:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|111
1747219800000|2025-05-14 10:50:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|377
1747220100000|2025-05-14 10:55:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|231
1747220400000|2025-05-14 11:00:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10334|10332|2084
1747220700000|2025-05-14 11:05:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|1191
1747221000000|2025-05-14 11:10:00|10334.8|10332.8|10333.6|10331.6|10334.8|10332.8|10333.6|10331.6|3773
1747221300000|2025-05-14 11:15:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|1047
1747221600000|2025-05-14 11:20:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|1064
1747221900000|2025-05-14 11:25:00|10332.8|10330.8|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|575
1747222200000|2025-05-14 11:30:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|825
1747222500000|2025-05-14 11:35:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|2564
1747222800000|2025-05-14 11:40:00|10331.1|10329.1|10330.5|10328.5|10331.1|10329.1|10330.5|10328.5|1899
1747223100000|2025-05-14 11:45:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|4201
1747223400000|2025-05-14 11:50:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|3238
1747223700000|2025-05-14 11:55:00|10330.5|10328.5|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|3341
1747224000000|2025-05-14 12:00:00|10330.9|10328.9|10330.5|10328.5|10331.3|10329.3|10330.3|10328.3|2029
1747224300000|2025-05-14 12:05:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|2338
1747224600000|2025-05-14 12:10:00|10330.3|10328.3|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|2760
1747224900000|2025-05-14 12:15:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.9|10327.9|2261
1747225200000|2025-05-14 12:20:00|10330.5|10328.5|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|2092
1747225500000|2025-05-14 12:25:00|10330.1|10328.1|10331.3|10329.3|10331.7|10329.7|10330.1|10328.1|4509
1747225800000|2025-05-14 12:30:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|1909
1747226100000|2025-05-14 12:35:00|10331.3|10329.3|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|1752
1747226400000|2025-05-14 12:40:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|3253
1747226700000|2025-05-14 12:45:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|4411
1747227000000|2025-05-14 12:50:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|1275
1747227300000|2025-05-14 12:55:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|1470
1747227600000|2025-05-14 13:00:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|2838
1747227900000|2025-05-14 13:05:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|2974
1747228200000|2025-05-14 13:10:00|10329.7|10327.7|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|3064
1747228500000|2025-05-14 13:15:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|2653
1747228800000|2025-05-14 13:20:00|10330.5|10328.5|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|2981
1747229100000|2025-05-14 13:25:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|3458
1747229400000|2025-05-14 13:30:00|10330.1|10328.1|10330.5|10328.5|10331.3|10329.3|10330.1|10328.1|3592
1747229700000|2025-05-14 13:35:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|2565
1747230000000|2025-05-14 13:40:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|882
1747230300000|2025-05-14 13:45:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10330.5|10328.5|2736
1747230600000|2025-05-14 13:50:00|10332.1|10330.1|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|3278
1747230900000|2025-05-14 13:55:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1711
1747231200000|2025-05-14 14:00:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|7869
1747231500000|2025-05-14 14:05:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|2274
1747231800000|2025-05-14 14:10:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|1404
1747232100000|2025-05-14 14:15:00|10330.5|10328.5|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|4361
1747232400000|2025-05-14 14:20:00|10330.5|10328.5|10329.7|10327.7|10330.9|10328.9|10329.7|10327.7|4488
1747232700000|2025-05-14 14:25:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|2213
1747233000000|2025-05-14 14:30:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|2415
1747233300000|2025-05-14 14:35:00|10329.7|10327.7|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|3225
1747233600000|2025-05-14 14:40:00|10329.3|10327.3|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|2886
1747233900000|2025-05-14 14:45:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|1050
1747234200000|2025-05-14 14:50:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10327.8|10325.8|3935
1747234500000|2025-05-14 14:55:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|3684
1747234800000|2025-05-14 15:00:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|6860
1747235100000|2025-05-14 15:05:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|3964
1747235400000|2025-05-14 15:10:00|10327.8|10325.8|10327|10325|10327.8|10325.8|10327|10325|4383
1747235700000|2025-05-14 15:15:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10325.8|10323.8|2709
1747236000000|2025-05-14 15:20:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|2276
1747236300000|2025-05-14 15:25:00|10325.8|10323.8|10325.4|10323.4|10326.2|10324.2|10325|10323|3822
1747236600000|2025-05-14 15:30:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|1742
1747236900000|2025-05-14 15:35:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|1493
1747237200000|2025-05-14 15:40:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10324.6|10322.6|1660
1747237500000|2025-05-14 15:45:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|5809
1747237800000|2025-05-14 15:50:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|2869
1747238100000|2025-05-14 15:55:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|7177
1747238400000|2025-05-14 16:00:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325|10323|2761
1747238700000|2025-05-14 16:05:00|10325|10323|10324.2|10322.2|10325|10323|10324.2|10322.2|3293
1747239000000|2025-05-14 16:10:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|4849
1747239300000|2025-05-14 16:15:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1947
1747239600000|2025-05-14 16:20:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|1547
1747239900000|2025-05-14 16:25:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|3466
1747240200000|2025-05-14 16:30:00|10324.6|10322.6|10324.4|10322.4|10324.6|10322.6|10324.2|10322.2|4717
1747240500000|2025-05-14 16:35:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|3273
1747240800000|2025-05-14 16:40:00|10323.5|10321.5|10323.1|10321.1|10323.9|10321.9|10322.7|10320.7|10278
1747241100000|2025-05-14 16:45:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|4497
1747241400000|2025-05-14 16:50:00|10322.3|10320.3|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|1709
1747241700000|2025-05-14 16:55:00|10322.5|10320.5|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|1410
1747242000000|2025-05-14 17:00:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|2709
1747242300000|2025-05-14 17:05:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|2006
1747242600000|2025-05-14 17:10:00|||||||||1007
1747242900000|2025-05-14 17:15:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|1791
1747243200000|2025-05-14 17:20:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|1426
1747243500000|2025-05-14 17:25:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|2815
1747243800000|2025-05-14 17:30:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|1129
1747244100000|2025-05-14 17:35:00|10324.4|10322.4|10325|10323|10325|10323|10324.2|10322.2|2895
1747244400000|2025-05-14 17:40:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|1633
1747244700000|2025-05-14 17:45:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|1266
1747245000000|2025-05-14 17:50:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|2701
1747245300000|2025-05-14 17:55:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|2609
1747245600000|2025-05-14 18:00:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|1954
1747245900000|2025-05-14 18:05:00|10323.5|10321.5|10323.3|10321.3|10323.5|10321.5|10323.1|10321.1|2440
1747246200000|2025-05-14 18:10:00|10323.1|10321.1|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|8349
1747246500000|2025-05-14 18:15:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|3110
1747246800000|2025-05-14 18:20:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|879
1747247100000|2025-05-14 18:25:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|631
1747247400000|2025-05-14 18:30:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|2012
1747247700000|2025-05-14 18:35:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|1476
1747248000000|2025-05-14 18:40:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|613
1747248300000|2025-05-14 18:45:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|856
1747248600000|2025-05-14 18:50:00|10323.9|10321.9|10323.9|10321.9|10324|10322|10323.9|10321.9|941
1747248900000|2025-05-14 18:55:00|10323.5|10321.5|10322.3|10320.3|10323.9|10321.9|10322.3|10320.3|5474
1747249200000|2025-05-14 19:00:00|10321.9|10319.9|10321.5|10319.5|10322.3|10320.3|10321.1|10319.1|6737
1747249500000|2025-05-14 19:05:00|||||||||1558
1747249800000|2025-05-14 19:10:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|4848
1747250100000|2025-05-14 19:15:00|10321.1|10319.1|10321.9|10319.9|10321.9|10319.9|10321.1|10319.1|5757
1747250400000|2025-05-14 19:20:00|10321.5|10319.5|10322.3|10320.3|10322.7|10320.7|10321.5|10319.5|5149
1747250700000|2025-05-14 19:25:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|929
1747251000000|2025-05-14 19:30:00|10321.7|10319.7|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|1563
1747251300000|2025-05-14 19:35:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|490
1747251600000|2025-05-14 19:40:00|10322.3|10320.3|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|4086
1747251900000|2025-05-14 19:45:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|391
1747252200000|2025-05-14 19:50:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|1791
1747252500000|2025-05-14 19:55:00|10320.7|10318.7|10321.9|10319.9|10321.9|10319.9|10320.7|10318.7|2447
1747252800000|2025-05-14 20:00:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|3634
1747253100000|2025-05-14 20:05:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|3160
1747253400000|2025-05-14 20:10:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|815
1747253700000|2025-05-14 20:15:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|952
1747254000000|2025-05-14 20:20:00|10321.1|10319.1|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|4323
1747254300000|2025-05-14 20:25:00|||||||||1780
1747254600000|2025-05-14 20:30:00|10321.9|10319.9|10321.1|10319.1|10321.9|10319.9|10321.1|10319.1|1563
1747254900000|2025-05-14 20:35:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.1|10319.1|4478
1747255200000|2025-05-14 20:40:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|818
1747255500000|2025-05-14 20:45:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|598
1747255800000|2025-05-14 20:50:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|2928
1747256100000|2025-05-14 20:55:00|||||||||1103
1747260000000|2025-05-14 22:00:00|10322.5|10320.5|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|287
1747260300000|2025-05-14 22:05:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.5|10320.5|89
1747260600000|2025-05-14 22:10:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|586
1747260900000|2025-05-14 22:15:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|440
1747261200000|2025-05-14 22:20:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|55
1747261500000|2025-05-14 22:25:00|||||||||25
1747261800000|2025-05-14 22:30:00|||||||||2
1747262400000|2025-05-14 22:40:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|840
1747262700000|2025-05-14 22:45:00|||||||||51
1747263000000|2025-05-14 22:50:00|||||||||93
1747263300000|2025-05-14 22:55:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|99
1747263600000|2025-05-14 23:00:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|242
1747263900000|2025-05-14 23:05:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|9
1747264200000|2025-05-14 23:10:00|||||||||12
1747264500000|2025-05-14 23:15:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|412
1747264800000|2025-05-14 23:20:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|576
1747265100000|2025-05-14 23:25:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|572
1747265400000|2025-05-14 23:30:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|62
1747265700000|2025-05-14 23:35:00|10323.1|10321.1|10323.3|10321.3|10323.5|10321.5|10323.1|10321.1|584
1747266000000|2025-05-14 23:40:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|148
1747266300000|2025-05-14 23:45:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|168
1747266600000|2025-05-14 23:50:00|||||||||256
1747266900000|2025-05-14 23:55:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|100
1747267200000|2025-05-15 00:00:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|194
1747267500000|2025-05-15 00:05:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|815
1747267800000|2025-05-15 00:10:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|146
1747268100000|2025-05-15 00:15:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|229
1747268400000|2025-05-15 00:20:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|402
1747268700000|2025-05-15 00:25:00|||||||||259
1747269000000|2025-05-15 00:30:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|1030
1747269300000|2025-05-15 00:35:00|||||||||65
1747269600000|2025-05-15 00:40:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|351
1747269900000|2025-05-15 00:45:00|10322.7|10320.7|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|712
1747270200000|2025-05-15 00:50:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|473
1747270500000|2025-05-15 00:55:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|209
1747270800000|2025-05-15 01:00:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|214
1747271100000|2025-05-15 01:05:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|109
1747271400000|2025-05-15 01:10:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|543
1747271700000|2025-05-15 01:15:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|8
1747272000000|2025-05-15 01:20:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|152
1747272300000|2025-05-15 01:25:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|203
1747272600000|2025-05-15 01:30:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|684
1747272900000|2025-05-15 01:35:00|10323.5|10321.5|10323.3|10321.3|10323.5|10321.5|10323.1|10321.1|1125
1747273200000|2025-05-15 01:40:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|142
1747273500000|2025-05-15 01:45:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|369
1747273800000|2025-05-15 01:50:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|356
1747274100000|2025-05-15 01:55:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|148
1747274400000|2025-05-15 02:00:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|319
1747274700000|2025-05-15 02:05:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|398
1747275000000|2025-05-15 02:10:00|10323.3|10321.3|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|127
1747275300000|2025-05-15 02:15:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|632
1747275600000|2025-05-15 02:20:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|57
1747275900000|2025-05-15 02:25:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|342
1747276200000|2025-05-15 02:30:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|277
1747276500000|2025-05-15 02:35:00|||||||||412
1747276800000|2025-05-15 02:40:00|||||||||36
1747277100000|2025-05-15 02:45:00|||||||||10
1747277400000|2025-05-15 02:50:00|||||||||225
1747277700000|2025-05-15 02:55:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|293
1747278000000|2025-05-15 03:00:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|466
1747278300000|2025-05-15 03:05:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|207
1747278600000|2025-05-15 03:10:00|||||||||134
1747278900000|2025-05-15 03:15:00|10322.3|10320.3|10322.5|10320.5|10322.7|10320.7|10322.3|10320.3|209
1747279200000|2025-05-15 03:20:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|16
1747279500000|2025-05-15 03:25:00|||||||||9
1747279800000|2025-05-15 03:30:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|171
1747280100000|2025-05-15 03:35:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|101
1747280400000|2025-05-15 03:40:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|68
1747280700000|2025-05-15 03:45:00|||||||||8
1747281000000|2025-05-15 03:50:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|90
1747281300000|2025-05-15 03:55:00|10322.7|10320.7|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|296
1747281600000|2025-05-15 04:00:00|||||||||11
1747281900000|2025-05-15 04:05:00|||||||||5
1747282200000|2025-05-15 04:10:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|103
1747282500000|2025-05-15 04:15:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|169
1747282800000|2025-05-15 04:20:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|34
1747283100000|2025-05-15 04:25:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|64
1747283400000|2025-05-15 04:30:00|||||||||39
1747283700000|2025-05-15 04:35:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|85
1747284000000|2025-05-15 04:40:00|10322.9|10320.9|10322.7|10320.7|10322.9|10320.9|10322.7|10320.7|43
1747284300000|2025-05-15 04:45:00|10322.3|10320.3|10322.5|10320.5|10322.7|10320.7|10322.3|10320.3|95
1747284600000|2025-05-15 04:50:00|10322.3|10320.3|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|123
1747284900000|2025-05-15 04:55:00|10322.5|10320.5|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|121
1747285200000|2025-05-15 05:00:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|61
1747285500000|2025-05-15 05:05:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|548
1747285800000|2025-05-15 05:10:00|10322.3|10320.3|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|334
1747286100000|2025-05-15 05:15:00|10322.1|10320.1|10322.3|10320.3|10322.3|10320.3|10322.1|10320.1|172
1747286400000|2025-05-15 05:20:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|115
1747286700000|2025-05-15 05:25:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|222
1747287000000|2025-05-15 05:30:00|||||||||70
1747287300000|2025-05-15 05:35:00|||||||||6
1747287600000|2025-05-15 05:40:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|95
1747287900000|2025-05-15 05:45:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|925
1747288200000|2025-05-15 05:50:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|206
1747288500000|2025-05-15 05:55:00|10323.5|10321.5|10323.3|10321.3|10323.5|10321.5|10323.1|10321.1|414
1747288800000|2025-05-15 06:00:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|203
1747289100000|2025-05-15 06:05:00|||||||||61
1747289400000|2025-05-15 06:10:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.5|10321.5|226
1747289700000|2025-05-15 06:15:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|384
1747290000000|2025-05-15 06:20:00|10323.9|10321.9|10323.7|10321.7|10323.9|10321.9|10323.5|10321.5|223
1747290300000|2025-05-15 06:25:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|275
1747290600000|2025-05-15 06:30:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|641
1747290900000|2025-05-15 06:35:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|1309
1747291200000|2025-05-15 06:40:00|10325|10323|10324.6|10322.6|10325|10323|10324.6|10322.6|1500
1747291500000|2025-05-15 06:45:00|10325|10323|10325.4|10323.4|10325.8|10323.8|10325|10323|962
1747291800000|2025-05-15 06:50:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10325|10323|350
1747292100000|2025-05-15 06:55:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|986
1747292400000|2025-05-15 07:00:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|1354
1747292700000|2025-05-15 07:05:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.2|10322.2|1392
1747293000000|2025-05-15 07:10:00|10325|10323|10325|10323|10325.8|10323.8|10325|10323|2476
1747293300000|2025-05-15 07:15:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|2136
1747293600000|2025-05-15 07:20:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325|10323|586
1747293900000|2025-05-15 07:25:00|10325|10323|10325.4|10323.4|10325.8|10323.8|10325|10323|678
1747294200000|2025-05-15 07:30:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|1242
1747294500000|2025-05-15 07:35:00|10325.4|10323.4|10325|10323|10325.8|10323.8|10325|10323|876
1747294800000|2025-05-15 07:40:00|10325.4|10323.4|10325.4|10323.4|10325.6|10323.6|10325.4|10323.4|161
1747295100000|2025-05-15 07:45:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|403
1747295400000|2025-05-15 07:50:00|||||||||112
1747295700000|2025-05-15 07:55:00|||||||||172
1747296000000|2025-05-15 08:00:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|1288
1747296300000|2025-05-15 08:05:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|221
1747296600000|2025-05-15 08:10:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|1843
1747296900000|2025-05-15 08:15:00|||||||||262
1747297200000|2025-05-15 08:20:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|642
1747297500000|2025-05-15 08:25:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|308
1747297800000|2025-05-15 08:30:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|1311
1747298100000|2025-05-15 08:35:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|2003
1747298400000|2025-05-15 08:40:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|956
1747298700000|2025-05-15 08:45:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|797
1747299000000|2025-05-15 08:50:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|125
1747299300000|2025-05-15 08:55:00|||||||||259
1747299600000|2025-05-15 09:00:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|485
1747299900000|2025-05-15 09:05:00|10326.4|10324.4|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|424
1747300200000|2025-05-15 09:10:00|10327|10325|10327|10325|10327|10325|10327|10325|587
1747300500000|2025-05-15 09:15:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|332
1747300800000|2025-05-15 09:20:00|10327|10325|10327|10325|10327|10325|10327|10325|200
1747301100000|2025-05-15 09:25:00|10326.6|10324.6|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|2521
1747301400000|2025-05-15 09:30:00|||||||||143
1747301700000|2025-05-15 09:35:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|1468
1747302000000|2025-05-15 09:40:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|487
1747302300000|2025-05-15 09:45:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|795
1747302600000|2025-05-15 09:50:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|821
1747302900000|2025-05-15 09:55:00|||||||||61
1747303200000|2025-05-15 10:00:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.6|10324.6|1558
1747303500000|2025-05-15 10:05:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|107
1747303800000|2025-05-15 10:10:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|517
1747304100000|2025-05-15 10:15:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|351
1747304400000|2025-05-15 10:20:00|10326|10324|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|628
1747304700000|2025-05-15 10:25:00|10325.8|10323.8|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|73
1747305000000|2025-05-15 10:30:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|438
1747305300000|2025-05-15 10:35:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|1573
1747305600000|2025-05-15 10:40:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|572
1747305900000|2025-05-15 10:45:00|10326|10324|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|1135
1747306200000|2025-05-15 10:50:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|1790
1747306500000|2025-05-15 10:55:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|874
1747306800000|2025-05-15 11:00:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|882
1747307100000|2025-05-15 11:05:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.6|10324.6|1878
1747307400000|2025-05-15 11:10:00|10326.8|10324.8|10327|10325|10327|10325|10326.6|10324.6|570
1747307700000|2025-05-15 11:15:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|895
1747308000000|2025-05-15 11:20:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|936
1747308300000|2025-05-15 11:25:00|10326.6|10324.6|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|663
1747308600000|2025-05-15 11:30:00|10327|10325|10326.2|10324.2|10327|10325|10326.2|10324.2|813
1747308900000|2025-05-15 11:35:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|715
1747309200000|2025-05-15 11:40:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|2159
1747309500000|2025-05-15 11:45:00|||||||||273
1747309800000|2025-05-15 11:50:00|10326.6|10324.6|10327|10325|10327|10325|10326.2|10324.2|2034
1747310100000|2025-05-15 11:55:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|975
1747310400000|2025-05-15 12:00:00|10327.4|10325.4|10327|10325|10327.8|10325.8|10327|10325|2025
1747310700000|2025-05-15 12:05:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|741
1747311000000|2025-05-15 12:10:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|1324
1747311300000|2025-05-15 12:15:00|10327.8|10325.8|10327|10325|10328.1|10326.1|10326.2|10324.2|3384
1747311600000|2025-05-15 12:20:00|10326.6|10324.6|10325.4|10323.4|10326.6|10324.6|10325.4|10323.4|2527
1747311900000|2025-05-15 12:25:00|10325|10323|10326.2|10324.2|10326.6|10324.6|10324.6|10322.6|4634
1747312200000|2025-05-15 12:30:00|10327|10325|10330.9|10328.9|10331.7|10329.7|10327|10325|21243
1747312500000|2025-05-15 12:35:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10329.3|10327.3|5345
1747312800000|2025-05-15 12:40:00|10330.1|10328.1|10329.3|10327.3|10331.3|10329.3|10329.3|10327.3|5621
1747313100000|2025-05-15 12:45:00|10329.1|10327.1|10327.4|10325.4|10329.3|10327.3|10327|10325|8891
1747313400000|2025-05-15 12:50:00|10327|10325|10331.3|10329.3|10331.3|10329.3|10327|10325|8916
1747313700000|2025-05-15 12:55:00|10331.7|10329.7|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|7924
1747314000000|2025-05-15 13:00:00|10332.1|10330.1|10333.2|10331.2|10333.2|10331.2|10332.1|10330.1|6804
1747314300000|2025-05-15 13:05:00|10333|10331|10334.8|10332.8|10335.6|10333.6|10332.8|10330.8|11182
1747314600000|2025-05-15 13:10:00|10334.4|10332.4|10336.4|10334.4|10336.7|10334.7|10334.4|10332.4|6938
1747314900000|2025-05-15 13:15:00|10336|10334|10336|10334|10336.7|10334.7|10335.6|10333.6|4558
1747315200000|2025-05-15 13:20:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|3751
1747315500000|2025-05-15 13:25:00|10336.7|10334.7|10334.8|10332.8|10336.7|10334.7|10334.8|10332.8|7530
1747315800000|2025-05-15 13:30:00|10335.2|10333.2|10334.6|10332.6|10335.2|10333.2|10333.6|10331.6|5157
1747316100000|2025-05-15 13:35:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334|10332|4604
1747316400000|2025-05-15 13:40:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|4342
1747316700000|2025-05-15 13:45:00|10335.2|10333.2|10335.2|10333.2|10336.4|10334.4|10335.2|10333.2|3461
1747317000000|2025-05-15 13:50:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|2889
1747317300000|2025-05-15 13:55:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|3079
1747317600000|2025-05-15 14:00:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10334|10332|3871
1747317900000|2025-05-15 14:05:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|1786
1747318200000|2025-05-15 14:10:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10334|10332|2339
1747318500000|2025-05-15 14:15:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|3053
1747318800000|2025-05-15 14:20:00|10333.2|10331.2|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|4588
1747319100000|2025-05-15 14:25:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|2599
1747319400000|2025-05-15 14:30:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|3665
1747319700000|2025-05-15 14:35:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|1494
1747320000000|2025-05-15 14:40:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|2001
1747320300000|2025-05-15 14:45:00|10331.9|10329.9|10333.6|10331.6|10334|10332|10331.7|10329.7|4105
1747320600000|2025-05-15 14:50:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|1875
1747320900000|2025-05-15 14:55:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|6377
1747321200000|2025-05-15 15:00:00|10333.2|10331.2|10334.8|10332.8|10334.8|10332.8|10333.2|10331.2|8754
1747321500000|2025-05-15 15:05:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|5749
1747321800000|2025-05-15 15:10:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|3111
1747322100000|2025-05-15 15:15:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|1671
1747322400000|2025-05-15 15:20:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|2353
1747322700000|2025-05-15 15:25:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|8772
1747323000000|2025-05-15 15:30:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|2918
1747323300000|2025-05-15 15:35:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|8442
1747323600000|2025-05-15 15:40:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334|10332|1861
1747323900000|2025-05-15 15:45:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10334|10332|1282
1747324200000|2025-05-15 15:50:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1336
1747324500000|2025-05-15 15:55:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1607
1747324800000|2025-05-15 16:00:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|2425
1747325100000|2025-05-15 16:05:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|3399
1747325400000|2025-05-15 16:10:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|2821
1747325700000|2025-05-15 16:15:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|2002
1747326000000|2025-05-15 16:20:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|4276
1747326300000|2025-05-15 16:25:00|10337.5|10335.5|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|4584
1747326600000|2025-05-15 16:30:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|3635
1747326900000|2025-05-15 16:35:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|2612
1747327200000|2025-05-15 16:40:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|1808
1747327500000|2025-05-15 16:45:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|911
1747327800000|2025-05-15 16:50:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|2443
1747328100000|2025-05-15 16:55:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|4890
1747328400000|2025-05-15 17:00:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1342
1747328700000|2025-05-15 17:05:00|||||||||263
1747329000000|2025-05-15 17:10:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1190
1747329300000|2025-05-15 17:15:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|2119
1747329600000|2025-05-15 17:20:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|2107
1747329900000|2025-05-15 17:25:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|1647
1747330200000|2025-05-15 17:30:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|3111
1747330500000|2025-05-15 17:35:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1080
1747330800000|2025-05-15 17:40:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1363
1747331100000|2025-05-15 17:45:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1334
1747331400000|2025-05-15 17:50:00|||||||||691
1747331700000|2025-05-15 17:55:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|5056
1747332000000|2025-05-15 18:00:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|2528
1747332300000|2025-05-15 18:05:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1789
1747332600000|2025-05-15 18:10:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|735
1747332900000|2025-05-15 18:15:00|||||||||617
1747333200000|2025-05-15 18:20:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1234
1747333500000|2025-05-15 18:25:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1153
1747333800000|2025-05-15 18:30:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1328
1747334100000|2025-05-15 18:35:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|588
1747334400000|2025-05-15 18:40:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|535
1747334700000|2025-05-15 18:45:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|840
1747335000000|2025-05-15 18:50:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|584
1747335300000|2025-05-15 18:55:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|3152
1747335600000|2025-05-15 19:00:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|3353
1747335900000|2025-05-15 19:05:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|764
1747336200000|2025-05-15 19:10:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1207
1747336500000|2025-05-15 19:15:00|10336.7|10334.7|10337.9|10335.9|10338.3|10336.3|10336.7|10334.7|2300
1747336800000|2025-05-15 19:20:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|2380
1747337100000|2025-05-15 19:25:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|886
1747337400000|2025-05-15 19:30:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|854
1747337700000|2025-05-15 19:35:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1049
1747338000000|2025-05-15 19:40:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|636
1747338300000|2025-05-15 19:45:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|1792
1747338600000|2025-05-15 19:50:00|10338.3|10336.3|10338.1|10336.1|10338.3|10336.3|10337.9|10335.9|1536
1747338900000|2025-05-15 19:55:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|2463
1747339200000|2025-05-15 20:00:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|2174
1747339500000|2025-05-15 20:05:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|624
1747339800000|2025-05-15 20:10:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|1217
1747340100000|2025-05-15 20:15:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|2191
1747340400000|2025-05-15 20:20:00|||||||||1912
1747340700000|2025-05-15 20:25:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|719
1747341000000|2025-05-15 20:30:00|||||||||357
1747341300000|2025-05-15 20:35:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|403
1747341600000|2025-05-15 20:40:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|867
1747341900000|2025-05-15 20:45:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|4807
1747342200000|2025-05-15 20:50:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|3658
1747342500000|2025-05-15 20:55:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|4366
1747346400000|2025-05-15 22:00:00|10338.3|10336.3|10339.1|10337.1|10339.5|10337.5|10338.3|10336.3|543
1747346700000|2025-05-15 22:05:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|74
1747347000000|2025-05-15 22:10:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|320
1747347300000|2025-05-15 22:15:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|178
1747347600000|2025-05-15 22:20:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|449
1747347900000|2025-05-15 22:25:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10340.1|10338.1|111
1747348200000|2025-05-15 22:30:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|155
1747348500000|2025-05-15 22:35:00|||||||||8
1747348800000|2025-05-15 22:40:00|||||||||32
1747349100000|2025-05-15 22:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|28
1747349400000|2025-05-15 22:50:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|110
1747349700000|2025-05-15 22:55:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|186
1747350000000|2025-05-15 23:00:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|310
1747350600000|2025-05-15 23:10:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|138
1747350900000|2025-05-15 23:15:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|204
1747351200000|2025-05-15 23:20:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|288
1747351500000|2025-05-15 23:25:00|||||||||260
1747351800000|2025-05-15 23:30:00|||||||||20
1747352100000|2025-05-15 23:35:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|261
1747352400000|2025-05-15 23:40:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|269
1747352700000|2025-05-15 23:45:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|130
1747353000000|2025-05-15 23:50:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|250
1747353300000|2025-05-15 23:55:00|||||||||12
1747353600000|2025-05-16 00:00:00|10338.3|10336.3|10339.1|10337.1|10339.5|10337.5|10338.3|10336.3|566
1747353900000|2025-05-16 00:05:00|10338.9|10336.9|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|690
1747354200000|2025-05-16 00:10:00|10338.3|10336.3|10338.9|10336.9|10339.1|10337.1|10338.3|10336.3|483
1747354500000|2025-05-16 00:15:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|1252
1747354800000|2025-05-16 00:20:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|742
1747355100000|2025-05-16 00:25:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|1635
1747355400000|2025-05-16 00:30:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|1512
1747355700000|2025-05-16 00:35:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.5|10338.5|600
1747356000000|2025-05-16 00:40:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|209
1747356300000|2025-05-16 00:45:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10341|10339|697
1747356600000|2025-05-16 00:50:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|964
1747356900000|2025-05-16 00:55:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|90
1747357200000|2025-05-16 01:00:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|154
1747357500000|2025-05-16 01:05:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|467
1747357800000|2025-05-16 01:10:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10340.3|10338.3|348
1747358100000|2025-05-16 01:15:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|407
1747358400000|2025-05-16 01:20:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|299
1747358700000|2025-05-16 01:25:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|591
1747359000000|2025-05-16 01:30:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10340.3|10338.3|579
1747359300000|2025-05-16 01:35:00|10340.8|10338.8|10340.6|10338.6|10341|10339|10340.6|10338.6|720
1747359600000|2025-05-16 01:40:00|10340.8|10338.8|10340.6|10338.6|10341|10339|10340.6|10338.6|869
1747359900000|2025-05-16 01:45:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|569
1747360200000|2025-05-16 01:50:00|10341|10339|10341|10339|10341|10339|10341|10339|441
1747360500000|2025-05-16 01:55:00|||||||||366
1747360800000|2025-05-16 02:00:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|66
1747361100000|2025-05-16 02:05:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|971
1747361400000|2025-05-16 02:10:00|10340.6|10338.6|10341.4|10339.4|10341.8|10339.8|10340.3|10338.3|1647
1747361700000|2025-05-16 02:15:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|1441
1747362000000|2025-05-16 02:20:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|795
1747362300000|2025-05-16 02:25:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|323
1747362600000|2025-05-16 02:30:00|||||||||19
1747362900000|2025-05-16 02:35:00|||||||||16
1747363200000|2025-05-16 02:40:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|845
1747363500000|2025-05-16 02:45:00|10341|10339|10341|10339|10341|10339|10341|10339|54
1747363800000|2025-05-16 02:50:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|292
1747364100000|2025-05-16 02:55:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|62
1747364400000|2025-05-16 03:00:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|305
1747364700000|2025-05-16 03:05:00|||||||||100
1747365000000|2025-05-16 03:10:00|||||||||12
1747365300000|2025-05-16 03:15:00|||||||||74
1747365600000|2025-05-16 03:20:00|10341.6|10339.6|10341.4|10339.4|10341.6|10339.6|10341.4|10339.4|297
1747366200000|2025-05-16 03:30:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|153
1747366500000|2025-05-16 03:35:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|45
1747366800000|2025-05-16 03:40:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|128
1747367100000|2025-05-16 03:45:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|55
1747367400000|2025-05-16 03:50:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|57
1747367700000|2025-05-16 03:55:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|308
1747368000000|2025-05-16 04:00:00|10340.5|10338.5|10339.9|10337.9|10340.5|10338.5|10339.9|10337.9|565
1747368300000|2025-05-16 04:05:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|176
1747368600000|2025-05-16 04:10:00|||||||||67
1747368900000|2025-05-16 04:15:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|492
1747369200000|2025-05-16 04:20:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|303
1747369500000|2025-05-16 04:25:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.5|10338.5|20
1747369800000|2025-05-16 04:30:00|||||||||6
1747370100000|2025-05-16 04:35:00|||||||||2
1747370700000|2025-05-16 04:45:00|||||||||2
1747371000000|2025-05-16 04:50:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|141
1747371300000|2025-05-16 04:55:00|||||||||275
1747371600000|2025-05-16 05:00:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|173
1747372200000|2025-05-16 05:10:00|||||||||140
1747372500000|2025-05-16 05:15:00|||||||||6
1747372800000|2025-05-16 05:20:00|||||||||44
1747373100000|2025-05-16 05:25:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|138
1747373400000|2025-05-16 05:30:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|210
1747373700000|2025-05-16 05:35:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|16
1747374300000|2025-05-16 05:45:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|269
1747374600000|2025-05-16 05:50:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|40
1747374900000|2025-05-16 05:55:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|221
1747375200000|2025-05-16 06:00:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1130
1747375500000|2025-05-16 06:05:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|975
1747375800000|2025-05-16 06:10:00|10341.8|10339.8|10343.4|10341.4|10343.8|10341.8|10341.8|10339.8|5708
1747376100000|2025-05-16 06:15:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343|10341|1625
1747376400000|2025-05-16 06:20:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343|10341|711
1747376700000|2025-05-16 06:25:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|1065
1747377000000|2025-05-16 06:30:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|594
1747377300000|2025-05-16 06:35:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|483
1747377600000|2025-05-16 06:40:00|10344.6|10342.6|10344.6|10342.6|10344.6|10342.6|10344.2|10342.2|784
1747377900000|2025-05-16 06:45:00|||||||||429
1747378200000|2025-05-16 06:50:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|1934
1747378500000|2025-05-16 06:55:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10345.1|10343.1|998
1747378800000|2025-05-16 07:00:00|10344.9|10342.9|10344.2|10342.2|10345.3|10343.3|10343.8|10341.8|1420
1747379100000|2025-05-16 07:05:00|10343.8|10341.8|10344.9|10342.9|10344.9|10342.9|10343.8|10341.8|2171
1747379400000|2025-05-16 07:10:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|773
1747379700000|2025-05-16 07:15:00|10344.6|10342.6|10343.4|10341.4|10344.6|10342.6|10343.4|10341.4|320
1747380000000|2025-05-16 07:20:00|10343.8|10341.8|10343.6|10341.6|10343.8|10341.8|10343.4|10341.4|1441
1747380300000|2025-05-16 07:25:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|431
1747380600000|2025-05-16 07:30:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|460
1747380900000|2025-05-16 07:35:00|10343.8|10341.8|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|531
1747381200000|2025-05-16 07:40:00|||||||||353
1747381500000|2025-05-16 07:45:00|10343|10341|10342.6|10340.6|10343.4|10341.4|10342.2|10340.2|2307
1747381800000|2025-05-16 07:50:00|10343|10341|10342.2|10340.2|10343|10341|10341.8|10339.8|516
1747382100000|2025-05-16 07:55:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|433
1747382400000|2025-05-16 08:00:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|1855
1747382700000|2025-05-16 08:05:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|361
1747383000000|2025-05-16 08:10:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1000
1747383300000|2025-05-16 08:15:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|580
1747383600000|2025-05-16 08:20:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|284
1747383900000|2025-05-16 08:25:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|546
1747384200000|2025-05-16 08:30:00|||||||||205
1747384500000|2025-05-16 08:35:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|1144
1747384800000|2025-05-16 08:40:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|918
1747385100000|2025-05-16 08:45:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|181
1747385400000|2025-05-16 08:50:00|10342|10340|10341.4|10339.4|10342|10340|10341|10339|1649
1747385700000|2025-05-16 08:55:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|570
1747386000000|2025-05-16 09:00:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|589
1747386300000|2025-05-16 09:05:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|237
1747386600000|2025-05-16 09:10:00|10341.6|10339.6|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|147
1747386900000|2025-05-16 09:15:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|907
1747387200000|2025-05-16 09:20:00|10342.2|10340.2|10343|10341|10343|10341|10342.2|10340.2|1976
1747387500000|2025-05-16 09:25:00|||||||||106
1747387800000|2025-05-16 09:30:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10343|10341|659
1747388100000|2025-05-16 09:35:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|626
1747388400000|2025-05-16 09:40:00|||||||||32
1747388700000|2025-05-16 09:45:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10343|10341|947
1747389000000|2025-05-16 09:50:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|1426
1747389300000|2025-05-16 09:55:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|4574
1747389600000|2025-05-16 10:00:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|728
1747389900000|2025-05-16 10:05:00|||||||||2177
1747390200000|2025-05-16 10:10:00|10343|10341|10342.2|10340.2|10343|10341|10342.2|10340.2|1366
1747390500000|2025-05-16 10:15:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|1352
1747390800000|2025-05-16 10:20:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|771
1747391100000|2025-05-16 10:25:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|118
1747391400000|2025-05-16 10:30:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|825
1747391700000|2025-05-16 10:35:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|182
1747392000000|2025-05-16 10:40:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|248
1747392300000|2025-05-16 10:45:00|||||||||26
1747392600000|2025-05-16 10:50:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|503
1747392900000|2025-05-16 10:55:00|10341.2|10339.2|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|164
1747393200000|2025-05-16 11:00:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|1279
1747393500000|2025-05-16 11:05:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|463
1747393800000|2025-05-16 11:10:00|10341.2|10339.2|10341|10339|10341.2|10339.2|10341|10339|266
1747394100000|2025-05-16 11:15:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|411
1747394400000|2025-05-16 11:20:00|10340.6|10338.6|10341.8|10339.8|10343|10341|10340.6|10338.6|2587
1747394700000|2025-05-16 11:25:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|903
1747395000000|2025-05-16 11:30:00|10342|10340|10341.4|10339.4|10342|10340|10341.4|10339.4|897
1747395300000|2025-05-16 11:35:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|944
1747395600000|2025-05-16 11:40:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|277
1747395900000|2025-05-16 11:45:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|1380
1747396200000|2025-05-16 11:50:00|10340.6|10338.6|10341|10339|10341.4|10339.4|10340.6|10338.6|1048
1747396500000|2025-05-16 11:55:00|10340.8|10338.8|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|4407
1747396800000|2025-05-16 12:00:00|10341.6|10339.6|10341|10339|10341.8|10339.8|10340.6|10338.6|6299
1747397100000|2025-05-16 12:05:00|10340.6|10338.6|10339.9|10337.9|10341|10339|10339.9|10337.9|1881
1747397400000|2025-05-16 12:10:00|10339.5|10337.5|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|798
1747397700000|2025-05-16 12:15:00|10339.9|10337.9|10341|10339|10341|10339|10339.5|10337.5|3080
1747398000000|2025-05-16 12:20:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|3808
1747398300000|2025-05-16 12:25:00|10340.6|10338.6|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|2787
1747398600000|2025-05-16 12:30:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10340.6|10338.6|2305
1747398900000|2025-05-16 12:35:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|1629
1747399200000|2025-05-16 12:40:00|10342.6|10340.6|10343.4|10341.4|10343.8|10341.8|10342.6|10340.6|2614
1747399500000|2025-05-16 12:45:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|1563
1747399800000|2025-05-16 12:50:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|2757
1747400100000|2025-05-16 12:55:00|10342.2|10340.2|10342.2|10340.2|10343|10341|10342.2|10340.2|1895
1747400400000|2025-05-16 13:00:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|3648
1747400700000|2025-05-16 13:05:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|1847
1747401000000|2025-05-16 13:10:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|835
1747401300000|2025-05-16 13:15:00|10342.4|10340.4|10343|10341|10343.4|10341.4|10341.8|10339.8|4289
1747401600000|2025-05-16 13:20:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|1221
1747401900000|2025-05-16 13:25:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343|10341|4003
1747402200000|2025-05-16 13:30:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|2974
1747402500000|2025-05-16 13:35:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343|10341|1800
1747402800000|2025-05-16 13:40:00|10343.4|10341.4|10343.8|10341.8|10344.6|10342.6|10343.4|10341.4|1242
1747403100000|2025-05-16 13:45:00|10343.4|10341.4|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|3140
1747403400000|2025-05-16 13:50:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10343|10341|1325
1747403700000|2025-05-16 13:55:00|10343.8|10341.8|10342.6|10340.6|10343.8|10341.8|10342.6|10340.6|2234
1747404000000|2025-05-16 14:00:00|10343|10341|10341|10339|10343|10341|10340.3|10338.3|8676
1747404300000|2025-05-16 14:05:00|10341.4|10339.4|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|3535
1747404600000|2025-05-16 14:10:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|3484
1747404900000|2025-05-16 14:15:00|10341|10339|10339.5|10337.5|10341|10339|10339.5|10337.5|2056
1747405200000|2025-05-16 14:20:00|10339.9|10337.9|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|2005
1747405500000|2025-05-16 14:25:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.3|10336.3|5041
1747405800000|2025-05-16 14:30:00|10339.1|10337.1|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|6150
1747406100000|2025-05-16 14:35:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.1|10335.1|4944
1747406400000|2025-05-16 14:40:00|10337.1|10335.1|10336.4|10334.4|10337.9|10335.9|10336.4|10334.4|12151
1747406700000|2025-05-16 14:45:00|10336.7|10334.7|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|5094
1747407000000|2025-05-16 14:50:00|10335.2|10333.2|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|4689
1747407300000|2025-05-16 14:55:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10334|10332|7391
1747407600000|2025-05-16 15:00:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|3790
1747407900000|2025-05-16 15:05:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|5876
1747408200000|2025-05-16 15:10:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|4921
1747408500000|2025-05-16 15:15:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|4252
1747408800000|2025-05-16 15:20:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|1042
1747409100000|2025-05-16 15:25:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|3137
1747409400000|2025-05-16 15:30:00|10336|10334|10335.6|10333.6|10336|10334|10335.2|10333.2|1636
1747409700000|2025-05-16 15:35:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|1006
1747410000000|2025-05-16 15:40:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|1146
1747410300000|2025-05-16 15:45:00|10335.2|10333.2|10335.4|10333.4|10335.6|10333.6|10335.2|10333.2|527
1747410600000|2025-05-16 15:50:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.2|10333.2|834
1747410900000|2025-05-16 15:55:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1541
1747411200000|2025-05-16 16:00:00|10336|10334|10336.7|10334.7|10337.9|10335.9|10336|10334|3903
1747411500000|2025-05-16 16:05:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|1093
1747411800000|2025-05-16 16:10:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|986
1747412100000|2025-05-16 16:15:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|1314
1747412400000|2025-05-16 16:20:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|728
1747412700000|2025-05-16 16:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|866
1747413000000|2025-05-16 16:30:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|783
1747413300000|2025-05-16 16:35:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|1199
1747413600000|2025-05-16 16:40:00|||||||||257
1747413900000|2025-05-16 16:45:00|||||||||347
1747414200000|2025-05-16 16:50:00|10335.2|10333.2|10335.4|10333.4|10335.6|10333.6|10335.2|10333.2|1751
1747414500000|2025-05-16 16:55:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|693
1747414800000|2025-05-16 17:00:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|677
1747415100000|2025-05-16 17:05:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1571
1747415400000|2025-05-16 17:10:00|||||||||77
1747415700000|2025-05-16 17:15:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|673
1747416000000|2025-05-16 17:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|311
1747416300000|2025-05-16 17:25:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|1240
1747416600000|2025-05-16 17:30:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|5192
1747416900000|2025-05-16 17:35:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|817
1747417200000|2025-05-16 17:40:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1006
1747417500000|2025-05-16 17:45:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|2709
1747417800000|2025-05-16 17:50:00|||||||||432
1747418100000|2025-05-16 17:55:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|675
1747418400000|2025-05-16 18:00:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1111
1747418700000|2025-05-16 18:05:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|544
1747419000000|2025-05-16 18:10:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|1285
1747419300000|2025-05-16 18:15:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1221
1747419600000|2025-05-16 18:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|1408
1747419900000|2025-05-16 18:25:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|889
1747420200000|2025-05-16 18:30:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|468
1747420500000|2025-05-16 18:35:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1098
1747420800000|2025-05-16 18:40:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|1249
1747421100000|2025-05-16 18:45:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|359
1747421400000|2025-05-16 18:50:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10333.6|10331.6|1244
1747421700000|2025-05-16 18:55:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|3385
1747422000000|2025-05-16 19:00:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|4451
1747422300000|2025-05-16 19:05:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|1411
1747422600000|2025-05-16 19:10:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1147
1747422900000|2025-05-16 19:15:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|765
1747423200000|2025-05-16 19:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|1172
1747423500000|2025-05-16 19:25:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|1191
1747423800000|2025-05-16 19:30:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|2537
1747424100000|2025-05-16 19:35:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|3323
1747424400000|2025-05-16 19:40:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|2296
1747424700000|2025-05-16 19:45:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|7545
1747425000000|2025-05-16 19:50:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|4767
1747425300000|2025-05-16 19:55:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|5483
1747425600000|2025-05-16 20:00:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|2770
1747425900000|2025-05-16 20:05:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|700
1747426200000|2025-05-16 20:10:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|792
1747426500000|2025-05-16 20:15:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|1339
1747426800000|2025-05-16 20:20:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|642
1747427100000|2025-05-16 20:25:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|12908
1747427400000|2025-05-16 20:30:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|1470
1747427700000|2025-05-16 20:35:00|||||||||107
1747428000000|2025-05-16 20:40:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|744
1747428300000|2025-05-16 20:45:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|2041
1747428600000|2025-05-16 20:50:00|10331.5|10329.5|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|9163
1747428900000|2025-05-16 20:55:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10329.3|10327.3|3613
1747605600000|2025-05-18 22:00:00|10331.5|10329.5|10333.6|10331.6|10334.8|10332.8|10330.9|10328.9|3089
1747605900000|2025-05-18 22:05:00|10333.4|10331.4|10333.6|10331.6|10334|10332|10332.8|10330.8|673
1747606200000|2025-05-18 22:10:00|10333.2|10331.2|10334|10332|10334.4|10332.4|10333.2|10331.2|699
1747606500000|2025-05-18 22:15:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|116
1747606800000|2025-05-18 22:20:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10334|10332|1174
1747607100000|2025-05-18 22:25:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.4|10332.4|1028
1747607400000|2025-05-18 22:30:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|194
1747607700000|2025-05-18 22:35:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|830
1747608000000|2025-05-18 22:40:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|285
1747608300000|2025-05-18 22:45:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|219
1747608600000|2025-05-18 22:50:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|496
1747608900000|2025-05-18 22:55:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|543
1747609200000|2025-05-18 23:00:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|273
1747609500000|2025-05-18 23:05:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|322
1747609800000|2025-05-18 23:10:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|77
1747610100000|2025-05-18 23:15:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|239
1747610400000|2025-05-18 23:20:00|||||||||20
1747610700000|2025-05-18 23:25:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|121
1747611000000|2025-05-18 23:30:00|10335.6|10333.6|10335.2|10333.2|10335.8|10333.8|10335.2|10333.2|455
1747611300000|2025-05-18 23:35:00|10335|10333|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|432
1747611600000|2025-05-18 23:40:00|10334|10332|10334|10332|10334.4|10332.4|10333.6|10331.6|357
1747611900000|2025-05-18 23:45:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.6|10331.6|970
1747612200000|2025-05-18 23:50:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|392
1747612500000|2025-05-18 23:55:00|10334|10332|10334|10332|10334|10332|10334|10332|124
1747612800000|2025-05-19 00:00:00|10334.2|10332.2|10336|10334|10336.4|10334.4|10334.2|10332.2|1003
1747613100000|2025-05-19 00:05:00|10336.4|10334.4|10335.2|10333.2|10336.4|10334.4|10334.8|10332.8|464
1747613400000|2025-05-19 00:10:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|480
1747613700000|2025-05-19 00:15:00|10336|10334|10336.2|10334.2|10336.4|10334.4|10335.6|10333.6|296
1747614000000|2025-05-19 00:20:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10336|10334|574
1747614300000|2025-05-19 00:25:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|419
1747614600000|2025-05-19 00:30:00|||||||||268
1747614900000|2025-05-19 00:35:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|487
1747615200000|2025-05-19 00:40:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|389
1747615500000|2025-05-19 00:45:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10336|10334|790
1747615800000|2025-05-19 00:50:00|10335.8|10333.8|10336.7|10334.7|10336.7|10334.7|10335.6|10333.6|1057
1747616100000|2025-05-19 00:55:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|2770
1747616400000|2025-05-19 01:00:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|978
1747616700000|2025-05-19 01:05:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|444
1747617000000|2025-05-19 01:10:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|454
1747617300000|2025-05-19 01:15:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|491
1747617600000|2025-05-19 01:20:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10335.6|10333.6|476
1747617900000|2025-05-19 01:25:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|316
1747618200000|2025-05-19 01:30:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|425
1747618500000|2025-05-19 01:35:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10335|10333|231
1747618800000|2025-05-19 01:40:00|10335.6|10333.6|10336.7|10334.7|10337.1|10335.1|10335.6|10333.6|790
1747619100000|2025-05-19 01:45:00|10336.5|10334.5|10335.6|10333.6|10336.5|10334.5|10335.6|10333.6|333
1747619400000|2025-05-19 01:50:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|707
1747619700000|2025-05-19 01:55:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.4|10333.4|687
1747620000000|2025-05-19 02:00:00|10336|10334|10334.8|10332.8|10336|10334|10334.8|10332.8|840
1747620300000|2025-05-19 02:05:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|625
1747620600000|2025-05-19 02:10:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|289
1747620900000|2025-05-19 02:15:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|751
1747621200000|2025-05-19 02:20:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|157
1747621500000|2025-05-19 02:25:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|82
1747621800000|2025-05-19 02:30:00|10335.6|10333.6|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|199
1747622100000|2025-05-19 02:35:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|772
1747622400000|2025-05-19 02:40:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.6|10332.6|246
1747622700000|2025-05-19 02:45:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|231
1747623000000|2025-05-19 02:50:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10334|10332|466
1747623300000|2025-05-19 02:55:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|990
1747623600000|2025-05-19 03:00:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|694
1747623900000|2025-05-19 03:05:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|697
1747624200000|2025-05-19 03:10:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|834
1747624500000|2025-05-19 03:15:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|435
1747624800000|2025-05-19 03:20:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|330
1747625100000|2025-05-19 03:25:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|804
1747625400000|2025-05-19 03:30:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|423
1747625700000|2025-05-19 03:35:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|324
1747626000000|2025-05-19 03:40:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|814
1747626300000|2025-05-19 03:45:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|409
1747626600000|2025-05-19 03:50:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|632
1747626900000|2025-05-19 03:55:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|1217
1747627200000|2025-05-19 04:00:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|559
1747627500000|2025-05-19 04:05:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|75
1747627800000|2025-05-19 04:10:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|89
1747628100000|2025-05-19 04:15:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|154
1747628400000|2025-05-19 04:20:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|217
1747628700000|2025-05-19 04:25:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|248
1747629300000|2025-05-19 04:35:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|751
1747629600000|2025-05-19 04:40:00|10332.4|10330.4|10332.3|10330.3|10332.4|10330.4|10332.1|10330.1|180
1747629900000|2025-05-19 04:45:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|557
1747630200000|2025-05-19 04:50:00|||||||||98
1747630500000|2025-05-19 04:55:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|1094
1747630800000|2025-05-19 05:00:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|207
1747631100000|2025-05-19 05:05:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|403
1747631400000|2025-05-19 05:10:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|715
1747631700000|2025-05-19 05:15:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|803
1747632000000|2025-05-19 05:20:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|268
1747632300000|2025-05-19 05:25:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|279
1747632600000|2025-05-19 05:30:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|284
1747632900000|2025-05-19 05:35:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|271
1747633200000|2025-05-19 05:40:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|166
1747633500000|2025-05-19 05:45:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|1277
1747633800000|2025-05-19 05:50:00|10332.6|10330.6|10332.6|10330.6|10332.8|10330.8|10332.4|10330.4|77
1747634100000|2025-05-19 05:55:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|310
1747634400000|2025-05-19 06:00:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|625
1747634700000|2025-05-19 06:05:00|10332.4|10330.4|10331.7|10329.7|10332.6|10330.6|10331.3|10329.3|2825
1747635000000|2025-05-19 06:10:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|700
1747635300000|2025-05-19 06:15:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|552
1747635600000|2025-05-19 06:20:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|803
1747635900000|2025-05-19 06:25:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|215
1747636200000|2025-05-19 06:30:00|||||||||995
1747636500000|2025-05-19 06:35:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10332.8|10330.8|3113
1747636800000|2025-05-19 06:40:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|3312
1747637100000|2025-05-19 06:45:00|10334.8|10332.8|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|3470
1747637400000|2025-05-19 06:50:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1109
1747637700000|2025-05-19 06:55:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|1328
1747638000000|2025-05-19 07:00:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|651
1747638300000|2025-05-19 07:05:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|523
1747638600000|2025-05-19 07:10:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334|10332|1724
1747638900000|2025-05-19 07:15:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|1832
1747639200000|2025-05-19 07:20:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|1638
1747639500000|2025-05-19 07:25:00|10335|10333|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|600
1747639800000|2025-05-19 07:30:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1300
1747640100000|2025-05-19 07:35:00|10334.8|10332.8|10335|10333|10335.2|10333.2|10334.8|10332.8|711
1747640400000|2025-05-19 07:40:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1061
1747640700000|2025-05-19 07:45:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|223
1747641000000|2025-05-19 07:50:00|||||||||186
1747641300000|2025-05-19 07:55:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|688
1747641600000|2025-05-19 08:00:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|689
1747641900000|2025-05-19 08:05:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|969
1747642200000|2025-05-19 08:10:00|10334|10332|10334|10332|10334.4|10332.4|10333.6|10331.6|2080
1747642500000|2025-05-19 08:15:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|917
1747642800000|2025-05-19 08:20:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|1651
1747643100000|2025-05-19 08:25:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|1132
1747643400000|2025-05-19 08:30:00|10331.9|10329.9|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|1618
1747643700000|2025-05-19 08:35:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|1051
1747644000000|2025-05-19 08:40:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|486
1747644300000|2025-05-19 08:45:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|2185
1747644600000|2025-05-19 08:50:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|1562
1747644900000|2025-05-19 08:55:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|661
1747645200000|2025-05-19 09:00:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|645
1747645500000|2025-05-19 09:05:00|10331.7|10329.7|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|1094
1747645800000|2025-05-19 09:10:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1440
1747646100000|2025-05-19 09:15:00|10330.9|10328.9|10329.7|10327.7|10330.9|10328.9|10329.7|10327.7|439
1747646400000|2025-05-19 09:20:00|10329.3|10327.3|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|1704
1747646700000|2025-05-19 09:25:00|10328.9|10326.9|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|3632
1747647000000|2025-05-19 09:30:00|10329.5|10327.5|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|3032
1747647300000|2025-05-19 09:35:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|1231
1747647600000|2025-05-19 09:40:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|285
1747647900000|2025-05-19 09:45:00|10330.1|10328.1|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|838
1747648200000|2025-05-19 09:50:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|258
1747648500000|2025-05-19 09:55:00|10330.3|10328.3|10331.3|10329.3|10331.3|10329.3|10330.1|10328.1|939
1747648800000|2025-05-19 10:00:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|1048
1747649100000|2025-05-19 10:05:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|1403
1747649400000|2025-05-19 10:10:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|575
1747649700000|2025-05-19 10:15:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|735
1747650000000|2025-05-19 10:20:00|10330.1|10328.1|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|1865
1747650300000|2025-05-19 10:25:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|554
1747650600000|2025-05-19 10:30:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|271
1747650900000|2025-05-19 10:35:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|349
1747651200000|2025-05-19 10:40:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|553
1747651500000|2025-05-19 10:45:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|649
1747651800000|2025-05-19 10:50:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|385
1747652100000|2025-05-19 10:55:00|10329.9|10327.9|10329.3|10327.3|10329.9|10327.9|10329.3|10327.3|1087
1747652400000|2025-05-19 11:00:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|1320
1747652700000|2025-05-19 11:05:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10328.9|10326.9|858
1747653000000|2025-05-19 11:10:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|336
1747653300000|2025-05-19 11:15:00|10329.7|10327.7|10328.9|10326.9|10329.7|10327.7|10328.5|10326.5|1976
1747653600000|2025-05-19 11:20:00|10328.5|10326.5|10327.4|10325.4|10328.5|10326.5|10327.4|10325.4|2220
1747653900000|2025-05-19 11:25:00|10327.2|10325.2|10325.8|10323.8|10327.8|10325.8|10325.4|10323.4|3171
1747654200000|2025-05-19 11:30:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|2449
1747654500000|2025-05-19 11:35:00|10325.4|10323.4|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|2244
1747654800000|2025-05-19 11:40:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.2|10324.2|2459
1747655100000|2025-05-19 11:45:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|953
1747655400000|2025-05-19 11:50:00|10326.2|10324.2|10327.4|10325.4|10327.8|10325.8|10324.8|10322.8|6106
1747655700000|2025-05-19 11:55:00|10327|10325|10327.4|10325.4|10327.8|10325.8|10327|10325|2420
1747656000000|2025-05-19 12:00:00|10327.8|10325.8|10327.4|10325.4|10328.1|10326.1|10326.6|10324.6|4459
1747656300000|2025-05-19 12:05:00|10327.8|10325.8|10326.6|10324.6|10327.8|10325.8|10326.6|10324.6|2870
1747656600000|2025-05-19 12:10:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10326.2|10324.2|1330
1747656900000|2025-05-19 12:15:00|10327|10325|10326.6|10324.6|10327|10325|10326.2|10324.2|10699
1747657200000|2025-05-19 12:20:00|10326.2|10324.2|10326.6|10324.6|10328.1|10326.1|10326.2|10324.2|3904
1747657500000|2025-05-19 12:25:00|10327|10325|10327.4|10325.4|10328.1|10326.1|10326.6|10324.6|2984
1747657800000|2025-05-19 12:30:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10325.8|10323.8|8766
1747658100000|2025-05-19 12:35:00|10327|10325|10328.9|10326.9|10329.3|10327.3|10327|10325|4784
1747658400000|2025-05-19 12:40:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|3492
1747658700000|2025-05-19 12:45:00|10328.9|10326.9|10328.5|10326.5|10329.3|10327.3|10327.8|10325.8|2730
1747659000000|2025-05-19 12:50:00|10328.1|10326.1|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|1488
1747659300000|2025-05-19 12:55:00|10327.6|10325.6|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|7578
1747659600000|2025-05-19 13:00:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10326.6|10324.6|1090
1747659900000|2025-05-19 13:05:00|10327.6|10325.6|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|2214
1747660200000|2025-05-19 13:10:00|10328.5|10326.5|10329.3|10327.3|10329.7|10327.7|10327.8|10325.8|2854
1747660500000|2025-05-19 13:15:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|5765
1747660800000|2025-05-19 13:20:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|2895
1747661100000|2025-05-19 13:25:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|1127
1747661400000|2025-05-19 13:30:00|10329.7|10327.7|10330.9|10328.9|10330.9|10328.9|10329.3|10327.3|2636
1747661700000|2025-05-19 13:35:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|2064
1747662000000|2025-05-19 13:40:00|10330.1|10328.1|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|1650
1747662300000|2025-05-19 13:45:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.5|10328.5|1859
1747662600000|2025-05-19 13:50:00|10331.9|10329.9|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|1553
1747662900000|2025-05-19 13:55:00|10332.1|10330.1|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|800
1747663200000|2025-05-19 14:00:00|10331.7|10329.7|10330.9|10328.9|10331.7|10329.7|10330.5|10328.5|3649
1747663500000|2025-05-19 14:05:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|2060
1747663800000|2025-05-19 14:10:00|10331.1|10329.1|10331.3|10329.3|10331.9|10329.9|10330.9|10328.9|1926
1747664100000|2025-05-19 14:15:00|10331.5|10329.5|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|979
1747664400000|2025-05-19 14:20:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|2411
1747664700000|2025-05-19 14:25:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|1494
1747665000000|2025-05-19 14:30:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|1318
1747665300000|2025-05-19 14:35:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|920
1747665600000|2025-05-19 14:40:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|6855
1747665900000|2025-05-19 14:45:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|1324
1747666200000|2025-05-19 14:50:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|1967
1747666500000|2025-05-19 14:55:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|2371
1747666800000|2025-05-19 15:00:00|10334|10332|10334.8|10332.8|10335.2|10333.2|10334|10332|1922
1747667100000|2025-05-19 15:05:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|2015
1747667400000|2025-05-19 15:10:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334|10332|1414
1747667700000|2025-05-19 15:15:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|3552
1747668000000|2025-05-19 15:20:00|10334|10332|10334|10332|10334|10332|10334|10332|1202
1747668300000|2025-05-19 15:25:00|10334.4|10332.4|10333.2|10331.2|10334.4|10332.4|10333.2|10331.2|1624
1747668600000|2025-05-19 15:30:00|10333.4|10331.4|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|684
1747668900000|2025-05-19 15:35:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|2615
1747669200000|2025-05-19 15:40:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|1616
1747669500000|2025-05-19 15:45:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|1274
1747669800000|2025-05-19 15:50:00|10332.8|10330.8|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|3325
1747670100000|2025-05-19 15:55:00|10332.8|10330.8|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|2614
1747670400000|2025-05-19 16:00:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|2317
1747670700000|2025-05-19 16:05:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|3034
1747671000000|2025-05-19 16:10:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|1292
1747671300000|2025-05-19 16:15:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|675
1747671600000|2025-05-19 16:20:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|571
1747671900000|2025-05-19 16:25:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1078
1747672200000|2025-05-19 16:30:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|442
1747672500000|2025-05-19 16:35:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|1040
1747672800000|2025-05-19 16:40:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|2949
1747673100000|2025-05-19 16:45:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1560
1747673400000|2025-05-19 16:50:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|1264
1747673700000|2025-05-19 16:55:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|655
1747674000000|2025-05-19 17:00:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|218
1747674300000|2025-05-19 17:05:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|1313
1747674600000|2025-05-19 17:10:00|10333|10331|10332.4|10330.4|10333.2|10331.2|10331.3|10329.3|1823
1747674900000|2025-05-19 17:15:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|1108
1747675200000|2025-05-19 17:20:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|973
1747675500000|2025-05-19 17:25:00|10332.8|10330.8|10334|10332|10334|10332|10332.4|10330.4|1637
1747675800000|2025-05-19 17:30:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|1290
1747676100000|2025-05-19 17:35:00|10333.8|10331.8|10333.8|10331.8|10334|10332|10333.6|10331.6|773
1747676400000|2025-05-19 17:40:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|534
1747676700000|2025-05-19 17:45:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|1463
1747677000000|2025-05-19 17:50:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|1048
1747677300000|2025-05-19 17:55:00|||||||||295
1747677600000|2025-05-19 18:00:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|2299
1747677900000|2025-05-19 18:05:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|663
1747678200000|2025-05-19 18:10:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|1324
1747678500000|2025-05-19 18:15:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|2070
1747678800000|2025-05-19 18:20:00|||||||||541
1747679100000|2025-05-19 18:25:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|673
1747679400000|2025-05-19 18:30:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|534
1747679700000|2025-05-19 18:35:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|720
1747680000000|2025-05-19 18:40:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1423
1747680300000|2025-05-19 18:45:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|1328
1747680600000|2025-05-19 18:50:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|828
1747680900000|2025-05-19 18:55:00|10335.2|10333.2|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|2574
1747681200000|2025-05-19 19:00:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|2503
1747681500000|2025-05-19 19:05:00|10336|10334|10336|10334|10336|10334|10336|10334|702
1747681800000|2025-05-19 19:10:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|1470
1747682100000|2025-05-19 19:15:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|2284
1747682400000|2025-05-19 19:20:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|1766
1747682700000|2025-05-19 19:25:00|||||||||1022
1747683000000|2025-05-19 19:30:00|||||||||495
1747683300000|2025-05-19 19:35:00|||||||||500
1747683600000|2025-05-19 19:40:00|||||||||395
1747683900000|2025-05-19 19:45:00|10336|10334|10336|10334|10336|10334|10336|10334|484
1747684200000|2025-05-19 19:50:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|2163
1747684500000|2025-05-19 19:55:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|1345
1747684800000|2025-05-19 20:00:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|3363
1747685100000|2025-05-19 20:05:00|10336.4|10334.4|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|2214
1747685400000|2025-05-19 20:10:00|||||||||673
1747685700000|2025-05-19 20:15:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|1018
1747686000000|2025-05-19 20:20:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1255
1747686300000|2025-05-19 20:25:00|||||||||192
1747686600000|2025-05-19 20:30:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|688
1747686900000|2025-05-19 20:35:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|375
1747687200000|2025-05-19 20:40:00|||||||||1350
1747687500000|2025-05-19 20:45:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|2578
1747687800000|2025-05-19 20:50:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|3655
1747688100000|2025-05-19 20:55:00|10336|10334|10335.2|10333.2|10336|10334|10334.8|10332.8|3336
1747692000000|2025-05-19 22:00:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|419
1747692300000|2025-05-19 22:05:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.6|10332.6|826
1747692600000|2025-05-19 22:10:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|201
1747692900000|2025-05-19 22:15:00|10334.6|10332.6|10334.6|10332.6|10334.6|10332.6|10334.6|10332.6|19
1747693200000|2025-05-19 22:20:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|154
1747693500000|2025-05-19 22:25:00|||||||||18
1747693800000|2025-05-19 22:30:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|34
1747694100000|2025-05-19 22:35:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|341
1747694400000|2025-05-19 22:40:00|||||||||14
1747694700000|2025-05-19 22:45:00|||||||||50
1747695000000|2025-05-19 22:50:00|||||||||5
1747695300000|2025-05-19 22:55:00|||||||||4
1747695600000|2025-05-19 23:00:00|||||||||53
1747696200000|2025-05-19 23:10:00|||||||||39
1747696500000|2025-05-19 23:15:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|168
1747697100000|2025-05-19 23:25:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|91
1747697400000|2025-05-19 23:30:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|298
1747697700000|2025-05-19 23:35:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|151
1747698000000|2025-05-19 23:40:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|332
1747698300000|2025-05-19 23:45:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|148
1747698600000|2025-05-19 23:50:00|||||||||37
1747698900000|2025-05-19 23:55:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|352
1747699200000|2025-05-20 00:00:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|602
1747699500000|2025-05-20 00:05:00|||||||||152
1747699800000|2025-05-20 00:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|144
1747700100000|2025-05-20 00:15:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|147
1747700400000|2025-05-20 00:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|43
1747700700000|2025-05-20 00:25:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|878
1747701000000|2025-05-20 00:30:00|10334|10332|10334|10332|10334|10332|10334|10332|117
1747701300000|2025-05-20 00:35:00|||||||||59
1747701600000|2025-05-20 00:40:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|71
1747701900000|2025-05-20 00:45:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|251
1747702200000|2025-05-20 00:50:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|322
1747702500000|2025-05-20 00:55:00|||||||||118
1747702800000|2025-05-20 01:00:00|10335.2|10333.2|10335.2|10333.2|10336|10334|10335.2|10333.2|953
1747703100000|2025-05-20 01:05:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|142
1747703400000|2025-05-20 01:10:00|10336|10334|10336|10334|10336|10334|10336|10334|85
1747703700000|2025-05-20 01:15:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|462
1747704000000|2025-05-20 01:20:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|607
1747704300000|2025-05-20 01:25:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1464
1747704600000|2025-05-20 01:30:00|10337.1|10335.1|10337.1|10335.1|10337.3|10335.3|10337.1|10335.1|105
1747704900000|2025-05-20 01:35:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|215
1747705200000|2025-05-20 01:40:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10336|10334|357
1747705500000|2025-05-20 01:45:00|10336.4|10334.4|10335.2|10333.2|10336.4|10334.4|10334.8|10332.8|680
1747705800000|2025-05-20 01:50:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|204
1747706100000|2025-05-20 01:55:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|475
1747706700000|2025-05-20 02:05:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.4|10333.4|61
1747707000000|2025-05-20 02:10:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|232
1747707300000|2025-05-20 02:15:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|17
1747707600000|2025-05-20 02:20:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|290
1747707900000|2025-05-20 02:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|439
1747708200000|2025-05-20 02:30:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|272
1747708500000|2025-05-20 02:35:00|||||||||91
1747708800000|2025-05-20 02:40:00|||||||||70
1747709100000|2025-05-20 02:45:00|||||||||255
1747709400000|2025-05-20 02:50:00|||||||||2
1747709700000|2025-05-20 02:55:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|784
1747710000000|2025-05-20 03:00:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|250
1747710300000|2025-05-20 03:05:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335|10333|167
1747710600000|2025-05-20 03:10:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|84
1747710900000|2025-05-20 03:15:00|||||||||434
1747711200000|2025-05-20 03:20:00|||||||||53
1747711800000|2025-05-20 03:30:00|10336|10334|10336|10334|10336|10334|10336|10334|106
1747712100000|2025-05-20 03:35:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|847
1747712400000|2025-05-20 03:40:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|66
1747713000000|2025-05-20 03:50:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|37
1747713300000|2025-05-20 03:55:00|||||||||110
1747713600000|2025-05-20 04:00:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|481
1747713900000|2025-05-20 04:05:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|72
1747714200000|2025-05-20 04:10:00|10335.4|10333.4|10334.8|10332.8|10335.4|10333.4|10334.8|10332.8|172
1747714500000|2025-05-20 04:15:00|||||||||1
1747714800000|2025-05-20 04:20:00|||||||||4
1747715100000|2025-05-20 04:25:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|244
1747715400000|2025-05-20 04:30:00|10335.6|10333.6|10335.2|10333.2|10336|10334|10335.2|10333.2|249
1747715700000|2025-05-20 04:35:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|61
1747716000000|2025-05-20 04:40:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|257
1747716600000|2025-05-20 04:50:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|144
1747716900000|2025-05-20 04:55:00|||||||||28
1747717200000|2025-05-20 05:00:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|258
1747717500000|2025-05-20 05:05:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|1307
1747717800000|2025-05-20 05:10:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|458
1747718100000|2025-05-20 05:15:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|342
1747718400000|2025-05-20 05:20:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|394
1747718700000|2025-05-20 05:25:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|469
1747719000000|2025-05-20 05:30:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|433
1747719300000|2025-05-20 05:35:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|269
1747719600000|2025-05-20 05:40:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|189
1747719900000|2025-05-20 05:45:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|885
1747720200000|2025-05-20 05:50:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|109
1747720500000|2025-05-20 05:55:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|349
1747720800000|2025-05-20 06:00:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|684
1747721100000|2025-05-20 06:05:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|356
1747721400000|2025-05-20 06:10:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|315
1747721700000|2025-05-20 06:15:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|453
1747722000000|2025-05-20 06:20:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|155
1747722300000|2025-05-20 06:25:00|10338.1|10336.1|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|319
1747722600000|2025-05-20 06:30:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|480
1747722900000|2025-05-20 06:35:00|10337.7|10335.7|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|572
1747723200000|2025-05-20 06:40:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|777
1747723500000|2025-05-20 06:45:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|462
1747723800000|2025-05-20 06:50:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|316
1747724100000|2025-05-20 06:55:00|10336|10334|10336.7|10334.7|10336.7|10334.7|10336|10334|743
1747724400000|2025-05-20 07:00:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|1177
1747724700000|2025-05-20 07:05:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|358
1747725000000|2025-05-20 07:10:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|533
1747725300000|2025-05-20 07:15:00|10337.9|10335.9|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|3425
1747725600000|2025-05-20 07:20:00|10338.5|10336.5|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|1378
1747725900000|2025-05-20 07:25:00|10338.3|10336.3|10339.1|10337.1|10339.3|10337.3|10338.3|10336.3|1152
1747726200000|2025-05-20 07:30:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|1696
1747726500000|2025-05-20 07:35:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|2184
1747726800000|2025-05-20 07:40:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|563
1747727100000|2025-05-20 07:45:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|567
1747727400000|2025-05-20 07:50:00|10338.5|10336.5|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|597
1747727700000|2025-05-20 07:55:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|473
1747728000000|2025-05-20 08:00:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|857
1747728300000|2025-05-20 08:05:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|763
1747728600000|2025-05-20 08:10:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|883
1747728900000|2025-05-20 08:15:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1382
1747729200000|2025-05-20 08:20:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|247
1747729500000|2025-05-20 08:25:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10337.7|10335.7|135
1747729800000|2025-05-20 08:30:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|410
1747730100000|2025-05-20 08:35:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|886
1747730400000|2025-05-20 08:40:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|283
1747730700000|2025-05-20 08:45:00|10337.1|10335.1|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|1291
1747731000000|2025-05-20 08:50:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|1010
1747731300000|2025-05-20 08:55:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1418
1747731600000|2025-05-20 09:00:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|588
1747731900000|2025-05-20 09:05:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|1572
1747732200000|2025-05-20 09:10:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1409
1747732500000|2025-05-20 09:15:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1255
1747732800000|2025-05-20 09:20:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|1755
1747733100000|2025-05-20 09:25:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|789
1747733400000|2025-05-20 09:30:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|245
1747733700000|2025-05-20 09:35:00|10337.9|10335.9|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|876
1747734000000|2025-05-20 09:40:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|319
1747734300000|2025-05-20 09:45:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|1936
1747734600000|2025-05-20 09:50:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|865
1747734900000|2025-05-20 09:55:00|10337.1|10335.1|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|3560
1747735200000|2025-05-20 10:00:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1410
1747735500000|2025-05-20 10:05:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|580
1747735800000|2025-05-20 10:10:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|136
1747736100000|2025-05-20 10:15:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1429
1747736400000|2025-05-20 10:20:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|182
1747736700000|2025-05-20 10:25:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|661
1747737000000|2025-05-20 10:30:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|307
1747737300000|2025-05-20 10:35:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|1737
1747737600000|2025-05-20 10:40:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|2484
1747737900000|2025-05-20 10:45:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|801
1747738200000|2025-05-20 10:50:00|10339.5|10337.5|10338.3|10336.3|10339.5|10337.5|10337.9|10335.9|1048
1747738500000|2025-05-20 10:55:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|517
1747738800000|2025-05-20 11:00:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|772
1747739100000|2025-05-20 11:05:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|52
1747739400000|2025-05-20 11:10:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|511
1747739700000|2025-05-20 11:15:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|538
1747740000000|2025-05-20 11:20:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|450
1747740300000|2025-05-20 11:25:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|279
1747740600000|2025-05-20 11:30:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|1156
1747740900000|2025-05-20 11:35:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|1780
1747741200000|2025-05-20 11:40:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1735
1747741500000|2025-05-20 11:45:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|4247
1747741800000|2025-05-20 11:50:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|61
1747742100000|2025-05-20 11:55:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|74
1747742400000|2025-05-20 12:00:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|1718
1747742700000|2025-05-20 12:05:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1355
1747743000000|2025-05-20 12:10:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1629
1747743300000|2025-05-20 12:15:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|3151
1747743600000|2025-05-20 12:20:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|1641
1747743900000|2025-05-20 12:25:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|1091
1747744200000|2025-05-20 12:30:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|4047
1747744500000|2025-05-20 12:35:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|3069
1747744800000|2025-05-20 12:40:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10334.8|10332.8|6517
1747745100000|2025-05-20 12:45:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1486
1747745400000|2025-05-20 12:50:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|1301
1747745700000|2025-05-20 12:55:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|768
1747746000000|2025-05-20 13:00:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|6240
1747746300000|2025-05-20 13:05:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10334|10332|2037
1747746600000|2025-05-20 13:10:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|4982
1747746900000|2025-05-20 13:15:00|10334|10332|10334|10332|10334.4|10332.4|10333.6|10331.6|2792
1747747200000|2025-05-20 13:20:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10333.6|10331.6|2555
1747747500000|2025-05-20 13:25:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|3575
1747747800000|2025-05-20 13:30:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|1828
1747748100000|2025-05-20 13:35:00|10334|10332|10333.2|10331.2|10334|10332|10332.8|10330.8|4380
1747748400000|2025-05-20 13:40:00|10333|10331|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|14831
1747748700000|2025-05-20 13:45:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10331.9|10329.9|3862
1747749000000|2025-05-20 13:50:00|10332.8|10330.8|10332.4|10330.4|10333.2|10331.2|10332.1|10330.1|4895
1747749300000|2025-05-20 13:55:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|3564
1747749600000|2025-05-20 14:00:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10333.2|10331.2|10959
1747749900000|2025-05-20 14:05:00|10334.4|10332.4|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|5600
1747750200000|2025-05-20 14:10:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.2|10333.2|6832
1747750500000|2025-05-20 14:15:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|5768
1747750800000|2025-05-20 14:20:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|2919
1747751100000|2025-05-20 14:25:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|2186
1747751400000|2025-05-20 14:30:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|1622
1747751700000|2025-05-20 14:35:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|5156
1747752000000|2025-05-20 14:40:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|2192
1747752300000|2025-05-20 14:45:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|1380
1747752600000|2025-05-20 14:50:00|10336.2|10334.2|10336.4|10334.4|10336.7|10334.7|10336.2|10334.2|13540
1747752900000|2025-05-20 14:55:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|3701
1747753200000|2025-05-20 15:00:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|2153
1747753500000|2025-05-20 15:05:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|891
1747753800000|2025-05-20 15:10:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|915
1747754100000|2025-05-20 15:15:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1929
1747754400000|2025-05-20 15:20:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1048
1747754700000|2025-05-20 15:25:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|989
1747755000000|2025-05-20 15:30:00|||||||||845
1747755300000|2025-05-20 15:35:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|2733
1747755600000|2025-05-20 15:40:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|3905
1747755900000|2025-05-20 15:45:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|2777
1747756200000|2025-05-20 15:50:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|4968
1747756500000|2025-05-20 15:55:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1400
1747756800000|2025-05-20 16:00:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|2155
1747757100000|2025-05-20 16:05:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|5846
1747757400000|2025-05-20 16:10:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|874
1747757700000|2025-05-20 16:15:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|3154
1747758000000|2025-05-20 16:20:00|||||||||2370
1747758300000|2025-05-20 16:25:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|4457
1747758600000|2025-05-20 16:30:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|2065
1747758900000|2025-05-20 16:35:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|839
1747759200000|2025-05-20 16:40:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|527
1747759500000|2025-05-20 16:45:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1642
1747759800000|2025-05-20 16:50:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|1070
1747760100000|2025-05-20 16:55:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|929
1747760400000|2025-05-20 17:00:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|651
1747760700000|2025-05-20 17:05:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|7001
1747761000000|2025-05-20 17:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|860
1747761300000|2025-05-20 17:15:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|1905
1747761600000|2025-05-20 17:20:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|6613
1747761900000|2025-05-20 17:25:00|||||||||14800
1747762200000|2025-05-20 17:30:00|||||||||2003
1747762500000|2025-05-20 17:35:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|2155
1747762800000|2025-05-20 17:40:00|10338.9|10336.9|10338.7|10336.7|10338.9|10336.9|10338.7|10336.7|1000
1747763100000|2025-05-20 17:45:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|2456
1747763400000|2025-05-20 17:50:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|1747
1747763700000|2025-05-20 17:55:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|948
1747764000000|2025-05-20 18:00:00|10338.7|10336.7|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|1064
1747764300000|2025-05-20 18:05:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|2144
1747764600000|2025-05-20 18:10:00|||||||||145
1747764900000|2025-05-20 18:15:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|1432
1747765200000|2025-05-20 18:20:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|1864
1747765500000|2025-05-20 18:25:00|10338.5|10336.5|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1298
1747765800000|2025-05-20 18:30:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|2421
1747766100000|2025-05-20 18:35:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|768
1747766400000|2025-05-20 18:40:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|1041
1747766700000|2025-05-20 18:45:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|2710
1747767000000|2025-05-20 18:50:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|4306
1747767300000|2025-05-20 18:55:00|10337.7|10335.7|10337.1|10335.1|10337.7|10335.7|10336.7|10334.7|3269
1747767600000|2025-05-20 19:00:00|10336.7|10334.7|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|3990
1747767900000|2025-05-20 19:05:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|2323
1747768200000|2025-05-20 19:10:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1384
1747768500000|2025-05-20 19:15:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|193
1747768800000|2025-05-20 19:20:00|||||||||881
1747769100000|2025-05-20 19:25:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|909
1747769400000|2025-05-20 19:30:00|||||||||583
1747769700000|2025-05-20 19:35:00|||||||||772
1747770000000|2025-05-20 19:40:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|203
1747770300000|2025-05-20 19:45:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|832
1747770600000|2025-05-20 19:50:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|2915
1747770900000|2025-05-20 19:55:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1053
1747771200000|2025-05-20 20:00:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|999
1747771500000|2025-05-20 20:05:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|1893
1747771800000|2025-05-20 20:10:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|405
1747772100000|2025-05-20 20:15:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|849
1747772400000|2025-05-20 20:20:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1184
1747772700000|2025-05-20 20:25:00|||||||||334
1747773000000|2025-05-20 20:30:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1114
1747773300000|2025-05-20 20:35:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|554
1747773600000|2025-05-20 20:40:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1332
1747773900000|2025-05-20 20:45:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1396
1747774200000|2025-05-20 20:50:00|||||||||4160
1747774500000|2025-05-20 20:55:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1553
1747778400000|2025-05-20 22:00:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|671
1747778700000|2025-05-20 22:05:00|10337.1|10335.1|10338.7|10336.7|10339.1|10337.1|10336.9|10334.9|912
1747779000000|2025-05-20 22:10:00|10339.1|10337.1|10339.9|10337.9|10340.5|10338.5|10339.1|10337.1|1318
1747779300000|2025-05-20 22:15:00|10339.5|10337.5|10339.5|10337.5|10341|10339|10339.5|10337.5|797
1747779600000|2025-05-20 22:20:00|10339.3|10337.3|10339.7|10337.7|10339.9|10337.9|10339.1|10337.1|943
1747779900000|2025-05-20 22:25:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|85
1747780200000|2025-05-20 22:30:00|10339.5|10337.5|10337.9|10335.9|10339.5|10337.5|10337.9|10335.9|480
1747780500000|2025-05-20 22:35:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|136
1747780800000|2025-05-20 22:40:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|239
1747781100000|2025-05-20 22:45:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|20
1747781400000|2025-05-20 22:50:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|287
1747781700000|2025-05-20 22:55:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|590
1747782000000|2025-05-20 23:00:00|10339.1|10337.1|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|118
1747782300000|2025-05-20 23:05:00|||||||||7
1747782600000|2025-05-20 23:10:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|121
1747782900000|2025-05-20 23:15:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|75
1747783200000|2025-05-20 23:20:00|||||||||162
1747783500000|2025-05-20 23:25:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|226
1747783800000|2025-05-20 23:30:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|14
1747784100000|2025-05-20 23:35:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|182
1747784400000|2025-05-20 23:40:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|366
1747784700000|2025-05-20 23:45:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|184
1747785000000|2025-05-20 23:50:00|||||||||41
1747785300000|2025-05-20 23:55:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|519
1747785600000|2025-05-21 00:00:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|84
1747785900000|2025-05-21 00:05:00|10339.1|10337.1|10338.7|10336.7|10339.3|10337.3|10338.7|10336.7|571
1747786200000|2025-05-21 00:10:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|480
1747786500000|2025-05-21 00:15:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|341
1747786800000|2025-05-21 00:20:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|125
1747787100000|2025-05-21 00:25:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|702
1747787400000|2025-05-21 00:30:00|||||||||83
1747787700000|2025-05-21 00:35:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|159
1747788000000|2025-05-21 00:40:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|195
1747788300000|2025-05-21 00:45:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|119
1747788600000|2025-05-21 00:50:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|264
1747788900000|2025-05-21 00:55:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|76
1747789200000|2025-05-21 01:00:00|10338.7|10336.7|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|1496
1747789500000|2025-05-21 01:05:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|896
1747789800000|2025-05-21 01:10:00|10338.3|10336.3|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|685
1747790100000|2025-05-21 01:15:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|299
1747790400000|2025-05-21 01:20:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|87
1747790700000|2025-05-21 01:25:00|||||||||70
1747791000000|2025-05-21 01:30:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|519
1747791300000|2025-05-21 01:35:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|429
1747791600000|2025-05-21 01:40:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|367
1747791900000|2025-05-21 01:45:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|315
1747792200000|2025-05-21 01:50:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|254
1747792500000|2025-05-21 01:55:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|945
1747792800000|2025-05-21 02:00:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|358
1747793100000|2025-05-21 02:05:00|10336|10334|10336|10334|10336|10334|10336|10334|189
1747793400000|2025-05-21 02:10:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|1546
1747793700000|2025-05-21 02:15:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|4721
1747794000000|2025-05-21 02:20:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|2777
1747794300000|2025-05-21 02:25:00|||||||||449
1747794600000|2025-05-21 02:30:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|2323
1747794900000|2025-05-21 02:35:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|820
1747795200000|2025-05-21 02:40:00|||||||||3
1747795500000|2025-05-21 02:45:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|371
1747795800000|2025-05-21 02:50:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|100
1747796100000|2025-05-21 02:55:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.4|10333.4|50
1747796400000|2025-05-21 03:00:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|122
1747796700000|2025-05-21 03:05:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|464
1747797000000|2025-05-21 03:10:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|992
1747797300000|2025-05-21 03:15:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|170
1747797600000|2025-05-21 03:20:00|||||||||50
1747797900000|2025-05-21 03:25:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|782
1747798200000|2025-05-21 03:30:00|10335|10333|10334.8|10332.8|10335|10333|10334.8|10332.8|84
1747798500000|2025-05-21 03:35:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|440
1747798800000|2025-05-21 03:40:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|97
1747799100000|2025-05-21 03:45:00|||||||||27
1747799400000|2025-05-21 03:50:00|||||||||8
1747799700000|2025-05-21 03:55:00|||||||||18
1747800000000|2025-05-21 04:00:00|||||||||48
1747800300000|2025-05-21 04:05:00|||||||||6
1747800600000|2025-05-21 04:10:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|211
1747800900000|2025-05-21 04:15:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|125
1747801200000|2025-05-21 04:20:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|173
1747801500000|2025-05-21 04:25:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|30
1747801800000|2025-05-21 04:30:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|79
1747802100000|2025-05-21 04:35:00|10335|10333|10334.8|10332.8|10335|10333|10334.8|10332.8|39
1747802400000|2025-05-21 04:40:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|81
1747802700000|2025-05-21 04:45:00|||||||||100
1747803000000|2025-05-21 04:50:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|102
1747803300000|2025-05-21 04:55:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|335
1747803600000|2025-05-21 05:00:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|3259
1747803900000|2025-05-21 05:05:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|1001
1747804200000|2025-05-21 05:10:00|||||||||6
1747804500000|2025-05-21 05:15:00|||||||||22
1747804800000|2025-05-21 05:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|103
1747805100000|2025-05-21 05:25:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|500
1747805400000|2025-05-21 05:30:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10334|10332|146
1747805700000|2025-05-21 05:35:00|||||||||9
1747806000000|2025-05-21 05:40:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|130
1747806300000|2025-05-21 05:45:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|516
1747806600000|2025-05-21 05:50:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|586
1747806900000|2025-05-21 05:55:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10334.8|10332.8|1050
1747807200000|2025-05-21 06:00:00|10335.2|10333.2|10334|10332|10335.2|10333.2|10333.6|10331.6|1856
1747807500000|2025-05-21 06:05:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|782
1747807800000|2025-05-21 06:10:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|446
1747808100000|2025-05-21 06:15:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|5394
1747808400000|2025-05-21 06:20:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|583
1747808700000|2025-05-21 06:25:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|748
1747809000000|2025-05-21 06:30:00|10333.2|10331.2|10334|10332|10334|10332|10333.2|10331.2|389
1747809300000|2025-05-21 06:35:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|247
1747809600000|2025-05-21 06:40:00|10334|10332|10334|10332|10334|10332|10334|10332|1016
1747809900000|2025-05-21 06:45:00|||||||||248
1747810200000|2025-05-21 06:50:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|506
1747810500000|2025-05-21 06:55:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.6|10331.6|368
1747810800000|2025-05-21 07:00:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|3460
1747811100000|2025-05-21 07:05:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|558
1747811400000|2025-05-21 07:10:00|10333|10331|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|726
1747811700000|2025-05-21 07:15:00|10333.4|10331.4|10334|10332|10334.4|10332.4|10333.4|10331.4|1622
1747812000000|2025-05-21 07:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|495
1747812300000|2025-05-21 07:25:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334|10332|1110
1747812600000|2025-05-21 07:30:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|478
1747812900000|2025-05-21 07:35:00|10333.6|10331.6|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|689
1747813200000|2025-05-21 07:40:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|337
1747813500000|2025-05-21 07:45:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|303
1747813800000|2025-05-21 07:50:00|10333.4|10331.4|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|873
1747814100000|2025-05-21 07:55:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|415
1747814400000|2025-05-21 08:00:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|695
1747814700000|2025-05-21 08:05:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|314
1747815000000|2025-05-21 08:10:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|592
1747815300000|2025-05-21 08:15:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|33
1747815600000|2025-05-21 08:20:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|7506
1747815900000|2025-05-21 08:25:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|164
1747816200000|2025-05-21 08:30:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|241
1747816500000|2025-05-21 08:35:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|535
1747816800000|2025-05-21 08:40:00|10333.4|10331.4|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|814
1747817100000|2025-05-21 08:45:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|1222
1747817400000|2025-05-21 08:50:00|||||||||118
1747817700000|2025-05-21 08:55:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|250
1747818000000|2025-05-21 09:00:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|577
1747818300000|2025-05-21 09:05:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|299
1747818600000|2025-05-21 09:10:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|206
1747818900000|2025-05-21 09:15:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|652
1747819200000|2025-05-21 09:20:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|481
1747819500000|2025-05-21 09:25:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1018
1747819800000|2025-05-21 09:30:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|610
1747820100000|2025-05-21 09:35:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|347
1747820400000|2025-05-21 09:40:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|492
1747820700000|2025-05-21 09:45:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|498
1747821000000|2025-05-21 09:50:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|218
1747821300000|2025-05-21 09:55:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|822
1747821600000|2025-05-21 10:00:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|647
1747821900000|2025-05-21 10:05:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|546
1747822200000|2025-05-21 10:10:00|10332.6|10330.6|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|1027
1747822500000|2025-05-21 10:15:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|2565
1747822800000|2025-05-21 10:20:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|1677
1747823100000|2025-05-21 10:25:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1225
1747823400000|2025-05-21 10:30:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|8032
1747823700000|2025-05-21 10:35:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|395
1747824000000|2025-05-21 10:40:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|444
1747824300000|2025-05-21 10:45:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|642
1747824600000|2025-05-21 10:50:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|4565
1747824900000|2025-05-21 10:55:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|2137
1747825200000|2025-05-21 11:00:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|2654
1747825500000|2025-05-21 11:05:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|2940
1747825800000|2025-05-21 11:10:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1347
1747826100000|2025-05-21 11:15:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1419
1747826400000|2025-05-21 11:20:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1061
1747826700000|2025-05-21 11:25:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|2765
1747827000000|2025-05-21 11:30:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|4740
1747827300000|2025-05-21 11:35:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|2106
1747827600000|2025-05-21 11:40:00|10332.8|10330.8|10333.2|10331.2|10333.4|10331.4|10332.8|10330.8|1216
1747827900000|2025-05-21 11:45:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|1108
1747828200000|2025-05-21 11:50:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|1289
1747828500000|2025-05-21 11:55:00|||||||||277
1747828800000|2025-05-21 12:00:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|447
1747829100000|2025-05-21 12:05:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|2797
1747829400000|2025-05-21 12:10:00|10330.9|10328.9|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|4446
1747829700000|2025-05-21 12:15:00|10330.7|10328.7|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|7101
1747830000000|2025-05-21 12:20:00|10330.9|10328.9|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|12683
1747830300000|2025-05-21 12:25:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|24207
1747830600000|2025-05-21 12:30:00|10330.9|10328.9|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|7967
1747830900000|2025-05-21 12:35:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|5277
1747831200000|2025-05-21 12:40:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|939
1747831500000|2025-05-21 12:45:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|3043
1747831800000|2025-05-21 12:50:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|2470
1747832100000|2025-05-21 12:55:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|7763
1747832400000|2025-05-21 13:00:00|10331.3|10329.3|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|12318
1747832700000|2025-05-21 13:05:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|3612
1747833000000|2025-05-21 13:10:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|3021
1747833300000|2025-05-21 13:15:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|3060
1747833600000|2025-05-21 13:20:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|19988
1747833900000|2025-05-21 13:25:00|10330.9|10328.9|10329.3|10327.3|10330.9|10328.9|10329.3|10327.3|5404
1747834200000|2025-05-21 13:30:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|7259
1747834500000|2025-05-21 13:35:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|4562
1747834800000|2025-05-21 13:40:00|10329.7|10327.7|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|3938
1747835100000|2025-05-21 13:45:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|4578
1747835400000|2025-05-21 13:50:00|10330.5|10328.5|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|2703
1747835700000|2025-05-21 13:55:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|2920
1747836000000|2025-05-21 14:00:00|10330.3|10328.3|10330.1|10328.1|10330.3|10328.3|10329.3|10327.3|4611
1747836300000|2025-05-21 14:05:00|10329.7|10327.7|10330.9|10328.9|10330.9|10328.9|10329.7|10327.7|1700
1747836600000|2025-05-21 14:10:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|4982
1747836900000|2025-05-21 14:15:00|10331.7|10329.7|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|2198
1747837200000|2025-05-21 14:20:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|1736
1747837500000|2025-05-21 14:25:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|5467
1747837800000|2025-05-21 14:30:00|10331.3|10329.3|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|11746
1747838100000|2025-05-21 14:35:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|4150
1747838400000|2025-05-21 14:40:00|10330.1|10328.1|10328.9|10326.9|10330.1|10328.1|10328.5|10326.5|14392
1747838700000|2025-05-21 14:45:00|10328.5|10326.5|10329.7|10327.7|10329.7|10327.7|10328.5|10326.5|9753
1747839000000|2025-05-21 14:50:00|10329.3|10327.3|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|14585
1747839300000|2025-05-21 14:55:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|2455
1747839600000|2025-05-21 15:00:00|10329.3|10327.3|10330.5|10328.5|10330.5|10328.5|10329.3|10327.3|7612
1747839900000|2025-05-21 15:05:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|2497
1747840200000|2025-05-21 15:10:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|3823
1747840500000|2025-05-21 15:15:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|5082
1747840800000|2025-05-21 15:20:00|10331.5|10329.5|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|4301
1747841100000|2025-05-21 15:25:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|4813
1747841400000|2025-05-21 15:30:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|4268
1747841700000|2025-05-21 15:35:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|7342
1747842000000|2025-05-21 15:40:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|2465
1747842300000|2025-05-21 15:45:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|3785
1747842600000|2025-05-21 15:50:00|10331.1|10329.1|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|8184
1747842900000|2025-05-21 15:55:00|10330.9|10328.9|10330.1|10328.1|10331.3|10329.3|10330.1|10328.1|10906
1747843200000|2025-05-21 16:00:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|2939
1747843500000|2025-05-21 16:05:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|2766
1747843800000|2025-05-21 16:10:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|1193
1747844100000|2025-05-21 16:15:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|7851
1747844400000|2025-05-21 16:20:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|4712
1747844700000|2025-05-21 16:25:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|1572
1747845000000|2025-05-21 16:30:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|2993
1747845300000|2025-05-21 16:35:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|1497
1747845600000|2025-05-21 16:40:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|928
1747845900000|2025-05-21 16:45:00|||||||||757
1747846200000|2025-05-21 16:50:00|||||||||892
1747846500000|2025-05-21 16:55:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1813
1747846800000|2025-05-21 17:00:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|2647
1747847100000|2025-05-21 17:05:00|10330.5|10328.5|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|4386
1747847400000|2025-05-21 17:10:00|10329.3|10327.3|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|3501
1747847700000|2025-05-21 17:15:00|10328.9|10326.9|10328.5|10326.5|10329.7|10327.7|10328.1|10326.1|9516
1747848000000|2025-05-21 17:20:00|10328.1|10326.1|10328.9|10326.9|10329.7|10327.7|10328.1|10326.1|5150
1747848300000|2025-05-21 17:25:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|10116
1747848600000|2025-05-21 17:30:00|10328.5|10326.5|10328.1|10326.1|10328.9|10326.9|10327.4|10325.4|7198
1747848900000|2025-05-21 17:35:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|3862
1747849200000|2025-05-21 17:40:00|10328.5|10326.5|10328.9|10326.9|10329.7|10327.7|10328.1|10326.1|20361
1747849500000|2025-05-21 17:45:00|10328.5|10326.5|10328.5|10326.5|10329.3|10327.3|10328.5|10326.5|4996
1747849800000|2025-05-21 17:50:00|10328.9|10326.9|10328.5|10326.5|10329.3|10327.3|10328.1|10326.1|11748
1747850100000|2025-05-21 17:55:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|4939
1747850400000|2025-05-21 18:00:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|3403
1747850700000|2025-05-21 18:05:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10328.9|10326.9|4252
1747851000000|2025-05-21 18:10:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|2561
1747851300000|2025-05-21 18:15:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|2074
1747851600000|2025-05-21 18:20:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|1919
1747851900000|2025-05-21 18:25:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|1287
1747852200000|2025-05-21 18:30:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|1468
1747852500000|2025-05-21 18:35:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1020
1747852800000|2025-05-21 18:40:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|2210
1747853100000|2025-05-21 18:45:00|10330.5|10328.5|10329.3|10327.3|10330.5|10328.5|10329.3|10327.3|2807
1747853400000|2025-05-21 18:50:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|1148
1747853700000|2025-05-21 18:55:00|10329.3|10327.3|10328.5|10326.5|10329.3|10327.3|10328.5|10326.5|4963
1747854000000|2025-05-21 19:00:00|10328.9|10326.9|10330.1|10328.1|10330.1|10328.1|10328.5|10326.5|1851
1747854300000|2025-05-21 19:05:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|2192
1747854600000|2025-05-21 19:10:00|10330.1|10328.1|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|3866
1747854900000|2025-05-21 19:15:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|1250
1747855200000|2025-05-21 19:20:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|3544
1747855500000|2025-05-21 19:25:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|2013
1747855800000|2025-05-21 19:30:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1413
1747856100000|2025-05-21 19:35:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|13577
1747856400000|2025-05-21 19:40:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|4592
1747856700000|2025-05-21 19:45:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|637
1747857000000|2025-05-21 19:50:00|10330.1|10328.1|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|4086
1747857300000|2025-05-21 19:55:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1152
1747857600000|2025-05-21 20:00:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|4434
1747857900000|2025-05-21 20:05:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|4363
1747858200000|2025-05-21 20:10:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|2626
1747858500000|2025-05-21 20:15:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|4057
1747858800000|2025-05-21 20:20:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|4936
1747859100000|2025-05-21 20:25:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|4498
1747859400000|2025-05-21 20:30:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|4032
1747859700000|2025-05-21 20:35:00|||||||||3425
1747860000000|2025-05-21 20:40:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|2499
1747860300000|2025-05-21 20:45:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|2038
1747860600000|2025-05-21 20:50:00|||||||||581
1747860900000|2025-05-21 20:55:00|||||||||827
1747864800000|2025-05-21 22:00:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|671
1747865100000|2025-05-21 22:05:00|10328|10326|10328.9|10326.9|10328.9|10326.9|10327.8|10325.8|610
1747865400000|2025-05-21 22:10:00|||||||||16
1747865700000|2025-05-21 22:15:00|10328.7|10326.7|10328.5|10326.5|10328.7|10326.7|10328.5|10326.5|284
1747866000000|2025-05-21 22:20:00|||||||||1
1747866300000|2025-05-21 22:25:00|10328.3|10326.3|10328.3|10326.3|10328.3|10326.3|10328.3|10326.3|50
1747866600000|2025-05-21 22:30:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|125
1747866900000|2025-05-21 22:35:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|485
1747867200000|2025-05-21 22:40:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|144
1747867500000|2025-05-21 22:45:00|||||||||232
1747867800000|2025-05-21 22:50:00|||||||||12
1747868100000|2025-05-21 22:55:00|||||||||12
1747868400000|2025-05-21 23:00:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|42
1747868700000|2025-05-21 23:05:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10
1747869000000|2025-05-21 23:10:00|||||||||42
1747869300000|2025-05-21 23:15:00|||||||||5
1747869600000|2025-05-21 23:20:00|||||||||25
1747869900000|2025-05-21 23:25:00|||||||||131
1747870200000|2025-05-21 23:30:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|296
1747870500000|2025-05-21 23:35:00|10328.3|10326.3|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|301
1747870800000|2025-05-21 23:40:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|835
1747871100000|2025-05-21 23:45:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|82
1747871400000|2025-05-21 23:50:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|295
1747871700000|2025-05-21 23:55:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|158
1747872000000|2025-05-22 00:00:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|991
1747872300000|2025-05-22 00:05:00|10328.3|10326.3|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|367
1747872600000|2025-05-22 00:10:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|339
1747872900000|2025-05-22 00:15:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|645
1747873200000|2025-05-22 00:20:00|||||||||795
1747873500000|2025-05-22 00:25:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|539
1747873800000|2025-05-22 00:30:00|10329.1|10327.1|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|528
1747874100000|2025-05-22 00:35:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|181
1747874400000|2025-05-22 00:40:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|269
1747874700000|2025-05-22 00:45:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|403
1747875000000|2025-05-22 00:50:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|462
1747875300000|2025-05-22 00:55:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|184
1747875600000|2025-05-22 01:00:00|10329.7|10327.7|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|338
1747875900000|2025-05-22 01:05:00|10329.1|10327.1|10329.3|10327.3|10329.3|10327.3|10329.1|10327.1|97
1747876200000|2025-05-22 01:10:00|||||||||252
1747876500000|2025-05-22 01:15:00|||||||||94
1747876800000|2025-05-22 01:20:00|10329.1|10327.1|10329.7|10327.7|10329.7|10327.7|10328.9|10326.9|1474
1747877100000|2025-05-22 01:25:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|233
1747877400000|2025-05-22 01:30:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|512
1747877700000|2025-05-22 01:35:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|292
1747878000000|2025-05-22 01:40:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|318
1747878300000|2025-05-22 01:45:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|90
1747878600000|2025-05-22 01:50:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|860
1747878900000|2025-05-22 01:55:00|||||||||95
1747879200000|2025-05-22 02:00:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|27
1747879500000|2025-05-22 02:05:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|411
1747879800000|2025-05-22 02:10:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|1015
1747880100000|2025-05-22 02:15:00|10330.3|10328.3|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|408
1747880400000|2025-05-22 02:20:00|||||||||153
1747880700000|2025-05-22 02:25:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|256
1747881000000|2025-05-22 02:30:00|||||||||162
1747881300000|2025-05-22 02:35:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1019
1747881600000|2025-05-22 02:40:00|||||||||84
1747881900000|2025-05-22 02:45:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|544
1747882200000|2025-05-22 02:50:00|||||||||164
1747882500000|2025-05-22 02:55:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|425
1747882800000|2025-05-22 03:00:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|313
1747883100000|2025-05-22 03:05:00|||||||||109
1747883400000|2025-05-22 03:10:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|1001
1747883700000|2025-05-22 03:15:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|457
1747884000000|2025-05-22 03:20:00|||||||||70
1747884300000|2025-05-22 03:25:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|744
1747884600000|2025-05-22 03:30:00|10329.5|10327.5|10329.7|10327.7|10329.7|10327.7|10329.5|10327.5|288
1747884900000|2025-05-22 03:35:00|||||||||119
1747885200000|2025-05-22 03:40:00|||||||||11
1747885500000|2025-05-22 03:45:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|821
1747885800000|2025-05-22 03:50:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|69
1747886100000|2025-05-22 03:55:00|||||||||50
1747886400000|2025-05-22 04:00:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|375
1747886700000|2025-05-22 04:05:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|425
1747887000000|2025-05-22 04:10:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|39
1747887300000|2025-05-22 04:15:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|47
1747887900000|2025-05-22 04:25:00|||||||||1
1747888200000|2025-05-22 04:30:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|1015
1747888500000|2025-05-22 04:35:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|1083
1747888800000|2025-05-22 04:40:00|10328.7|10326.7|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|3318
1747889100000|2025-05-22 04:45:00|10328.7|10326.7|10329.3|10327.3|10329.3|10327.3|10328.7|10326.7|787
1747889700000|2025-05-22 04:55:00|||||||||64
1747890000000|2025-05-22 05:00:00|||||||||4
1747890300000|2025-05-22 05:05:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|180
1747890600000|2025-05-22 05:10:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|243
1747890900000|2025-05-22 05:15:00|10328.3|10326.3|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|890
1747891200000|2025-05-22 05:20:00|||||||||207
1747891500000|2025-05-22 05:25:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|1420
1747891800000|2025-05-22 05:30:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|51
1747892100000|2025-05-22 05:35:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|49
1747892400000|2025-05-22 05:40:00|10329.1|10327.1|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|836
1747892700000|2025-05-22 05:45:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|319
1747893000000|2025-05-22 05:50:00|||||||||8
1747893300000|2025-05-22 05:55:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|690
1747893600000|2025-05-22 06:00:00|10329.1|10327.1|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|2557
1747893900000|2025-05-22 06:05:00|10328.7|10326.7|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|502
1747894200000|2025-05-22 06:10:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|1058
1747894500000|2025-05-22 06:15:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|310
1747894800000|2025-05-22 06:20:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|380
1747895100000|2025-05-22 06:25:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|377
1747895400000|2025-05-22 06:30:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|199
1747895700000|2025-05-22 06:35:00|10330.7|10328.7|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1478
1747896000000|2025-05-22 06:40:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|397
1747896300000|2025-05-22 06:45:00|10331.3|10329.3|10331.3|10329.3|10331.5|10329.5|10330.9|10328.9|754
1747896600000|2025-05-22 06:50:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|620
1747896900000|2025-05-22 06:55:00|||||||||786
1747897200000|2025-05-22 07:00:00|10331.1|10329.1|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|649
1747897500000|2025-05-22 07:05:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|1221
1747897800000|2025-05-22 07:10:00|10331.3|10329.3|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|2277
1747898100000|2025-05-22 07:15:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|305
1747898400000|2025-05-22 07:20:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|1137
1747898700000|2025-05-22 07:25:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|1458
1747899000000|2025-05-22 07:30:00|10332.1|10330.1|10331.7|10329.7|10332.8|10330.8|10331.7|10329.7|2598
1747899300000|2025-05-22 07:35:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|765
1747899600000|2025-05-22 07:40:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|1062
1747899900000|2025-05-22 07:45:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|413
1747900200000|2025-05-22 07:50:00|10331.9|10329.9|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|303
1747900500000|2025-05-22 07:55:00|||||||||585
1747900800000|2025-05-22 08:00:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|1515
1747901100000|2025-05-22 08:05:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|1559
1747901400000|2025-05-22 08:10:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|3239
1747901700000|2025-05-22 08:15:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|2206
1747902000000|2025-05-22 08:20:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|723
1747902300000|2025-05-22 08:25:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|730
1747902600000|2025-05-22 08:30:00|10330.1|10328.1|10331.3|10329.3|10331.3|10329.3|10330.1|10328.1|1334
1747902900000|2025-05-22 08:35:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|1315
1747903200000|2025-05-22 08:40:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|376
1747903500000|2025-05-22 08:45:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|275
1747903800000|2025-05-22 08:50:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|593
1747904100000|2025-05-22 08:55:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|379
1747904400000|2025-05-22 09:00:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|1180
1747904700000|2025-05-22 09:05:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|257
1747905000000|2025-05-22 09:10:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|604
1747905300000|2025-05-22 09:15:00|10331.3|10329.3|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|570
1747905600000|2025-05-22 09:20:00|||||||||20
1747905900000|2025-05-22 09:25:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|79
1747906200000|2025-05-22 09:30:00|||||||||42
1747906500000|2025-05-22 09:35:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|867
1747906800000|2025-05-22 09:40:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|1775
1747907100000|2025-05-22 09:45:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|302
1747907400000|2025-05-22 09:50:00|||||||||337
1747907700000|2025-05-22 09:55:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|551
1747908000000|2025-05-22 10:00:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|1036
1747908300000|2025-05-22 10:05:00|||||||||229
1747908600000|2025-05-22 10:10:00|||||||||606
1747908900000|2025-05-22 10:15:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|3517
1747909200000|2025-05-22 10:20:00|||||||||836
1747909500000|2025-05-22 10:25:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|300
1747909800000|2025-05-22 10:30:00|10330.5|10328.5|10330.5|10328.5|10330.7|10328.7|10330.5|10328.5|3273
1747910100000|2025-05-22 10:35:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|246
1747910400000|2025-05-22 10:40:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|2975
1747910700000|2025-05-22 10:45:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|2147
1747911000000|2025-05-22 10:50:00|10330.9|10328.9|10330.1|10328.1|10331.3|10329.3|10330.1|10328.1|1014
1747911300000|2025-05-22 10:55:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10329.3|10327.3|7495
1747911600000|2025-05-22 11:00:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|16226
1747911900000|2025-05-22 11:05:00|10330.5|10328.5|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|1500
1747912200000|2025-05-22 11:10:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|3355
1747912500000|2025-05-22 11:15:00|10330.3|10328.3|10329.7|10327.7|10330.9|10328.9|10329.7|10327.7|2356
1747912800000|2025-05-22 11:20:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|829
1747913100000|2025-05-22 11:25:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|2534
1747913400000|2025-05-22 11:30:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|7957
1747913700000|2025-05-22 11:35:00|10331.3|10329.3|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|2688
1747914000000|2025-05-22 11:40:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|799
1747914300000|2025-05-22 11:45:00|10330.7|10328.7|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|3830
1747914600000|2025-05-22 11:50:00|10330.9|10328.9|10330.9|10328.9|10331.7|10329.7|10330.5|10328.5|1254
1747914900000|2025-05-22 11:55:00|10331.3|10329.3|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|3171
1747915200000|2025-05-22 12:00:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10330.9|10328.9|11387
1747915500000|2025-05-22 12:05:00|10332.8|10330.8|10333.6|10331.6|10334|10332|10332.4|10330.4|4197
1747915800000|2025-05-22 12:10:00|10333.2|10331.2|10334|10332|10334.8|10332.8|10333.2|10331.2|5739
1747916100000|2025-05-22 12:15:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10333.2|10331.2|3794
1747916400000|2025-05-22 12:20:00|10332.8|10330.8|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|6364
1747916700000|2025-05-22 12:25:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|4413
1747917000000|2025-05-22 12:30:00|10332.1|10330.1|10332.1|10330.1|10333.2|10331.2|10331.3|10329.3|12719
1747917300000|2025-05-22 12:35:00|10331.7|10329.7|10332.4|10330.4|10333.2|10331.2|10331.7|10329.7|19921
1747917600000|2025-05-22 12:40:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|1327
1747917900000|2025-05-22 12:45:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10332.1|10330.1|1679
1747918200000|2025-05-22 12:50:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.1|10330.1|10643
1747918500000|2025-05-22 12:55:00|10333.2|10331.2|10334|10332|10334|10332|10333.2|10331.2|6546
1747918800000|2025-05-22 13:00:00|10333.8|10331.8|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|6762
1747919100000|2025-05-22 13:05:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|8926
1747919400000|2025-05-22 13:10:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|85335
1747919700000|2025-05-22 13:15:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|37650
1747920000000|2025-05-22 13:20:00|10334|10332|10334|10332|10334.8|10332.8|10333.6|10331.6|4697
1747920300000|2025-05-22 13:25:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|2668
1747920600000|2025-05-22 13:30:00|10334.4|10332.4|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|9146
1747920900000|2025-05-22 13:35:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|5300
1747921200000|2025-05-22 13:40:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|9609
1747921500000|2025-05-22 13:45:00|10332.8|10330.8|10331.7|10329.7|10334|10332|10331.7|10329.7|12297
1747921800000|2025-05-22 13:50:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10331.3|10329.3|5078
1747922100000|2025-05-22 13:55:00|10332.8|10330.8|10331.3|10329.3|10332.8|10330.8|10330.5|10328.5|21540
1747922400000|2025-05-22 14:00:00|10331.1|10329.1|10332.1|10330.1|10332.8|10330.8|10330.9|10328.9|9351
1747922700000|2025-05-22 14:05:00|10332.4|10330.4|10331.3|10329.3|10332.4|10330.4|10330.9|10328.9|6510
1747923000000|2025-05-22 14:10:00|10331.7|10329.7|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|44468
1747923300000|2025-05-22 14:15:00|10332.1|10330.1|10330.9|10328.9|10332.1|10330.1|10330.5|10328.5|9844
1747923600000|2025-05-22 14:20:00|10330.5|10328.5|10332.1|10330.1|10332.1|10330.1|10330.5|10328.5|4292
1747923900000|2025-05-22 14:25:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|12251
1747924200000|2025-05-22 14:30:00|10332.1|10330.1|10331.3|10329.3|10332.4|10330.4|10331.3|10329.3|13496
1747924500000|2025-05-22 14:35:00|10330.9|10328.9|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|18895
1747924800000|2025-05-22 14:40:00|10330.1|10328.1|10331.3|10329.3|10331.7|10329.7|10329.7|10327.7|3715
1747925100000|2025-05-22 14:45:00|10331.7|10329.7|10330.5|10328.5|10331.7|10329.7|10330.5|10328.5|6676
1747925400000|2025-05-22 14:50:00|10330.9|10328.9|10330.9|10328.9|10331.1|10329.1|10330.5|10328.5|18388
1747925700000|2025-05-22 14:55:00|10331.3|10329.3|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|3506
1747926000000|2025-05-22 15:00:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|5383
1747926300000|2025-05-22 15:05:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|6183
1747926600000|2025-05-22 15:10:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|21695
1747926900000|2025-05-22 15:15:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|25522
1747927200000|2025-05-22 15:20:00|10330.5|10328.5|10331.7|10329.7|10331.7|10329.7|10330.5|10328.5|5831
1747927500000|2025-05-22 15:25:00|10331.3|10329.3|10332.8|10330.8|10332.8|10330.8|10331.3|10329.3|10658
1747927800000|2025-05-22 15:30:00|10332.6|10330.6|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|11849
1747928100000|2025-05-22 15:35:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|12354
1747928400000|2025-05-22 15:40:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|6803
1747928700000|2025-05-22 15:45:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|18847
1747929000000|2025-05-22 15:50:00|10332.8|10330.8|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|5705
1747929300000|2025-05-22 15:55:00|10333.2|10331.2|10332.1|10330.1|10333.2|10331.2|10331.7|10329.7|22486
1747929600000|2025-05-22 16:00:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|3711
1747929900000|2025-05-22 16:05:00|10332.1|10330.1|10332.4|10330.4|10333.6|10331.6|10332.1|10330.1|110429
1747930200000|2025-05-22 16:10:00|10332.8|10330.8|10333.2|10331.2|10334|10332|10332.1|10330.1|41965
1747930500000|2025-05-22 16:15:00|10333.6|10331.6|10332.8|10330.8|10334|10332|10332.8|10330.8|42082
1747930800000|2025-05-22 16:20:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|30436
1747931100000|2025-05-22 16:25:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|5421
1747931400000|2025-05-22 16:30:00|10333.4|10331.4|10332.4|10330.4|10333.6|10331.6|10332.4|10330.4|8947
1747931700000|2025-05-22 16:35:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|4539
1747932000000|2025-05-22 16:40:00|10333.2|10331.2|10331.3|10329.3|10333.2|10331.2|10331.3|10329.3|5693
1747932300000|2025-05-22 16:45:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|5947
1747932600000|2025-05-22 16:50:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|7789
1747932900000|2025-05-22 16:55:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|7443
1747933200000|2025-05-22 17:00:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|4488
1747933500000|2025-05-22 17:05:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|5586
1747933800000|2025-05-22 17:10:00|10330.9|10328.9|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|14945
1747934100000|2025-05-22 17:15:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|3069
1747934400000|2025-05-22 17:20:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|12196
1747934700000|2025-05-22 17:25:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|16026
1747935000000|2025-05-22 17:30:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|9232
1747935300000|2025-05-22 17:35:00|10331.5|10329.5|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|10474
1747935600000|2025-05-22 17:40:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|1474
1747935900000|2025-05-22 17:45:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|1904
1747936200000|2025-05-22 17:50:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|2183
1747936500000|2025-05-22 17:55:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|2558
1747936800000|2025-05-22 18:00:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|1215
1747937100000|2025-05-22 18:05:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|3193
1747937400000|2025-05-22 18:10:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|3779
1747937700000|2025-05-22 18:15:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|1153
1747938000000|2025-05-22 18:20:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|2496
1747938300000|2025-05-22 18:25:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|2388
1747938600000|2025-05-22 18:30:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|2083
1747938900000|2025-05-22 18:35:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|6885
1747939200000|2025-05-22 18:40:00|10331.1|10329.1|10330.9|10328.9|10331.1|10329.1|10330.9|10328.9|1261
1747939500000|2025-05-22 18:45:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10330.9|10328.9|1474
1747939800000|2025-05-22 18:50:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|1753
1747940100000|2025-05-22 18:55:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|5100
1747940400000|2025-05-22 19:00:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|2326
1747940700000|2025-05-22 19:05:00|||||||||2484
1747941000000|2025-05-22 19:10:00|||||||||680
1747941300000|2025-05-22 19:15:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|14480
1747941600000|2025-05-22 19:20:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|5925
1747941900000|2025-05-22 19:25:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|703
1747942200000|2025-05-22 19:30:00|10331.3|10329.3|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|8742
1747942500000|2025-05-22 19:35:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|2759
1747942800000|2025-05-22 19:40:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|8811
1747943100000|2025-05-22 19:45:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|43393
1747943400000|2025-05-22 19:50:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1859
1747943700000|2025-05-22 19:55:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|2006
1747944000000|2025-05-22 20:00:00|10332.1|10330.1|10331.3|10329.3|10332.4|10330.4|10331.3|10329.3|3036
1747944300000|2025-05-22 20:05:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|2212
1747944600000|2025-05-22 20:10:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|3329
1747944900000|2025-05-22 20:15:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10803
1747945200000|2025-05-22 20:20:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|2903
1747945500000|2025-05-22 20:25:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1008
1747945800000|2025-05-22 20:30:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|3309
1747946100000|2025-05-22 20:35:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|1265
1747946400000|2025-05-22 20:40:00|10332.4|10330.4|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|2508
1747946700000|2025-05-22 20:45:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|1051
1747947000000|2025-05-22 20:50:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|3192
1747947300000|2025-05-22 20:55:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|1795
1747951200000|2025-05-22 22:00:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|229
1747951500000|2025-05-22 22:05:00|10333.4|10331.4|10333.2|10331.2|10333.4|10331.4|10333.2|10331.2|99
1747951800000|2025-05-22 22:10:00|||||||||27
1747952100000|2025-05-22 22:15:00|10333.4|10331.4|10333.2|10331.2|10333.4|10331.4|10333.2|10331.2|97
1747952400000|2025-05-22 22:20:00|||||||||50
1747952700000|2025-05-22 22:25:00|||||||||49
1747953000000|2025-05-22 22:30:00|||||||||32
1747953300000|2025-05-22 22:35:00|||||||||6
1747953900000|2025-05-22 22:45:00|||||||||21
1747954200000|2025-05-22 22:50:00|||||||||1
1747954500000|2025-05-22 22:55:00|||||||||4
1747954800000|2025-05-22 23:00:00|||||||||1
1747955100000|2025-05-22 23:05:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|633
1747955400000|2025-05-22 23:10:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|33
1747956000000|2025-05-22 23:20:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|186
1747956300000|2025-05-22 23:25:00|10333.2|10331.2|10333.4|10331.4|10333.4|10331.4|10333.2|10331.2|128
1747956600000|2025-05-22 23:30:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|24
1747956900000|2025-05-22 23:35:00|||||||||6
1747957200000|2025-05-22 23:40:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|182
1747957500000|2025-05-22 23:45:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|152
1747957800000|2025-05-22 23:50:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|302
1747958100000|2025-05-22 23:55:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|243
1747958400000|2025-05-23 00:00:00|10332.6|10330.6|10332.4|10330.4|10332.6|10330.6|10332.1|10330.1|1858
1747958700000|2025-05-23 00:05:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|843
1747959000000|2025-05-23 00:10:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|219
1747959300000|2025-05-23 00:15:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|669
1747959600000|2025-05-23 00:20:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|507
1747959900000|2025-05-23 00:25:00|||||||||20
1747960200000|2025-05-23 00:30:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|431
1747960500000|2025-05-23 00:35:00|||||||||26
1747960800000|2025-05-23 00:40:00|||||||||478
1747961100000|2025-05-23 00:45:00|||||||||729
1747961400000|2025-05-23 00:50:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|339
1747961700000|2025-05-23 00:55:00|||||||||814
1747962000000|2025-05-23 01:00:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|287
1747962300000|2025-05-23 01:05:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|806
1747962600000|2025-05-23 01:10:00|||||||||1419
1747962900000|2025-05-23 01:15:00|||||||||11
1747963200000|2025-05-23 01:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|534
1747963500000|2025-05-23 01:25:00|10334|10332|10334|10332|10334|10332|10334|10332|109
1747963800000|2025-05-23 01:30:00|10333.8|10331.8|10334|10332|10334.4|10332.4|10333.6|10331.6|132
1747964100000|2025-05-23 01:35:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|71
1747964400000|2025-05-23 01:40:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|137
1747964700000|2025-05-23 01:45:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|964
1747965000000|2025-05-23 01:50:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|183
1747965300000|2025-05-23 01:55:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|588
1747965600000|2025-05-23 02:00:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10334|10332|119
1747965900000|2025-05-23 02:05:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|53
1747966200000|2025-05-23 02:10:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.2|10331.2|2650
1747966500000|2025-05-23 02:15:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|832
1747966800000|2025-05-23 02:20:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.6|10331.6|307
1747967100000|2025-05-23 02:25:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|201
1747967400000|2025-05-23 02:30:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|128
1747967700000|2025-05-23 02:35:00|||||||||162
1747968000000|2025-05-23 02:40:00|||||||||26
1747968300000|2025-05-23 02:45:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|105
1747968600000|2025-05-23 02:50:00|||||||||908
1747968900000|2025-05-23 02:55:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|770
1747969200000|2025-05-23 03:00:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|326
1747969500000|2025-05-23 03:05:00|10333|10331|10332.8|10330.8|10333|10331|10332.8|10330.8|21
1747969800000|2025-05-23 03:10:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|144
1747970100000|2025-05-23 03:15:00|||||||||22
1747970400000|2025-05-23 03:20:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|9339
1747970700000|2025-05-23 03:25:00|10332.4|10330.4|10332.6|10330.6|10332.8|10330.8|10332.4|10330.4|87
1747971000000|2025-05-23 03:30:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|1191
1747971300000|2025-05-23 03:35:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|311
1747971600000|2025-05-23 03:40:00|||||||||88
1747971900000|2025-05-23 03:45:00|||||||||24
1747972200000|2025-05-23 03:50:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|125
1747972500000|2025-05-23 03:55:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|20
1747972800000|2025-05-23 04:00:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.4|10331.4|57
1747973100000|2025-05-23 04:05:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|59
1747973400000|2025-05-23 04:10:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|38
1747973700000|2025-05-23 04:15:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|222
1747974000000|2025-05-23 04:20:00|||||||||4
1747974300000|2025-05-23 04:25:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|74
1747974600000|2025-05-23 04:30:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|57
1747974900000|2025-05-23 04:35:00|||||||||25
1747975200000|2025-05-23 04:40:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|154
1747975500000|2025-05-23 04:45:00|||||||||524
1747975800000|2025-05-23 04:50:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|292
1747976100000|2025-05-23 04:55:00|||||||||23
1747976400000|2025-05-23 05:00:00|||||||||28
1747976700000|2025-05-23 05:05:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|7
1747977000000|2025-05-23 05:10:00|10332.4|10330.4|10332.4|10330.4|10332.6|10330.6|10332.4|10330.4|315
1747977300000|2025-05-23 05:15:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|1155
1747977600000|2025-05-23 05:20:00|||||||||5
1747977900000|2025-05-23 05:25:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|309
1747978200000|2025-05-23 05:30:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|837
1747978500000|2025-05-23 05:35:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|61
1747978800000|2025-05-23 05:40:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.3|10330.3|107
1747979100000|2025-05-23 05:45:00|||||||||27
1747979400000|2025-05-23 05:50:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.3|10330.3|157
1747979700000|2025-05-23 05:55:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|188
1747980000000|2025-05-23 06:00:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|434
1747980300000|2025-05-23 06:05:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|540
1747980600000|2025-05-23 06:10:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|315
1747980900000|2025-05-23 06:15:00|||||||||221
1747981200000|2025-05-23 06:20:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|780
1747981500000|2025-05-23 06:25:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|492
1747981800000|2025-05-23 06:30:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|556
1747982100000|2025-05-23 06:35:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|414
1747982400000|2025-05-23 06:40:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|1669
1747982700000|2025-05-23 06:45:00|10334|10332|10334|10332|10334|10332|10334|10332|412
1747983000000|2025-05-23 06:50:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|1528
1747983300000|2025-05-23 06:55:00|10334.2|10332.2|10335.2|10333.2|10335.2|10333.2|10334|10332|1137
1747983600000|2025-05-23 07:00:00|10334.8|10332.8|10334|10332|10335.2|10333.2|10334|10332|2546
1747983900000|2025-05-23 07:05:00|10333.6|10331.6|10332.8|10330.8|10334|10332|10332.8|10330.8|756
1747984200000|2025-05-23 07:10:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|730
1747984500000|2025-05-23 07:15:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|1722
1747984800000|2025-05-23 07:20:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|3849
1747985100000|2025-05-23 07:25:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|3141
1747985400000|2025-05-23 07:30:00|10332.8|10330.8|10333.2|10331.2|10334|10332|10332.8|10330.8|1374
1747985700000|2025-05-23 07:35:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|1206
1747986000000|2025-05-23 07:40:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|1388
1747986300000|2025-05-23 07:45:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|2893
1747986600000|2025-05-23 07:50:00|10332.8|10330.8|10333.6|10331.6|10334|10332|10332.8|10330.8|1003
1747986900000|2025-05-23 07:55:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|450
1747987200000|2025-05-23 08:00:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|9112
1747987500000|2025-05-23 08:05:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|3777
1747987800000|2025-05-23 08:10:00|10332.1|10330.1|10333.2|10331.2|10333.2|10331.2|10332.1|10330.1|2011
1747988100000|2025-05-23 08:15:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|1945
1747988400000|2025-05-23 08:20:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|1074
1747988700000|2025-05-23 08:25:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|2472
1747989000000|2025-05-23 08:30:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|792
1747989300000|2025-05-23 08:35:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|1358
1747989600000|2025-05-23 08:40:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|1966
1747989900000|2025-05-23 08:45:00|10332.6|10330.6|10332.4|10330.4|10332.6|10330.6|10332.1|10330.1|613
1747990200000|2025-05-23 08:50:00|10332.6|10330.6|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1343
1747990500000|2025-05-23 08:55:00|||||||||696
1747990800000|2025-05-23 09:00:00|10332.6|10330.6|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|1836
1747991100000|2025-05-23 09:05:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|1225
1747991400000|2025-05-23 09:10:00|10332.6|10330.6|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|699
1747991700000|2025-05-23 09:15:00|||||||||427
1747992000000|2025-05-23 09:20:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1012
1747992300000|2025-05-23 09:25:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|1008
1747992600000|2025-05-23 09:30:00|10332.8|10330.8|10332.8|10330.8|10333|10331|10332.8|10330.8|698
1747992900000|2025-05-23 09:35:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|111483
1747993200000|2025-05-23 09:40:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|8942
1747993500000|2025-05-23 09:45:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|2122
1747993800000|2025-05-23 09:50:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|1159
1747994100000|2025-05-23 09:55:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|8233
1747994400000|2025-05-23 10:00:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|1205
1747994700000|2025-05-23 10:05:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1026
1747995000000|2025-05-23 10:10:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|1227
1747995300000|2025-05-23 10:15:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|609
1747995600000|2025-05-23 10:20:00|10332.6|10330.6|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|765
1747995900000|2025-05-23 10:25:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|4390
1747996200000|2025-05-23 10:30:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|17271
1747996500000|2025-05-23 10:35:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|3170
1747996800000|2025-05-23 10:40:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|5798
1747997100000|2025-05-23 10:45:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|2093
1747997400000|2025-05-23 10:50:00|10333.8|10331.8|10334|10332|10334|10332|10333.8|10331.8|701
1747997700000|2025-05-23 10:55:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|739
1747998000000|2025-05-23 11:00:00|||||||||1053
1747998300000|2025-05-23 11:05:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|2583
1747998600000|2025-05-23 11:10:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|790
1747998900000|2025-05-23 11:15:00|10334.4|10332.4|10336|10334|10336|10334|10334|10332|1890
1747999200000|2025-05-23 11:20:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10334.8|10332.8|14389
1747999500000|2025-05-23 11:25:00|10336.9|10334.9|10336.4|10334.4|10337.1|10335.1|10336|10334|2657
1747999800000|2025-05-23 11:30:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|28525
1748000100000|2025-05-23 11:35:00|10337.5|10335.5|10339.1|10337.1|10339.5|10337.5|10337.5|10335.5|8145
1748000400000|2025-05-23 11:40:00|10338.7|10336.7|10343.2|10341.2|10343.8|10341.8|10338.3|10336.3|11119
1748000700000|2025-05-23 11:45:00|10343|10341|10346.1|10344.1|10347.3|10345.3|10343|10341|15188
1748001000000|2025-05-23 11:50:00|10346.5|10344.5|10344.9|10342.9|10347.3|10345.3|10344.9|10342.9|11580
1748001300000|2025-05-23 11:55:00|10345.3|10343.3|10345.7|10343.7|10346.9|10344.9|10344.9|10342.9|9358
1748001600000|2025-05-23 12:00:00|10345.3|10343.3|10346.9|10344.9|10347.7|10345.7|10345.3|10343.3|6623
1748001900000|2025-05-23 12:05:00|10347.3|10345.3|10346.9|10344.9|10348.5|10346.5|10345.7|10343.7|11356
1748002200000|2025-05-23 12:10:00|10347.3|10345.3|10344.2|10342.2|10347.7|10345.7|10344.2|10342.2|9442
1748002500000|2025-05-23 12:15:00|10344.4|10342.4|10344.2|10342.2|10344.6|10342.6|10343|10341|6821
1748002800000|2025-05-23 12:20:00|10343.8|10341.8|10344.2|10342.2|10345.3|10343.3|10343.4|10341.4|11141
1748003100000|2025-05-23 12:25:00|10344|10342|10342.6|10340.6|10344.2|10342.2|10341.8|10339.8|6005
1748003400000|2025-05-23 12:30:00|10343|10341|10343.8|10341.8|10343.8|10341.8|10342.2|10340.2|5965
1748003700000|2025-05-23 12:35:00|10343.4|10341.4|10344.2|10342.2|10344.6|10342.6|10343|10341|5283
1748004000000|2025-05-23 12:40:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.2|10342.2|29499
1748004300000|2025-05-23 12:45:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|8873
1748004600000|2025-05-23 12:50:00|10346.1|10344.1|10344.9|10342.9|10346.1|10344.1|10343.8|10341.8|10582
1748004900000|2025-05-23 12:55:00|10344.6|10342.6|10345.3|10343.3|10345.7|10343.7|10344.6|10342.6|6072
1748005200000|2025-05-23 13:00:00|10344.9|10342.9|10346.9|10344.9|10347.7|10345.7|10344.9|10342.9|6629
1748005500000|2025-05-23 13:05:00|10347.1|10345.1|10346.1|10344.1|10347.3|10345.3|10345.7|10343.7|1547
1748005800000|2025-05-23 13:10:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.1|10344.1|9014
1748006100000|2025-05-23 13:15:00|10346.5|10344.5|10346.5|10344.5|10347.3|10345.3|10346.1|10344.1|7480
1748006400000|2025-05-23 13:20:00|10346.1|10344.1|10344.6|10342.6|10346.5|10344.5|10344.6|10342.6|21671
1748006700000|2025-05-23 13:25:00|10344.2|10342.2|10343.4|10341.4|10344.6|10342.6|10343|10341|5744
1748007000000|2025-05-23 13:30:00|10343|10341|10341|10339|10343.4|10341.4|10341|10339|13639
1748007300000|2025-05-23 13:35:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10339.9|10337.9|7438
1748007600000|2025-05-23 13:40:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|36291
1748007900000|2025-05-23 13:45:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|3503
1748008200000|2025-05-23 13:50:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|21926
1748008500000|2025-05-23 13:55:00|10338.3|10336.3|10338.7|10336.7|10339.5|10337.5|10337.9|10335.9|8328
1748008800000|2025-05-23 14:00:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10336.7|10334.7|8262
1748009100000|2025-05-23 14:05:00|10336.7|10334.7|10338.3|10336.3|10338.3|10336.3|10336.7|10334.7|11925
1748009400000|2025-05-23 14:10:00|10337.9|10335.9|10337.1|10335.1|10338.3|10336.3|10336.7|10334.7|8325
1748009700000|2025-05-23 14:15:00|10336.7|10334.7|10337.9|10335.9|10338.3|10336.3|10336.7|10334.7|14457
1748010000000|2025-05-23 14:20:00|10338.3|10336.3|10336.7|10334.7|10338.7|10336.7|10336.7|10334.7|7977
1748010300000|2025-05-23 14:25:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336|10334|8184
1748010600000|2025-05-23 14:30:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10335.2|10333.2|16872
1748010900000|2025-05-23 14:35:00|10336.4|10334.4|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|8049
1748011200000|2025-05-23 14:40:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336|10334|37217
1748011500000|2025-05-23 14:45:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|13649
1748011800000|2025-05-23 14:50:00|10336.2|10334.2|10337.5|10335.5|10337.5|10335.5|10336|10334|17274
1748012100000|2025-05-23 14:55:00|10337.1|10335.1|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|12574
1748012400000|2025-05-23 15:00:00|10336.7|10334.7|10335.6|10333.6|10337.1|10335.1|10335.6|10333.6|13904
1748012700000|2025-05-23 15:05:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|7913
1748013000000|2025-05-23 15:10:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|7152
1748013300000|2025-05-23 15:15:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|4112
1748013600000|2025-05-23 15:20:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|11867
1748013900000|2025-05-23 15:25:00|10334.8|10332.8|10336|10334|10336|10334|10334.8|10332.8|6342
1748014200000|2025-05-23 15:30:00|10335.6|10333.6|10334.4|10332.4|10335.6|10333.6|10334.4|10332.4|12967
1748014500000|2025-05-23 15:35:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|3666
1748014800000|2025-05-23 15:40:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.4|10332.4|5600
1748015100000|2025-05-23 15:45:00|10335.2|10333.2|10336.4|10334.4|10336.7|10334.7|10335.2|10333.2|5460
1748015400000|2025-05-23 15:50:00|10336|10334|10337.5|10335.5|10337.5|10335.5|10336|10334|9657
1748015700000|2025-05-23 15:55:00|10337.9|10335.9|10338.7|10336.7|10338.7|10336.7|10337.5|10335.5|10984
1748016000000|2025-05-23 16:00:00|10338.3|10336.3|10336.7|10334.7|10338.3|10336.3|10336.7|10334.7|23890
1748016300000|2025-05-23 16:05:00|10336.9|10334.9|10336.4|10334.4|10337.5|10335.5|10336|10334|7817
1748016600000|2025-05-23 16:10:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|4479
1748016900000|2025-05-23 16:15:00|10336.7|10334.7|10334.8|10332.8|10336.7|10334.7|10334.8|10332.8|9651
1748017200000|2025-05-23 16:20:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|3266
1748017500000|2025-05-23 16:25:00|10334|10332|10333.2|10331.2|10334.8|10332.8|10332.8|10330.8|45515
1748017800000|2025-05-23 16:30:00|10333.6|10331.6|10332.8|10330.8|10334|10332|10332.8|10330.8|9421
1748018100000|2025-05-23 16:35:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|16430
1748018400000|2025-05-23 16:40:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|3452
1748018700000|2025-05-23 16:45:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|3533
1748019000000|2025-05-23 16:50:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|3014
1748019300000|2025-05-23 16:55:00|10333|10331|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|6483
1748019600000|2025-05-23 17:00:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10333.2|10331.2|26879
1748019900000|2025-05-23 17:05:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10333.2|10331.2|1736
1748020200000|2025-05-23 17:10:00|10332.8|10330.8|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|2713
1748020500000|2025-05-23 17:15:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|2314
1748020800000|2025-05-23 17:20:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|9833
1748021100000|2025-05-23 17:25:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|1306
1748021400000|2025-05-23 17:30:00|||||||||3928
1748021700000|2025-05-23 17:35:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|1210
1748022000000|2025-05-23 17:40:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|3890
1748022300000|2025-05-23 17:45:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|2007
1748022600000|2025-05-23 17:50:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|2294
1748022900000|2025-05-23 17:55:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|1407
1748023200000|2025-05-23 18:00:00|||||||||550
1748023500000|2025-05-23 18:05:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|949
1748023800000|2025-05-23 18:10:00|||||||||566
1748024100000|2025-05-23 18:15:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|1301
1748024400000|2025-05-23 18:20:00|10332.1|10330.1|10333.2|10331.2|10333.6|10331.6|10332.1|10330.1|1925
1748024700000|2025-05-23 18:25:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|992
1748025000000|2025-05-23 18:30:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|933
1748025300000|2025-05-23 18:35:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|3245
1748025600000|2025-05-23 18:40:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|1800
1748025900000|2025-05-23 18:45:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|517
1748026200000|2025-05-23 18:50:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|4543
1748026500000|2025-05-23 18:55:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|2386
1748026800000|2025-05-23 19:00:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|304
1748027100000|2025-05-23 19:05:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|631
1748027400000|2025-05-23 19:10:00|||||||||61
1748027700000|2025-05-23 19:15:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|1580
1748028000000|2025-05-23 19:20:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|382
1748028300000|2025-05-23 19:25:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|847
1748028600000|2025-05-23 19:30:00|||||||||97
1748028900000|2025-05-23 19:35:00|||||||||160
1748029200000|2025-05-23 19:40:00|||||||||188
1748029500000|2025-05-23 19:45:00|||||||||229
1748029800000|2025-05-23 19:50:00|10334|10332|10334|10332|10334|10332|10334|10332|1204
1748030100000|2025-05-23 19:55:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|1165
1748030400000|2025-05-23 20:00:00|||||||||590
1748030700000|2025-05-23 20:05:00|||||||||209
1748031000000|2025-05-23 20:10:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|486
1748031300000|2025-05-23 20:15:00|||||||||153
1748031600000|2025-05-23 20:20:00|||||||||20
1748031900000|2025-05-23 20:25:00|||||||||60
1748032200000|2025-05-23 20:30:00|||||||||180
1748032500000|2025-05-23 20:35:00|||||||||937
1748032800000|2025-05-23 20:40:00|||||||||391
1748033100000|2025-05-23 20:45:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|1048
1748033400000|2025-05-23 20:50:00|||||||||639
1748033700000|2025-05-23 20:55:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|1835
1748210400000|2025-05-25 22:00:00|10332.8|10330.8|10332.1|10330.1|10333.6|10331.6|10332.1|10330.1|463
1748210700000|2025-05-25 22:05:00|10331.7|10329.7|10328.5|10326.5|10332.1|10330.1|10328.1|10326.1|2187
1748211000000|2025-05-25 22:10:00|10328.9|10326.9|10328.5|10326.5|10329.7|10327.7|10328.1|10326.1|966
1748211300000|2025-05-25 22:15:00|10328.3|10326.3|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|1118
1748211600000|2025-05-25 22:20:00|10327.8|10325.8|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|2268
1748211900000|2025-05-25 22:25:00|10328|10326|10327.8|10325.8|10328.9|10326.9|10327.4|10325.4|917
1748212200000|2025-05-25 22:30:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|479
1748212500000|2025-05-25 22:35:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|110
1748212800000|2025-05-25 22:40:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|175
1748213100000|2025-05-25 22:45:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|190
1748213400000|2025-05-25 22:50:00|10327|10325|10327.8|10325.8|10328.1|10326.1|10327|10325|315
1748213700000|2025-05-25 22:55:00|||||||||2
1748214000000|2025-05-25 23:00:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327|10325|246
1748214300000|2025-05-25 23:05:00|||||||||50
1748214600000|2025-05-25 23:10:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|153
1748214900000|2025-05-25 23:15:00|10327.6|10325.6|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|112
1748215200000|2025-05-25 23:20:00|10327.6|10325.6|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|89
1748215500000|2025-05-25 23:25:00|10327.2|10325.2|10327.4|10325.4|10327.4|10325.4|10327|10325|91
1748215800000|2025-05-25 23:30:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10327|10325|581
1748216100000|2025-05-25 23:35:00|||||||||23
1748216400000|2025-05-25 23:40:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327|10325|202
1748216700000|2025-05-25 23:45:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|178
1748217000000|2025-05-25 23:50:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|417
1748217300000|2025-05-25 23:55:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|94
1748217600000|2025-05-26 00:00:00|||||||||150
1748217900000|2025-05-26 00:05:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327|10325|197
1748218200000|2025-05-26 00:10:00|||||||||2
1748218500000|2025-05-26 00:15:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10326.6|10324.6|795
1748218800000|2025-05-26 00:20:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|358
1748219100000|2025-05-26 00:25:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|345
1748219400000|2025-05-26 00:30:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|173
1748219700000|2025-05-26 00:35:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|218
1748220000000|2025-05-26 00:40:00|||||||||3
1748220300000|2025-05-26 00:45:00|||||||||3
1748220600000|2025-05-26 00:50:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|73
1748220900000|2025-05-26 00:55:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|67
1748221200000|2025-05-26 01:00:00|||||||||72
1748221500000|2025-05-26 01:05:00|||||||||1
1748221800000|2025-05-26 01:10:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|114
1748222100000|2025-05-26 01:15:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|126
1748222400000|2025-05-26 01:20:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|476
1748222700000|2025-05-26 01:25:00|||||||||240
1748223000000|2025-05-26 01:30:00|||||||||3
1748223300000|2025-05-26 01:35:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|23
1748223600000|2025-05-26 01:40:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.7|10326.7|35
1748223900000|2025-05-26 01:45:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|362
1748224200000|2025-05-26 01:50:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.7|10326.7|135
1748224500000|2025-05-26 01:55:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|243
1748224800000|2025-05-26 02:00:00|||||||||110
1748225100000|2025-05-26 02:05:00|||||||||231
1748225400000|2025-05-26 02:10:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|76
1748225700000|2025-05-26 02:15:00|||||||||223
1748226000000|2025-05-26 02:20:00|||||||||36
1748226300000|2025-05-26 02:25:00|||||||||485
1748226600000|2025-05-26 02:30:00|10328.7|10326.7|10328.9|10326.9|10328.9|10326.9|10328.7|10326.7|40
1748226900000|2025-05-26 02:35:00|||||||||6
1748227200000|2025-05-26 02:40:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|677
1748227500000|2025-05-26 02:45:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|785
1748227800000|2025-05-26 02:50:00|||||||||2
1748228100000|2025-05-26 02:55:00|||||||||56
1748228400000|2025-05-26 03:00:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|769
1748228700000|2025-05-26 03:05:00|||||||||3
1748229000000|2025-05-26 03:10:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|163
1748229300000|2025-05-26 03:15:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|291
1748229600000|2025-05-26 03:20:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|266
1748229900000|2025-05-26 03:25:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|90
1748230200000|2025-05-26 03:30:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|622
1748230500000|2025-05-26 03:35:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|82
1748230800000|2025-05-26 03:40:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|310
1748231100000|2025-05-26 03:45:00|||||||||21
1748231400000|2025-05-26 03:50:00|||||||||14
1748231700000|2025-05-26 03:55:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|163
1748232000000|2025-05-26 04:00:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|55
1748232300000|2025-05-26 04:05:00|||||||||8
1748232900000|2025-05-26 04:15:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|442
1748233200000|2025-05-26 04:20:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|114
1748233500000|2025-05-26 04:25:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|216
1748234100000|2025-05-26 04:35:00|10328.1|10326.1|10328.3|10326.3|10328.5|10326.5|10328.1|10326.1|161
1748234400000|2025-05-26 04:40:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|35
1748234700000|2025-05-26 04:45:00|||||||||12
1748235000000|2025-05-26 04:50:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|294
1748235300000|2025-05-26 04:55:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|129
1748235600000|2025-05-26 05:00:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|94
1748235900000|2025-05-26 05:05:00|||||||||43
1748236200000|2025-05-26 05:10:00|||||||||17
1748236500000|2025-05-26 05:15:00|||||||||232
1748236800000|2025-05-26 05:20:00|||||||||7
1748237100000|2025-05-26 05:25:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|173
1748237400000|2025-05-26 05:30:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|162
1748237700000|2025-05-26 05:35:00|10328|10326|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|165
1748238000000|2025-05-26 05:40:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|467
1748238300000|2025-05-26 05:45:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|892
1748238600000|2025-05-26 05:50:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|43
1748238900000|2025-05-26 05:55:00|||||||||709
1748239200000|2025-05-26 06:00:00|10328.9|10326.9|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|514
1748239500000|2025-05-26 06:05:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|166
1748239800000|2025-05-26 06:10:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|401
1748240100000|2025-05-26 06:15:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|134
1748240400000|2025-05-26 06:20:00|||||||||159
1748240700000|2025-05-26 06:25:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|801
1748241000000|2025-05-26 06:30:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|789
1748241300000|2025-05-26 06:35:00|||||||||14
1748241600000|2025-05-26 06:40:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|236
1748241900000|2025-05-26 06:45:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|4428
1748242200000|2025-05-26 06:50:00|||||||||322
1748242500000|2025-05-26 06:55:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|341
1748242800000|2025-05-26 07:00:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|398
1748243100000|2025-05-26 07:05:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|622
1748243400000|2025-05-26 07:10:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|5926
1748243700000|2025-05-26 07:15:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|4383
1748244000000|2025-05-26 07:20:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|364
1748244300000|2025-05-26 07:25:00|||||||||170
1748244600000|2025-05-26 07:30:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|573
1748244900000|2025-05-26 07:35:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|254
1748245200000|2025-05-26 07:40:00|10329.7|10327.7|10329.5|10327.5|10329.7|10327.7|10329.3|10327.3|1200
1748245500000|2025-05-26 07:45:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|127
1748245800000|2025-05-26 07:50:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|281
1748246100000|2025-05-26 07:55:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|353
1748246400000|2025-05-26 08:00:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|260
1748246700000|2025-05-26 08:05:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|133
1748247000000|2025-05-26 08:10:00|||||||||314
1748247300000|2025-05-26 08:15:00|||||||||161
1748247600000|2025-05-26 08:20:00|||||||||388
1748247900000|2025-05-26 08:25:00|||||||||159
1748248200000|2025-05-26 08:30:00|||||||||82
1748248500000|2025-05-26 08:35:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|546
1748248800000|2025-05-26 08:40:00|10329.9|10327.9|10330.1|10328.1|10330.1|10328.1|10329.9|10327.9|185
1748249100000|2025-05-26 08:45:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|170
1748249400000|2025-05-26 08:50:00|||||||||79
1748249700000|2025-05-26 08:55:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|187
1748250000000|2025-05-26 09:00:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|205
1748250300000|2025-05-26 09:05:00|||||||||5302
1748250600000|2025-05-26 09:10:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|422
1748250900000|2025-05-26 09:15:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|6809
1748251200000|2025-05-26 09:20:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|1264
1748251500000|2025-05-26 09:25:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|174
1748251800000|2025-05-26 09:30:00|10330.3|10328.3|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|581
1748252100000|2025-05-26 09:35:00|||||||||77
1748252400000|2025-05-26 09:40:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|271
1748252700000|2025-05-26 09:45:00|10330.3|10328.3|10330.1|10328.1|10330.3|10328.3|10330.1|10328.1|37
1748253000000|2025-05-26 09:50:00|||||||||30
1748253300000|2025-05-26 09:55:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|2436
1748253600000|2025-05-26 10:00:00|||||||||111
1748253900000|2025-05-26 10:05:00|10330.3|10328.3|10330.5|10328.5|10330.5|10328.5|10330.3|10328.3|200
1748254200000|2025-05-26 10:10:00|||||||||18
1748254500000|2025-05-26 10:15:00|||||||||713
1748254800000|2025-05-26 10:20:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|434
1748255100000|2025-05-26 10:25:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|89
1748255400000|2025-05-26 10:30:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|316
1748255700000|2025-05-26 10:35:00|10330.3|10328.3|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|1749
1748256000000|2025-05-26 10:40:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|579
1748256300000|2025-05-26 10:45:00|||||||||231
1748256600000|2025-05-26 10:50:00|||||||||229
1748256900000|2025-05-26 10:55:00|||||||||34
1748257200000|2025-05-26 11:00:00|||||||||13
1748257500000|2025-05-26 11:05:00|||||||||12
1748257800000|2025-05-26 11:10:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|105
1748258100000|2025-05-26 11:15:00|||||||||47
1748258400000|2025-05-26 11:20:00|||||||||3
1748258700000|2025-05-26 11:25:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|347
1748259000000|2025-05-26 11:30:00|||||||||324
1748259300000|2025-05-26 11:35:00|||||||||105
1748259600000|2025-05-26 11:40:00|||||||||16
1748259900000|2025-05-26 11:45:00|||||||||16
1748260200000|2025-05-26 11:50:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|508
1748260500000|2025-05-26 11:55:00|||||||||10
1748260800000|2025-05-26 12:00:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|319
1748261100000|2025-05-26 12:05:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|1726
1748261400000|2025-05-26 12:10:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|598
1748261700000|2025-05-26 12:15:00|||||||||142
1748262000000|2025-05-26 12:20:00|||||||||495
1748262300000|2025-05-26 12:25:00|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|10330.1|10328.1|291
1748262600000|2025-05-26 12:30:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|1249
1748262900000|2025-05-26 12:35:00|||||||||77
1748263200000|2025-05-26 12:40:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1383
1748263500000|2025-05-26 12:45:00|10330.7|10328.7|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|6989
1748263800000|2025-05-26 12:50:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|177
1748264100000|2025-05-26 12:55:00|||||||||311
1748264400000|2025-05-26 13:00:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|724
1748264700000|2025-05-26 13:05:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|2311
1748265000000|2025-05-26 13:10:00|||||||||658
1748265300000|2025-05-26 13:15:00|||||||||30
1748265600000|2025-05-26 13:20:00|||||||||133
1748265900000|2025-05-26 13:25:00|||||||||223
1748266200000|2025-05-26 13:30:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|442
1748266500000|2025-05-26 13:35:00|10331.1|10329.1|10331.3|10329.3|10331.3|10329.3|10331.1|10329.1|197
1748266800000|2025-05-26 13:40:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|419
1748267100000|2025-05-26 13:45:00|||||||||75
1748267400000|2025-05-26 13:50:00|||||||||307
1748267700000|2025-05-26 13:55:00|||||||||2854
1748268000000|2025-05-26 14:00:00|||||||||62
1748268300000|2025-05-26 14:05:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|275
1748268600000|2025-05-26 14:10:00|||||||||40
1748268900000|2025-05-26 14:15:00|10331.5|10329.5|10331.3|10329.3|10331.5|10329.5|10331.3|10329.3|192
1748269200000|2025-05-26 14:20:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|154
1748269500000|2025-05-26 14:25:00|||||||||55
1748269800000|2025-05-26 14:30:00|||||||||64
1748270100000|2025-05-26 14:35:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|238
1748270400000|2025-05-26 14:40:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|210
1748270700000|2025-05-26 14:45:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|262
1748271000000|2025-05-26 14:50:00|||||||||55
1748271300000|2025-05-26 14:55:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|703
1748271600000|2025-05-26 15:00:00|||||||||60
1748271900000|2025-05-26 15:05:00|||||||||674
1748272200000|2025-05-26 15:10:00|||||||||29
1748272500000|2025-05-26 15:15:00|||||||||56
1748272800000|2025-05-26 15:20:00|||||||||36
1748273100000|2025-05-26 15:25:00|||||||||44
1748273400000|2025-05-26 15:30:00|||||||||669
1748273700000|2025-05-26 15:35:00|||||||||45
1748274000000|2025-05-26 15:40:00|||||||||23
1748274300000|2025-05-26 15:45:00|||||||||15
1748274600000|2025-05-26 15:50:00|||||||||26
1748274900000|2025-05-26 15:55:00|||||||||62
1748275200000|2025-05-26 16:00:00|||||||||28
1748275500000|2025-05-26 16:05:00|||||||||51
1748275800000|2025-05-26 16:10:00|||||||||98
1748276100000|2025-05-26 16:15:00|||||||||25
1748276400000|2025-05-26 16:20:00|||||||||27
1748276700000|2025-05-26 16:25:00|||||||||35
1748277000000|2025-05-26 16:30:00|||||||||500
1748277300000|2025-05-26 16:35:00|||||||||29
1748277600000|2025-05-26 16:40:00|||||||||7
1748277900000|2025-05-26 16:45:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|343
1748278200000|2025-05-26 16:50:00|||||||||10
1748278500000|2025-05-26 16:55:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|2064
1748296800000|2025-05-26 22:00:00|10331.9|10329.9|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|110
1748297100000|2025-05-26 22:05:00|||||||||24
1748297400000|2025-05-26 22:10:00|||||||||10
1748297700000|2025-05-26 22:15:00|||||||||1967
1748298000000|2025-05-26 22:20:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|83
1748298300000|2025-05-26 22:25:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|90
1748298600000|2025-05-26 22:30:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|43
1748298900000|2025-05-26 22:35:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|50
1748299200000|2025-05-26 22:40:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|78
1748299500000|2025-05-26 22:45:00|||||||||144
1748300100000|2025-05-26 22:55:00|||||||||1
1748300400000|2025-05-26 23:00:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|44
1748300700000|2025-05-26 23:05:00|||||||||293
1748301000000|2025-05-26 23:10:00|||||||||121
1748301300000|2025-05-26 23:15:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|25
1748301600000|2025-05-26 23:20:00|||||||||124
1748301900000|2025-05-26 23:25:00|||||||||10
1748302200000|2025-05-26 23:30:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|463
1748302500000|2025-05-26 23:35:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|3223
1748302800000|2025-05-26 23:40:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|623
1748303100000|2025-05-26 23:45:00|||||||||7
1748303400000|2025-05-26 23:50:00|10331.9|10329.9|10332.1|10330.1|10332.1|10330.1|10331.9|10329.9|62
1748303700000|2025-05-26 23:55:00|10331.9|10329.9|10331.7|10329.7|10331.9|10329.9|10331.7|10329.7|69
1748304000000|2025-05-27 00:00:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|1259
1748304300000|2025-05-27 00:05:00|10331.7|10329.7|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|1690
1748304600000|2025-05-27 00:10:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|408
1748304900000|2025-05-27 00:15:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|1608
1748305200000|2025-05-27 00:20:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|748
1748305500000|2025-05-27 00:25:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|200
1748305800000|2025-05-27 00:30:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.1|10330.1|572
1748306100000|2025-05-27 00:35:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|411
1748306400000|2025-05-27 00:40:00|10331.9|10329.9|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|1021
1748306700000|2025-05-27 00:45:00|10331.7|10329.7|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|186
1748307000000|2025-05-27 00:50:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|2163
1748307300000|2025-05-27 00:55:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|639
1748307600000|2025-05-27 01:00:00|10331.3|10329.3|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|669
1748307900000|2025-05-27 01:05:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|482
1748308200000|2025-05-27 01:10:00|||||||||249
1748308500000|2025-05-27 01:15:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|1199
1748308800000|2025-05-27 01:20:00|10333|10331|10332.8|10330.8|10333|10331|10332.8|10330.8|1858
1748309100000|2025-05-27 01:25:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|560
1748309400000|2025-05-27 01:30:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|1477
1748309700000|2025-05-27 01:35:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|194
1748310000000|2025-05-27 01:40:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|213
1748310300000|2025-05-27 01:45:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|513
1748310600000|2025-05-27 01:50:00|||||||||241
1748310900000|2025-05-27 01:55:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|221
1748311200000|2025-05-27 02:00:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333|10331|469
1748311500000|2025-05-27 02:05:00|||||||||1993
1748311800000|2025-05-27 02:10:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|460
1748312100000|2025-05-27 02:15:00|||||||||797
1748312400000|2025-05-27 02:20:00|||||||||1587
1748312700000|2025-05-27 02:25:00|||||||||282
1748313000000|2025-05-27 02:30:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|369
1748313300000|2025-05-27 02:35:00|10333.2|10331.2|10333|10331|10333.2|10331.2|10332.8|10330.8|2018
1748313600000|2025-05-27 02:40:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|203
1748313900000|2025-05-27 02:45:00|||||||||125
1748314200000|2025-05-27 02:50:00|10333.4|10331.4|10333.2|10331.2|10333.4|10331.4|10333.2|10331.2|839
1748314500000|2025-05-27 02:55:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|5033
1748314800000|2025-05-27 03:00:00|||||||||6527
1748315100000|2025-05-27 03:05:00|||||||||180
1748315400000|2025-05-27 03:10:00|||||||||1332
1748315700000|2025-05-27 03:15:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|161
1748316000000|2025-05-27 03:20:00|||||||||102
1748316300000|2025-05-27 03:25:00|10334|10332|10334|10332|10334|10332|10334|10332|222
1748316600000|2025-05-27 03:30:00|||||||||164
1748316900000|2025-05-27 03:35:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|369
1748317200000|2025-05-27 03:40:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|110
1748317500000|2025-05-27 03:45:00|||||||||764
1748317800000|2025-05-27 03:50:00|10334|10332|10334|10332|10334|10332|10334|10332|709
1748318100000|2025-05-27 03:55:00|10334.2|10332.2|10334|10332|10334.2|10332.2|10334|10332|346
1748318400000|2025-05-27 04:00:00|||||||||108
1748318700000|2025-05-27 04:05:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|1602
1748319000000|2025-05-27 04:10:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|382
1748319300000|2025-05-27 04:15:00|10333.8|10331.8|10333.6|10331.6|10333.8|10331.8|10333.6|10331.6|288
1748319600000|2025-05-27 04:20:00|||||||||1732
1748319900000|2025-05-27 04:25:00|||||||||515
1748320200000|2025-05-27 04:30:00|10334|10332|10334|10332|10334|10332|10334|10332|2372
1748320500000|2025-05-27 04:35:00|||||||||198
1748320800000|2025-05-27 04:40:00|||||||||142
1748321100000|2025-05-27 04:45:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|340
1748321400000|2025-05-27 04:50:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|415
1748321700000|2025-05-27 04:55:00|||||||||131
1748322000000|2025-05-27 05:00:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|1482
1748322300000|2025-05-27 05:05:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|1219
1748322600000|2025-05-27 05:10:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|1044
1748322900000|2025-05-27 05:15:00|10333.6|10331.6|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|1420
1748323200000|2025-05-27 05:20:00|10334.2|10332.2|10334|10332|10334.4|10332.4|10333.6|10331.6|758
1748323500000|2025-05-27 05:25:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10332.8|10330.8|8386
1748323800000|2025-05-27 05:30:00|||||||||79
1748324100000|2025-05-27 05:35:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|693
1748324400000|2025-05-27 05:40:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|1135
1748324700000|2025-05-27 05:45:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|768
1748325000000|2025-05-27 05:50:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|608
1748325300000|2025-05-27 05:55:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10333.2|10331.2|403
1748325600000|2025-05-27 06:00:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|4074
1748325900000|2025-05-27 06:05:00|10334.4|10332.4|10333.2|10331.2|10334.4|10332.4|10333.2|10331.2|465
1748326200000|2025-05-27 06:10:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|1347
1748326500000|2025-05-27 06:15:00|10333|10331|10332.8|10330.8|10333|10331|10332.8|10330.8|253
1748326800000|2025-05-27 06:20:00|10333|10331|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|993
1748327100000|2025-05-27 06:25:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|674
1748327400000|2025-05-27 06:30:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|1234
1748327700000|2025-05-27 06:35:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|1611
1748328000000|2025-05-27 06:40:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|721
1748328300000|2025-05-27 06:45:00|10333.2|10331.2|10333.4|10331.4|10334|10332|10333.2|10331.2|1355
1748328600000|2025-05-27 06:50:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|1124
1748328900000|2025-05-27 06:55:00|10333.2|10331.2|10334|10332|10334|10332|10333.2|10331.2|865
1748329200000|2025-05-27 07:00:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|1415
1748329500000|2025-05-27 07:05:00|10334|10332|10334|10332|10334|10332|10334|10332|487
1748329800000|2025-05-27 07:10:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|1926
1748330100000|2025-05-27 07:15:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|947
1748330400000|2025-05-27 07:20:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|1045
1748330700000|2025-05-27 07:25:00|10334|10332|10334|10332|10334.4|10332.4|10333.2|10331.2|4373
1748331000000|2025-05-27 07:30:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10333.6|10331.6|2307
1748331300000|2025-05-27 07:35:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10333.6|10331.6|858
1748331600000|2025-05-27 07:40:00|10334.2|10332.2|10334.8|10332.8|10334.8|10332.8|10334.2|10332.2|921
1748331900000|2025-05-27 07:45:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|5182
1748332200000|2025-05-27 07:50:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|1165
1748332500000|2025-05-27 07:55:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|1982
1748332800000|2025-05-27 08:00:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334|10332|1052
1748333100000|2025-05-27 08:05:00|10334|10332|10334|10332|10334|10332|10334|10332|3198
1748333400000|2025-05-27 08:10:00|10333.8|10331.8|10334|10332|10334.4|10332.4|10333.8|10331.8|878
1748333700000|2025-05-27 08:15:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|1417
1748334000000|2025-05-27 08:20:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|958
1748334300000|2025-05-27 08:25:00|||||||||1164
1748334600000|2025-05-27 08:30:00|||||||||577
1748334900000|2025-05-27 08:35:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|2158
1748335200000|2025-05-27 08:40:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|2931
1748335500000|2025-05-27 08:45:00|||||||||3792
1748335800000|2025-05-27 08:50:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.2|10331.2|10840
1748336100000|2025-05-27 08:55:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|1449
1748336400000|2025-05-27 09:00:00|||||||||1839
1748336700000|2025-05-27 09:05:00|||||||||1339
1748337000000|2025-05-27 09:10:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|4945
1748337300000|2025-05-27 09:15:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|2530
1748337600000|2025-05-27 09:20:00|||||||||4706
1748337900000|2025-05-27 09:25:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|1597
1748338200000|2025-05-27 09:30:00|10334|10332|10333.6|10331.6|10334|10332|10333.2|10331.2|787
1748338500000|2025-05-27 09:35:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|2749
1748338800000|2025-05-27 09:40:00|10333.2|10331.2|10333.8|10331.8|10333.8|10331.8|10333.2|10331.2|2215
1748339100000|2025-05-27 09:45:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|617
1748339400000|2025-05-27 09:50:00|||||||||599
1748339700000|2025-05-27 09:55:00|||||||||276
1748340000000|2025-05-27 10:00:00|||||||||2729
1748340300000|2025-05-27 10:05:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|8060
1748340600000|2025-05-27 10:10:00|||||||||437
1748340900000|2025-05-27 10:15:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|1902
1748341200000|2025-05-27 10:20:00|||||||||454
1748341500000|2025-05-27 10:25:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|2794
1748341800000|2025-05-27 10:30:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|2878
1748342100000|2025-05-27 10:35:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|2482
1748342400000|2025-05-27 10:40:00|||||||||1347
1748342700000|2025-05-27 10:45:00|10333.8|10331.8|10334|10332|10334|10332|10333.8|10331.8|6195
1748343000000|2025-05-27 10:50:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|964
1748343300000|2025-05-27 10:55:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1399
1748343600000|2025-05-27 11:00:00|||||||||1338
1748343900000|2025-05-27 11:05:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|2636
1748344200000|2025-05-27 11:10:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|9611
1748344500000|2025-05-27 11:15:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|6953
1748344800000|2025-05-27 11:20:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|1543
1748345100000|2025-05-27 11:25:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|2610
1748345400000|2025-05-27 11:30:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|985
1748345700000|2025-05-27 11:35:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10333.6|10331.6|1661
1748346000000|2025-05-27 11:40:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|3203
1748346300000|2025-05-27 11:45:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|3347
1748346600000|2025-05-27 11:50:00|10333.6|10331.6|10334|10332|10334|10332|10333.2|10331.2|11507
1748346900000|2025-05-27 11:55:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|4129
1748347200000|2025-05-27 12:00:00|10334|10332|10333.6|10331.6|10334|10332|10332.8|10330.8|4069
1748347500000|2025-05-27 12:05:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|3630
1748347800000|2025-05-27 12:10:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|5148
1748348100000|2025-05-27 12:15:00|10333.6|10331.6|10334|10332|10334|10332|10333.2|10331.2|32642
1748348400000|2025-05-27 12:20:00|10334.4|10332.4|10331.7|10329.7|10334.4|10332.4|10331.7|10329.7|17871
1748348700000|2025-05-27 12:25:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|9582
1748349000000|2025-05-27 12:30:00|10332.1|10330.1|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|12603
1748349300000|2025-05-27 12:35:00|10331.7|10329.7|10332.8|10330.8|10333.2|10331.2|10331.7|10329.7|37115
1748349600000|2025-05-27 12:40:00|10333.2|10331.2|10334.8|10332.8|10335.2|10333.2|10333.2|10331.2|7710
1748349900000|2025-05-27 12:45:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.4|10331.4|26972
1748350200000|2025-05-27 12:50:00|10334|10332|10333.6|10331.6|10334|10332|10333.2|10331.2|6594
1748350500000|2025-05-27 12:55:00|10334|10332|10333.6|10331.6|10334|10332|10333.2|10331.2|12946
1748350800000|2025-05-27 13:00:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|8412
1748351100000|2025-05-27 13:05:00|10334.8|10332.8|10333.6|10331.6|10334.8|10332.8|10333.6|10331.6|8016
1748351400000|2025-05-27 13:10:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|1625
1748351700000|2025-05-27 13:15:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|6381
1748352000000|2025-05-27 13:20:00|10334|10332|10334.4|10332.4|10335.2|10333.2|10334|10332|3425
1748352300000|2025-05-27 13:25:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|5267
1748352600000|2025-05-27 13:30:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334|10332|49190
1748352900000|2025-05-27 13:35:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|28397
1748353200000|2025-05-27 13:40:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|50080
1748353500000|2025-05-27 13:45:00|10334|10332|10332.8|10330.8|10334|10332|10332.8|10330.8|29518
1748353800000|2025-05-27 13:50:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|54011
1748354100000|2025-05-27 13:55:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|30865
1748354400000|2025-05-27 14:00:00|10331.9|10329.9|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|8987
1748354700000|2025-05-27 14:05:00|10332.4|10330.4|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|4843
1748355000000|2025-05-27 14:10:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|39836
1748355300000|2025-05-27 14:15:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|2367
1748355600000|2025-05-27 14:20:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|15775
1748355900000|2025-05-27 14:25:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|3250
1748356200000|2025-05-27 14:30:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10334|10332|3120
1748356500000|2025-05-27 14:35:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10333.2|10331.2|9551
1748356800000|2025-05-27 14:40:00|10333.6|10331.6|10332.8|10330.8|10334.4|10332.4|10332.8|10330.8|16536
1748357100000|2025-05-27 14:45:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10333.2|10331.2|4242
1748357400000|2025-05-27 14:50:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|8450
1748357700000|2025-05-27 14:55:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|24506
1748358000000|2025-05-27 15:00:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|12878
1748358300000|2025-05-27 15:05:00|10333.2|10331.2|10334|10332|10334|10332|10333.2|10331.2|4218
1748358600000|2025-05-27 15:10:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|1084
1748358900000|2025-05-27 15:15:00|10333.6|10331.6|10334|10332|10334|10332|10333.2|10331.2|26442
1748359200000|2025-05-27 15:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|4766
1748359500000|2025-05-27 15:25:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|56609
1748359800000|2025-05-27 15:30:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|15269
1748360100000|2025-05-27 15:35:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|5459
1748360400000|2025-05-27 15:40:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|2535
1748360700000|2025-05-27 15:45:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|2231
1748361000000|2025-05-27 15:50:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334|10332|8004
1748361300000|2025-05-27 15:55:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|7849
1748361600000|2025-05-27 16:00:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|6583
1748361900000|2025-05-27 16:05:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|6276
1748362200000|2025-05-27 16:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|4035
1748362500000|2025-05-27 16:15:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|22600
1748362800000|2025-05-27 16:20:00|10335.6|10333.6|10336|10334|10336|10334|10335.2|10333.2|3716
1748363100000|2025-05-27 16:25:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|7501
1748363400000|2025-05-27 16:30:00|||||||||3214
1748363700000|2025-05-27 16:35:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10334|10332|8422
1748364000000|2025-05-27 16:40:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10334|10332|4975
1748364300000|2025-05-27 16:45:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|4143
1748364600000|2025-05-27 16:50:00|10333.6|10331.6|10334|10332|10334|10332|10333.2|10331.2|10008
1748364900000|2025-05-27 16:55:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.6|10331.6|23572
1748365200000|2025-05-27 17:00:00|10334|10332|10334.8|10332.8|10335.2|10333.2|10334|10332|2619
1748365500000|2025-05-27 17:05:00|10334.6|10332.6|10334|10332|10334.8|10332.8|10333.6|10331.6|33998
1748365800000|2025-05-27 17:10:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|44887
1748366100000|2025-05-27 17:15:00|||||||||6215
1748366400000|2025-05-27 17:20:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334|10332|7023
1748366700000|2025-05-27 17:25:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|3705
1748367000000|2025-05-27 17:30:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|1720
1748367300000|2025-05-27 17:35:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|4237
1748367600000|2025-05-27 17:40:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|46216
1748367900000|2025-05-27 17:45:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|6978
1748368200000|2025-05-27 17:50:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10334|10332|11174
1748368500000|2025-05-27 17:55:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|8334
1748368800000|2025-05-27 18:00:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.8|10332.8|2109
1748369100000|2025-05-27 18:05:00|||||||||12635
1748369400000|2025-05-27 18:10:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|17057
1748369700000|2025-05-27 18:15:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|1388
1748370000000|2025-05-27 18:20:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1963
1748370300000|2025-05-27 18:25:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1258
1748370600000|2025-05-27 18:30:00|||||||||1088
1748370900000|2025-05-27 18:35:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|5822
1748371200000|2025-05-27 18:40:00|||||||||1869
1748371500000|2025-05-27 18:45:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|1815
1748371800000|2025-05-27 18:50:00|||||||||16239
1748372100000|2025-05-27 18:55:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|15317
1748372400000|2025-05-27 19:00:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|3739
1748372700000|2025-05-27 19:05:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1173
1748373000000|2025-05-27 19:10:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|1159
1748373300000|2025-05-27 19:15:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|3569
1748373600000|2025-05-27 19:20:00|10336.7|10334.7|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|2748
1748373900000|2025-05-27 19:25:00|||||||||1805
1748374200000|2025-05-27 19:30:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|2086
1748374500000|2025-05-27 19:35:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|2005
1748374800000|2025-05-27 19:40:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|7755
1748375100000|2025-05-27 19:45:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|9726
1748375400000|2025-05-27 19:50:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|2566
1748375700000|2025-05-27 19:55:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|3145
1748376000000|2025-05-27 20:00:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|1276
1748376300000|2025-05-27 20:05:00|10334|10332|10334|10332|10334|10332|10334|10332|533
1748376600000|2025-05-27 20:10:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|2569
1748376900000|2025-05-27 20:15:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|1306
1748377200000|2025-05-27 20:20:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|4718
1748377500000|2025-05-27 20:25:00|||||||||455
1748377800000|2025-05-27 20:30:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|2071
1748378100000|2025-05-27 20:35:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|701
1748378400000|2025-05-27 20:40:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1476
1748378700000|2025-05-27 20:45:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1065
1748379000000|2025-05-27 20:50:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|7379
1748379300000|2025-05-27 20:55:00|10334|10332|10334|10332|10334.2|10332.2|10334|10332|1858
1748383200000|2025-05-27 22:00:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334|10332|189
1748383500000|2025-05-27 22:05:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|295
1748383800000|2025-05-27 22:10:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10334|10332|338
1748384100000|2025-05-27 22:15:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.6|10332.6|151
1748384400000|2025-05-27 22:20:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|293
1748384700000|2025-05-27 22:25:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|93
1748385000000|2025-05-27 22:30:00|||||||||128
1748385300000|2025-05-27 22:35:00|10335|10333|10334.8|10332.8|10335|10333|10334.8|10332.8|72
1748385600000|2025-05-27 22:40:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|233
1748385900000|2025-05-27 22:45:00|||||||||3
1748386200000|2025-05-27 22:50:00|||||||||26
1748386500000|2025-05-27 22:55:00|||||||||5
1748386800000|2025-05-27 23:00:00|||||||||9
1748387100000|2025-05-27 23:05:00|||||||||317
1748387400000|2025-05-27 23:10:00|||||||||41
1748387700000|2025-05-27 23:15:00|||||||||20
1748388000000|2025-05-27 23:20:00|10334.6|10332.6|10334.4|10332.4|10334.6|10332.6|10334.4|10332.4|61
1748388300000|2025-05-27 23:25:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|127
1748388600000|2025-05-27 23:30:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|25
1748388900000|2025-05-27 23:35:00|||||||||2
1748389200000|2025-05-27 23:40:00|||||||||141
1748389500000|2025-05-27 23:45:00|||||||||6
1748389800000|2025-05-27 23:50:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|97
1748390100000|2025-05-27 23:55:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|151
1748390400000|2025-05-28 00:00:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|99
1748390700000|2025-05-28 00:05:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|366
1748391000000|2025-05-28 00:10:00|||||||||145
1748391300000|2025-05-28 00:15:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|323
1748391600000|2025-05-28 00:20:00|||||||||148
1748391900000|2025-05-28 00:25:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335|10333|245
1748392200000|2025-05-28 00:30:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|85
1748392500000|2025-05-28 00:35:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|431
1748392800000|2025-05-28 00:40:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1518
1748393100000|2025-05-28 00:45:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|266
1748393400000|2025-05-28 00:50:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|746
1748393700000|2025-05-28 00:55:00|||||||||194
1748394000000|2025-05-28 01:00:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|135
1748394300000|2025-05-28 01:05:00|10334|10332|10334|10332|10334|10332|10334|10332|135
1748394600000|2025-05-28 01:10:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|119
1748394900000|2025-05-28 01:15:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|3182
1748395200000|2025-05-28 01:20:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|200
1748395500000|2025-05-28 01:25:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|340
1748395800000|2025-05-28 01:30:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|506
1748396100000|2025-05-28 01:35:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|518
1748396400000|2025-05-28 01:40:00|||||||||99
1748396700000|2025-05-28 01:45:00|10334|10332|10333.8|10331.8|10334|10332|10333.6|10331.6|121
1748397000000|2025-05-28 01:50:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|5
1748397300000|2025-05-28 01:55:00|||||||||73
1748397600000|2025-05-28 02:00:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|4952
1748397900000|2025-05-28 02:05:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|541
1748398200000|2025-05-28 02:10:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|41
1748398500000|2025-05-28 02:15:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|123
1748398800000|2025-05-28 02:20:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|20
1748399100000|2025-05-28 02:25:00|10333.6|10331.6|10334|10332|10334|10332|10333.2|10331.2|261
1748399400000|2025-05-28 02:30:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.6|10331.6|127
1748399700000|2025-05-28 02:35:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.6|10331.6|64
1748400000000|2025-05-28 02:40:00|10334|10332|10333.8|10331.8|10334|10332|10333.8|10331.8|176
1748400300000|2025-05-28 02:45:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|24
1748400600000|2025-05-28 02:50:00|10333.4|10331.4|10333.2|10331.2|10333.4|10331.4|10333.2|10331.2|12
1748400900000|2025-05-28 02:55:00|||||||||110
1748401200000|2025-05-28 03:00:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|333
1748401500000|2025-05-28 03:05:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|42
1748401800000|2025-05-28 03:10:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|386
1748402100000|2025-05-28 03:15:00|||||||||895
1748402400000|2025-05-28 03:20:00|10333|10331|10332.8|10330.8|10333|10331|10332.8|10330.8|203
1748402700000|2025-05-28 03:25:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|411
1748403000000|2025-05-28 03:30:00|10333|10331|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|538
1748403300000|2025-05-28 03:35:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|241
1748403600000|2025-05-28 03:40:00|||||||||80
1748403900000|2025-05-28 03:45:00|10333|10331|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|346
1748404200000|2025-05-28 03:50:00|||||||||123
1748404500000|2025-05-28 03:55:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|330
1748404800000|2025-05-28 04:00:00|10333|10331|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|416
1748405100000|2025-05-28 04:05:00|10332.8|10330.8|10333|10331|10333.2|10331.2|10332.8|10330.8|72
1748405400000|2025-05-28 04:10:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|484
1748405700000|2025-05-28 04:15:00|10332.6|10330.6|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|566
1748406000000|2025-05-28 04:20:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|558
1748406300000|2025-05-28 04:25:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|1981
1748406600000|2025-05-28 04:30:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|456
1748406900000|2025-05-28 04:35:00|||||||||12
1748407200000|2025-05-28 04:40:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|191
1748407500000|2025-05-28 04:45:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.3|10330.3|38
1748407800000|2025-05-28 04:50:00|||||||||8
1748408100000|2025-05-28 04:55:00|10332.1|10330.1|10332.3|10330.3|10332.4|10330.4|10332.1|10330.1|118
1748408400000|2025-05-28 05:00:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|722
1748408700000|2025-05-28 05:05:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|125
1748409000000|2025-05-28 05:10:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|47
1748409300000|2025-05-28 05:15:00|10332.4|10330.4|10332.3|10330.3|10332.4|10330.4|10332.1|10330.1|138
1748409600000|2025-05-28 05:20:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|68
1748409900000|2025-05-28 05:25:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|159
1748410200000|2025-05-28 05:30:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|108
1748410500000|2025-05-28 05:35:00|10332.3|10330.3|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|299
1748410800000|2025-05-28 05:40:00|||||||||46
1748411100000|2025-05-28 05:45:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|97
1748411400000|2025-05-28 05:50:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|161
1748411700000|2025-05-28 05:55:00|||||||||112
1748412000000|2025-05-28 06:00:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|518
1748412300000|2025-05-28 06:05:00|10333.4|10331.4|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|644
1748412600000|2025-05-28 06:10:00|||||||||15
1748412900000|2025-05-28 06:15:00|10332.6|10330.6|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|614
1748413200000|2025-05-28 06:20:00|10332.6|10330.6|10332.4|10330.4|10332.6|10330.6|10332.4|10330.4|1587
1748413500000|2025-05-28 06:25:00|10332.6|10330.6|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|234
1748413800000|2025-05-28 06:30:00|||||||||27
1748414100000|2025-05-28 06:35:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|2408
1748414400000|2025-05-28 06:40:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|645
1748414700000|2025-05-28 06:45:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|1211
1748415000000|2025-05-28 06:50:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|240
1748415300000|2025-05-28 06:55:00|10333|10331|10333.2|10331.2|10333.6|10331.6|10333|10331|1761
1748415600000|2025-05-28 07:00:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.4|10331.4|517
1748415900000|2025-05-28 07:05:00|10334|10332|10334|10332|10334|10332|10334|10332|2272
1748416200000|2025-05-28 07:10:00|10333.6|10331.6|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|1326
1748416500000|2025-05-28 07:15:00|10334.6|10332.6|10334.4|10332.4|10334.6|10332.6|10334.4|10332.4|1125
1748416800000|2025-05-28 07:20:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|1484
1748417100000|2025-05-28 07:25:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|2117
1748417400000|2025-05-28 07:30:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|306
1748417700000|2025-05-28 07:35:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|3650
1748418000000|2025-05-28 07:40:00|10333.8|10331.8|10334|10332|10334|10332|10333.6|10331.6|808
1748418300000|2025-05-28 07:45:00|10333.8|10331.8|10333.6|10331.6|10334|10332|10333.6|10331.6|1866
1748418600000|2025-05-28 07:50:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10333.2|10331.2|642
1748418900000|2025-05-28 07:55:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|1977
1748419200000|2025-05-28 08:00:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1123
1748419500000|2025-05-28 08:05:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|751
1748419800000|2025-05-28 08:10:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|4498
1748420100000|2025-05-28 08:15:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|434
1748420400000|2025-05-28 08:20:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10333.2|10331.2|634
1748420700000|2025-05-28 08:25:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|1824
1748421000000|2025-05-28 08:30:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|750
1748421300000|2025-05-28 08:35:00|10334.2|10332.2|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|699
1748421600000|2025-05-28 08:40:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|1892
1748421900000|2025-05-28 08:45:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|244
1748422200000|2025-05-28 08:50:00|10334|10332|10334|10332|10334|10332|10334|10332|917
1748422500000|2025-05-28 08:55:00|||||||||209
1748422800000|2025-05-28 09:00:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|455
1748423100000|2025-05-28 09:05:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|1020
1748423400000|2025-05-28 09:10:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|126
1748423700000|2025-05-28 09:15:00|||||||||70
1748424000000|2025-05-28 09:20:00|||||||||1298
1748424300000|2025-05-28 09:25:00|||||||||373
1748424600000|2025-05-28 09:30:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|950
1748424900000|2025-05-28 09:35:00|||||||||312
1748425200000|2025-05-28 09:40:00|10333.8|10331.8|10333.2|10331.2|10334|10332|10333.2|10331.2|1139
1748425500000|2025-05-28 09:45:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1959
1748425800000|2025-05-28 09:50:00|||||||||130
1748426100000|2025-05-28 09:55:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|1287
1748426400000|2025-05-28 10:00:00|10334|10332|10334|10332|10334|10332|10334|10332|688
1748426700000|2025-05-28 10:05:00|||||||||745
1748427000000|2025-05-28 10:10:00|||||||||428
1748427300000|2025-05-28 10:15:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.6|10331.6|875
1748427600000|2025-05-28 10:20:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|4988
1748427900000|2025-05-28 10:25:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|3700
1748428200000|2025-05-28 10:30:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|774
1748428500000|2025-05-28 10:35:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|750
1748428800000|2025-05-28 10:40:00|||||||||2182
1748429100000|2025-05-28 10:45:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|364
1748429400000|2025-05-28 10:50:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|716
1748429700000|2025-05-28 10:55:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|1150
1748430000000|2025-05-28 11:00:00|||||||||437
1748430300000|2025-05-28 11:05:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|658
1748430600000|2025-05-28 11:10:00|||||||||163
1748430900000|2025-05-28 11:15:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|8224
1748431200000|2025-05-28 11:20:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1963
1748431500000|2025-05-28 11:25:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|908
1748431800000|2025-05-28 11:30:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|3850
1748432100000|2025-05-28 11:35:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|2502
1748432400000|2025-05-28 11:40:00|||||||||159
1748432700000|2025-05-28 11:45:00|10333.4|10331.4|10334|10332|10334|10332|10333.2|10331.2|6864
1748433000000|2025-05-28 11:50:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|2484
1748433300000|2025-05-28 11:55:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|2446
1748433600000|2025-05-28 12:00:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|1634
1748433900000|2025-05-28 12:05:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|3083
1748434200000|2025-05-28 12:10:00|10335.8|10333.8|10335.2|10333.2|10336|10334|10334.8|10332.8|5886
1748434500000|2025-05-28 12:15:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.2|10333.2|7227
1748434800000|2025-05-28 12:20:00|10335.2|10333.2|10336|10334|10336|10334|10335.2|10333.2|29327
1748435100000|2025-05-28 12:25:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|1387
1748435400000|2025-05-28 12:30:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|2224
1748435700000|2025-05-28 12:35:00|10336|10334|10334.8|10332.8|10336|10334|10334.8|10332.8|4769
1748436000000|2025-05-28 12:40:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|4441
1748436300000|2025-05-28 12:45:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|7284
1748436600000|2025-05-28 12:50:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|2356
1748436900000|2025-05-28 12:55:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|1457
1748437200000|2025-05-28 13:00:00|10334.8|10332.8|10334|10332|10335.2|10333.2|10334|10332|7358
1748437500000|2025-05-28 13:05:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|1897
1748437800000|2025-05-28 13:10:00|10332.4|10330.4|10331.7|10329.7|10332.8|10330.8|10331.7|10329.7|3286
1748438100000|2025-05-28 13:15:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|987
1748438400000|2025-05-28 13:20:00|10331.7|10329.7|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|7321
1748438700000|2025-05-28 13:25:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|2854
1748439000000|2025-05-28 13:30:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|4945
1748439300000|2025-05-28 13:35:00|10332.1|10330.1|10331.7|10329.7|10332.8|10330.8|10331.7|10329.7|2742
1748439600000|2025-05-28 13:40:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|6260
1748439900000|2025-05-28 13:45:00|10330.5|10328.5|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|2637
1748440200000|2025-05-28 13:50:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|955
1748440500000|2025-05-28 13:55:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|7012
1748440800000|2025-05-28 14:00:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|20090
1748441100000|2025-05-28 14:05:00|10330.5|10328.5|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|21793
1748441400000|2025-05-28 14:10:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|11818
1748441700000|2025-05-28 14:15:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10331.1|10329.1|4470
1748442000000|2025-05-28 14:20:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|1471
1748442300000|2025-05-28 14:25:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|3668
1748442600000|2025-05-28 14:30:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|1640
1748442900000|2025-05-28 14:35:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|2208
1748443200000|2025-05-28 14:40:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|6216
1748443500000|2025-05-28 14:45:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|954
1748443800000|2025-05-28 14:50:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|4075
1748444100000|2025-05-28 14:55:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|1067
1748444400000|2025-05-28 15:00:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|1283
1748444700000|2025-05-28 15:05:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|2094
1748445000000|2025-05-28 15:10:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|2388
1748445300000|2025-05-28 15:15:00|10329.5|10327.5|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|1599
1748445600000|2025-05-28 15:20:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|1277
1748445900000|2025-05-28 15:25:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|5502
1748446200000|2025-05-28 15:30:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|2970
1748446500000|2025-05-28 15:35:00|10329.7|10327.7|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|2548
1748446800000|2025-05-28 15:40:00|10328.5|10326.5|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|10740
1748447100000|2025-05-28 15:45:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.3|10326.3|3372
1748447400000|2025-05-28 15:50:00|10328.3|10326.3|10328.5|10326.5|10328.5|10326.5|10328.3|10326.3|832
1748447700000|2025-05-28 15:55:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|2808
1748448000000|2025-05-28 16:00:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|10171
1748448300000|2025-05-28 16:05:00|10328.5|10326.5|10328.3|10326.3|10328.5|10326.5|10328.1|10326.1|1122
1748448600000|2025-05-28 16:10:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|5681
1748448900000|2025-05-28 16:15:00|10328|10326|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|1825
1748449200000|2025-05-28 16:20:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|33521
1748449500000|2025-05-28 16:25:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327|10325|1135
1748449800000|2025-05-28 16:30:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|1145
1748450100000|2025-05-28 16:35:00|||||||||345
1748450400000|2025-05-28 16:40:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327|10325|902
1748450700000|2025-05-28 16:45:00|10327|10325|10327|10325|10327.8|10325.8|10326.6|10324.6|1707
1748451000000|2025-05-28 16:50:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|850
1748451300000|2025-05-28 16:55:00|||||||||1384
1748451600000|2025-05-28 17:00:00|10327.2|10325.2|10328|10326|10328.1|10326.1|10327.2|10325.2|1497
1748451900000|2025-05-28 17:05:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|2701
1748452200000|2025-05-28 17:10:00|10328.1|10326.1|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|2630
1748452500000|2025-05-28 17:15:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|3334
1748452800000|2025-05-28 17:20:00|10328.1|10326.1|10329.3|10327.3|10329.3|10327.3|10328.1|10326.1|2944
1748453100000|2025-05-28 17:25:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|2507
1748453400000|2025-05-28 17:30:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|485
1748453700000|2025-05-28 17:35:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|538
1748454000000|2025-05-28 17:40:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|693
1748454300000|2025-05-28 17:45:00|10327.4|10325.4|10327|10325|10327.8|10325.8|10327|10325|1075
1748454600000|2025-05-28 17:50:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|988
1748454900000|2025-05-28 17:55:00|10327.4|10325.4|10327.8|10325.8|10328.1|10326.1|10327|10325|1437
1748455200000|2025-05-28 18:00:00|10327.4|10325.4|10328.1|10326.1|10328.9|10326.9|10327.4|10325.4|1161
1748455500000|2025-05-28 18:05:00|10328.3|10326.3|10329.3|10327.3|10329.3|10327.3|10328.1|10326.1|1061
1748455800000|2025-05-28 18:10:00|10329.7|10327.7|10329.1|10327.1|10329.7|10327.7|10328.9|10326.9|933
1748456100000|2025-05-28 18:15:00|10329.3|10327.3|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|628
1748456400000|2025-05-28 18:20:00|10327.8|10325.8|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|846
1748456700000|2025-05-28 18:25:00|10328.5|10326.5|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|977
1748457000000|2025-05-28 18:30:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|2429
1748457300000|2025-05-28 18:35:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|2318
1748457600000|2025-05-28 18:40:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|1038
1748457900000|2025-05-28 18:45:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|2987
1748458200000|2025-05-28 18:50:00|10328.5|10326.5|10328.9|10326.9|10329.7|10327.7|10328.5|10326.5|6157
1748458500000|2025-05-28 18:55:00|10329.3|10327.3|10328.9|10326.9|10329.5|10327.5|10328.9|10326.9|5008
1756193400000|2025-08-26 07:30:00|||||||||9
1756193700000|2025-08-26 07:35:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|959
1756194000000|2025-08-26 07:40:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|3488
1756194300000|2025-08-26 07:45:00|10417.8|10415.8|10418|10416|10418|10416|10417.2|10415.2|1106
1756194600000|2025-08-26 07:50:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|1691
1756194900000|2025-08-26 07:55:00|||||||||1479
1756195200000|2025-08-26 08:00:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|1304
1756195500000|2025-08-26 08:05:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|1956
1756195800000|2025-08-26 08:10:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1673
1756196100000|2025-08-26 08:15:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|3840
1756196400000|2025-08-26 08:20:00|10418.8|10416.8|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|889
1756196700000|2025-08-26 08:25:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|1066
1756197000000|2025-08-26 08:30:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|966
1756197300000|2025-08-26 08:35:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|2653
1756197600000|2025-08-26 08:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|5306
1756197900000|2025-08-26 08:45:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|468
1756198200000|2025-08-26 08:50:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|1524
1756198500000|2025-08-26 08:55:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|2049
1756198800000|2025-08-26 09:00:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|2307
1756199100000|2025-08-26 09:05:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|2096
1756199400000|2025-08-26 09:10:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|1833
1756199700000|2025-08-26 09:15:00|||||||||303
1756200000000|2025-08-26 09:20:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1387
1756200300000|2025-08-26 09:25:00|||||||||618
1756200600000|2025-08-26 09:30:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|2301
1756200900000|2025-08-26 09:35:00|10416.6|10414.6|10416.8|10414.8|10416.8|10414.8|10416.6|10414.6|280
1756201200000|2025-08-26 09:40:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|389
1756201500000|2025-08-26 09:45:00|10417.2|10415.2|10418|10416|10418.4|10416.4|10417.2|10415.2|8860
1756201800000|2025-08-26 09:50:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|4385
1756202100000|2025-08-26 09:55:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|6517
1756202400000|2025-08-26 10:00:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|794
1756202700000|2025-08-26 10:05:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|640
1756203000000|2025-08-26 10:10:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|240
1756203300000|2025-08-26 10:15:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1578
1756203600000|2025-08-26 10:20:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|1364
1756203900000|2025-08-26 10:25:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|1380
1756204200000|2025-08-26 10:30:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|223
1756204500000|2025-08-26 10:35:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|1250
1756204800000|2025-08-26 10:40:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|307
1756205100000|2025-08-26 10:45:00|||||||||826
1756205400000|2025-08-26 10:50:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|3238
1756205700000|2025-08-26 10:55:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418.2|10416.2|1134
1756206000000|2025-08-26 11:00:00|10418|10416|10417.6|10415.6|10418|10416|10417.2|10415.2|1341
1756206300000|2025-08-26 11:05:00|10417.2|10415.2|10418.8|10416.8|10418.8|10416.8|10417.2|10415.2|10648
1756206600000|2025-08-26 11:10:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|28877
1756206900000|2025-08-26 11:15:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|703
1756207200000|2025-08-26 11:20:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|684
1756207500000|2025-08-26 11:25:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|639
1756207800000|2025-08-26 11:30:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|3489
1756208100000|2025-08-26 11:35:00|10418.6|10416.6|10419.6|10417.6|10419.6|10417.6|10418.4|10416.4|44777
1756208400000|2025-08-26 11:40:00|10419.2|10417.2|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|44966
1756208700000|2025-08-26 11:45:00|10419.6|10417.6|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|29777
1756209000000|2025-08-26 11:50:00|10420.5|10418.5|10419.6|10417.6|10420.7|10418.7|10419.6|10417.6|6890
1756209300000|2025-08-26 11:55:00|10419.9|10417.9|10419.6|10417.6|10420.3|10418.3|10419.6|10417.6|8894
1756209600000|2025-08-26 12:00:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|12490
1756209900000|2025-08-26 12:05:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|3090
1756210200000|2025-08-26 12:10:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|10184
1756210500000|2025-08-26 12:15:00|10421.9|10419.9|10420.7|10418.7|10421.9|10419.9|10420.7|10418.7|3370
1756210800000|2025-08-26 12:20:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|12289
1756211100000|2025-08-26 12:25:00|10420.3|10418.3|10420.1|10418.1|10420.3|10418.3|10419.9|10417.9|6263
1756211400000|2025-08-26 12:30:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419|10417|4496
1756211700000|2025-08-26 12:35:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.2|10417.2|17282
1756212000000|2025-08-26 12:40:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10419.9|10417.9|3083
1756212300000|2025-08-26 12:45:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.6|10417.6|2948
1756212600000|2025-08-26 12:50:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|4181
1756212900000|2025-08-26 12:55:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|4426
1756213200000|2025-08-26 13:00:00|10420.3|10418.3|10419.6|10417.6|10421.1|10419.1|10419.6|10417.6|32121
1756213500000|2025-08-26 13:05:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|4926
1756213800000|2025-08-26 13:10:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|4189
1756214100000|2025-08-26 13:15:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|2807
1756214400000|2025-08-26 13:20:00|10419.2|10417.2|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|3475
1756214700000|2025-08-26 13:25:00|10419.2|10417.2|10419.9|10417.9|10420.3|10418.3|10419.2|10417.2|13708
1756215000000|2025-08-26 13:30:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|3825
1756215300000|2025-08-26 13:35:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|5073
1756215600000|2025-08-26 13:40:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|3237
1756215900000|2025-08-26 13:45:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10419.9|10417.9|4278
1756216200000|2025-08-26 13:50:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|4957
1756216500000|2025-08-26 13:55:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|7506
1756216800000|2025-08-26 14:00:00|10420.1|10418.1|10421.1|10419.1|10421.1|10419.1|10419.9|10417.9|3557
1756217100000|2025-08-26 14:05:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|7221
1756217400000|2025-08-26 14:10:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|5251
1756217700000|2025-08-26 14:15:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|9867
1756218000000|2025-08-26 14:20:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|17221
1756218300000|2025-08-26 14:25:00|10422.5|10420.5|10421.9|10419.9|10422.7|10420.7|10421.1|10419.1|60257
1756218600000|2025-08-26 14:30:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|5741
1756218900000|2025-08-26 14:35:00|10421.5|10419.5|10419.6|10417.6|10421.5|10419.5|10419.6|10417.6|5043
1756219200000|2025-08-26 14:40:00|10419.9|10417.9|10419.4|10417.4|10419.9|10417.9|10419.2|10417.2|6276
1756219500000|2025-08-26 14:45:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.2|10417.2|3612
1756219800000|2025-08-26 14:50:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|7798
1756220100000|2025-08-26 14:55:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|10662
1756220400000|2025-08-26 15:00:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|12248
1756220700000|2025-08-26 15:05:00|10421.3|10419.3|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|33308
1756221000000|2025-08-26 15:10:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|10917
1756221300000|2025-08-26 15:15:00|10421.7|10419.7|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|45511
1756221600000|2025-08-26 15:20:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|19280
1756221900000|2025-08-26 15:25:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|8603
1756222200000|2025-08-26 15:30:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|9788
1756222500000|2025-08-26 15:35:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|11272
1756222800000|2025-08-26 15:40:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|6297
1756223100000|2025-08-26 15:45:00|10421.9|10419.9|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|13288
1756223400000|2025-08-26 15:50:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|5195
1756223700000|2025-08-26 15:55:00|10421.9|10419.9|10421.9|10419.9|10422.1|10420.1|10421.5|10419.5|1775
1756224000000|2025-08-26 16:00:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|12311
1756224300000|2025-08-26 16:05:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|2201
1756224600000|2025-08-26 16:10:00|10421.9|10419.9|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|3325
1756224900000|2025-08-26 16:15:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|8283
1756225200000|2025-08-26 16:20:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|54854
1756225500000|2025-08-26 16:25:00|10423.5|10421.5|10423.1|10421.1|10423.9|10421.9|10422.7|10420.7|13918
1756225800000|2025-08-26 16:30:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|21687
1756226100000|2025-08-26 16:35:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|7011
1756226400000|2025-08-26 16:40:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|3451
1756226700000|2025-08-26 16:45:00|10423.3|10421.3|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|2532
1756227000000|2025-08-26 16:50:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|6001
1756227300000|2025-08-26 16:55:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|2633
1756227600000|2025-08-26 17:00:00|10422.3|10420.3|10423.1|10421.1|10424.2|10422.2|10422.1|10420.1|9820
1756227900000|2025-08-26 17:05:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|3942
1756228200000|2025-08-26 17:10:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|48889
1756228500000|2025-08-26 17:15:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|13160
1756228800000|2025-08-26 17:20:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|12956
1756229100000|2025-08-26 17:25:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|5955
1756229400000|2025-08-26 17:30:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|7380
1756229700000|2025-08-26 17:35:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.5|10420.5|8301
1756230000000|2025-08-26 17:40:00|10422.9|10420.9|10423.1|10421.1|10423.1|10421.1|10422.9|10420.9|2614
1756230300000|2025-08-26 17:45:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|3021
1756230600000|2025-08-26 17:50:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|1356
1756230900000|2025-08-26 17:55:00|||||||||1142
1756231200000|2025-08-26 18:00:00|||||||||1882
1756231500000|2025-08-26 18:05:00|||||||||1043
1756231800000|2025-08-26 18:10:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|2638
1756232100000|2025-08-26 18:15:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|22252
1756232400000|2025-08-26 18:20:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|2033
1756232700000|2025-08-26 18:25:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|4514
1756233000000|2025-08-26 18:30:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|1772
1756233300000|2025-08-26 18:35:00|||||||||3912
1756233600000|2025-08-26 18:40:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1131
1756233900000|2025-08-26 18:45:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|13686
1756234200000|2025-08-26 18:50:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|1798
1756234500000|2025-08-26 18:55:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|7811
1756234800000|2025-08-26 19:00:00|10424.2|10422.2|10424.6|10422.6|10425|10423|10424.2|10422.2|35224
1756235100000|2025-08-26 19:05:00|10424.8|10422.8|10425|10423|10425|10423|10424.6|10422.6|955
1756235400000|2025-08-26 19:10:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|428
1756235700000|2025-08-26 19:15:00|||||||||1047
1756236000000|2025-08-26 19:20:00|||||||||834
1756236300000|2025-08-26 19:25:00|10424.4|10422.4|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|3545
1756236600000|2025-08-26 19:30:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|1840
1756236900000|2025-08-26 19:35:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|2278
1756237200000|2025-08-26 19:40:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|2590
1756237500000|2025-08-26 19:45:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|10193
1756237800000|2025-08-26 19:50:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|1418
1756238100000|2025-08-26 19:55:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|4381
1756238400000|2025-08-26 20:00:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|3831
1756238700000|2025-08-26 20:05:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|332
1756239000000|2025-08-26 20:10:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|983
1756239300000|2025-08-26 20:15:00|||||||||422
1756239600000|2025-08-26 20:20:00|10423.3|10421.3|10423.1|10421.1|10423.3|10421.3|10422.7|10420.7|2805
1756239900000|2025-08-26 20:25:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|987
1756240200000|2025-08-26 20:30:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1518
1756240500000|2025-08-26 20:35:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|3597
1756240800000|2025-08-26 20:40:00|10423.3|10421.3|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|933
1756241100000|2025-08-26 20:45:00|||||||||1452
1756241400000|2025-08-26 20:50:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|1012
1756241700000|2025-08-26 20:55:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|3871
1756245600000|2025-08-26 22:00:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|6250
1756245900000|2025-08-26 22:05:00|||||||||17
1756246200000|2025-08-26 22:10:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|716
1756246500000|2025-08-26 22:15:00|||||||||10
1756246800000|2025-08-26 22:20:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|201
1756247100000|2025-08-26 22:25:00|10423.7|10421.7|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|86
1756247400000|2025-08-26 22:30:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|184
1756247700000|2025-08-26 22:35:00|10423.7|10421.7|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|199
1756248000000|2025-08-26 22:40:00|||||||||137
1756248300000|2025-08-26 22:45:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|571
1756248600000|2025-08-26 22:50:00|10423.5|10421.5|10423.7|10421.7|10423.9|10421.9|10423.5|10421.5|83
1756248900000|2025-08-26 22:55:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|4
1756249200000|2025-08-26 23:00:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|626
1756249500000|2025-08-26 23:05:00|||||||||3
1756249800000|2025-08-26 23:10:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|170
1756250100000|2025-08-26 23:15:00|||||||||28
1756250400000|2025-08-26 23:20:00|10423.3|10421.3|10423.5|10421.5|10423.5|10421.5|10423.3|10421.3|131
1756250700000|2025-08-26 23:25:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|7
1756251300000|2025-08-26 23:35:00|10423.3|10421.3|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|254
1756251600000|2025-08-26 23:40:00|10423.3|10421.3|10423.1|10421.1|10423.3|10421.3|10423.1|10421.1|73
1756251900000|2025-08-26 23:45:00|10422.9|10420.9|10421.9|10419.9|10423.1|10421.1|10421.9|10419.9|695
1756252200000|2025-08-26 23:50:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|245
1756252500000|2025-08-26 23:55:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|586
1756252800000|2025-08-27 00:00:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|714
1756253100000|2025-08-27 00:05:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.5|10420.5|712
1756253400000|2025-08-27 00:10:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|438
1756253700000|2025-08-27 00:15:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|81
1756254000000|2025-08-27 00:20:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|421
1756254300000|2025-08-27 00:25:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|758
1756254600000|2025-08-27 00:30:00|||||||||62
1756254900000|2025-08-27 00:35:00|10421.7|10419.7|10421.5|10419.5|10421.7|10419.7|10421.5|10419.5|568
1756255200000|2025-08-27 00:40:00|||||||||2794
1756255500000|2025-08-27 00:45:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|552
1756255800000|2025-08-27 00:50:00|10421.1|10419.1|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|1843
1756256100000|2025-08-27 00:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|508
1756256400000|2025-08-27 01:00:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|291
1756256700000|2025-08-27 01:05:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|155
1756257000000|2025-08-27 01:10:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|610
1756257300000|2025-08-27 01:15:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|992
1756257600000|2025-08-27 01:20:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|198
1756257900000|2025-08-27 01:25:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|426
1756258200000|2025-08-27 01:30:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|459
1756258500000|2025-08-27 01:35:00|||||||||59
1756258800000|2025-08-27 01:40:00|10422.1|10420.1|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|116
1756259100000|2025-08-27 01:45:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|200
1756259400000|2025-08-27 01:50:00|10422.1|10420.1|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|70
1756259700000|2025-08-27 01:55:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1940
1756260000000|2025-08-27 02:00:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|412
1756260300000|2025-08-27 02:05:00|10421.3|10419.3|10421.1|10419.1|10421.3|10419.3|10421.1|10419.1|132
1756260600000|2025-08-27 02:10:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.3|10419.3|148
1756260900000|2025-08-27 02:15:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|298
1756261200000|2025-08-27 02:20:00|||||||||54
1756261500000|2025-08-27 02:25:00|||||||||89
1756261800000|2025-08-27 02:30:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|143
1756262100000|2025-08-27 02:35:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|717
1756262400000|2025-08-27 02:40:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|791
1756262700000|2025-08-27 02:45:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|537
1756263000000|2025-08-27 02:50:00|||||||||151
1756263300000|2025-08-27 02:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|729
1756263600000|2025-08-27 03:00:00|||||||||205
1756263900000|2025-08-27 03:05:00|||||||||56
1756264200000|2025-08-27 03:10:00|||||||||52
1756264500000|2025-08-27 03:15:00|||||||||63
1756264800000|2025-08-27 03:20:00|||||||||190
1756265100000|2025-08-27 03:25:00|||||||||121
1756265400000|2025-08-27 03:30:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|352
1756265700000|2025-08-27 03:35:00|||||||||65
1756266000000|2025-08-27 03:40:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|168
1756266300000|2025-08-27 03:45:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|1185
1756266600000|2025-08-27 03:50:00|||||||||288
1756266900000|2025-08-27 03:55:00|||||||||1772
1756267200000|2025-08-27 04:00:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|604
1756267500000|2025-08-27 04:05:00|||||||||128
1756267800000|2025-08-27 04:10:00|||||||||499
1756268100000|2025-08-27 04:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|235
1756268400000|2025-08-27 04:20:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|290
1756268700000|2025-08-27 04:25:00|||||||||158
1756269000000|2025-08-27 04:30:00|||||||||404
1756269300000|2025-08-27 04:35:00|||||||||444
1756269600000|2025-08-27 04:40:00|||||||||175
1756269900000|2025-08-27 04:45:00|||||||||62
1756270200000|2025-08-27 04:50:00|||||||||222
1756270500000|2025-08-27 04:55:00|||||||||200
1756270800000|2025-08-27 05:00:00|||||||||18
1756271100000|2025-08-27 05:05:00|||||||||330
1756271400000|2025-08-27 05:10:00|||||||||335
1756271700000|2025-08-27 05:15:00|||||||||76
1756272000000|2025-08-27 05:20:00|||||||||63
1756272300000|2025-08-27 05:25:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|453
1756272600000|2025-08-27 05:30:00|||||||||875
1756272900000|2025-08-27 05:35:00|||||||||1351
1756273200000|2025-08-27 05:40:00|||||||||425
1756273500000|2025-08-27 05:45:00|||||||||2072
1756273800000|2025-08-27 05:50:00|||||||||114
1756274100000|2025-08-27 05:55:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1363
1756274400000|2025-08-27 06:00:00|10420.7|10418.7|10420.9|10418.9|10421.1|10419.1|10420.7|10418.7|945
1756274700000|2025-08-27 06:05:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|442
1756275000000|2025-08-27 06:10:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|482
1756275300000|2025-08-27 06:15:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|1301
1756275600000|2025-08-27 06:20:00|||||||||385
1756275900000|2025-08-27 06:25:00|||||||||1437
1756276200000|2025-08-27 06:30:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|3000
1756276500000|2025-08-27 06:35:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|2142
1756276800000|2025-08-27 06:40:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1806
1756277100000|2025-08-27 06:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1698
1756277400000|2025-08-27 06:50:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|300
1756277700000|2025-08-27 06:55:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|493
1756278000000|2025-08-27 07:00:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|1021
1756278300000|2025-08-27 07:05:00|||||||||1186
1756278600000|2025-08-27 07:10:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|2055
1756278900000|2025-08-27 07:15:00|||||||||921
1756279200000|2025-08-27 07:20:00|||||||||867
1756279500000|2025-08-27 07:25:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|1289
1756279800000|2025-08-27 07:30:00|||||||||623
1756280100000|2025-08-27 07:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1727
1756280400000|2025-08-27 07:40:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|1309
1756280700000|2025-08-27 07:45:00|10422.3|10420.3|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|1605
1756281000000|2025-08-27 07:50:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1091
1756281300000|2025-08-27 07:55:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1566
1756281600000|2025-08-27 08:00:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1514
1756281900000|2025-08-27 08:05:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1057
1756282200000|2025-08-27 08:10:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1072
1756282500000|2025-08-27 08:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|1763
1756282800000|2025-08-27 08:20:00|||||||||1778
1756283100000|2025-08-27 08:25:00|||||||||991
1756283400000|2025-08-27 08:30:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1398
1756283700000|2025-08-27 08:35:00|||||||||495
1756284000000|2025-08-27 08:40:00|||||||||957
1756284300000|2025-08-27 08:45:00|||||||||625
1756284600000|2025-08-27 08:50:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|801
1756284900000|2025-08-27 08:55:00|||||||||2547
1756285200000|2025-08-27 09:00:00|||||||||1545
1756285500000|2025-08-27 09:05:00|||||||||1569
1756285800000|2025-08-27 09:10:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1430
1756286100000|2025-08-27 09:15:00|||||||||665
1756286400000|2025-08-27 09:20:00|||||||||830
1756286700000|2025-08-27 09:25:00|||||||||400
1756287000000|2025-08-27 09:30:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|689
1756287300000|2025-08-27 09:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|6652
1756287600000|2025-08-27 09:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|989
1756287900000|2025-08-27 09:45:00|10421.7|10419.7|10421.5|10419.5|10421.7|10419.7|10421.5|10419.5|1841
1756288200000|2025-08-27 09:50:00|||||||||2965
1756288500000|2025-08-27 09:55:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1897
1756288800000|2025-08-27 10:00:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|304
1756289100000|2025-08-27 10:05:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|807
1756289400000|2025-08-27 10:10:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|543
1756289700000|2025-08-27 10:15:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|1727
1756290000000|2025-08-27 10:20:00|||||||||413
1756290300000|2025-08-27 10:25:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1230
1756290600000|2025-08-27 10:30:00|||||||||627
1756290900000|2025-08-27 10:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|1621
1756291200000|2025-08-27 10:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|443
1756291500000|2025-08-27 10:45:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|1399
1756291800000|2025-08-27 10:50:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|663
1756292100000|2025-08-27 10:55:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|3478
1756292400000|2025-08-27 11:00:00|||||||||343
1756292700000|2025-08-27 11:05:00|10420.9|10418.9|10421.5|10419.5|10421.5|10419.5|10420.9|10418.9|939
1756293000000|2025-08-27 11:10:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|769
1756293300000|2025-08-27 11:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|4796
1756293600000|2025-08-27 11:20:00|||||||||15734
1756293900000|2025-08-27 11:25:00|||||||||1382
1756294200000|2025-08-27 11:30:00|10421.1|10419.1|10422.3|10420.3|10422.3|10420.3|10421.1|10419.1|1347
1756294500000|2025-08-27 11:35:00|||||||||605
1756294800000|2025-08-27 11:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|1365
1756295100000|2025-08-27 11:45:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|441
1756295400000|2025-08-27 11:50:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|6346
1756295700000|2025-08-27 11:55:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|15455
1756296000000|2025-08-27 12:00:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|1793
1756296300000|2025-08-27 12:05:00|10422.7|10420.7|10423.1|10421.1|10423.9|10421.9|10422.7|10420.7|13194
1756296600000|2025-08-27 12:10:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|2170
1756296900000|2025-08-27 12:15:00|10422.7|10420.7|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|3990
1756297200000|2025-08-27 12:20:00|10423.9|10421.9|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|6210
1756297500000|2025-08-27 12:25:00|10423.5|10421.5|10421.9|10419.9|10423.5|10421.5|10421.9|10419.9|9533
1756297800000|2025-08-27 12:30:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|5650
1756298100000|2025-08-27 12:35:00|10421.9|10419.9|10422.3|10420.3|10422.7|10420.7|10421.5|10419.5|1723
1756298400000|2025-08-27 12:40:00|10421.9|10419.9|10422.7|10420.7|10423.1|10421.1|10421.9|10419.9|7731
1756298700000|2025-08-27 12:45:00|10422.3|10420.3|10423.9|10421.9|10423.9|10421.9|10421.9|10419.9|5905
1756299000000|2025-08-27 12:50:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|6309
1756299300000|2025-08-27 12:55:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|4556
1756299600000|2025-08-27 13:00:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|2941
1756299900000|2025-08-27 13:05:00|10422.7|10420.7|10423.5|10421.5|10423.9|10421.9|10422.7|10420.7|3893
1756300200000|2025-08-27 13:10:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|1918
1756300500000|2025-08-27 13:15:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|2113
1756300800000|2025-08-27 13:20:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|2020
1756301100000|2025-08-27 13:25:00|10423.9|10421.9|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|3233
1756301400000|2025-08-27 13:30:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|7640
1756301700000|2025-08-27 13:35:00|10422.9|10420.9|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|8598
1756302000000|2025-08-27 13:40:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|8237
1756302300000|2025-08-27 13:45:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|5187
1756302600000|2025-08-27 13:50:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|26274
1756302900000|2025-08-27 13:55:00|10423.9|10421.9|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|9851
1756303200000|2025-08-27 14:00:00|10423.5|10421.5|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|2371
1756303500000|2025-08-27 14:05:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|2010
1756303800000|2025-08-27 14:10:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.3|10420.3|3229
1756304100000|2025-08-27 14:15:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|4966
1756304400000|2025-08-27 14:20:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|28896
1756304700000|2025-08-27 14:25:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|6201
1756305000000|2025-08-27 14:30:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|14946
1756305300000|2025-08-27 14:35:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|2450
1756305600000|2025-08-27 14:40:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|5270
1756305900000|2025-08-27 14:45:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|3594
1756306200000|2025-08-27 14:50:00|||||||||3471
1756306500000|2025-08-27 14:55:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|3534
1756306800000|2025-08-27 15:00:00|10423.9|10421.9|10424.6|10422.6|10424.6|10422.6|10423.9|10421.9|2939
1756307100000|2025-08-27 15:05:00|10425|10423|10424.6|10422.6|10425|10423|10424.2|10422.2|2840
1756307400000|2025-08-27 15:10:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|2403
1756307700000|2025-08-27 15:15:00|10425|10423|10425.4|10423.4|10425.8|10423.8|10425|10423|8148
1756308000000|2025-08-27 15:20:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|3535
1756308300000|2025-08-27 15:25:00|10425.4|10423.4|10425|10423|10425.8|10423.8|10425|10423|2115
1756308600000|2025-08-27 15:30:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|3639
1756308900000|2025-08-27 15:35:00|10425|10423|10425|10423|10425.4|10423.4|10424.6|10422.6|3561
1756309200000|2025-08-27 15:40:00|||||||||740
1756309500000|2025-08-27 15:45:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|1831
1756309800000|2025-08-27 15:50:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|4912
1756310100000|2025-08-27 15:55:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|1877
1756310400000|2025-08-27 16:00:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|1661
1756310700000|2025-08-27 16:05:00|||||||||881
1756311000000|2025-08-27 16:10:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|688
1756311300000|2025-08-27 16:15:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|387
1756311600000|2025-08-27 16:20:00|10424.6|10422.6|10425|10423|10425.4|10423.4|10424.6|10422.6|1973
1756311900000|2025-08-27 16:25:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|1304
1756312200000|2025-08-27 16:30:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|30194
1756312500000|2025-08-27 16:35:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|2678
1756312800000|2025-08-27 16:40:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|1894
1756313100000|2025-08-27 16:45:00|10427|10425|10427.8|10425.8|10427.8|10425.8|10427|10425|2274
1756313400000|2025-08-27 16:50:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|7177
1756313700000|2025-08-27 16:55:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|7475
1756314000000|2025-08-27 17:00:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427|10425|3859
1756314300000|2025-08-27 17:05:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1091
1756314600000|2025-08-27 17:10:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1625
1756314900000|2025-08-27 17:15:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|2218
1756315200000|2025-08-27 17:20:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|2031
1756315500000|2025-08-27 17:25:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|5890
1756315800000|2025-08-27 17:30:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|412
1756316100000|2025-08-27 17:35:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|1234
1756316400000|2025-08-27 17:40:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1280
1756316700000|2025-08-27 17:45:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|3504
1756317000000|2025-08-27 17:50:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|4593
1756317300000|2025-08-27 17:55:00|10428.5|10426.5|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|8762
1756317600000|2025-08-27 18:00:00|10429.7|10427.7|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|1859
1756317900000|2025-08-27 18:05:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|6320
1756318200000|2025-08-27 18:10:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|4131
1756318500000|2025-08-27 18:15:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|884
1756318800000|2025-08-27 18:20:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|808
1756319100000|2025-08-27 18:25:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|1071
1756319400000|2025-08-27 18:30:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|1183
1756319700000|2025-08-27 18:35:00|||||||||814
1756320000000|2025-08-27 18:40:00|||||||||638
1756320300000|2025-08-27 18:45:00|||||||||1905
1756320600000|2025-08-27 18:50:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|2814
1756320900000|2025-08-27 18:55:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|3050
1756321200000|2025-08-27 19:00:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|3021
1756321500000|2025-08-27 19:05:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|5190
1756321800000|2025-08-27 19:10:00|||||||||1063
1756322100000|2025-08-27 19:15:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|5746
1756322400000|2025-08-27 19:20:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|5861
1756322700000|2025-08-27 19:25:00|||||||||580
1756323000000|2025-08-27 19:30:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|1478
1756323300000|2025-08-27 19:35:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|1348
1756323600000|2025-08-27 19:40:00|||||||||1473
1756323900000|2025-08-27 19:45:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|5061
1756324200000|2025-08-27 19:50:00|||||||||1678
1756324500000|2025-08-27 19:55:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|15520
1756324800000|2025-08-27 20:00:00|10430.1|10428.1|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|4383
1756325100000|2025-08-27 20:05:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|1128
1756325400000|2025-08-27 20:10:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|2158
1756325700000|2025-08-27 20:15:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|3155
1756326000000|2025-08-27 20:20:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1910
1756326300000|2025-08-27 20:25:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1983
1756326600000|2025-08-27 20:30:00|10430.1|10428.1|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|2078
1756326900000|2025-08-27 20:35:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1340
1756327200000|2025-08-27 20:40:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|873
1756327500000|2025-08-27 20:45:00|10430.1|10428.1|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|3797
1756327800000|2025-08-27 20:50:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1374
1756328100000|2025-08-27 20:55:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|2116
1756332000000|2025-08-27 22:00:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|36
1756332300000|2025-08-27 22:05:00|||||||||304
1756332600000|2025-08-27 22:10:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|9
1756332900000|2025-08-27 22:15:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|19
1756333200000|2025-08-27 22:20:00|||||||||199
1756333500000|2025-08-27 22:25:00|||||||||2
1756333800000|2025-08-27 22:30:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|802
1756334100000|2025-08-27 22:35:00|||||||||2229
1756334400000|2025-08-27 22:40:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|534
1756334700000|2025-08-27 22:45:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|534
1756335000000|2025-08-27 22:50:00|||||||||7
1756335300000|2025-08-27 22:55:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|195
1756335600000|2025-08-27 23:00:00|||||||||112
1756335900000|2025-08-27 23:05:00|||||||||150
1756336200000|2025-08-27 23:10:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|72
1756336500000|2025-08-27 23:15:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|844
1756336800000|2025-08-27 23:20:00|||||||||18
1756337100000|2025-08-27 23:25:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|498
1756337400000|2025-08-27 23:30:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|250
1756337700000|2025-08-27 23:35:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|359
1756338000000|2025-08-27 23:40:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|363
1756338300000|2025-08-27 23:45:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|1555
1756338600000|2025-08-27 23:50:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|241
1756338900000|2025-08-27 23:55:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|493
1756339200000|2025-08-28 00:00:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|725
1756339500000|2025-08-28 00:05:00|10429.7|10427.7|10429.3|10427.3|10429.9|10427.9|10429.3|10427.3|685
1756339800000|2025-08-28 00:10:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|1217
1756340100000|2025-08-28 00:15:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|182
1756340400000|2025-08-28 00:20:00|||||||||546
1756340700000|2025-08-28 00:25:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|78
1756341000000|2025-08-28 00:30:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|47
1756341300000|2025-08-28 00:35:00|||||||||58
1756341600000|2025-08-28 00:40:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|210
1756341900000|2025-08-28 00:45:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1297
1756342200000|2025-08-28 00:50:00|||||||||319
1756342500000|2025-08-28 00:55:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|943
1756342800000|2025-08-28 01:00:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|1683
1756343100000|2025-08-28 01:05:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|393
1756343400000|2025-08-28 01:10:00|||||||||302
1756343700000|2025-08-28 01:15:00|||||||||198
1756344000000|2025-08-28 01:20:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|650
1756344300000|2025-08-28 01:25:00|||||||||60
1756344600000|2025-08-28 01:30:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|305
1756344900000|2025-08-28 01:35:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|185
1756345200000|2025-08-28 01:40:00|||||||||2394
1756345500000|2025-08-28 01:45:00|||||||||552
1756345800000|2025-08-28 01:50:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|2722
1756346100000|2025-08-28 01:55:00|||||||||131
1756346400000|2025-08-28 02:00:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|284
1756346700000|2025-08-28 02:05:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|3530
1756347000000|2025-08-28 02:10:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|885
1756347300000|2025-08-28 02:15:00|||||||||146
1756347600000|2025-08-28 02:20:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|445
1756347900000|2025-08-28 02:25:00|||||||||884
1756348200000|2025-08-28 02:30:00|||||||||336
1756348500000|2025-08-28 02:35:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|308
1756348800000|2025-08-28 02:40:00|||||||||183
1756349100000|2025-08-28 02:45:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|579
1756349400000|2025-08-28 02:50:00|||||||||245
1756349700000|2025-08-28 02:55:00|||||||||231
1756350000000|2025-08-28 03:00:00|||||||||14
1756350300000|2025-08-28 03:05:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|437
1756350600000|2025-08-28 03:10:00|||||||||1000
1756350900000|2025-08-28 03:15:00|||||||||64
1756351200000|2025-08-28 03:20:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|293
1756351500000|2025-08-28 03:25:00|||||||||109
1756351800000|2025-08-28 03:30:00|||||||||44
1756352100000|2025-08-28 03:35:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|243
1756352400000|2025-08-28 03:40:00|||||||||44
1756353000000|2025-08-28 03:50:00|||||||||17
1756353300000|2025-08-28 03:55:00|||||||||274
1756353600000|2025-08-28 04:00:00|||||||||3301
1756353900000|2025-08-28 04:05:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|412
1756354200000|2025-08-28 04:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|179
1756354500000|2025-08-28 04:15:00|||||||||3
1756354800000|2025-08-28 04:20:00|||||||||491
1756355100000|2025-08-28 04:25:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|489
1756355400000|2025-08-28 04:30:00|||||||||28
1756355700000|2025-08-28 04:35:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|187
1756356000000|2025-08-28 04:40:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|387
1756356300000|2025-08-28 04:45:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|460
1756356900000|2025-08-28 04:55:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|109
1756357200000|2025-08-28 05:00:00|||||||||465
1756357500000|2025-08-28 05:05:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|177
1756357800000|2025-08-28 05:10:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|226
1756358100000|2025-08-28 05:15:00|||||||||3
1756358400000|2025-08-28 05:20:00|||||||||406
1756358700000|2025-08-28 05:25:00|||||||||190
1756359000000|2025-08-28 05:30:00|||||||||6
1756359300000|2025-08-28 05:35:00|||||||||87
1756359600000|2025-08-28 05:40:00|10430.3|10428.3|10429.3|10427.3|10430.3|10428.3|10429.3|10427.3|2759
1756359900000|2025-08-28 05:45:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|1552
1756360200000|2025-08-28 05:50:00|||||||||24
1756360500000|2025-08-28 05:55:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|291
1756360800000|2025-08-28 06:00:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|718
1756361100000|2025-08-28 06:05:00|||||||||140
1756361400000|2025-08-28 06:10:00|10429.7|10427.7|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|247
1756361700000|2025-08-28 06:15:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|743
1756362000000|2025-08-28 06:20:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|915
1756362300000|2025-08-28 06:25:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|314
1756362600000|2025-08-28 06:30:00|||||||||57
1756362900000|2025-08-28 06:35:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|2609
1756363200000|2025-08-28 06:40:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|55
1756363500000|2025-08-28 06:45:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|744
1756363800000|2025-08-28 06:50:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|901
1756364100000|2025-08-28 06:55:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|580
1756364400000|2025-08-28 07:00:00|10429.7|10427.7|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|1790
1756364700000|2025-08-28 07:05:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1223
1756365000000|2025-08-28 07:10:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|199
1756365300000|2025-08-28 07:15:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|958
1756365600000|2025-08-28 07:20:00|||||||||264
1756365900000|2025-08-28 07:25:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|706
1756366200000|2025-08-28 07:30:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|1617
1756366500000|2025-08-28 07:35:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|675
1756366800000|2025-08-28 07:40:00|||||||||134
1756367100000|2025-08-28 07:45:00|||||||||808
1756367400000|2025-08-28 07:50:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|1139
1756367700000|2025-08-28 07:55:00|||||||||1506
1756368000000|2025-08-28 08:00:00|||||||||225
1756368300000|2025-08-28 08:05:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|546
1756368600000|2025-08-28 08:10:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|2623
1756368900000|2025-08-28 08:15:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1201
1756369200000|2025-08-28 08:20:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|1031
1756369500000|2025-08-28 08:25:00|10430.1|10428.1|10429.3|10427.3|10430.1|10428.1|10428.9|10426.9|2647
1756369800000|2025-08-28 08:30:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1357
1756370100000|2025-08-28 08:35:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|649
1756370400000|2025-08-28 08:40:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|840
1756370700000|2025-08-28 08:45:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|446
1756371000000|2025-08-28 08:50:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|452
1756371300000|2025-08-28 08:55:00|||||||||224
1756371600000|2025-08-28 09:00:00|||||||||1151
1756371900000|2025-08-28 09:05:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|382
1756372200000|2025-08-28 09:10:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1290
1756372500000|2025-08-28 09:15:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1115
1756372800000|2025-08-28 09:20:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|1388
1756373100000|2025-08-28 09:25:00|||||||||74
1756373400000|2025-08-28 09:30:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|927
1756373700000|2025-08-28 09:35:00|||||||||110
1756374000000|2025-08-28 09:40:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|496
1756374300000|2025-08-28 09:45:00|||||||||117
1756374600000|2025-08-28 09:50:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|290
1756374900000|2025-08-28 09:55:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|567
1756375200000|2025-08-28 10:00:00|||||||||99
1756375500000|2025-08-28 10:05:00|||||||||89
1756375800000|2025-08-28 10:10:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|276
1756376100000|2025-08-28 10:15:00|10429.1|10427.1|10428.9|10426.9|10429.1|10427.1|10428.9|10426.9|401
1756376400000|2025-08-28 10:20:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|199
1756376700000|2025-08-28 10:25:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|954
1756377000000|2025-08-28 10:30:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|397
1756377300000|2025-08-28 10:35:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|510
1756377600000|2025-08-28 10:40:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|164
1756377900000|2025-08-28 10:45:00|||||||||135
1756378200000|2025-08-28 10:50:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|488
1756378500000|2025-08-28 10:55:00|||||||||193
1756378800000|2025-08-28 11:00:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|401
1756379100000|2025-08-28 11:05:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|1410
1756379400000|2025-08-28 11:10:00|||||||||1392
1756379700000|2025-08-28 11:15:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|1354
1756380000000|2025-08-28 11:20:00|||||||||147
1756380300000|2025-08-28 11:25:00|||||||||2244
1756380600000|2025-08-28 11:30:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|582
1756380900000|2025-08-28 11:35:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|411
1756381200000|2025-08-28 11:40:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1940
1756381500000|2025-08-28 11:45:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1503
1756381800000|2025-08-28 11:50:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|938
1756382100000|2025-08-28 11:55:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|1638
1756382400000|2025-08-28 12:00:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|1968
1756382700000|2025-08-28 12:05:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1291
1756383000000|2025-08-28 12:10:00|10427.6|10425.6|10427|10425|10427.6|10425.6|10427|10425|3022
1756383300000|2025-08-28 12:15:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1579
1756383600000|2025-08-28 12:20:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|7896
1756383900000|2025-08-28 12:25:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|3212
1756384200000|2025-08-28 12:30:00|10426.4|10424.4|10425.4|10423.4|10427|10425|10425|10423|6770
1756384500000|2025-08-28 12:35:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425|10423|2986
1756384800000|2025-08-28 12:40:00|10425.2|10423.2|10426.6|10424.6|10426.6|10424.6|10425|10423|1762
1756385100000|2025-08-28 12:45:00|10427|10425|10425.8|10423.8|10427|10425|10425.8|10423.8|11003
1756385400000|2025-08-28 12:50:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10424.6|10422.6|1993
1756385700000|2025-08-28 12:55:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10424.2|10422.2|4751
1756386000000|2025-08-28 13:00:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10423.5|10421.5|5433
1756386300000|2025-08-28 13:05:00|10425|10423|10424.2|10422.2|10425|10423|10423.9|10421.9|2567
1756386600000|2025-08-28 13:10:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|5546
1756386900000|2025-08-28 13:15:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1606
1756387200000|2025-08-28 13:20:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|1543
1756387500000|2025-08-28 13:25:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|2983
1756387800000|2025-08-28 13:30:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|3622
1756388100000|2025-08-28 13:35:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|2712
1756388400000|2025-08-28 13:40:00|10423.1|10421.1|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|2471
1756388700000|2025-08-28 13:45:00|10423.9|10421.9|10424.6|10422.6|10424.6|10422.6|10423.5|10421.5|3703
1756389000000|2025-08-28 13:50:00|10425|10423|10426.2|10424.2|10426.2|10424.2|10425|10423|8150
1756389300000|2025-08-28 13:55:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|6947
1756389600000|2025-08-28 14:00:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|3472
1756389900000|2025-08-28 14:05:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10424.6|10422.6|3473
1756390200000|2025-08-28 14:10:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|712
1756390500000|2025-08-28 14:15:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|2769
1756390800000|2025-08-28 14:20:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|3225
1756391100000|2025-08-28 14:25:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|3690
1756391400000|2025-08-28 14:30:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1718
1756391700000|2025-08-28 14:35:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|7012
1756392000000|2025-08-28 14:40:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|1242
1756392300000|2025-08-28 14:45:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|871
1756392600000|2025-08-28 14:50:00|||||||||267
1756392900000|2025-08-28 14:55:00|10425.4|10423.4|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|2580
1756393200000|2025-08-28 15:00:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|2899
1756393500000|2025-08-28 15:05:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1139
1756393800000|2025-08-28 15:10:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|639
1756394100000|2025-08-28 15:15:00|||||||||543
1756394400000|2025-08-28 15:20:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|17802
1756394700000|2025-08-28 15:25:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|2857
1756395000000|2025-08-28 15:30:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|6679
1756395300000|2025-08-28 15:35:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|982
1756395600000|2025-08-28 15:40:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|2112
1756395900000|2025-08-28 15:45:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1089
1756396200000|2025-08-28 15:50:00|10426|10424|10425.4|10423.4|10426|10424|10425.4|10423.4|1683
1756396500000|2025-08-28 15:55:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|889
1756396800000|2025-08-28 16:00:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425|10423|3439
1756397100000|2025-08-28 16:05:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|2235
1756397400000|2025-08-28 16:10:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|3018
1756397700000|2025-08-28 16:15:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|6032
1756398000000|2025-08-28 16:20:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1252
1756398300000|2025-08-28 16:25:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10424.6|10422.6|2768
1756398600000|2025-08-28 16:30:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425|10423|4995
1756398900000|2025-08-28 16:35:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|2161
1756399200000|2025-08-28 16:40:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|2473
1756399500000|2025-08-28 16:45:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|2194
1756399800000|2025-08-28 16:50:00|10427.4|10425.4|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|2291
1756400100000|2025-08-28 16:55:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|1440
1756400400000|2025-08-28 17:00:00|10426.4|10424.4|10427|10425|10427.4|10425.4|10426.2|10424.2|2111
1756400700000|2025-08-28 17:05:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|6450
1756401000000|2025-08-28 17:10:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|2507
1756401300000|2025-08-28 17:15:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|1265
1756401600000|2025-08-28 17:20:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1569
1756401900000|2025-08-28 17:25:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|4270
1756402200000|2025-08-28 17:30:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|984
1756402500000|2025-08-28 17:35:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|1923
1756402800000|2025-08-28 17:40:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|2552
1756403100000|2025-08-28 17:45:00|||||||||3042
1756403400000|2025-08-28 17:50:00|||||||||1177
1756403700000|2025-08-28 17:55:00|10425|10423|10425|10423|10425|10423|10425|10423|3320
1756404000000|2025-08-28 18:00:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|1182
1756404300000|2025-08-28 18:05:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|1979
1756404600000|2025-08-28 18:10:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|443
1756404900000|2025-08-28 18:15:00|10425|10423|10425|10423|10425|10423|10425|10423|398
1756405200000|2025-08-28 18:20:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|1921
1756405500000|2025-08-28 18:25:00|10425|10423|10425|10423|10425|10423|10425|10423|285
1756405800000|2025-08-28 18:30:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|637
1756406100000|2025-08-28 18:35:00|10425|10423|10425|10423|10425.4|10423.4|10424.6|10422.6|3526
1756406400000|2025-08-28 18:40:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|1060
1756406700000|2025-08-28 18:45:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|806
1756407000000|2025-08-28 18:50:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|666
1756407300000|2025-08-28 18:55:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|5378
1756407600000|2025-08-28 19:00:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|7420
1756407900000|2025-08-28 19:05:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|3211
1756408200000|2025-08-28 19:10:00|||||||||26
1756408500000|2025-08-28 19:15:00|||||||||20
1756408800000|2025-08-28 19:20:00|||||||||569
1756409100000|2025-08-28 19:25:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|1705
1756409400000|2025-08-28 19:30:00|||||||||391
1756409700000|2025-08-28 19:35:00|||||||||99
1756410000000|2025-08-28 19:40:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|1165
1756410300000|2025-08-28 19:45:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|2063
1756410600000|2025-08-28 19:50:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1985
1756410900000|2025-08-28 19:55:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|5833
1756411200000|2025-08-28 20:00:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|4940
1756411500000|2025-08-28 20:05:00|||||||||240
1756411800000|2025-08-28 20:10:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|4398
1756412100000|2025-08-28 20:15:00|||||||||890
1756412400000|2025-08-28 20:20:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|156
1756412700000|2025-08-28 20:25:00|||||||||512
1756413000000|2025-08-28 20:30:00|10426.6|10424.6|10427|10425|10427|10425|10426.2|10424.2|919
1756413300000|2025-08-28 20:35:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|1212
1756413600000|2025-08-28 20:40:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|1178
1756413900000|2025-08-28 20:45:00|10427|10425|10427|10425|10427|10425|10427|10425|2289
1756414200000|2025-08-28 20:50:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|185
1756414500000|2025-08-28 20:55:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|4943
1756418400000|2025-08-28 22:00:00|10426.6|10424.6|10427|10425|10427|10425|10426.2|10424.2|229
1756418700000|2025-08-28 22:05:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|389
1756419000000|2025-08-28 22:10:00|||||||||202
1756419300000|2025-08-28 22:15:00|||||||||32
1756419600000|2025-08-28 22:20:00|||||||||9
1756419900000|2025-08-28 22:25:00|10427|10425|10427|10425|10427|10425|10427|10425|128
1756420200000|2025-08-28 22:30:00|10427.4|10425.4|10425.4|10423.4|10427.4|10425.4|10425|10423|933
1756420500000|2025-08-28 22:35:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|226
1756420800000|2025-08-28 22:40:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|375
1756421100000|2025-08-28 22:45:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|415
1756421400000|2025-08-28 22:50:00|||||||||13
1756421700000|2025-08-28 22:55:00|||||||||155
1756422000000|2025-08-28 23:00:00|||||||||37
1756422900000|2025-08-28 23:15:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|210
1756423200000|2025-08-28 23:20:00|||||||||5
1756423500000|2025-08-28 23:25:00|||||||||1
1756423800000|2025-08-28 23:30:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|77
1756424100000|2025-08-28 23:35:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|195
1756424400000|2025-08-28 23:40:00|||||||||42
1756424700000|2025-08-28 23:45:00|||||||||7
1756425000000|2025-08-28 23:50:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|549
1756425300000|2025-08-28 23:55:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|683
1756425600000|2025-08-29 00:00:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|362
1756425900000|2025-08-29 00:05:00|||||||||904
1756426200000|2025-08-29 00:10:00|||||||||41
1756426500000|2025-08-29 00:15:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425|10423|431
1756426800000|2025-08-29 00:20:00|||||||||33
1756427100000|2025-08-29 00:25:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|140
1756427400000|2025-08-29 00:30:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|614
1756427700000|2025-08-29 00:35:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|137
1756428000000|2025-08-29 00:40:00|||||||||262
1756428300000|2025-08-29 00:45:00|||||||||112
1756428600000|2025-08-29 00:50:00|||||||||42
1756428900000|2025-08-29 00:55:00|||||||||9
1756429200000|2025-08-29 01:00:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|599
1756429500000|2025-08-29 01:05:00|||||||||71
1756429800000|2025-08-29 01:10:00|||||||||64
1756430100000|2025-08-29 01:15:00|||||||||20
1756430400000|2025-08-29 01:20:00|10425|10423|10425|10423|10425|10423|10425|10423|41
1756430700000|2025-08-29 01:25:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|130
1756431000000|2025-08-29 01:30:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|195
1756431300000|2025-08-29 01:35:00|||||||||102
1756431600000|2025-08-29 01:40:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|108
1756431900000|2025-08-29 01:45:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|610
1756432200000|2025-08-29 01:50:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|220
1756432500000|2025-08-29 01:55:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|129
1756432800000|2025-08-29 02:00:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|196
1756433100000|2025-08-29 02:05:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|80
1756433400000|2025-08-29 02:10:00|||||||||16
1756433700000|2025-08-29 02:15:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|70
1756434000000|2025-08-29 02:20:00|||||||||130
1756434300000|2025-08-29 02:25:00|||||||||2
1756434600000|2025-08-29 02:30:00|||||||||723
1756434900000|2025-08-29 02:35:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|152
1756435200000|2025-08-29 02:40:00|||||||||157
1756435500000|2025-08-29 02:45:00|||||||||43
1756435800000|2025-08-29 02:50:00|||||||||9
1756436100000|2025-08-29 02:55:00|||||||||170
1756436400000|2025-08-29 03:00:00|||||||||170
1756436700000|2025-08-29 03:05:00|||||||||183
1756437000000|2025-08-29 03:10:00|||||||||396
1756437300000|2025-08-29 03:15:00|||||||||202
1756437600000|2025-08-29 03:20:00|||||||||3
1756437900000|2025-08-29 03:25:00|||||||||152
1756438200000|2025-08-29 03:30:00|||||||||100
1756438500000|2025-08-29 03:35:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|771
1756438800000|2025-08-29 03:40:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|478
1756439100000|2025-08-29 03:45:00|||||||||5
1756439400000|2025-08-29 03:50:00|||||||||1
1756439700000|2025-08-29 03:55:00|||||||||5
1756440000000|2025-08-29 04:00:00|||||||||21
1756440300000|2025-08-29 04:05:00|||||||||120
1756440600000|2025-08-29 04:10:00|||||||||250
1756440900000|2025-08-29 04:15:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|38
1756441200000|2025-08-29 04:20:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|337
1756441500000|2025-08-29 04:25:00|||||||||3
1756441800000|2025-08-29 04:30:00|||||||||3
1756442100000|2025-08-29 04:35:00|||||||||10
1756442400000|2025-08-29 04:40:00|||||||||39
1756443000000|2025-08-29 04:50:00|||||||||58
1756443300000|2025-08-29 04:55:00|||||||||245
1756443600000|2025-08-29 05:00:00|||||||||119
1756443900000|2025-08-29 05:05:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|60
1756444200000|2025-08-29 05:10:00|||||||||4
1756444500000|2025-08-29 05:15:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|79
1756444800000|2025-08-29 05:20:00|||||||||2
1756445100000|2025-08-29 05:25:00|||||||||41
1756445400000|2025-08-29 05:30:00|||||||||132
1756445700000|2025-08-29 05:35:00|||||||||559
1756446000000|2025-08-29 05:40:00|||||||||479
1756446300000|2025-08-29 05:45:00|||||||||8
1756446600000|2025-08-29 05:50:00|||||||||50
1756446900000|2025-08-29 05:55:00|||||||||21
1756447200000|2025-08-29 06:00:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|210
1756447500000|2025-08-29 06:05:00|||||||||19
1756447800000|2025-08-29 06:10:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|160
1756448100000|2025-08-29 06:15:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.4|10424.4|518
1756448400000|2025-08-29 06:20:00|10426.8|10424.8|10426.6|10424.6|10427|10425|10426.6|10424.6|967
1756448700000|2025-08-29 06:25:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|102
1756449000000|2025-08-29 06:30:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|507
1756449300000|2025-08-29 06:35:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|389
1756449600000|2025-08-29 06:40:00|||||||||30
1756449900000|2025-08-29 06:45:00|||||||||36
1756450200000|2025-08-29 06:50:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|482
1756450500000|2025-08-29 06:55:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|56
1756450800000|2025-08-29 07:00:00|||||||||1802
1756451100000|2025-08-29 07:05:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|308
1756451400000|2025-08-29 07:10:00|||||||||155
1756451700000|2025-08-29 07:15:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|1584
1756452000000|2025-08-29 07:20:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1559
1756452300000|2025-08-29 07:25:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|873
1756452600000|2025-08-29 07:30:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|2533
1756452900000|2025-08-29 07:35:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|651
1756453200000|2025-08-29 07:40:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|3647
1756453500000|2025-08-29 07:45:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|324
1756453800000|2025-08-29 07:50:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|218
1756454100000|2025-08-29 07:55:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|484
1756454400000|2025-08-29 08:00:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|798
1756454700000|2025-08-29 08:05:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1351
1756455000000|2025-08-29 08:10:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|3674
1756455300000|2025-08-29 08:15:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|342
1756455600000|2025-08-29 08:20:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|117
1756455900000|2025-08-29 08:25:00|||||||||50
1756456200000|2025-08-29 08:30:00|||||||||196
1756456500000|2025-08-29 08:35:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|2167
1756456800000|2025-08-29 08:40:00|||||||||80
1756457100000|2025-08-29 08:45:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|1362
1756457400000|2025-08-29 08:50:00|||||||||94
1756457700000|2025-08-29 08:55:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|109
1756458000000|2025-08-29 09:00:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|310
1756458300000|2025-08-29 09:05:00|||||||||60
1756458600000|2025-08-29 09:10:00|||||||||139
1756458900000|2025-08-29 09:15:00|||||||||168
1756459200000|2025-08-29 09:20:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|663
1756459500000|2025-08-29 09:25:00|||||||||115
1756459800000|2025-08-29 09:30:00|||||||||579
1756460100000|2025-08-29 09:35:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|169
1756460400000|2025-08-29 09:40:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|42
1756460700000|2025-08-29 09:45:00|||||||||105
1756461000000|2025-08-29 09:50:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|2586
1756461300000|2025-08-29 09:55:00|||||||||191
1756461600000|2025-08-29 10:00:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|124
1756461900000|2025-08-29 10:05:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|138
1756462200000|2025-08-29 10:10:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|2785
1756462500000|2025-08-29 10:15:00|||||||||66
1756462800000|2025-08-29 10:20:00|||||||||290
1756463100000|2025-08-29 10:25:00|||||||||170
1756463400000|2025-08-29 10:30:00|||||||||21
1756463700000|2025-08-29 10:35:00|||||||||151
1756464000000|2025-08-29 10:40:00|||||||||24
1756464300000|2025-08-29 10:45:00|||||||||102
1756464600000|2025-08-29 10:50:00|||||||||131
1756464900000|2025-08-29 10:55:00|||||||||18
1756465200000|2025-08-29 11:00:00|||||||||132
1756465500000|2025-08-29 11:05:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|421
1756465800000|2025-08-29 11:10:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|371
1756466100000|2025-08-29 11:15:00|||||||||6
1756466400000|2025-08-29 11:20:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|101
1756466700000|2025-08-29 11:25:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|634
1756467000000|2025-08-29 11:30:00|||||||||242
1756467300000|2025-08-29 11:35:00|10425|10423|10425|10423|10425|10423|10425|10423|513
1756467600000|2025-08-29 11:40:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|1162
1756467900000|2025-08-29 11:45:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|283
1756468200000|2025-08-29 11:50:00|10425|10423|10425|10423|10425|10423|10425|10423|2525
1756468500000|2025-08-29 11:55:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|1912
1756468800000|2025-08-29 12:00:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|3896
1756469100000|2025-08-29 12:05:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|1409
1756469400000|2025-08-29 12:10:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|1093
1756469700000|2025-08-29 12:15:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|690
1756470000000|2025-08-29 12:20:00|10423.9|10421.9|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|1755
1756470300000|2025-08-29 12:25:00|10424.4|10422.4|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|2839
1756470600000|2025-08-29 12:30:00|10424.2|10422.2|10425.8|10423.8|10426.6|10424.6|10424.2|10422.2|6064
1756470900000|2025-08-29 12:35:00|10426.2|10424.2|10424.6|10422.6|10426.2|10424.2|10424.6|10422.6|3338
1756471200000|2025-08-29 12:40:00|10424.2|10422.2|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|2170
1756471500000|2025-08-29 12:45:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|1401
1756471800000|2025-08-29 12:50:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10424.6|10422.6|1434
1756472100000|2025-08-29 12:55:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10424.6|10422.6|1094
1756472400000|2025-08-29 13:00:00|10424.6|10422.6|10425.4|10423.4|10425.8|10423.8|10424.6|10422.6|789
1756472700000|2025-08-29 13:05:00|10425|10423|10425|10423|10425|10423|10424.2|10422.2|1221
1756473000000|2025-08-29 13:10:00|10424.6|10422.6|10425|10423|10425.4|10423.4|10424.6|10422.6|2174
1756473300000|2025-08-29 13:15:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|1681
1756473600000|2025-08-29 13:20:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|866
1756473900000|2025-08-29 13:25:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1885
1756474200000|2025-08-29 13:30:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425|10423|1496
1756474500000|2025-08-29 13:35:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10424.6|10422.6|1331
1756474800000|2025-08-29 13:40:00|10425.2|10423.2|10425|10423|10425.2|10423.2|10424.6|10422.6|1964
1756475100000|2025-08-29 13:45:00|10425.4|10423.4|10425|10423|10425.8|10423.8|10425|10423|2972
1756475400000|2025-08-29 13:50:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|1073
1756475700000|2025-08-29 13:55:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|947
1756476000000|2025-08-29 14:00:00|10425.8|10423.8|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|5396
1756476300000|2025-08-29 14:05:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|4266
1756476600000|2025-08-29 14:10:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|4660
1756476900000|2025-08-29 14:15:00|10428.1|10426.1|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|9368
1756477200000|2025-08-29 14:20:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|2032
1756477500000|2025-08-29 14:25:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|2034
1756477800000|2025-08-29 14:30:00|10427.4|10425.4|10428.5|10426.5|10428.5|10426.5|10427.4|10425.4|6358
1756478100000|2025-08-29 14:35:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|6703
1756478400000|2025-08-29 14:40:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|2957
1756478700000|2025-08-29 14:45:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|1754
1756479000000|2025-08-29 14:50:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|3824
1756479300000|2025-08-29 14:55:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1795
1756479600000|2025-08-29 15:00:00|10427.8|10425.8|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|4023
1756479900000|2025-08-29 15:05:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427|10425|11480
1756480200000|2025-08-29 15:10:00|||||||||2136
1756480500000|2025-08-29 15:15:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|6375
1756480800000|2025-08-29 15:20:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1284
1756481100000|2025-08-29 15:25:00|||||||||3658
1756481400000|2025-08-29 15:30:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|337
1756481700000|2025-08-29 15:35:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1176
1756482000000|2025-08-29 15:40:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|2923
1756482300000|2025-08-29 15:45:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|2269
1756482600000|2025-08-29 15:50:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1105
1756482900000|2025-08-29 15:55:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|5388
1756483200000|2025-08-29 16:00:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|1803
1756483500000|2025-08-29 16:05:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|2378
1756483800000|2025-08-29 16:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|523
1756484100000|2025-08-29 16:15:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|5604
1756484400000|2025-08-29 16:20:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|1166
1756484700000|2025-08-29 16:25:00|||||||||2760
1756485000000|2025-08-29 16:30:00|||||||||292
1756485300000|2025-08-29 16:35:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|2205
1756485600000|2025-08-29 16:40:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|2948
1756485900000|2025-08-29 16:45:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|987
1756486200000|2025-08-29 16:50:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|418
1756486500000|2025-08-29 16:55:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|806
1756486800000|2025-08-29 17:00:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|1070
1756487100000|2025-08-29 17:05:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|1267
1756487400000|2025-08-29 17:10:00|10428.3|10426.3|10428.5|10426.5|10428.5|10426.5|10428.3|10426.3|3845
1756487700000|2025-08-29 17:15:00|||||||||532
1756488000000|2025-08-29 17:20:00|||||||||555
1756488300000|2025-08-29 17:25:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|1629
1756488600000|2025-08-29 17:30:00|||||||||509
1756488900000|2025-08-29 17:35:00|||||||||29
1756489200000|2025-08-29 17:40:00|||||||||270
1756489500000|2025-08-29 17:45:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1838
1756489800000|2025-08-29 17:50:00|||||||||245
1756490100000|2025-08-29 17:55:00|||||||||21
1756490400000|2025-08-29 18:00:00|||||||||480
1756490700000|2025-08-29 18:05:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1135
1756491000000|2025-08-29 18:10:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|741
1756491300000|2025-08-29 18:15:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|1199
1756491600000|2025-08-29 18:20:00|||||||||720
1756491900000|2025-08-29 18:25:00|||||||||698
1756492200000|2025-08-29 18:30:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|828
1756492500000|2025-08-29 18:35:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|1157
1756492800000|2025-08-29 18:40:00|||||||||401
1756493100000|2025-08-29 18:45:00|||||||||638
1756493400000|2025-08-29 18:50:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|1514
1756493700000|2025-08-29 18:55:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|3716
1756494000000|2025-08-29 19:00:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|4499
1756494300000|2025-08-29 19:05:00|||||||||1264
1756494600000|2025-08-29 19:10:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|1122
1756494900000|2025-08-29 19:15:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|3721
1756495200000|2025-08-29 19:20:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|3311
1756495500000|2025-08-29 19:25:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|874
1756495800000|2025-08-29 19:30:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|1926
1756496100000|2025-08-29 19:35:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|5396
1756496400000|2025-08-29 19:40:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1622
1756496700000|2025-08-29 19:45:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|2521
1756497000000|2025-08-29 19:50:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|8550
1756497300000|2025-08-29 19:55:00|10430.9|10428.9|10429.7|10427.7|10430.9|10428.9|10429.3|10427.3|11945
1756497600000|2025-08-29 20:00:00|10429.9|10427.9|10428.5|10426.5|10430.9|10428.9|10428.5|10426.5|10327
1756497900000|2025-08-29 20:05:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|1515
1756498200000|2025-08-29 20:10:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|1889
1756498500000|2025-08-29 20:15:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|1082
1756498800000|2025-08-29 20:20:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|1025
1756499100000|2025-08-29 20:25:00|||||||||1081
1756499400000|2025-08-29 20:30:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1148
1756499700000|2025-08-29 20:35:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|237
1756500000000|2025-08-29 20:40:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|405
1756500300000|2025-08-29 20:45:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|2213
1756500600000|2025-08-29 20:50:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|960
1756500900000|2025-08-29 20:55:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|1715
1756677600000|2025-08-31 22:00:00|10428.9|10426.9|10428.5|10426.5|10429.1|10427.1|10428.5|10426.5|490
1756677900000|2025-08-31 22:05:00|10428.7|10426.7|10428.5|10426.5|10428.7|10426.7|10428.5|10426.5|25
1756678200000|2025-08-31 22:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|176
1756678500000|2025-08-31 22:15:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|243
1756678800000|2025-08-31 22:20:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|89
1756679100000|2025-08-31 22:25:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|52
1756679400000|2025-08-31 22:30:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|146
1756679700000|2025-08-31 22:35:00|||||||||10
1756680000000|2025-08-31 22:40:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|25
1756680300000|2025-08-31 22:45:00|10428.7|10426.7|10428.5|10426.5|10428.7|10426.7|10428.5|10426.5|408
1756680600000|2025-08-31 22:50:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|167
1756681200000|2025-08-31 23:00:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|144
1756681500000|2025-08-31 23:05:00|10428.1|10426.1|10428|10426|10428.1|10426.1|10427.8|10425.8|134
1756681800000|2025-08-31 23:10:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|0
1756682100000|2025-08-31 23:15:00|10428|10426|10427.8|10425.8|10428|10426|10427.8|10425.8|96
1756682400000|2025-08-31 23:20:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10428|10426|196
1756682700000|2025-08-31 23:25:00|||||||||122
1756683300000|2025-08-31 23:35:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|29
1756683600000|2025-08-31 23:40:00|||||||||14
1756683900000|2025-08-31 23:45:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|118
1756684200000|2025-08-31 23:50:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|62
1756684500000|2025-08-31 23:55:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|88
1756684800000|2025-09-01 00:00:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|20
1756685400000|2025-09-01 00:10:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|491
1756685700000|2025-09-01 00:15:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|38
1756686300000|2025-09-01 00:25:00|||||||||1460
1756686900000|2025-09-01 00:35:00|||||||||1
1756687200000|2025-09-01 00:40:00|||||||||54
1756687500000|2025-09-01 00:45:00|10428|10426|10428.1|10426.1|10428.5|10426.5|10428|10426|176
1756687800000|2025-09-01 00:50:00|||||||||30
1756688100000|2025-09-01 00:55:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|26
1756688400000|2025-09-01 01:00:00|||||||||2
1756688700000|2025-09-01 01:05:00|||||||||55
1756689000000|2025-09-01 01:10:00|||||||||2
1756689300000|2025-09-01 01:15:00|||||||||1
1756690200000|2025-09-01 01:30:00|||||||||1
1756690500000|2025-09-01 01:35:00|||||||||18
1756690800000|2025-09-01 01:40:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|42
1756691400000|2025-09-01 01:50:00|||||||||1
1756691700000|2025-09-01 01:55:00|||||||||67
1756692000000|2025-09-01 02:00:00|||||||||7
1756692300000|2025-09-01 02:05:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10428|10426|164
1756692600000|2025-09-01 02:10:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|27
1756692900000|2025-09-01 02:15:00|||||||||53
1756693500000|2025-09-01 02:25:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|195
1756693800000|2025-09-01 02:30:00|10427|10425|10427|10425|10427|10425|10427|10425|120
1756694100000|2025-09-01 02:35:00|||||||||106
1756694400000|2025-09-01 02:40:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|67
1756694700000|2025-09-01 02:45:00|||||||||47
1756695000000|2025-09-01 02:50:00|||||||||13
1756695600000|2025-09-01 03:00:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|189
1756695900000|2025-09-01 03:05:00|||||||||2
1756696200000|2025-09-01 03:10:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|29
1756696800000|2025-09-01 03:20:00|||||||||2
1756697100000|2025-09-01 03:25:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|9
1756697400000|2025-09-01 03:30:00|||||||||50
1756697700000|2025-09-01 03:35:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|35
1756698300000|2025-09-01 03:45:00|||||||||58
1756698600000|2025-09-01 03:50:00|10427|10425|10427|10425|10427|10425|10427|10425|47
1756698900000|2025-09-01 03:55:00|||||||||423
1756699500000|2025-09-01 04:05:00|||||||||4
1756699800000|2025-09-01 04:10:00|||||||||3
1756700100000|2025-09-01 04:15:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|42
1756700400000|2025-09-01 04:20:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|80
1756700700000|2025-09-01 04:25:00|||||||||25
1756701600000|2025-09-01 04:40:00|||||||||616
1756701900000|2025-09-01 04:45:00|||||||||2
1756702200000|2025-09-01 04:50:00|10427|10425|10427|10425|10427|10425|10427|10425|116
1756703100000|2025-09-01 05:05:00|||||||||2
1756703400000|2025-09-01 05:10:00|||||||||7
1756703700000|2025-09-01 05:15:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|103
1756704000000|2025-09-01 05:20:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|202
1756704300000|2025-09-01 05:25:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|20
1756704600000|2025-09-01 05:30:00|10427|10425|10427|10425|10427|10425|10427|10425|28
1756704900000|2025-09-01 05:35:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|390
1756705200000|2025-09-01 05:40:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|78
1756705500000|2025-09-01 05:45:00|||||||||2
1756705800000|2025-09-01 05:50:00|||||||||17
1756706100000|2025-09-01 05:55:00|||||||||32
1756706400000|2025-09-01 06:00:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|973
1756706700000|2025-09-01 06:05:00|||||||||206
1756707000000|2025-09-01 06:10:00|10426.4|10424.4|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|138
1756707300000|2025-09-01 06:15:00|||||||||261
1756707600000|2025-09-01 06:20:00|||||||||34
1756707900000|2025-09-01 06:25:00|||||||||6
1756708200000|2025-09-01 06:30:00|||||||||2126
1756708500000|2025-09-01 06:35:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|241
1756708800000|2025-09-01 06:40:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|262
1756709100000|2025-09-01 06:45:00|||||||||759
1756709400000|2025-09-01 06:50:00|||||||||259
1756709700000|2025-09-01 06:55:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1730
1756710000000|2025-09-01 07:00:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|372
1756710300000|2025-09-01 07:05:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|38
1756710600000|2025-09-01 07:10:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|74
1756710900000|2025-09-01 07:15:00|10425.8|10423.8|10426|10424|10426|10424|10425.8|10423.8|92
1756711200000|2025-09-01 07:20:00|10425.8|10423.8|10425.8|10423.8|10426|10424|10425.8|10423.8|338
1756711500000|2025-09-01 07:25:00|||||||||148
1756711800000|2025-09-01 07:30:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|100
1756712100000|2025-09-01 07:35:00|||||||||31
1756712400000|2025-09-01 07:40:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|180
1756712700000|2025-09-01 07:45:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|190
1756713000000|2025-09-01 07:50:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|243
1756713300000|2025-09-01 07:55:00|10425.4|10423.4|10425|10423|10425.8|10423.8|10425|10423|4768
1756713600000|2025-09-01 08:00:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|2891
1756713900000|2025-09-01 08:05:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|633
1756714200000|2025-09-01 08:10:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|1328
1756714500000|2025-09-01 08:15:00|||||||||185
1756714800000|2025-09-01 08:20:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|1901
1756715100000|2025-09-01 08:25:00|||||||||257
1756715400000|2025-09-01 08:30:00|||||||||384
1756715700000|2025-09-01 08:35:00|||||||||54
1756716000000|2025-09-01 08:40:00|10425|10423|10425|10423|10425|10423|10425|10423|254
1756716300000|2025-09-01 08:45:00|||||||||18
1756716600000|2025-09-01 08:50:00|||||||||106
1756716900000|2025-09-01 08:55:00|||||||||271
1756717500000|2025-09-01 09:05:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|155
1756717800000|2025-09-01 09:10:00|||||||||107
1756718100000|2025-09-01 09:15:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|634
1756718400000|2025-09-01 09:20:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|208
1756718700000|2025-09-01 09:25:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|56
1756719000000|2025-09-01 09:30:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|221
1756719300000|2025-09-01 09:35:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|96
1756719600000|2025-09-01 09:40:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|283
1756719900000|2025-09-01 09:45:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|415
1756720200000|2025-09-01 09:50:00|||||||||434
1756720500000|2025-09-01 09:55:00|||||||||74
1756720800000|2025-09-01 10:00:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|396
1756721100000|2025-09-01 10:05:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|271
1756721400000|2025-09-01 10:10:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|406
1756721700000|2025-09-01 10:15:00|||||||||7
1756722300000|2025-09-01 10:25:00|||||||||35
1756722600000|2025-09-01 10:30:00|||||||||32
1756723200000|2025-09-01 10:40:00|||||||||12
1756723800000|2025-09-01 10:50:00|||||||||364
1756724100000|2025-09-01 10:55:00|||||||||97
1756724400000|2025-09-01 11:00:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|232
1756724700000|2025-09-01 11:05:00|10425.4|10423.4|10425.6|10423.6|10425.8|10423.8|10425.4|10423.4|439
1756725000000|2025-09-01 11:10:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|15
1756725300000|2025-09-01 11:15:00|||||||||8
1756725600000|2025-09-01 11:20:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|180
1756725900000|2025-09-01 11:25:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|77
1756726200000|2025-09-01 11:30:00|||||||||21
1756726500000|2025-09-01 11:35:00|||||||||66
1756726800000|2025-09-01 11:40:00|||||||||52
1756727700000|2025-09-01 11:55:00|10426|10424|10425.8|10423.8|10426|10424|10425.8|10423.8|181
1756728000000|2025-09-01 12:00:00|||||||||50
1756728300000|2025-09-01 12:05:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|241
1756728600000|2025-09-01 12:10:00|||||||||513
1756728900000|2025-09-01 12:15:00|||||||||4
1756729200000|2025-09-01 12:20:00|||||||||146
1756729500000|2025-09-01 12:25:00|||||||||428
1756729800000|2025-09-01 12:30:00|||||||||437
1756730100000|2025-09-01 12:35:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|287
1756730400000|2025-09-01 12:40:00|||||||||197
1756730700000|2025-09-01 12:45:00|||||||||95
1756731000000|2025-09-01 12:50:00|||||||||399
1756731300000|2025-09-01 12:55:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|373
1756731600000|2025-09-01 13:00:00|||||||||2
1756731900000|2025-09-01 13:05:00|||||||||231
1756732200000|2025-09-01 13:10:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|121
1756732500000|2025-09-01 13:15:00|||||||||8
1756732800000|2025-09-01 13:20:00|||||||||4
1756733100000|2025-09-01 13:25:00|||||||||53
1756733400000|2025-09-01 13:30:00|||||||||18
1756733700000|2025-09-01 13:35:00|||||||||14
1756734000000|2025-09-01 13:40:00|||||||||14
1756734300000|2025-09-01 13:45:00|||||||||2
1756734600000|2025-09-01 13:50:00|||||||||207
1756734900000|2025-09-01 13:55:00|||||||||231
1756735200000|2025-09-01 14:00:00|||||||||92
1756735500000|2025-09-01 14:05:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|588
1756735800000|2025-09-01 14:10:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|344
1756736100000|2025-09-01 14:15:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|227
1756736400000|2025-09-01 14:20:00|||||||||3
1756736700000|2025-09-01 14:25:00|||||||||13
1756737000000|2025-09-01 14:30:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|900
1756737300000|2025-09-01 14:35:00|||||||||44
1756737600000|2025-09-01 14:40:00|||||||||481
1756737900000|2025-09-01 14:45:00|||||||||5
1756738200000|2025-09-01 14:50:00|||||||||21
1756738500000|2025-09-01 14:55:00|||||||||50
1756738800000|2025-09-01 15:00:00|||||||||356
1756739100000|2025-09-01 15:05:00|||||||||313
1756739400000|2025-09-01 15:10:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|602
1756739700000|2025-09-01 15:15:00|||||||||84
1756740000000|2025-09-01 15:20:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|101
1756740300000|2025-09-01 15:25:00|||||||||13
1756740600000|2025-09-01 15:30:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|768
1756740900000|2025-09-01 15:35:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|114
1756741200000|2025-09-01 15:40:00|||||||||49
1756741500000|2025-09-01 15:45:00|||||||||17
1756741800000|2025-09-01 15:50:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|223
1756742100000|2025-09-01 15:55:00|||||||||8
1756742400000|2025-09-01 16:00:00|||||||||29
1756742700000|2025-09-01 16:05:00|||||||||21
1756743000000|2025-09-01 16:10:00|||||||||22
1756743300000|2025-09-01 16:15:00|||||||||135
1756743600000|2025-09-01 16:20:00|||||||||85
1756743900000|2025-09-01 16:25:00|||||||||336
1756744200000|2025-09-01 16:30:00|||||||||109
1756744800000|2025-09-01 16:40:00|||||||||24
1756745100000|2025-09-01 16:45:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|351
1756745400000|2025-09-01 16:50:00|10426|10424|10425.8|10423.8|10426|10424|10425.8|10423.8|163
1756745700000|2025-09-01 16:55:00|||||||||639
1756764000000|2025-09-01 22:00:00|10425.4|10423.4|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|286
1756764300000|2025-09-01 22:05:00|||||||||15
1756764900000|2025-09-01 22:15:00|||||||||1
1756765200000|2025-09-01 22:20:00|||||||||130
1756765500000|2025-09-01 22:25:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|413
1756765800000|2025-09-01 22:30:00|10426.2|10424.2|10425.8|10423.8|10426.4|10424.4|10425.8|10423.8|516
1756766100000|2025-09-01 22:35:00|||||||||44
1756766400000|2025-09-01 22:40:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|52
1756766700000|2025-09-01 22:45:00|||||||||101
1756767000000|2025-09-01 22:50:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|119
1756767300000|2025-09-01 22:55:00|||||||||712
1756767600000|2025-09-01 23:00:00|||||||||45
1756768200000|2025-09-01 23:10:00|||||||||64
1756768500000|2025-09-01 23:15:00|||||||||236
1756768800000|2025-09-01 23:20:00|||||||||1
1756769100000|2025-09-01 23:25:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|422
1756769400000|2025-09-01 23:30:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|206
1756769700000|2025-09-01 23:35:00|10425.2|10423.2|10425.4|10423.4|10425.4|10423.4|10425|10423|101
1756770000000|2025-09-01 23:40:00|||||||||51
1756770300000|2025-09-01 23:45:00|||||||||30
1756770600000|2025-09-01 23:50:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|168
1756770900000|2025-09-01 23:55:00|||||||||3
1756771200000|2025-09-02 00:00:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|308
1756771500000|2025-09-02 00:05:00|||||||||37
1756771800000|2025-09-02 00:10:00|||||||||269
1756772100000|2025-09-02 00:15:00|||||||||183
1756772400000|2025-09-02 00:20:00|||||||||58
1756772700000|2025-09-02 00:25:00|||||||||2
1756773000000|2025-09-02 00:30:00|||||||||24
1756773300000|2025-09-02 00:35:00|10425|10423|10425|10423|10425|10423|10425|10423|722
1756773600000|2025-09-02 00:40:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|22
1756773900000|2025-09-02 00:45:00|||||||||12
1756774200000|2025-09-02 00:50:00|||||||||466
1756774500000|2025-09-02 00:55:00|10425|10423|10425|10423|10425|10423|10425|10423|161
1756774800000|2025-09-02 01:00:00|||||||||51
1756775100000|2025-09-02 01:05:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|364
1756775400000|2025-09-02 01:10:00|||||||||1
1756775700000|2025-09-02 01:15:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|937
1756776000000|2025-09-02 01:20:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|415
1756776300000|2025-09-02 01:25:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|377
1756776600000|2025-09-02 01:30:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|537
1756776900000|2025-09-02 01:35:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|435
1756777200000|2025-09-02 01:40:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|186
1756777500000|2025-09-02 01:45:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|44
1756777800000|2025-09-02 01:50:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|170
1756778100000|2025-09-02 01:55:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|251
1756778400000|2025-09-02 02:00:00|10426|10424|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|97
1756778700000|2025-09-02 02:05:00|||||||||1
1756779000000|2025-09-02 02:10:00|||||||||598
1756779300000|2025-09-02 02:15:00|||||||||2
1756779600000|2025-09-02 02:20:00|||||||||29
1756779900000|2025-09-02 02:25:00|||||||||328
1756780500000|2025-09-02 02:35:00|||||||||135
1756780800000|2025-09-02 02:40:00|||||||||1
1756781100000|2025-09-02 02:45:00|||||||||1
1756781400000|2025-09-02 02:50:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|574
1756781700000|2025-09-02 02:55:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|68
1756782000000|2025-09-02 03:00:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|148
1756782300000|2025-09-02 03:05:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|600
1756782600000|2025-09-02 03:10:00|10425.4|10423.4|10425.6|10423.6|10425.8|10423.8|10425.4|10423.4|723
1756782900000|2025-09-02 03:15:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|18
1756783200000|2025-09-02 03:20:00|||||||||19
1756783500000|2025-09-02 03:25:00|10425.6|10423.6|10425.6|10423.6|10425.6|10423.6|10425.6|10423.6|4
1756783800000|2025-09-02 03:30:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|0
1756784100000|2025-09-02 03:35:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|428
1756784400000|2025-09-02 03:40:00|||||||||60
1756784700000|2025-09-02 03:45:00|||||||||9
1756785000000|2025-09-02 03:50:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|116
1756785300000|2025-09-02 03:55:00|||||||||58
1756785600000|2025-09-02 04:00:00|||||||||5
1756785900000|2025-09-02 04:05:00|||||||||63
1756786200000|2025-09-02 04:10:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|31
1756786500000|2025-09-02 04:15:00|||||||||5
1756786800000|2025-09-02 04:20:00|||||||||89
1756787100000|2025-09-02 04:25:00|||||||||2
1756787700000|2025-09-02 04:35:00|||||||||31
1756788000000|2025-09-02 04:40:00|||||||||1
1756788300000|2025-09-02 04:45:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|512
1756788600000|2025-09-02 04:50:00|||||||||18
1756788900000|2025-09-02 04:55:00|||||||||34
1756789200000|2025-09-02 05:00:00|||||||||338
1756789500000|2025-09-02 05:05:00|||||||||22
1756789800000|2025-09-02 05:10:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|153
1756790100000|2025-09-02 05:15:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.6|10423.6|272
1756790400000|2025-09-02 05:20:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|70
1756790700000|2025-09-02 05:25:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|372
1756791000000|2025-09-02 05:30:00|10425|10423|10425|10423|10425|10423|10425|10423|471
1756791300000|2025-09-02 05:35:00|||||||||8
1756791600000|2025-09-02 05:40:00|||||||||1
1756791900000|2025-09-02 05:45:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|340
1756792200000|2025-09-02 05:50:00|||||||||538
1756792500000|2025-09-02 05:55:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|697
1756792800000|2025-09-02 06:00:00|||||||||400
1756793100000|2025-09-02 06:05:00|||||||||483
1756793400000|2025-09-02 06:10:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|576
1756793700000|2025-09-02 06:15:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|118
1756794000000|2025-09-02 06:20:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|191
1756794300000|2025-09-02 06:25:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|298
1756794600000|2025-09-02 06:30:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|619
1756794900000|2025-09-02 06:35:00|||||||||23
1756795200000|2025-09-02 06:40:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|703
1756795500000|2025-09-02 06:45:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|180
1756795800000|2025-09-02 06:50:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|26
1756796100000|2025-09-02 06:55:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|147
1756796400000|2025-09-02 07:00:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|475
1756796700000|2025-09-02 07:05:00|||||||||476
1756797000000|2025-09-02 07:10:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|537
1756797300000|2025-09-02 07:15:00|||||||||338
1756797600000|2025-09-02 07:20:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|537
1756797900000|2025-09-02 07:25:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1088
1756798200000|2025-09-02 07:30:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1214
1756798500000|2025-09-02 07:35:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|394
1756798800000|2025-09-02 07:40:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|2415
1756799100000|2025-09-02 07:45:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|1700
1756799400000|2025-09-02 07:50:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1181
1756799700000|2025-09-02 07:55:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|890
1756800000000|2025-09-02 08:00:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|154
1756800300000|2025-09-02 08:05:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|791
1756800600000|2025-09-02 08:10:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|772
1756800900000|2025-09-02 08:15:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1024
1756801200000|2025-09-02 08:20:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|1313
1756801500000|2025-09-02 08:25:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|864
1756801800000|2025-09-02 08:30:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|1729
1756802100000|2025-09-02 08:35:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1706
1756802400000|2025-09-02 08:40:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|222
1756802700000|2025-09-02 08:45:00|||||||||325
1756803000000|2025-09-02 08:50:00|||||||||336
1756803300000|2025-09-02 08:55:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|106
1756803600000|2025-09-02 09:00:00|||||||||162
1756803900000|2025-09-02 09:05:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|1038
1756804200000|2025-09-02 09:10:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|925
1756804500000|2025-09-02 09:15:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|633
1756804800000|2025-09-02 09:20:00|||||||||66
1756805100000|2025-09-02 09:25:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|97
1756805400000|2025-09-02 09:30:00|||||||||161
1756805700000|2025-09-02 09:35:00|||||||||1639
1756806000000|2025-09-02 09:40:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|345
1756806300000|2025-09-02 09:45:00|||||||||299
1756806600000|2025-09-02 09:50:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|561
1756806900000|2025-09-02 09:55:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|481
1756807200000|2025-09-02 10:00:00|||||||||184
1756807500000|2025-09-02 10:05:00|||||||||295
1756807800000|2025-09-02 10:10:00|||||||||75
1756808100000|2025-09-02 10:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|461
1756808400000|2025-09-02 10:20:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|413
1756808700000|2025-09-02 10:25:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|970
1756809000000|2025-09-02 10:30:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|740
1756809300000|2025-09-02 10:35:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|2941
1756809600000|2025-09-02 10:40:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1032
1756809900000|2025-09-02 10:45:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1012
1756810200000|2025-09-02 10:50:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|947
1756810500000|2025-09-02 10:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|403
1756810800000|2025-09-02 11:00:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|626
1756811100000|2025-09-02 11:05:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1733
1756811400000|2025-09-02 11:10:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|2008
1756811700000|2025-09-02 11:15:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|374
1756812000000|2025-09-02 11:20:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|267
1756812300000|2025-09-02 11:25:00|10421.7|10419.7|10421.5|10419.5|10421.7|10419.7|10421.5|10419.5|1490
1756812600000|2025-09-02 11:30:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|710
1756812900000|2025-09-02 11:35:00|||||||||68
1756813200000|2025-09-02 11:40:00|||||||||342
1756813500000|2025-09-02 11:45:00|||||||||135
1756813800000|2025-09-02 11:50:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|2075
1756814100000|2025-09-02 11:55:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|2337
1756814400000|2025-09-02 12:00:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|1526
1756814700000|2025-09-02 12:05:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|524
1756815000000|2025-09-02 12:10:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|7618
1756815300000|2025-09-02 12:15:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1030
1756815600000|2025-09-02 12:20:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|9129
1756815900000|2025-09-02 12:25:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|4335
1756816200000|2025-09-02 12:30:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.4|10416.4|2528
1756816500000|2025-09-02 12:35:00|10418.4|10416.4|10417.6|10415.6|10419.6|10417.6|10417.6|10415.6|3410
1756816800000|2025-09-02 12:40:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|1938
1756817100000|2025-09-02 12:45:00|||||||||3945
1756817400000|2025-09-02 12:50:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|1324
1756817700000|2025-09-02 12:55:00|10418.4|10416.4|10417.2|10415.2|10418.4|10416.4|10416.8|10414.8|3644
1756818000000|2025-09-02 13:00:00|10417.6|10415.6|10418|10416|10418|10416|10417.2|10415.2|2534
1756818300000|2025-09-02 13:05:00|10417.6|10415.6|10418.8|10416.8|10418.8|10416.8|10417.6|10415.6|5684
1756818600000|2025-09-02 13:10:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|3674
1756818900000|2025-09-02 13:15:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|2599
1756819200000|2025-09-02 13:20:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|4499
1756819500000|2025-09-02 13:25:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|3241
1756819800000|2025-09-02 13:30:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|5590
1756820100000|2025-09-02 13:35:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1829
1756820400000|2025-09-02 13:40:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|4025
1756820700000|2025-09-02 13:45:00|10420.7|10418.7|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|2201
1756821000000|2025-09-02 13:50:00|10420.3|10418.3|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|1679
1756821300000|2025-09-02 13:55:00|10419.2|10417.2|10420.3|10418.3|10420.3|10418.3|10419.2|10417.2|2696
1756821600000|2025-09-02 14:00:00|10420.7|10418.7|10423.1|10421.1|10423.5|10421.5|10420.1|10418.1|9606
1756821900000|2025-09-02 14:05:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|3797
1756822200000|2025-09-02 14:10:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10422.7|10420.7|5119
1756822500000|2025-09-02 14:15:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|2908
1756822800000|2025-09-02 14:20:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.1|10421.1|3136
1756823100000|2025-09-02 14:25:00|10423.9|10421.9|10423.1|10421.1|10424.2|10422.2|10423.1|10421.1|4817
1756823400000|2025-09-02 14:30:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10422.7|10420.7|1081
1756823700000|2025-09-02 14:35:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10423.9|10421.9|2933
1756824000000|2025-09-02 14:40:00|10424.4|10422.4|10424.6|10422.6|10425|10423|10424.2|10422.2|3260
1756824300000|2025-09-02 14:45:00|10424.2|10422.2|10423.1|10421.1|10424.2|10422.2|10423.1|10421.1|8041
1756824600000|2025-09-02 14:50:00|10422.7|10420.7|10423.5|10421.5|10423.9|10421.9|10422.3|10420.3|5935
1756824900000|2025-09-02 14:55:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|2621
1756825200000|2025-09-02 15:00:00|10423.1|10421.1|10422.3|10420.3|10423.5|10421.5|10422.3|10420.3|2088
1756825500000|2025-09-02 15:05:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|1334
1756825800000|2025-09-02 15:10:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|1418
1756826100000|2025-09-02 15:15:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|417
1756826400000|2025-09-02 15:20:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1993
1756826700000|2025-09-02 15:25:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|1553
1756827000000|2025-09-02 15:30:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|1062
1756827300000|2025-09-02 15:35:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1597
1756827600000|2025-09-02 15:40:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|1805
1756827900000|2025-09-02 15:45:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|971
1756828200000|2025-09-02 15:50:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1523
1756828500000|2025-09-02 15:55:00|||||||||1382
1756828800000|2025-09-02 16:00:00|||||||||522
1756829100000|2025-09-02 16:05:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|399
1756829400000|2025-09-02 16:10:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|967
1756829700000|2025-09-02 16:15:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1065
1756830000000|2025-09-02 16:20:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|887
1756830300000|2025-09-02 16:25:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|925
1756830600000|2025-09-02 16:30:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|727
1756830900000|2025-09-02 16:35:00|||||||||465
1756831200000|2025-09-02 16:40:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|577
1756831500000|2025-09-02 16:45:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|700
1756831800000|2025-09-02 16:50:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|529
1756832100000|2025-09-02 16:55:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1021
1756832400000|2025-09-02 17:00:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|2184
1756832700000|2025-09-02 17:05:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|1230
1756833000000|2025-09-02 17:10:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|1183
1756833300000|2025-09-02 17:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|3967
1756833600000|2025-09-02 17:20:00|||||||||364
1756833900000|2025-09-02 17:25:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|666
1756834200000|2025-09-02 17:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|652
1756834500000|2025-09-02 17:35:00|||||||||305
1756834800000|2025-09-02 17:40:00|10421.5|10419.5|10420.7|10418.7|10421.5|10419.5|10420.3|10418.3|5803
1756835100000|2025-09-02 17:45:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|241
1756835400000|2025-09-02 17:50:00|||||||||810
1756835700000|2025-09-02 17:55:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|3412
1756836000000|2025-09-02 18:00:00|||||||||720
1756836300000|2025-09-02 18:05:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|603
1756836600000|2025-09-02 18:10:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|374
1756836900000|2025-09-02 18:15:00|||||||||355
1756837200000|2025-09-02 18:20:00|||||||||169
1756837500000|2025-09-02 18:25:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|2873
1756837800000|2025-09-02 18:30:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|723
1756838100000|2025-09-02 18:35:00|||||||||54
1756838400000|2025-09-02 18:40:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|319
1756838700000|2025-09-02 18:45:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|361
1756839000000|2025-09-02 18:50:00|||||||||664
1756839300000|2025-09-02 18:55:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|6403
1756839600000|2025-09-02 19:00:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.8|10417.8|2342
1756839900000|2025-09-02 19:05:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1319
1756840200000|2025-09-02 19:10:00|||||||||18
1756840500000|2025-09-02 19:15:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1794
1756840800000|2025-09-02 19:20:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|2853
1756841100000|2025-09-02 19:25:00|||||||||733
1756841400000|2025-09-02 19:30:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1423
1756841700000|2025-09-02 19:35:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10421.1|10419.1|1516
1756842000000|2025-09-02 19:40:00|||||||||721
1756842300000|2025-09-02 19:45:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1617
1756842600000|2025-09-02 19:50:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1256
1756842900000|2025-09-02 19:55:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1808
1756843200000|2025-09-02 20:00:00|10423.5|10421.5|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|1838
1756843500000|2025-09-02 20:05:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1040
1756843800000|2025-09-02 20:10:00|10423.5|10421.5|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|453
1756844100000|2025-09-02 20:15:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1459
1756844400000|2025-09-02 20:20:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1532
1756844700000|2025-09-02 20:25:00|10421.7|10419.7|10422.3|10420.3|10422.3|10420.3|10421.7|10419.7|2995
1756845000000|2025-09-02 20:30:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|680
1756845300000|2025-09-02 20:35:00|||||||||687
1756845600000|2025-09-02 20:40:00|10423.1|10421.1|10423.5|10421.5|10423.9|10421.9|10422.7|10420.7|3633
1756845900000|2025-09-02 20:45:00|10423.9|10421.9|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|1334
1756846200000|2025-09-02 20:50:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|1259
1756846500000|2025-09-02 20:55:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|3444
1756850400000|2025-09-02 22:00:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|28
1756850700000|2025-09-02 22:05:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|279
1756851000000|2025-09-02 22:10:00|||||||||161
1756851300000|2025-09-02 22:15:00|||||||||2
1756851600000|2025-09-02 22:20:00|||||||||2
1756851900000|2025-09-02 22:25:00|||||||||2
1756852200000|2025-09-02 22:30:00|10422.3|10420.3|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|303
1756852500000|2025-09-02 22:35:00|||||||||14
1756852800000|2025-09-02 22:40:00|||||||||25
1756853100000|2025-09-02 22:45:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|123
1756853400000|2025-09-02 22:50:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|39
1756853700000|2025-09-02 22:55:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|35
1756854000000|2025-09-02 23:00:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|11
1756854300000|2025-09-02 23:05:00|||||||||11
1756854600000|2025-09-02 23:10:00|10421.7|10419.7|10421.5|10419.5|10421.7|10419.7|10421.5|10419.5|3
1756854900000|2025-09-02 23:15:00|||||||||69
1756855200000|2025-09-02 23:20:00|||||||||24
1756855500000|2025-09-02 23:25:00|||||||||44
1756855800000|2025-09-02 23:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|203
1756856100000|2025-09-02 23:35:00|||||||||3
1756856400000|2025-09-02 23:40:00|||||||||50
1756857000000|2025-09-02 23:50:00|||||||||23
1756857300000|2025-09-02 23:55:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|253
1756857600000|2025-09-03 00:00:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|301
1756857900000|2025-09-03 00:05:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|97
1756858200000|2025-09-03 00:10:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|78
1756858500000|2025-09-03 00:15:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|101
1756858800000|2025-09-03 00:20:00|||||||||180
1756859100000|2025-09-03 00:25:00|||||||||74
1756859400000|2025-09-03 00:30:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|393
1756859700000|2025-09-03 00:35:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|719
1756860000000|2025-09-03 00:40:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|348
1756860300000|2025-09-03 00:45:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|604
1756860600000|2025-09-03 00:50:00|||||||||75
1756860900000|2025-09-03 00:55:00|||||||||356
1756861200000|2025-09-03 01:00:00|10421.3|10419.3|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|912
1756861500000|2025-09-03 01:05:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|319
1756861800000|2025-09-03 01:10:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|601
1756862100000|2025-09-03 01:15:00|||||||||62
1756862400000|2025-09-03 01:20:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|322
1756862700000|2025-09-03 01:25:00|||||||||80
1756863000000|2025-09-03 01:30:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|287
1756863300000|2025-09-03 01:35:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|209
1756863600000|2025-09-03 01:40:00|||||||||187
1756863900000|2025-09-03 01:45:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|428
1756864200000|2025-09-03 01:50:00|10421.3|10419.3|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|251
1756864500000|2025-09-03 01:55:00|||||||||35
1756864800000|2025-09-03 02:00:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|118
1756865100000|2025-09-03 02:05:00|||||||||468
1756865400000|2025-09-03 02:10:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|176
1756865700000|2025-09-03 02:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|74
1756866000000|2025-09-03 02:20:00|||||||||13
1756866300000|2025-09-03 02:25:00|||||||||556
1756866600000|2025-09-03 02:30:00|||||||||6
1756866900000|2025-09-03 02:35:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|610
1756867200000|2025-09-03 02:40:00|||||||||49
1756867500000|2025-09-03 02:45:00|||||||||43
1756868100000|2025-09-03 02:55:00|||||||||3
1756868400000|2025-09-03 03:00:00|||||||||9
1756868700000|2025-09-03 03:05:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.5|10418.5|692
1756869000000|2025-09-03 03:10:00|||||||||64
1756869300000|2025-09-03 03:15:00|10420.5|10418.5|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|112
1756869600000|2025-09-03 03:20:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|287
1756869900000|2025-09-03 03:25:00|||||||||12
1756870200000|2025-09-03 03:30:00|||||||||13
1756870500000|2025-09-03 03:35:00|||||||||5
1756870800000|2025-09-03 03:40:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|234
1756871100000|2025-09-03 03:45:00|||||||||83
1756871400000|2025-09-03 03:50:00|||||||||7
1756871700000|2025-09-03 03:55:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|277
1756872000000|2025-09-03 04:00:00|||||||||641
1756872600000|2025-09-03 04:10:00|||||||||3
1756872900000|2025-09-03 04:15:00|||||||||77
1756873200000|2025-09-03 04:20:00|||||||||26
1756873500000|2025-09-03 04:25:00|||||||||88
1756873800000|2025-09-03 04:30:00|||||||||36
1756874100000|2025-09-03 04:35:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|938
1756874400000|2025-09-03 04:40:00|||||||||183
1756874700000|2025-09-03 04:45:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|95
1756875300000|2025-09-03 04:55:00|||||||||212
1756875600000|2025-09-03 05:00:00|||||||||15
1756875900000|2025-09-03 05:05:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|657
1756876200000|2025-09-03 05:10:00|||||||||11
1756876500000|2025-09-03 05:15:00|||||||||3
1756876800000|2025-09-03 05:20:00|||||||||296
1756877100000|2025-09-03 05:25:00|||||||||396
1756877400000|2025-09-03 05:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|77
1756877700000|2025-09-03 05:35:00|||||||||165
1756878000000|2025-09-03 05:40:00|||||||||78
1756878300000|2025-09-03 05:45:00|||||||||471
1756878600000|2025-09-03 05:50:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|298
1756878900000|2025-09-03 05:55:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|790
1756879200000|2025-09-03 06:00:00|||||||||118
1756879500000|2025-09-03 06:05:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|72
1756879800000|2025-09-03 06:10:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|456
1756880100000|2025-09-03 06:15:00|||||||||367
1756880400000|2025-09-03 06:20:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|185
1756880700000|2025-09-03 06:25:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|599
1756881000000|2025-09-03 06:30:00|||||||||163
1756881300000|2025-09-03 06:35:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1577
1756881600000|2025-09-03 06:40:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|194
1756881900000|2025-09-03 06:45:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|490
1756882200000|2025-09-03 06:50:00|||||||||293
1756882500000|2025-09-03 06:55:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|889
1756882800000|2025-09-03 07:00:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|610
1756883100000|2025-09-03 07:05:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|976
1756883400000|2025-09-03 07:10:00|||||||||848
1756883700000|2025-09-03 07:15:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2548
1756884000000|2025-09-03 07:20:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|363
1756884300000|2025-09-03 07:25:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|193
1756884600000|2025-09-03 07:30:00|||||||||304
1756884900000|2025-09-03 07:35:00|||||||||923
1756885200000|2025-09-03 07:40:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|267
1756885500000|2025-09-03 07:45:00|||||||||47
1756885800000|2025-09-03 07:50:00|||||||||55
1756886100000|2025-09-03 07:55:00|||||||||904
1756886400000|2025-09-03 08:00:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|721
1756886700000|2025-09-03 08:05:00|||||||||303
1756887000000|2025-09-03 08:10:00|||||||||39
1756887300000|2025-09-03 08:15:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|1666
1756887600000|2025-09-03 08:20:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|248
1756887900000|2025-09-03 08:25:00|||||||||5
1756888200000|2025-09-03 08:30:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|2249
1756888500000|2025-09-03 08:35:00|||||||||13
1756888800000|2025-09-03 08:40:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2037
1756889100000|2025-09-03 08:45:00|||||||||505
1756889400000|2025-09-03 08:50:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|335
1756889700000|2025-09-03 08:55:00|||||||||13
1756890000000|2025-09-03 09:00:00|||||||||1066
1756890300000|2025-09-03 09:05:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|223
1756890600000|2025-09-03 09:10:00|||||||||15
1756891200000|2025-09-03 09:20:00|||||||||28
1756891500000|2025-09-03 09:25:00|||||||||49
1756891800000|2025-09-03 09:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|113
1756892100000|2025-09-03 09:35:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1329
1756892400000|2025-09-03 09:40:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|1976
1756892700000|2025-09-03 09:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|281
1756893000000|2025-09-03 09:50:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|1118
1756893300000|2025-09-03 09:55:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|383
1756893600000|2025-09-03 10:00:00|||||||||40
1756893900000|2025-09-03 10:05:00|||||||||108
1756894200000|2025-09-03 10:10:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|91
1756894500000|2025-09-03 10:15:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|346
1756894800000|2025-09-03 10:20:00|||||||||151
1756895100000|2025-09-03 10:25:00|||||||||289
1756895400000|2025-09-03 10:30:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|558
1756895700000|2025-09-03 10:35:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|893
1756896000000|2025-09-03 10:40:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|391
1756896300000|2025-09-03 10:45:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1037
1756896600000|2025-09-03 10:50:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|122
1756896900000|2025-09-03 10:55:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|704
1756897200000|2025-09-03 11:00:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1543
1756897500000|2025-09-03 11:05:00|||||||||473
1756897800000|2025-09-03 11:10:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|355
1756898100000|2025-09-03 11:15:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1347
1756898400000|2025-09-03 11:20:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|875
1756898700000|2025-09-03 11:25:00|||||||||228
1756899000000|2025-09-03 11:30:00|10420.7|10418.7|10421.5|10419.5|10421.9|10419.9|10420.7|10418.7|2660
1756899300000|2025-09-03 11:35:00|10421.7|10419.7|10421.1|10419.1|10421.7|10419.7|10421.1|10419.1|1779
1756899600000|2025-09-03 11:40:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|329
1756899900000|2025-09-03 11:45:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1637
1756900200000|2025-09-03 11:50:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1258
1756900500000|2025-09-03 11:55:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|995
1756900800000|2025-09-03 12:00:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|3031
1756901100000|2025-09-03 12:05:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10421.1|10419.1|1974
1756901400000|2025-09-03 12:10:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|854
1756901700000|2025-09-03 12:15:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|1938
1756902000000|2025-09-03 12:20:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|4056
1756902300000|2025-09-03 12:25:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|4010
1756902600000|2025-09-03 12:30:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|333
1756902900000|2025-09-03 12:35:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10421.1|10419.1|1396
1756903200000|2025-09-03 12:40:00|10421.7|10419.7|10421.1|10419.1|10422.3|10420.3|10421.1|10419.1|5409
1756903500000|2025-09-03 12:45:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10420.7|10418.7|3434
1756903800000|2025-09-03 12:50:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|786
1756904100000|2025-09-03 12:55:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|3261
1756904400000|2025-09-03 13:00:00|10421.9|10419.9|10420.7|10418.7|10421.9|10419.9|10420.7|10418.7|3070
1756904700000|2025-09-03 13:05:00|10421.1|10419.1|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|894
1756905000000|2025-09-03 13:10:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|3527
1756905300000|2025-09-03 13:15:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|3812
1756905600000|2025-09-03 13:20:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1395
1756905900000|2025-09-03 13:25:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|1662
1756906200000|2025-09-03 13:30:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|1111
1756906500000|2025-09-03 13:35:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|6646
1756906800000|2025-09-03 13:40:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|3753
1756907100000|2025-09-03 13:45:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|1623
1756907400000|2025-09-03 13:50:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|3003
1756907700000|2025-09-03 13:55:00|10423.1|10421.1|10424|10422|10424|10422|10422.7|10420.7|9348
1756908000000|2025-09-03 14:00:00|10425|10423|10427|10425|10427.8|10425.8|10424.8|10422.8|13445
1756908300000|2025-09-03 14:05:00|10427.4|10425.4|10429.3|10427.3|10429.3|10427.3|10427|10425|11963
1756908600000|2025-09-03 14:10:00|10429.7|10427.7|10430.9|10428.9|10430.9|10428.9|10429.3|10427.3|6843
1756908900000|2025-09-03 14:15:00|10430.5|10428.5|10430.1|10428.1|10431.3|10429.3|10429.7|10427.7|9365
1756909200000|2025-09-03 14:20:00|10430.5|10428.5|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|4930
1756909500000|2025-09-03 14:25:00|10429.3|10427.3|10430.1|10428.1|10430.9|10428.9|10429.3|10427.3|7452
1756909800000|2025-09-03 14:30:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|2874
1756910100000|2025-09-03 14:35:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|2350
1756910400000|2025-09-03 14:40:00|||||||||1760
1756910700000|2025-09-03 14:45:00|10429.3|10427.3|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|2790
1756911000000|2025-09-03 14:50:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|1749
1756911300000|2025-09-03 14:55:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|2443
1756911600000|2025-09-03 15:00:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|1690
1756911900000|2025-09-03 15:05:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|569
1756912200000|2025-09-03 15:10:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|1951
1756912500000|2025-09-03 15:15:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|1202
1756912800000|2025-09-03 15:20:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|149
1756913100000|2025-09-03 15:25:00|10429.7|10427.7|10430.9|10428.9|10430.9|10428.9|10429.3|10427.3|5189
1756913400000|2025-09-03 15:30:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|3687
1756913700000|2025-09-03 15:35:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|2476
1756914000000|2025-09-03 15:40:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1259
1756914300000|2025-09-03 15:45:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|315
1756914600000|2025-09-03 15:50:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|600
1756914900000|2025-09-03 15:55:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|310
1756915200000|2025-09-03 16:00:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|1773
1756915500000|2025-09-03 16:05:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|952
1756915800000|2025-09-03 16:10:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|2827
1756916100000|2025-09-03 16:15:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|2893
1756916400000|2025-09-03 16:20:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|557
1756916700000|2025-09-03 16:25:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|429
1756917000000|2025-09-03 16:30:00|||||||||870
1756917300000|2025-09-03 16:35:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1428
1756917600000|2025-09-03 16:40:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|1158
1756917900000|2025-09-03 16:45:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|1433
1756918200000|2025-09-03 16:50:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|758
1756918500000|2025-09-03 16:55:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1539
1756918800000|2025-09-03 17:00:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|1108
1756919100000|2025-09-03 17:05:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|2542
1756919400000|2025-09-03 17:10:00|||||||||1249
1756919700000|2025-09-03 17:15:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|9370
1756920000000|2025-09-03 17:20:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|2337
1756920300000|2025-09-03 17:25:00|||||||||549
1756920600000|2025-09-03 17:30:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|739
1756920900000|2025-09-03 17:35:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|2972
1756921200000|2025-09-03 17:40:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|4321
1756921500000|2025-09-03 17:45:00|10429.7|10427.7|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|2323
1756921800000|2025-09-03 17:50:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|320
1756922100000|2025-09-03 17:55:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|1777
1756922400000|2025-09-03 18:00:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|1556
1756922700000|2025-09-03 18:05:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|1286
1756923000000|2025-09-03 18:10:00|||||||||320
1756923300000|2025-09-03 18:15:00|||||||||716
1756923600000|2025-09-03 18:20:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|558
1756923900000|2025-09-03 18:25:00|10430.1|10428.1|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|667
1756924200000|2025-09-03 18:30:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|1991
1756924500000|2025-09-03 18:35:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|3183
1756924800000|2025-09-03 18:40:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|954
1756925100000|2025-09-03 18:45:00|||||||||114
1756925400000|2025-09-03 18:50:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|998
1756925700000|2025-09-03 18:55:00|10430.1|10428.1|10429.3|10427.3|10430.5|10428.5|10429.3|10427.3|4076
1756926000000|2025-09-03 19:00:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|3452
1756926300000|2025-09-03 19:05:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|1240
1756926600000|2025-09-03 19:10:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|781
1756926900000|2025-09-03 19:15:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|1218
1756927200000|2025-09-03 19:20:00|||||||||149
1756927500000|2025-09-03 19:25:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|2267
1756927800000|2025-09-03 19:30:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1999
1756928100000|2025-09-03 19:35:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|218
1756928400000|2025-09-03 19:40:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|717
1756928700000|2025-09-03 19:45:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1423
1756929000000|2025-09-03 19:50:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1254
1756929300000|2025-09-03 19:55:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|2773
1756929600000|2025-09-03 20:00:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1148
1756929900000|2025-09-03 20:05:00|||||||||233
1756930200000|2025-09-03 20:10:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|376
1756930500000|2025-09-03 20:15:00|||||||||352
1756930800000|2025-09-03 20:20:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1424
1756931100000|2025-09-03 20:25:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|598
1756931400000|2025-09-03 20:30:00|||||||||317
1756931700000|2025-09-03 20:35:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|415
1756932000000|2025-09-03 20:40:00|||||||||197
1756932300000|2025-09-03 20:45:00|||||||||170
1756932600000|2025-09-03 20:50:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|482
1756932900000|2025-09-03 20:55:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|887
1756936800000|2025-09-03 22:00:00|10427.4|10425.4|10427.8|10425.8|10428|10426|10427.4|10425.4|232
1756937100000|2025-09-03 22:05:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|228
1756937400000|2025-09-03 22:10:00|||||||||40
1756937700000|2025-09-03 22:15:00|||||||||1
1756938000000|2025-09-03 22:20:00|||||||||5
1756938300000|2025-09-03 22:25:00|||||||||4
1756938900000|2025-09-03 22:35:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|30
1756939200000|2025-09-03 22:40:00|||||||||6
1756939500000|2025-09-03 22:45:00|||||||||1
1756939800000|2025-09-03 22:50:00|||||||||13
1756940100000|2025-09-03 22:55:00|||||||||19
1756940700000|2025-09-03 23:05:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|18
1756941000000|2025-09-03 23:10:00|||||||||27
1756941600000|2025-09-03 23:20:00|||||||||26
1756942200000|2025-09-03 23:30:00|||||||||45
1756942500000|2025-09-03 23:35:00|||||||||294
1756942800000|2025-09-03 23:40:00|||||||||15
1756943100000|2025-09-03 23:45:00|||||||||74
1756943400000|2025-09-03 23:50:00|||||||||2
1756943700000|2025-09-03 23:55:00|||||||||3
1756944000000|2025-09-04 00:00:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|164
1756944300000|2025-09-04 00:05:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|127
1756944600000|2025-09-04 00:10:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|121
1756944900000|2025-09-04 00:15:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|832
1756945200000|2025-09-04 00:20:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|182
1756945500000|2025-09-04 00:25:00|||||||||272
1756945800000|2025-09-04 00:30:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|355
1756946100000|2025-09-04 00:35:00|||||||||2
1756946400000|2025-09-04 00:40:00|||||||||4
1756946700000|2025-09-04 00:45:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|210
1756947000000|2025-09-04 00:50:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|262
1756947300000|2025-09-04 00:55:00|||||||||126
1756947600000|2025-09-04 01:00:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|283
1756947900000|2025-09-04 01:05:00|||||||||2
1756948200000|2025-09-04 01:10:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|59
1756948500000|2025-09-04 01:15:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|38
1756948800000|2025-09-04 01:20:00|||||||||502
1756949100000|2025-09-04 01:25:00|||||||||6
1756949400000|2025-09-04 01:30:00|||||||||252
1756949700000|2025-09-04 01:35:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|83
1756950000000|2025-09-04 01:40:00|||||||||7
1756950300000|2025-09-04 01:45:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|486
1756950600000|2025-09-04 01:50:00|10428.3|10426.3|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|36
1756950900000|2025-09-04 01:55:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|501
1756951200000|2025-09-04 02:00:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|208
1756951500000|2025-09-04 02:05:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|227
1756951800000|2025-09-04 02:10:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|447
1756952100000|2025-09-04 02:15:00|||||||||325
1756952400000|2025-09-04 02:20:00|||||||||10
1756952700000|2025-09-04 02:25:00|||||||||222
1756953000000|2025-09-04 02:30:00|||||||||5
1756953300000|2025-09-04 02:35:00|||||||||100
1756953900000|2025-09-04 02:45:00|||||||||156
1756954200000|2025-09-04 02:50:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|111
1756954500000|2025-09-04 02:55:00|||||||||63
1756954800000|2025-09-04 03:00:00|10428.1|10426.1|10428|10426|10428.1|10426.1|10428|10426|86
1756955100000|2025-09-04 03:05:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|171
1756955400000|2025-09-04 03:10:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|33
1756955700000|2025-09-04 03:15:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|244
1756956000000|2025-09-04 03:20:00|||||||||25
1756956300000|2025-09-04 03:25:00|||||||||314
1756956600000|2025-09-04 03:30:00|10428.3|10426.3|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|92
1756956900000|2025-09-04 03:35:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|210
1756957200000|2025-09-04 03:40:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.1|10427.1|150
1756957500000|2025-09-04 03:45:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|638
1756957800000|2025-09-04 03:50:00|||||||||5
1756958100000|2025-09-04 03:55:00|||||||||161
1756958400000|2025-09-04 04:00:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|350
1756959000000|2025-09-04 04:10:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|855
1756959300000|2025-09-04 04:15:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|87
1756959600000|2025-09-04 04:20:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|18
1756959900000|2025-09-04 04:25:00|||||||||17
1756960200000|2025-09-04 04:30:00|||||||||7
1756960500000|2025-09-04 04:35:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|881
1756960800000|2025-09-04 04:40:00|||||||||1
1756961100000|2025-09-04 04:45:00|||||||||124
1756961400000|2025-09-04 04:50:00|||||||||10
1756962000000|2025-09-04 05:00:00|||||||||14
1756962900000|2025-09-04 05:15:00|||||||||5
1756963200000|2025-09-04 05:20:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|137
1756963500000|2025-09-04 05:25:00|||||||||12
1756963800000|2025-09-04 05:30:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|402
1756964100000|2025-09-04 05:35:00|||||||||18
1756964700000|2025-09-04 05:45:00|||||||||518
1756965000000|2025-09-04 05:50:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|1520
1756965300000|2025-09-04 05:55:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|186
1756965600000|2025-09-04 06:00:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|1757
1756965900000|2025-09-04 06:05:00|||||||||347
1756966200000|2025-09-04 06:10:00|10428.7|10426.7|10428.5|10426.5|10428.7|10426.7|10428.5|10426.5|384
1756966500000|2025-09-04 06:15:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|684
1756966800000|2025-09-04 06:20:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|510
1756967100000|2025-09-04 06:25:00|||||||||69
1756967400000|2025-09-04 06:30:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|547
1756967700000|2025-09-04 06:35:00|||||||||387
1756968000000|2025-09-04 06:40:00|||||||||35
1756968300000|2025-09-04 06:45:00|||||||||935
1756968600000|2025-09-04 06:50:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|238
1756968900000|2025-09-04 06:55:00|||||||||469
1756969200000|2025-09-04 07:00:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1179
1756969500000|2025-09-04 07:05:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|355
1756969800000|2025-09-04 07:10:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|159
1756970100000|2025-09-04 07:15:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|761
1756970400000|2025-09-04 07:20:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|830
1756970700000|2025-09-04 07:25:00|10428.9|10426.9|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|837
1756971000000|2025-09-04 07:30:00|||||||||435
1756971300000|2025-09-04 07:35:00|||||||||583
1756971600000|2025-09-04 07:40:00|||||||||818
1756971900000|2025-09-04 07:45:00|||||||||625
1756972200000|2025-09-04 07:50:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|555
1756972500000|2025-09-04 07:55:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|1199
1756972800000|2025-09-04 08:00:00|||||||||863
1756973100000|2025-09-04 08:05:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1947
1756973400000|2025-09-04 08:10:00|||||||||77
1756973700000|2025-09-04 08:15:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|211
1756974000000|2025-09-04 08:20:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|488
1756974300000|2025-09-04 08:25:00|||||||||15
1756974600000|2025-09-04 08:30:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|635
1756974900000|2025-09-04 08:35:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|568
1756975200000|2025-09-04 08:40:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|732
1756975800000|2025-09-04 08:50:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|321
1756976100000|2025-09-04 08:55:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|961
1756976400000|2025-09-04 09:00:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|490
1756976700000|2025-09-04 09:05:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|929
1756977000000|2025-09-04 09:10:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|273
1756977300000|2025-09-04 09:15:00|||||||||134
1756977600000|2025-09-04 09:20:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|4046
1756977900000|2025-09-04 09:25:00|||||||||80
1756978200000|2025-09-04 09:30:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|394
1756978500000|2025-09-04 09:35:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|442
1756978800000|2025-09-04 09:40:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|772
1756979100000|2025-09-04 09:45:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|260
1756979400000|2025-09-04 09:50:00|||||||||745
1756979700000|2025-09-04 09:55:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|707
1756980000000|2025-09-04 10:00:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|288
1756980300000|2025-09-04 10:05:00|||||||||285
1756980600000|2025-09-04 10:10:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|237
1756980900000|2025-09-04 10:15:00|10431.9|10429.9|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|255
1756981200000|2025-09-04 10:20:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|614
1756981500000|2025-09-04 10:25:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|324
1756981800000|2025-09-04 10:30:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|304
1756982100000|2025-09-04 10:35:00|||||||||28
1756982400000|2025-09-04 10:40:00|||||||||133
1756982700000|2025-09-04 10:45:00|||||||||82
1756983000000|2025-09-04 10:50:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|513
1756983300000|2025-09-04 10:55:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|316
1756983600000|2025-09-04 11:00:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|142
1756983900000|2025-09-04 11:05:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|2423
1756984200000|2025-09-04 11:10:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|3176
1756984500000|2025-09-04 11:15:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|497
1756984800000|2025-09-04 11:20:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|341
1756985100000|2025-09-04 11:25:00|||||||||92
1756985400000|2025-09-04 11:30:00|10430.9|10428.9|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|2870
1756985700000|2025-09-04 11:35:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1951
1756986000000|2025-09-04 11:40:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|265
1756986300000|2025-09-04 11:45:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1598
1756986600000|2025-09-04 11:50:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|1188
1756986900000|2025-09-04 11:55:00|||||||||483
1756987200000|2025-09-04 12:00:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|2669
1756987500000|2025-09-04 12:05:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1247
1756987800000|2025-09-04 12:10:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|4848
1756988100000|2025-09-04 12:15:00|10434.6|10432.6|10430.5|10428.5|10435.4|10433.4|10430.5|10428.5|9707
1756988400000|2025-09-04 12:20:00|10430.3|10428.3|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|2281
1756988700000|2025-09-04 12:25:00|10431.1|10429.1|10431.1|10429.1|10431.3|10429.3|10430.5|10428.5|3817
1756989000000|2025-09-04 12:30:00|10431.3|10429.3|10430.9|10428.9|10434|10432|10429.3|10427.3|6954
1756989300000|2025-09-04 12:35:00|10430.5|10428.5|10431.3|10429.3|10431.7|10429.7|10430.5|10428.5|1564
1756989600000|2025-09-04 12:40:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10430.9|10428.9|2792
1756989900000|2025-09-04 12:45:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|2321
1756990200000|2025-09-04 12:50:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|1969
1756990500000|2025-09-04 12:55:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10430.5|10428.5|3459
1756990800000|2025-09-04 13:00:00|10431.3|10429.3|10431.7|10429.7|10432.4|10430.4|10431.3|10429.3|3140
1756991100000|2025-09-04 13:05:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|3739
1756991400000|2025-09-04 13:10:00|10431.7|10429.7|10432.4|10430.4|10432.8|10430.8|10431.5|10429.5|6788
1756991700000|2025-09-04 13:15:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|7123
1756992000000|2025-09-04 13:20:00|10432.1|10430.1|10431.3|10429.3|10432.4|10430.4|10431.3|10429.3|7568
1756992300000|2025-09-04 13:25:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|6831
1756992600000|2025-09-04 13:30:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|2316
1756992900000|2025-09-04 13:35:00|10430.1|10428.1|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|1377
1756993200000|2025-09-04 13:40:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1696
1756993500000|2025-09-04 13:45:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|1299
1756993800000|2025-09-04 13:50:00|10432.3|10430.3|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|3123
1756994100000|2025-09-04 13:55:00|10432.1|10430.1|10433.2|10431.2|10433.2|10431.2|10432.1|10430.1|1653
1756994400000|2025-09-04 14:00:00|10429.9|10427.9|10430.5|10428.5|10431.7|10429.7|10429.3|10427.3|9050
1756994700000|2025-09-04 14:05:00|10430.9|10428.9|10430.9|10428.9|10431.7|10429.7|10430.5|10428.5|2767
1756995000000|2025-09-04 14:10:00|10431.3|10429.3|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|3842
1756995300000|2025-09-04 14:15:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|2928
1756995600000|2025-09-04 14:20:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|2215
1756995900000|2025-09-04 14:25:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|2641
1756996200000|2025-09-04 14:30:00|10431.7|10429.7|10430.9|10428.9|10432.1|10430.1|10430.9|10428.9|1537
1756996500000|2025-09-04 14:35:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1559
1756996800000|2025-09-04 14:40:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1082
1756997100000|2025-09-04 14:45:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|3556
1756997400000|2025-09-04 14:50:00|10430.9|10428.9|10430.5|10428.5|10431.3|10429.3|10430.1|10428.1|2028
1756997700000|2025-09-04 14:55:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|1160
1756998000000|2025-09-04 15:00:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|1302
1756998300000|2025-09-04 15:05:00|10430.1|10428.1|10431.5|10429.5|10431.7|10429.7|10430.1|10428.1|5580
1756998600000|2025-09-04 15:10:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|818
1756998900000|2025-09-04 15:15:00|10430.9|10428.9|10431.7|10429.7|10431.7|10429.7|10430.9|10428.9|2141
1756999200000|2025-09-04 15:20:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|867
1756999500000|2025-09-04 15:25:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|843
1756999800000|2025-09-04 15:30:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|1159
1757000100000|2025-09-04 15:35:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1224
1757000400000|2025-09-04 15:40:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|1920
1757000700000|2025-09-04 15:45:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|1759
1757001000000|2025-09-04 15:50:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|3155
1757001300000|2025-09-04 15:55:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1224
1757001600000|2025-09-04 16:00:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1352
1757001900000|2025-09-04 16:05:00|10432.4|10430.4|10432.4|10430.4|10433|10431|10431.3|10429.3|8122
1757002200000|2025-09-04 16:10:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|4430
1757002500000|2025-09-04 16:15:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|3485
1757002800000|2025-09-04 16:20:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|3210
1757003100000|2025-09-04 16:25:00|||||||||1712
1757003400000|2025-09-04 16:30:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|1525
1757003700000|2025-09-04 16:35:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|778
1757004000000|2025-09-04 16:40:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|839
1757004300000|2025-09-04 16:45:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|1521
1757004600000|2025-09-04 16:50:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|321
1757004900000|2025-09-04 16:55:00|||||||||2499
1757005200000|2025-09-04 17:00:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|844
1757005500000|2025-09-04 17:05:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|2801
1757005800000|2025-09-04 17:10:00|||||||||471
1757006100000|2025-09-04 17:15:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|642
1757006400000|2025-09-04 17:20:00|||||||||539
1757006700000|2025-09-04 17:25:00|||||||||450
1757007000000|2025-09-04 17:30:00|10434|10432|10434|10432|10434|10432|10434|10432|464
1757007300000|2025-09-04 17:35:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1238
1757007600000|2025-09-04 17:40:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|2194
1757007900000|2025-09-04 17:45:00|||||||||254
1757008200000|2025-09-04 17:50:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1946
1757008500000|2025-09-04 17:55:00|||||||||3561
1757008800000|2025-09-04 18:00:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.6|10430.6|2607
1757009100000|2025-09-04 18:05:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|788
1757009400000|2025-09-04 18:10:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|951
1757009700000|2025-09-04 18:15:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1838
1757010000000|2025-09-04 18:20:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|112
1757010300000|2025-09-04 18:25:00|||||||||440
1757010600000|2025-09-04 18:30:00|||||||||673
1757010900000|2025-09-04 18:35:00|||||||||298
1757011200000|2025-09-04 18:40:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|1175
1757011500000|2025-09-04 18:45:00|10432.4|10430.4|10433.6|10431.6|10433.6|10431.6|10432.4|10430.4|1283
1757011800000|2025-09-04 18:50:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1240
1757012100000|2025-09-04 18:55:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|2175
1757012400000|2025-09-04 19:00:00|10434|10432|10434|10432|10434|10432|10434|10432|5018
1757012700000|2025-09-04 19:05:00|||||||||805
1757013000000|2025-09-04 19:10:00|||||||||317
1757013300000|2025-09-04 19:15:00|||||||||44
1757013600000|2025-09-04 19:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|153
1757013900000|2025-09-04 19:25:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|1843
1757014200000|2025-09-04 19:30:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|1052
1757014500000|2025-09-04 19:35:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|1763
1757014800000|2025-09-04 19:40:00|||||||||278
1757015100000|2025-09-04 19:45:00|||||||||2177
1757015400000|2025-09-04 19:50:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|620
1757015700000|2025-09-04 19:55:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|6045
1757016000000|2025-09-04 20:00:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10434|10432|2402
1757016300000|2025-09-04 20:05:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|1198
1757016600000|2025-09-04 20:10:00|10434|10432|10434|10432|10434|10432|10434|10432|750
1757016900000|2025-09-04 20:15:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|413
1757017200000|2025-09-04 20:20:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|7860
1757017500000|2025-09-04 20:25:00|10434.2|10432.2|10434.4|10432.4|10434.4|10432.4|10434|10432|4541
1757017800000|2025-09-04 20:30:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|2541
1757018100000|2025-09-04 20:35:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|1599
1757018400000|2025-09-04 20:40:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|1297
1757018700000|2025-09-04 20:45:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|1178
1757019000000|2025-09-04 20:50:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|1525
1757019300000|2025-09-04 20:55:00|10434|10432|10434|10432|10434|10432|10434|10432|1204
1757023200000|2025-09-04 22:00:00|10434.4|10432.4|10433.6|10431.6|10434.4|10432.4|10433.6|10431.6|83
1757023500000|2025-09-04 22:05:00|||||||||27
1757023800000|2025-09-04 22:10:00|||||||||13
1757024100000|2025-09-04 22:15:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|565
1757024400000|2025-09-04 22:20:00|||||||||18
1757024700000|2025-09-04 22:25:00|||||||||4
1757025000000|2025-09-04 22:30:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|268
1757025300000|2025-09-04 22:35:00|||||||||167
1757025600000|2025-09-04 22:40:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|42
1757025900000|2025-09-04 22:45:00|||||||||192
1757026200000|2025-09-04 22:50:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|183
1757026500000|2025-09-04 22:55:00|||||||||118
1757026800000|2025-09-04 23:00:00|||||||||449
1757027100000|2025-09-04 23:05:00|||||||||4
1757027400000|2025-09-04 23:10:00|||||||||86
1757027700000|2025-09-04 23:15:00|||||||||9
1757028000000|2025-09-04 23:20:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|49
1757028300000|2025-09-04 23:25:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10434|10432|519
1757028600000|2025-09-04 23:30:00|10434|10432|10435.2|10433.2|10435.2|10433.2|10434|10432|1083
1757028900000|2025-09-04 23:35:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|309
1757029200000|2025-09-04 23:40:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|273
1757029500000|2025-09-04 23:45:00|||||||||15
1757029800000|2025-09-04 23:50:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1562
1757030100000|2025-09-04 23:55:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|785
1757030400000|2025-09-05 00:00:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|94
1757030700000|2025-09-05 00:05:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|203
1757031000000|2025-09-05 00:10:00|||||||||4
1757031300000|2025-09-05 00:15:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1651
1757031600000|2025-09-05 00:20:00|||||||||256
1757031900000|2025-09-05 00:25:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|443
1757032200000|2025-09-05 00:30:00|||||||||16
1757032500000|2025-09-05 00:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|299
1757032800000|2025-09-05 00:40:00|||||||||70
1757033100000|2025-09-05 00:45:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|211
1757033400000|2025-09-05 00:50:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|716
1757033700000|2025-09-05 00:55:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|451
1757034000000|2025-09-05 01:00:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1399
1757034300000|2025-09-05 01:05:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1193
1757034600000|2025-09-05 01:10:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|238
1757034900000|2025-09-05 01:15:00|||||||||22
1757035200000|2025-09-05 01:20:00|||||||||28
1757035500000|2025-09-05 01:25:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|814
1757035800000|2025-09-05 01:30:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|416
1757036100000|2025-09-05 01:35:00|||||||||25
1757036400000|2025-09-05 01:40:00|||||||||33
1757036700000|2025-09-05 01:45:00|||||||||157
1757037000000|2025-09-05 01:50:00|10435|10433|10434.8|10432.8|10435|10433|10434.8|10432.8|384
1757037300000|2025-09-05 01:55:00|||||||||259
1757037600000|2025-09-05 02:00:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|523
1757037900000|2025-09-05 02:05:00|10435|10433|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|183
1757038200000|2025-09-05 02:10:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|482
1757038500000|2025-09-05 02:15:00|||||||||24
1757038800000|2025-09-05 02:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|729
1757039100000|2025-09-05 02:25:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|210
1757039400000|2025-09-05 02:30:00|||||||||369
1757039700000|2025-09-05 02:35:00|||||||||360
1757040000000|2025-09-05 02:40:00|||||||||24
1757040300000|2025-09-05 02:45:00|||||||||20
1757040600000|2025-09-05 02:50:00|||||||||396
1757040900000|2025-09-05 02:55:00|||||||||26
1757041200000|2025-09-05 03:00:00|10434|10432|10434|10432|10434|10432|10434|10432|346
1757041500000|2025-09-05 03:05:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|423
1757041800000|2025-09-05 03:10:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|113
1757042100000|2025-09-05 03:15:00|||||||||35
1757042400000|2025-09-05 03:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|328
1757042700000|2025-09-05 03:25:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|402
1757043000000|2025-09-05 03:30:00|||||||||53
1757043300000|2025-09-05 03:35:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|302
1757043600000|2025-09-05 03:40:00|||||||||2048
1757043900000|2025-09-05 03:45:00|||||||||54
1757044200000|2025-09-05 03:50:00|||||||||1012
1757044500000|2025-09-05 03:55:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|256
1757044800000|2025-09-05 04:00:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1193
1757045100000|2025-09-05 04:05:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|19
1757045700000|2025-09-05 04:15:00|||||||||13
1757046000000|2025-09-05 04:20:00|||||||||63
1757046300000|2025-09-05 04:25:00|||||||||3
1757047200000|2025-09-05 04:40:00|||||||||1
1757047500000|2025-09-05 04:45:00|||||||||46
1757048100000|2025-09-05 04:55:00|||||||||35
1757048400000|2025-09-05 05:00:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|426
1757048700000|2025-09-05 05:05:00|10434.6|10432.6|10434.4|10432.4|10434.6|10432.6|10434.4|10432.4|44
1757049000000|2025-09-05 05:10:00|||||||||16
1757049300000|2025-09-05 05:15:00|||||||||75
1757049600000|2025-09-05 05:20:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|614
1757049900000|2025-09-05 05:25:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|179
1757050200000|2025-09-05 05:30:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|31
1757050500000|2025-09-05 05:35:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|212
1757050800000|2025-09-05 05:40:00|||||||||360
1757051100000|2025-09-05 05:45:00|||||||||247
1757051400000|2025-09-05 05:50:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|179
1757051700000|2025-09-05 05:55:00|||||||||101
1757052000000|2025-09-05 06:00:00|||||||||245
1757052300000|2025-09-05 06:05:00|||||||||39
1757052600000|2025-09-05 06:10:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|721
1757052900000|2025-09-05 06:15:00|||||||||53
1757053200000|2025-09-05 06:20:00|||||||||423
1757053500000|2025-09-05 06:25:00|||||||||474
1757053800000|2025-09-05 06:30:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1195
1757054100000|2025-09-05 06:35:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434|10432|699
1757054400000|2025-09-05 06:40:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|407
1757054700000|2025-09-05 06:45:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|400
1757055000000|2025-09-05 06:50:00|||||||||214
1757055300000|2025-09-05 06:55:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|872
1757055600000|2025-09-05 07:00:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|533
1757055900000|2025-09-05 07:05:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|620
1757056200000|2025-09-05 07:10:00|||||||||366
1757056500000|2025-09-05 07:15:00|||||||||559
1757056800000|2025-09-05 07:20:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|374
1757057100000|2025-09-05 07:25:00|||||||||173
1757057400000|2025-09-05 07:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|3120
1757057700000|2025-09-05 07:35:00|||||||||20
1757058000000|2025-09-05 07:40:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1705
1757058300000|2025-09-05 07:45:00|||||||||201
1757058600000|2025-09-05 07:50:00|||||||||445
1757058900000|2025-09-05 07:55:00|||||||||47
1757059200000|2025-09-05 08:00:00|10434|10432|10434|10432|10434|10432|10434|10432|545
1757059500000|2025-09-05 08:05:00|||||||||523
1757059800000|2025-09-05 08:10:00|||||||||326
1757060100000|2025-09-05 08:15:00|||||||||99
1757060400000|2025-09-05 08:20:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|635
1757060700000|2025-09-05 08:25:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|1521
1757061000000|2025-09-05 08:30:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|536
1757061300000|2025-09-05 08:35:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|94
1757061600000|2025-09-05 08:40:00|||||||||96
1757061900000|2025-09-05 08:45:00|10434|10432|10434|10432|10434|10432|10434|10432|601
1757062200000|2025-09-05 08:50:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|326
1757062500000|2025-09-05 08:55:00|10434|10432|10433.2|10431.2|10434|10432|10433.2|10431.2|1024
1757062800000|2025-09-05 09:00:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|410
1757063100000|2025-09-05 09:05:00|||||||||54
1757063400000|2025-09-05 09:10:00|10434|10432|10434|10432|10434|10432|10434|10432|265
1757063700000|2025-09-05 09:15:00|||||||||36
1757064000000|2025-09-05 09:20:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|147
1757064300000|2025-09-05 09:25:00|||||||||273
1757064600000|2025-09-05 09:30:00|||||||||154
1757064900000|2025-09-05 09:35:00|||||||||100
1757065200000|2025-09-05 09:40:00|10434|10432|10434|10432|10434|10432|10434|10432|274
1757065500000|2025-09-05 09:45:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|343
1757065800000|2025-09-05 09:50:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|780
1757066100000|2025-09-05 09:55:00|||||||||303
1757066400000|2025-09-05 10:00:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|813
1757066700000|2025-09-05 10:05:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|2853
1757067000000|2025-09-05 10:10:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|620
1757067300000|2025-09-05 10:15:00|||||||||252
1757067600000|2025-09-05 10:20:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|435
1757067900000|2025-09-05 10:25:00|10434|10432|10434|10432|10434|10432|10434|10432|949
1757068200000|2025-09-05 10:30:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|89
1757068500000|2025-09-05 10:35:00|10434|10432|10434|10432|10434|10432|10434|10432|117
1757068800000|2025-09-05 10:40:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|3429
1757069100000|2025-09-05 10:45:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10433.6|10431.6|2243
1757069400000|2025-09-05 10:50:00|||||||||2861
1757069700000|2025-09-05 10:55:00|||||||||496
1757070000000|2025-09-05 11:00:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|1234
1757070300000|2025-09-05 11:05:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|393
1757070600000|2025-09-05 11:10:00|||||||||779
1757070900000|2025-09-05 11:15:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|4133
1757071200000|2025-09-05 11:20:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1478
1757071500000|2025-09-05 11:25:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|2053
1757071800000|2025-09-05 11:30:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|820
1757072100000|2025-09-05 11:35:00|10433.4|10431.4|10433.2|10431.2|10434|10432|10433.2|10431.2|1172
1757072400000|2025-09-05 11:40:00|||||||||3122
1757072700000|2025-09-05 11:45:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|948
1757073000000|2025-09-05 11:50:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|1785
1757073300000|2025-09-05 11:55:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|3252
1757073600000|2025-09-05 12:00:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|4816
1757073900000|2025-09-05 12:05:00|10435.2|10433.2|10436.7|10434.7|10437.1|10435.1|10435.2|10433.2|5612
1757074200000|2025-09-05 12:10:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10435.6|10433.6|7206
1757074500000|2025-09-05 12:15:00|10436.7|10434.7|10437.9|10435.9|10437.9|10435.9|10436.4|10434.4|7216
1757074800000|2025-09-05 12:20:00|10438.3|10436.3|10439.1|10437.1|10440.3|10438.3|10438.3|10436.3|10302
1757075100000|2025-09-05 12:25:00|10439.5|10437.5|10439.9|10437.9|10440.6|10438.6|10438.7|10436.7|7922
1757075400000|2025-09-05 12:30:00|10440.8|10438.8|10445.7|10443.7|10453.9|10451.9|10440.8|10438.8|20937
1757075700000|2025-09-05 12:35:00|10446.1|10444.1|10448.9|10446.9|10449.2|10447.2|10444.6|10442.6|23747
1757076000000|2025-09-05 12:40:00|10449|10447|10451.2|10449.2|10451.6|10449.6|10448.9|10446.9|17257
1757076300000|2025-09-05 12:45:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10450|10448|11541
1757076600000|2025-09-05 12:50:00|10451.6|10449.6|10453.9|10451.9|10453.9|10451.9|10450.8|10448.8|8130
1757076900000|2025-09-05 12:55:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10452.8|10450.8|8146
1757077200000|2025-09-05 13:00:00|10455.1|10453.1|10455.1|10453.1|10455.9|10453.9|10454.3|10452.3|13307
1757077500000|2025-09-05 13:05:00|10455.5|10453.5|10455.9|10453.9|10456.3|10454.3|10454.3|10452.3|6522
1757077800000|2025-09-05 13:10:00|10456.3|10454.3|10457.8|10455.8|10457.8|10455.8|10455.9|10453.9|12396
1757078100000|2025-09-05 13:15:00|10457.4|10455.4|10456.3|10454.3|10457.4|10455.4|10456.3|10454.3|8015
1757078400000|2025-09-05 13:20:00|10455.9|10453.9|10453.9|10451.9|10456.3|10454.3|10452.4|10450.4|17353
1757078700000|2025-09-05 13:25:00|10453.5|10451.5|10453.5|10451.5|10454.7|10452.7|10453.1|10451.1|7063
1757079000000|2025-09-05 13:30:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10452.8|10450.8|7514
1757079300000|2025-09-05 13:35:00|10454.3|10452.3|10453.9|10451.9|10455.1|10453.1|10453.9|10451.9|6124
1757079600000|2025-09-05 13:40:00|10454.3|10452.3|10452.4|10450.4|10454.3|10452.3|10452|10450|6974
1757079900000|2025-09-05 13:45:00|10452.8|10450.8|10453.9|10451.9|10455.1|10453.1|10452.8|10450.8|7640
1757080200000|2025-09-05 13:50:00|10454.3|10452.3|10453.5|10451.5|10455.1|10453.1|10453.5|10451.5|8252
1757080500000|2025-09-05 13:55:00|10453.9|10451.9|10453.9|10451.9|10455.1|10453.1|10453.1|10451.1|7151
1757080800000|2025-09-05 14:00:00|10453.5|10451.5|10453.5|10451.5|10454.3|10452.3|10453.1|10451.1|2730
1757081100000|2025-09-05 14:05:00|10453.9|10451.9|10453.1|10451.1|10453.9|10451.9|10452.8|10450.8|7591
1757081400000|2025-09-05 14:10:00|10453.5|10451.5|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|5824
1757081700000|2025-09-05 14:15:00|10454.3|10452.3|10455.1|10453.1|10455.1|10453.1|10453.5|10451.5|5050
1757082000000|2025-09-05 14:20:00|10454.7|10452.7|10455.5|10453.5|10455.5|10453.5|10454.3|10452.3|5253
1757082300000|2025-09-05 14:25:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|4686
1757082600000|2025-09-05 14:30:00|10455.5|10453.5|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|2701
1757082900000|2025-09-05 14:35:00|10456.1|10454.1|10455.9|10453.9|10456.3|10454.3|10455.1|10453.1|2726
1757083200000|2025-09-05 14:40:00|10455.5|10453.5|10456.7|10454.7|10456.7|10454.7|10455.5|10453.5|1688
1757083500000|2025-09-05 14:45:00|10456.3|10454.3|10456.3|10454.3|10456.7|10454.7|10455.9|10453.9|5834
1757083800000|2025-09-05 14:50:00|10456.7|10454.7|10454.3|10452.3|10456.7|10454.7|10453.9|10451.9|7711
1757084100000|2025-09-05 14:55:00|10453.9|10451.9|10455.5|10453.5|10455.5|10453.5|10453.9|10451.9|2022
1757084400000|2025-09-05 15:00:00|10455.3|10453.3|10456.3|10454.3|10456.7|10454.7|10455.3|10453.3|1111
1757084700000|2025-09-05 15:05:00|10455.9|10453.9|10456.3|10454.3|10456.7|10454.7|10455.5|10453.5|2940
1757085000000|2025-09-05 15:10:00|10456.7|10454.7|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|5483
1757085300000|2025-09-05 15:15:00|10457.1|10455.1|10457.1|10455.1|10457.4|10455.4|10456.3|10454.3|4610
1757085600000|2025-09-05 15:20:00|10456.7|10454.7|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|4008
1757085900000|2025-09-05 15:25:00|10457.1|10455.1|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|2527
1757086200000|2025-09-05 15:30:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|1409
1757086500000|2025-09-05 15:35:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|467
1757086800000|2025-09-05 15:40:00|10456.7|10454.7|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|2080
1757087100000|2025-09-05 15:45:00|10455.9|10453.9|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|926
1757087400000|2025-09-05 15:50:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|2710
1757087700000|2025-09-05 15:55:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|3968
1757088000000|2025-09-05 16:00:00|10455.5|10453.5|10455.1|10453.1|10455.5|10453.5|10454.3|10452.3|3899
1757088300000|2025-09-05 16:05:00|10455.5|10453.5|10455.5|10453.5|10456.3|10454.3|10455.5|10453.5|1309
1757088600000|2025-09-05 16:10:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|1399
1757088900000|2025-09-05 16:15:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|2533
1757089200000|2025-09-05 16:20:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.3|10452.3|2011
1757089500000|2025-09-05 16:25:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|2551
1757089800000|2025-09-05 16:30:00|10455.1|10453.1|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|945
1757090100000|2025-09-05 16:35:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|2726
1757090400000|2025-09-05 16:40:00|10453.9|10451.9|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|703
1757090700000|2025-09-05 16:45:00|10454.5|10452.5|10454.3|10452.3|10454.5|10452.5|10454.3|10452.3|1141
1757091000000|2025-09-05 16:50:00|10454.7|10452.7|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|746
1757091300000|2025-09-05 16:55:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|3741
1757091600000|2025-09-05 17:00:00|10453.1|10451.1|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|3054
1757091900000|2025-09-05 17:05:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|2680
1757092200000|2025-09-05 17:10:00|||||||||774
1757092500000|2025-09-05 17:15:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|3121
1757092800000|2025-09-05 17:20:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|3517
1757093100000|2025-09-05 17:25:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|824
1757093400000|2025-09-05 17:30:00|10452.8|10450.8|10452.4|10450.4|10453.1|10451.1|10452.4|10450.4|792
1757093700000|2025-09-05 17:35:00|10452|10450|10451.2|10449.2|10452|10450|10451.2|10449.2|3515
1757094000000|2025-09-05 17:40:00|10450.8|10448.8|10450.4|10448.4|10450.8|10448.8|10450.4|10448.4|916
1757094300000|2025-09-05 17:45:00|10450.8|10448.8|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|5666
1757094600000|2025-09-05 17:50:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450|10448|2426
1757094900000|2025-09-05 17:55:00|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|10450.8|10448.8|1015
1757095200000|2025-09-05 18:00:00|10450.8|10448.8|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|1514
1757095500000|2025-09-05 18:05:00|10450.6|10448.6|10450.4|10448.4|10450.8|10448.8|10450|10448|768
1757095800000|2025-09-05 18:10:00|10450|10448|10450.8|10448.8|10450.8|10448.8|10450|10448|5910
1757096100000|2025-09-05 18:15:00|10450.6|10448.6|10450|10448|10450.8|10448.8|10450|10448|3129
1757096400000|2025-09-05 18:20:00|10449.6|10447.6|10449.6|10447.6|10450|10448|10449.6|10447.6|970
1757096700000|2025-09-05 18:25:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1501
1757097000000|2025-09-05 18:30:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|2557
1757097300000|2025-09-05 18:35:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1001
1757097600000|2025-09-05 18:40:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|2446
1757097900000|2025-09-05 18:45:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|1051
1757098200000|2025-09-05 18:50:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|3365
1757098500000|2025-09-05 18:55:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|6118
1757098800000|2025-09-05 19:00:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|1858
1757099100000|2025-09-05 19:05:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|1957
1757099400000|2025-09-05 19:10:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1261
1757099700000|2025-09-05 19:15:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1870
1757100000000|2025-09-05 19:20:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|993
1757100300000|2025-09-05 19:25:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1671
1757100600000|2025-09-05 19:30:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|430
1757100900000|2025-09-05 19:35:00|10447.7|10445.7|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|2547
1757101200000|2025-09-05 19:40:00|||||||||715
1757101500000|2025-09-05 19:45:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|3223
1757101800000|2025-09-05 19:50:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|1458
1757102100000|2025-09-05 19:55:00|10446.1|10444.1|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|4012
1757102400000|2025-09-05 20:00:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1962
1757102700000|2025-09-05 20:05:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|1649
1757103000000|2025-09-05 20:10:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|966
1757103300000|2025-09-05 20:15:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1988
1757103600000|2025-09-05 20:20:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|3918
1757103900000|2025-09-05 20:25:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|3157
1757104200000|2025-09-05 20:30:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|1363
1757104500000|2025-09-05 20:35:00|10446.9|10444.9|10447.7|10445.7|10447.7|10445.7|10446.9|10444.9|1681
1757104800000|2025-09-05 20:40:00|10447.9|10445.9|10448.9|10446.9|10449.2|10447.2|10447.7|10445.7|1779
1757105100000|2025-09-05 20:45:00|10449.2|10447.2|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|1973
1757105400000|2025-09-05 20:50:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|726
1757105700000|2025-09-05 20:55:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|2045
1757282400000|2025-09-07 22:00:00|10447.7|10445.7|10448.5|10446.5|10448.5|10446.5|10445.7|10443.7|1403
1757282700000|2025-09-07 22:05:00|10448.3|10446.3|10446.5|10444.5|10448.3|10446.3|10446.5|10444.5|458
1757283000000|2025-09-07 22:10:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|216
1757283300000|2025-09-07 22:15:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|339
1757283600000|2025-09-07 22:20:00|||||||||6
1757283900000|2025-09-07 22:25:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|51
1757284200000|2025-09-07 22:30:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|248
1757284500000|2025-09-07 22:35:00|||||||||16
1757284800000|2025-09-07 22:40:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|85
1757285100000|2025-09-07 22:45:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|70
1757285400000|2025-09-07 22:50:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|326
1757285700000|2025-09-07 22:55:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|358
1757286000000|2025-09-07 23:00:00|10447.7|10445.7|10446.9|10444.9|10447.7|10445.7|10446.9|10444.9|186
1757286300000|2025-09-07 23:05:00|||||||||49
1757286600000|2025-09-07 23:10:00|10447.3|10445.3|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|185
1757286900000|2025-09-07 23:15:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|678
1757287200000|2025-09-07 23:20:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.7|10444.7|100
1757287500000|2025-09-07 23:25:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|804
1757287800000|2025-09-07 23:30:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|51
1757288100000|2025-09-07 23:35:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|154
1757288400000|2025-09-07 23:40:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|391
1757288700000|2025-09-07 23:45:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|342
1757289000000|2025-09-07 23:50:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|470
1757289300000|2025-09-07 23:55:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|309
1757289600000|2025-09-08 00:00:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|1114
1757289900000|2025-09-08 00:05:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|1141
1757290200000|2025-09-08 00:10:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|236
1757290500000|2025-09-08 00:15:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|691
1757290800000|2025-09-08 00:20:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|574
1757291100000|2025-09-08 00:25:00|||||||||386
1757291400000|2025-09-08 00:30:00|||||||||510
1757291700000|2025-09-08 00:35:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|541
1757292000000|2025-09-08 00:40:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|688
1757292300000|2025-09-08 00:45:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|631
1757292600000|2025-09-08 00:50:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|329
1757292900000|2025-09-08 00:55:00|10445.1|10443.1|10445.1|10443.1|10445.3|10443.3|10444.9|10442.9|428
1757293200000|2025-09-08 01:00:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1743
1757293500000|2025-09-08 01:05:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|215
1757293800000|2025-09-08 01:10:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.8|10442.8|187
1757294100000|2025-09-08 01:15:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|186
1757294400000|2025-09-08 01:20:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.8|10442.8|100
1757294700000|2025-09-08 01:25:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|362
1757295000000|2025-09-08 01:30:00|||||||||40
1757295300000|2025-09-08 01:35:00|||||||||489
1757295600000|2025-09-08 01:40:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|394
1757295900000|2025-09-08 01:45:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|478
1757296200000|2025-09-08 01:50:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|291
1757296500000|2025-09-08 01:55:00|||||||||289
1757296800000|2025-09-08 02:00:00|||||||||54
1757297100000|2025-09-08 02:05:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|612
1757297400000|2025-09-08 02:10:00|||||||||8
1757297700000|2025-09-08 02:15:00|||||||||1
1757298000000|2025-09-08 02:20:00|||||||||390
1757298300000|2025-09-08 02:25:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|542
1757298900000|2025-09-08 02:35:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|5523
1757299200000|2025-09-08 02:40:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|437
1757299500000|2025-09-08 02:45:00|10445.3|10443.3|10445.1|10443.1|10445.3|10443.3|10444.9|10442.9|183
1757299800000|2025-09-08 02:50:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|56
1757300100000|2025-09-08 02:55:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|203
1757300400000|2025-09-08 03:00:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|350
1757300700000|2025-09-08 03:05:00|||||||||14
1757301000000|2025-09-08 03:10:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|434
1757301300000|2025-09-08 03:15:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|42
1757301600000|2025-09-08 03:20:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|182
1757301900000|2025-09-08 03:25:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|113
1757302200000|2025-09-08 03:30:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|269
1757302500000|2025-09-08 03:35:00|||||||||46
1757302800000|2025-09-08 03:40:00|10445.1|10443.1|10444.9|10442.9|10445.1|10443.1|10444.9|10442.9|548
1757303100000|2025-09-08 03:45:00|||||||||54
1757303400000|2025-09-08 03:50:00|||||||||1
1757303700000|2025-09-08 03:55:00|||||||||2
1757304000000|2025-09-08 04:00:00|||||||||6
1757304300000|2025-09-08 04:05:00|||||||||4
1757304600000|2025-09-08 04:10:00|||||||||39
1757304900000|2025-09-08 04:15:00|||||||||669
1757305200000|2025-09-08 04:20:00|||||||||254
1757305500000|2025-09-08 04:25:00|||||||||51
1757305800000|2025-09-08 04:30:00|||||||||15
1757306100000|2025-09-08 04:35:00|||||||||13
1757306400000|2025-09-08 04:40:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1228
1757306700000|2025-09-08 04:45:00|||||||||213
1757307000000|2025-09-08 04:50:00|||||||||3
1757307300000|2025-09-08 04:55:00|||||||||205
1757307600000|2025-09-08 05:00:00|||||||||1017
1757307900000|2025-09-08 05:05:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|867
1757308200000|2025-09-08 05:10:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10445.1|10443.1|327
1757308500000|2025-09-08 05:15:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|153
1757308800000|2025-09-08 05:20:00|||||||||224
1757309100000|2025-09-08 05:25:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1031
1757309400000|2025-09-08 05:30:00|||||||||62
1757309700000|2025-09-08 05:35:00|10446.5|10444.5|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|445
1757310000000|2025-09-08 05:40:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|555
1757310300000|2025-09-08 05:45:00|||||||||109
1757310600000|2025-09-08 05:50:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|290
1757310900000|2025-09-08 05:55:00|||||||||312
1757311200000|2025-09-08 06:00:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|697
1757311500000|2025-09-08 06:05:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|606
1757311800000|2025-09-08 06:10:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|893
1757312100000|2025-09-08 06:15:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|369
1757312400000|2025-09-08 06:20:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|308
1757312700000|2025-09-08 06:25:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|189
1757313000000|2025-09-08 06:30:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|564
1757313300000|2025-09-08 06:35:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|1068
1757313600000|2025-09-08 06:40:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1168
1757313900000|2025-09-08 06:45:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|573
1757314200000|2025-09-08 06:50:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|475
1757314500000|2025-09-08 06:55:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|307
1757314800000|2025-09-08 07:00:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|865
1757315100000|2025-09-08 07:05:00|10448.5|10446.5|10448.5|10446.5|10448.7|10446.7|10448.5|10446.5|64
1757315400000|2025-09-08 07:10:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|446
1757315700000|2025-09-08 07:15:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|908
1757316000000|2025-09-08 07:20:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|596
1757316300000|2025-09-08 07:25:00|10449.2|10447.2|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|441
1757316600000|2025-09-08 07:30:00|10448.5|10446.5|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|527
1757316900000|2025-09-08 07:35:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.5|10446.5|2193
1757317200000|2025-09-08 07:40:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|978
1757317500000|2025-09-08 07:45:00|||||||||821
1757317800000|2025-09-08 07:50:00|10450|10448|10449.6|10447.6|10450|10448|10449.6|10447.6|1242
1757318100000|2025-09-08 07:55:00|10450|10448|10449.6|10447.6|10450|10448|10449.6|10447.6|839
1757318400000|2025-09-08 08:00:00|||||||||777
1757318700000|2025-09-08 08:05:00|10450|10448|10449.6|10447.6|10450|10448|10449.6|10447.6|2125
1757319000000|2025-09-08 08:10:00|10450|10448|10450|10448|10450|10448|10449.6|10447.6|656
1757319300000|2025-09-08 08:15:00|||||||||43
1757319600000|2025-09-08 08:20:00|10450.4|10448.4|10450|10448|10450.4|10448.4|10450|10448|1702
1757319900000|2025-09-08 08:25:00|||||||||617
1757320200000|2025-09-08 08:30:00|||||||||759
1757320500000|2025-09-08 08:35:00|||||||||872
1757320800000|2025-09-08 08:40:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|697
1757321100000|2025-09-08 08:45:00|||||||||315
1757321400000|2025-09-08 08:50:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|560
1757321700000|2025-09-08 08:55:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1340
1757322000000|2025-09-08 09:00:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1455
1757322300000|2025-09-08 09:05:00|||||||||230
1757322600000|2025-09-08 09:10:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|310
1757322900000|2025-09-08 09:15:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|354
1757323200000|2025-09-08 09:20:00|||||||||475
1757323500000|2025-09-08 09:25:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|237
1757323800000|2025-09-08 09:30:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|275
1757324100000|2025-09-08 09:35:00|||||||||428
1757324400000|2025-09-08 09:40:00|||||||||19
1757324700000|2025-09-08 09:45:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|198
1757325000000|2025-09-08 09:50:00|||||||||202
1757325300000|2025-09-08 09:55:00|||||||||52
1757325600000|2025-09-08 10:00:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|455
1757325900000|2025-09-08 10:05:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|1604
1757326200000|2025-09-08 10:10:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|1573
1757326500000|2025-09-08 10:15:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|98
1757326800000|2025-09-08 10:20:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|491
1757327100000|2025-09-08 10:25:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|253
1757327400000|2025-09-08 10:30:00|10449.6|10447.6|10450|10448|10450|10448|10449.2|10447.2|240
1757327700000|2025-09-08 10:35:00|10449.6|10447.6|10450|10448|10450|10448|10449.6|10447.6|426
1757328000000|2025-09-08 10:40:00|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|157
1757328300000|2025-09-08 10:45:00|10450|10448|10450|10448|10450|10448|10450|10448|629
1757328600000|2025-09-08 10:50:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|427
1757328900000|2025-09-08 10:55:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|837
1757329200000|2025-09-08 11:00:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|747
1757329500000|2025-09-08 11:05:00|||||||||41
1757329800000|2025-09-08 11:10:00|10450|10448|10450|10448|10450|10448|10450|10448|491
1757330100000|2025-09-08 11:15:00|||||||||1336
1757330400000|2025-09-08 11:20:00|||||||||188
1757330700000|2025-09-08 11:25:00|||||||||621
1757331000000|2025-09-08 11:30:00|10450.4|10448.4|10450|10448|10450.4|10448.4|10450|10448|887
1757331300000|2025-09-08 11:35:00|10450.2|10448.2|10450|10448|10450.4|10448.4|10450|10448|1315
1757331600000|2025-09-08 11:40:00|10450.4|10448.4|10451.6|10449.6|10451.6|10449.6|10450.4|10448.4|1118
1757331900000|2025-09-08 11:45:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|831
1757332200000|2025-09-08 11:50:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|776
1757332500000|2025-09-08 11:55:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|1398
1757332800000|2025-09-08 12:00:00|10450.8|10448.8|10452|10450|10452|10450|10450.8|10448.8|2463
1757333100000|2025-09-08 12:05:00|10451.6|10449.6|10451.6|10449.6|10452|10450|10451.6|10449.6|1125
1757333400000|2025-09-08 12:10:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|3022
1757333700000|2025-09-08 12:15:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450|10448|5348
1757334000000|2025-09-08 12:20:00|10451.2|10449.2|10449.6|10447.6|10451.2|10449.2|10449.6|10447.6|5646
1757334300000|2025-09-08 12:25:00|10450|10448|10450|10448|10450|10448|10449.6|10447.6|1995
1757334600000|2025-09-08 12:30:00|10450.4|10448.4|10451.2|10449.2|10451.6|10449.6|10450.4|10448.4|4626
1757334900000|2025-09-08 12:35:00|10450.8|10448.8|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|2058
1757335200000|2025-09-08 12:40:00|10450.8|10448.8|10451.6|10449.6|10451.6|10449.6|10450.8|10448.8|1847
1757335500000|2025-09-08 12:45:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|1421
1757335800000|2025-09-08 12:50:00|10452|10450|10451.2|10449.2|10452|10450|10451.2|10449.2|3488
1757336100000|2025-09-08 12:55:00|10451.6|10449.6|10450.8|10448.8|10451.6|10449.6|10450.8|10448.8|864
1757336400000|2025-09-08 13:00:00|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|4759
1757336700000|2025-09-08 13:05:00|||||||||3275
1757337000000|2025-09-08 13:10:00|10452|10450|10452.4|10450.4|10452.4|10450.4|10451.6|10449.6|2729
1757337300000|2025-09-08 13:15:00|10452.6|10450.6|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|2699
1757337600000|2025-09-08 13:20:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|1831
1757337900000|2025-09-08 13:25:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|1348
1757338200000|2025-09-08 13:30:00|||||||||374
1757338500000|2025-09-08 13:35:00|10452.4|10450.4|10453.1|10451.1|10453.1|10451.1|10452.4|10450.4|1602
1757338800000|2025-09-08 13:40:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|2112
1757339100000|2025-09-08 13:45:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452|10450|4369
1757339400000|2025-09-08 13:50:00|10452.8|10450.8|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|3341
1757339700000|2025-09-08 13:55:00|10452.8|10450.8|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|2001
1757340000000|2025-09-08 14:00:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|2020
1757340300000|2025-09-08 14:05:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|1931
1757340600000|2025-09-08 14:10:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|3203
1757340900000|2025-09-08 14:15:00|10452.8|10450.8|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|1498
1757341200000|2025-09-08 14:20:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|1753
1757341500000|2025-09-08 14:25:00|||||||||1489
1757341800000|2025-09-08 14:30:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|2687
1757342100000|2025-09-08 14:35:00|10452.8|10450.8|10452|10450|10452.8|10450.8|10452|10450|3520
1757342400000|2025-09-08 14:40:00|10452.4|10450.4|10452|10450|10452.4|10450.4|10451.6|10449.6|2355
1757342700000|2025-09-08 14:45:00|10451.6|10449.6|10452|10450|10452|10450|10451.6|10449.6|1154
1757343000000|2025-09-08 14:50:00|10451.6|10449.6|10452|10450|10452|10450|10451.6|10449.6|3529
1757343300000|2025-09-08 14:55:00|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|1674
1757343600000|2025-09-08 15:00:00|10452|10450|10452.8|10450.8|10452.8|10450.8|10452|10450|3542
1757343900000|2025-09-08 15:05:00|10453.1|10451.1|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|2502
1757344200000|2025-09-08 15:10:00|10453.5|10451.5|10452.8|10450.8|10453.5|10451.5|10452.8|10450.8|1272
1757344500000|2025-09-08 15:15:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|1295
1757344800000|2025-09-08 15:20:00|10453.1|10451.1|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|2075
1757345100000|2025-09-08 15:25:00|10453.9|10451.9|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|3158
1757345400000|2025-09-08 15:30:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|1460
1757345700000|2025-09-08 15:35:00|10453.1|10451.1|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|897
1757346000000|2025-09-08 15:40:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|2191
1757346300000|2025-09-08 15:45:00|||||||||393
1757346600000|2025-09-08 15:50:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|1224
1757346900000|2025-09-08 15:55:00|||||||||1174
1757347200000|2025-09-08 16:00:00|10452.8|10450.8|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|3530
1757347500000|2025-09-08 16:05:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|2129
1757347800000|2025-09-08 16:10:00|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|507
1757348100000|2025-09-08 16:15:00|10452.8|10450.8|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|897
1757348400000|2025-09-08 16:20:00|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|10452|10450|1210
1757348700000|2025-09-08 16:25:00|10452.2|10450.2|10451.2|10449.2|10452.4|10450.4|10451.2|10449.2|1537
1757349000000|2025-09-08 16:30:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|4107
1757349300000|2025-09-08 16:35:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|3632
1757349600000|2025-09-08 16:40:00|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|10450|10448|2944
1757349900000|2025-09-08 16:45:00|10450|10448|10450|10448|10450|10448|10450|10448|793
1757350200000|2025-09-08 16:50:00|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|1083
1757350500000|2025-09-08 16:55:00|10450|10448|10451.2|10449.2|10451.6|10449.6|10450|10448|8227
1757350800000|2025-09-08 17:00:00|10451.6|10449.6|10450.8|10448.8|10451.6|10449.6|10450.8|10448.8|1614
1757351100000|2025-09-08 17:05:00|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|10450.8|10448.8|1545
1757351400000|2025-09-08 17:10:00|10450.8|10448.8|10450.4|10448.4|10450.8|10448.8|10450.4|10448.4|3858
1757351700000|2025-09-08 17:15:00|10450|10448|10450.4|10448.4|10450.4|10448.4|10450|10448|725
1757352000000|2025-09-08 17:20:00|10450.8|10448.8|10450.4|10448.4|10450.8|10448.8|10450|10448|2752
1757352300000|2025-09-08 17:25:00|10450.8|10448.8|10449.2|10447.2|10450.8|10448.8|10449.2|10447.2|3667
1757352600000|2025-09-08 17:30:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|3244
1757352900000|2025-09-08 17:35:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1208
1757353200000|2025-09-08 17:40:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|694
1757353500000|2025-09-08 17:45:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|286
1757353800000|2025-09-08 17:50:00|10449.2|10447.2|10450|10448|10450|10448|10449.2|10447.2|227
1757354100000|2025-09-08 17:55:00|||||||||1461
1757354400000|2025-09-08 18:00:00|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|10450|10448|1189
1757354700000|2025-09-08 18:05:00|||||||||919
1757355000000|2025-09-08 18:10:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|1987
1757355300000|2025-09-08 18:15:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10450.8|10448.8|2645
1757355600000|2025-09-08 18:20:00|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|1854
1757355900000|2025-09-08 18:25:00|||||||||1164
1757356200000|2025-09-08 18:30:00|||||||||1029
1757356500000|2025-09-08 18:35:00|||||||||208
1757356800000|2025-09-08 18:40:00|||||||||1448
1757357100000|2025-09-08 18:45:00|10450.8|10448.8|10451.6|10449.6|10451.6|10449.6|10450.8|10448.8|4796
1757357400000|2025-09-08 18:50:00|||||||||410
1757357700000|2025-09-08 18:55:00|10452|10450|10452|10450|10452|10450|10452|10450|2296
1757358000000|2025-09-08 19:00:00|10451.6|10449.6|10451.2|10449.2|10452|10450|10451.2|10449.2|4223
1757358300000|2025-09-08 19:05:00|||||||||315
1757358600000|2025-09-08 19:10:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|2433
1757358900000|2025-09-08 19:15:00|10450.8|10448.8|10450.4|10448.4|10450.8|10448.8|10450.4|10448.4|1517
1757359200000|2025-09-08 19:20:00|||||||||790
1757359500000|2025-09-08 19:25:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|598
1757359800000|2025-09-08 19:30:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|1246
1757360100000|2025-09-08 19:35:00|10452|10450|10452|10450|10452|10450|10452|10450|1167
1757360400000|2025-09-08 19:40:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|2885
1757360700000|2025-09-08 19:45:00|||||||||631
1757361000000|2025-09-08 19:50:00|||||||||622
1757361300000|2025-09-08 19:55:00|10452|10450|10451.6|10449.6|10452|10450|10451.6|10449.6|2535
1757361600000|2025-09-08 20:00:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|1871
1757361900000|2025-09-08 20:05:00|||||||||224
1757362200000|2025-09-08 20:10:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|57
1757362500000|2025-09-08 20:15:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|2927
1757362800000|2025-09-08 20:20:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|429
1757363100000|2025-09-08 20:25:00|10452|10450|10452|10450|10452|10450|10452|10450|62
1757363400000|2025-09-08 20:30:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452|10450|2206
1757363700000|2025-09-08 20:35:00|10452.8|10450.8|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|1050
1757364000000|2025-09-08 20:40:00|||||||||624
1757364300000|2025-09-08 20:45:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|1521
1757364600000|2025-09-08 20:50:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|499
1757364900000|2025-09-08 20:55:00|10452.8|10450.8|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|1336
1757368800000|2025-09-08 22:00:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|515
1757369100000|2025-09-08 22:05:00|||||||||9
1757369400000|2025-09-08 22:10:00|||||||||57
1757369700000|2025-09-08 22:15:00|||||||||375
1757370000000|2025-09-08 22:20:00|10452|10450|10452|10450|10452|10450|10452|10450|50
1757370300000|2025-09-08 22:25:00|||||||||147
1757370600000|2025-09-08 22:30:00|||||||||96
1757370900000|2025-09-08 22:35:00|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|99
1757371200000|2025-09-08 22:40:00|10452|10450|10452.4|10450.4|10452.4|10450.4|10452|10450|29
1757371500000|2025-09-08 22:45:00|10452|10450|10452|10450|10452|10450|10452|10450|3
1757372100000|2025-09-08 22:55:00|||||||||4
1757372400000|2025-09-08 23:00:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|257
1757373300000|2025-09-08 23:15:00|10452|10450|10452|10450|10452|10450|10451.6|10449.6|220
1757373600000|2025-09-08 23:20:00|||||||||41
1757373900000|2025-09-08 23:25:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|370
1757374200000|2025-09-08 23:30:00|10452|10450|10451.6|10449.6|10452|10450|10451.6|10449.6|83
1757374500000|2025-09-08 23:35:00|||||||||143
1757374800000|2025-09-08 23:40:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|690
1757375100000|2025-09-08 23:45:00|||||||||109
1757375400000|2025-09-08 23:50:00|||||||||2
1757375700000|2025-09-08 23:55:00|||||||||151
1757376000000|2025-09-09 00:00:00|10452|10450|10451.6|10449.6|10452|10450|10451.6|10449.6|352
1757376300000|2025-09-09 00:05:00|10451.8|10449.8|10452|10450|10452|10450|10451.6|10449.6|455
1757376600000|2025-09-09 00:10:00|||||||||18
1757376900000|2025-09-09 00:15:00|||||||||99
1757377200000|2025-09-09 00:20:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|469
1757377500000|2025-09-09 00:25:00|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|357
1757377800000|2025-09-09 00:30:00|||||||||23
1757378100000|2025-09-09 00:35:00|10452|10450|10452|10450|10452|10450|10452|10450|246
1757378400000|2025-09-09 00:40:00|||||||||326
1757379000000|2025-09-09 00:50:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|356
1757379300000|2025-09-09 00:55:00|10451.2|10449.2|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|777
1757379600000|2025-09-09 01:00:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|167
1757379900000|2025-09-09 01:05:00|10451|10449|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|902
1757380200000|2025-09-09 01:10:00|||||||||204
1757380500000|2025-09-09 01:15:00|||||||||100
1757380800000|2025-09-09 01:20:00|||||||||93
1757381100000|2025-09-09 01:25:00|||||||||56
1757381400000|2025-09-09 01:30:00|||||||||203
1757381700000|2025-09-09 01:35:00|||||||||11
1757382000000|2025-09-09 01:40:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|772
1757382300000|2025-09-09 01:45:00|||||||||98
1757382600000|2025-09-09 01:50:00|||||||||1
1757383500000|2025-09-09 02:05:00|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|115
1757383800000|2025-09-09 02:10:00|10450.6|10448.6|10450.4|10448.4|10450.6|10448.6|10450.4|10448.4|120
1757384100000|2025-09-09 02:15:00|||||||||1
1757384400000|2025-09-09 02:20:00|10450.8|10448.8|10450.4|10448.4|10450.8|10448.8|10450.4|10448.4|195
1757384700000|2025-09-09 02:25:00|||||||||8
1757385000000|2025-09-09 02:30:00|10450.6|10448.6|10450.4|10448.4|10450.8|10448.8|10450.4|10448.4|366
1757385300000|2025-09-09 02:35:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|77
1757385600000|2025-09-09 02:40:00|||||||||1317
1757385900000|2025-09-09 02:45:00|||||||||59
1757386200000|2025-09-09 02:50:00|||||||||171
1757386500000|2025-09-09 02:55:00|||||||||429
1757386800000|2025-09-09 03:00:00|||||||||65
1757387100000|2025-09-09 03:05:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|224
1757387400000|2025-09-09 03:10:00|||||||||49
1757387700000|2025-09-09 03:15:00|||||||||62
1757388000000|2025-09-09 03:20:00|||||||||1
1757388300000|2025-09-09 03:25:00|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|140
1757388600000|2025-09-09 03:30:00|||||||||9
1757389200000|2025-09-09 03:40:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|222
1757389500000|2025-09-09 03:45:00|||||||||10
1757389800000|2025-09-09 03:50:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|294
1757390100000|2025-09-09 03:55:00|10451|10449|10450.8|10448.8|10451|10449|10450.8|10448.8|322
1757390400000|2025-09-09 04:00:00|10451.2|10449.2|10451|10449|10451.2|10449.2|10451|10449|114
1757390700000|2025-09-09 04:05:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|390
1757391000000|2025-09-09 04:10:00|10451|10449|10450.8|10448.8|10451|10449|10450.8|10448.8|62
1757391300000|2025-09-09 04:15:00|||||||||4
1757391600000|2025-09-09 04:20:00|||||||||19
1757391900000|2025-09-09 04:25:00|||||||||306
1757392800000|2025-09-09 04:40:00|||||||||1
1757393400000|2025-09-09 04:50:00|||||||||2
1757393700000|2025-09-09 04:55:00|||||||||2
1757394300000|2025-09-09 05:05:00|10450.6|10448.6|10450.4|10448.4|10450.6|10448.6|10450.4|10448.4|428
1757394600000|2025-09-09 05:10:00|||||||||50
1757394900000|2025-09-09 05:15:00|10450|10448|10450|10448|10450|10448|10450|10448|736
1757395200000|2025-09-09 05:20:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|642
1757395500000|2025-09-09 05:25:00|||||||||6
1757395800000|2025-09-09 05:30:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1064
1757396100000|2025-09-09 05:35:00|10449.6|10447.6|10449.6|10447.6|10450|10448|10449.6|10447.6|836
1757396400000|2025-09-09 05:40:00|10450|10448|10450|10448|10450|10448|10450|10448|282
1757396700000|2025-09-09 05:45:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|312
1757397000000|2025-09-09 05:50:00|||||||||502
1757397300000|2025-09-09 05:55:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|598
1757397600000|2025-09-09 06:00:00|||||||||477
1757397900000|2025-09-09 06:05:00|||||||||26
1757398200000|2025-09-09 06:10:00|||||||||64
1757398500000|2025-09-09 06:15:00|10449.2|10447.2|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|1684
1757398800000|2025-09-09 06:20:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|780
1757399100000|2025-09-09 06:25:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|803
1757399400000|2025-09-09 06:30:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|790
1757399700000|2025-09-09 06:35:00|10449.6|10447.6|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|843
1757400000000|2025-09-09 06:40:00|||||||||207
1757400300000|2025-09-09 06:45:00|10448.7|10446.7|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1835
1757400600000|2025-09-09 06:50:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|454
1757400900000|2025-09-09 06:55:00|10449.4|10447.4|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|850
1757401200000|2025-09-09 07:00:00|10450|10448|10449.6|10447.6|10450|10448|10449.6|10447.6|513
1757401500000|2025-09-09 07:05:00|10450|10448|10449.6|10447.6|10450|10448|10449.6|10447.6|564
1757401800000|2025-09-09 07:10:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|780
1757402100000|2025-09-09 07:15:00|||||||||416
1757402400000|2025-09-09 07:20:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|1647
1757402700000|2025-09-09 07:25:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|3906
1757403000000|2025-09-09 07:30:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|282
1757403300000|2025-09-09 07:35:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|687
1757403600000|2025-09-09 07:40:00|10448.1|10446.1|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|914
1757403900000|2025-09-09 07:45:00|||||||||1637
1757404200000|2025-09-09 07:50:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|1743
1757404500000|2025-09-09 07:55:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|2901
1757404800000|2025-09-09 08:00:00|||||||||237
1757405100000|2025-09-09 08:05:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|1671
1757405400000|2025-09-09 08:10:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|92
1757405700000|2025-09-09 08:15:00|10448.1|10446.1|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|3057
1757406000000|2025-09-09 08:20:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|535
1757406300000|2025-09-09 08:25:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|442
1757406600000|2025-09-09 08:30:00|||||||||1736
1757406900000|2025-09-09 08:35:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|2209
1757407200000|2025-09-09 08:40:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|687
1757407500000|2025-09-09 08:45:00|||||||||213
1757407800000|2025-09-09 08:50:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|203
1757408100000|2025-09-09 08:55:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|575
1757408400000|2025-09-09 09:00:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1449
1757408700000|2025-09-09 09:05:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10449|10447|764
1757409000000|2025-09-09 09:10:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|92
1757409300000|2025-09-09 09:15:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10448.9|10446.9|269
1757409600000|2025-09-09 09:20:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|219
1757409900000|2025-09-09 09:25:00|||||||||46
1757410200000|2025-09-09 09:30:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|155
1757410500000|2025-09-09 09:35:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|425
1757410800000|2025-09-09 09:40:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|163
1757411100000|2025-09-09 09:45:00|||||||||2
1757411400000|2025-09-09 09:50:00|10449.6|10447.6|10450|10448|10450|10448|10449.2|10447.2|689
1757411700000|2025-09-09 09:55:00|||||||||81
1757412000000|2025-09-09 10:00:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|315
1757412300000|2025-09-09 10:05:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|244
1757412600000|2025-09-09 10:10:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|228
1757412900000|2025-09-09 10:15:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|346
1757413200000|2025-09-09 10:20:00|||||||||63
1757413500000|2025-09-09 10:25:00|||||||||103
1757413800000|2025-09-09 10:30:00|||||||||26
1757414100000|2025-09-09 10:35:00|||||||||215
1757414400000|2025-09-09 10:40:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|36
1757414700000|2025-09-09 10:45:00|||||||||119
1757415000000|2025-09-09 10:50:00|||||||||137
1757415300000|2025-09-09 10:55:00|||||||||868
1757415600000|2025-09-09 11:00:00|10449.2|10447.2|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|379
1757415900000|2025-09-09 11:05:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|250
1757416200000|2025-09-09 11:10:00|||||||||90
1757416500000|2025-09-09 11:15:00|||||||||11
1757416800000|2025-09-09 11:20:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|590
1757417100000|2025-09-09 11:25:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1136
1757417400000|2025-09-09 11:30:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1614
1757417700000|2025-09-09 11:35:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|368
1757418000000|2025-09-09 11:40:00|||||||||289
1757418300000|2025-09-09 11:45:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1710
1757418600000|2025-09-09 11:50:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|3237
1757418900000|2025-09-09 11:55:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|2283
1757419200000|2025-09-09 12:00:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|2610
1757419500000|2025-09-09 12:05:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|2091
1757419800000|2025-09-09 12:10:00|10445.3|10443.3|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|1281
1757420100000|2025-09-09 12:15:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1961
1757420400000|2025-09-09 12:20:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|1877
1757420700000|2025-09-09 12:25:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|2439
1757421000000|2025-09-09 12:30:00|10446.5|10444.5|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|900
1757421300000|2025-09-09 12:35:00|10446.9|10444.9|10445.7|10443.7|10447.3|10445.3|10445.7|10443.7|2917
1757421600000|2025-09-09 12:40:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|3857
1757421900000|2025-09-09 12:45:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|1070
1757422200000|2025-09-09 12:50:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1726
1757422500000|2025-09-09 12:55:00|10445.7|10443.7|10446.9|10444.9|10447.3|10445.3|10445.7|10443.7|6487
1757422800000|2025-09-09 13:00:00|10446.5|10444.5|10447.3|10445.3|10447.7|10445.7|10446.5|10444.5|3280
1757423100000|2025-09-09 13:05:00|10447.7|10445.7|10448.5|10446.5|10448.5|10446.5|10447.7|10445.7|4857
1757423400000|2025-09-09 13:10:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|2979
1757423700000|2025-09-09 13:15:00|10449.2|10447.2|10450|10448|10450.4|10448.4|10448.9|10446.9|2907
1757424000000|2025-09-09 13:20:00|10449.6|10447.6|10450|10448|10450|10448|10449.2|10447.2|1242
1757424300000|2025-09-09 13:25:00|10449.6|10447.6|10449.2|10447.2|10450|10448|10449.2|10447.2|2323
1757424600000|2025-09-09 13:30:00|10449.6|10447.6|10449.6|10447.6|10450|10448|10449.2|10447.2|2419
1757424900000|2025-09-09 13:35:00|10449.2|10447.2|10450|10448|10450.4|10448.4|10449.2|10447.2|4828
1757425200000|2025-09-09 13:40:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10448.9|10446.9|3198
1757425500000|2025-09-09 13:45:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1072
1757425800000|2025-09-09 13:50:00|10448.9|10446.9|10448.5|10446.5|10449.2|10447.2|10448.1|10446.1|2321
1757426100000|2025-09-09 13:55:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|2461
1757426400000|2025-09-09 14:00:00|10449.6|10447.6|10448.9|10446.9|10453.5|10451.5|10448.1|10446.1|20311
1757426700000|2025-09-09 14:05:00|10448.5|10446.5|10447.3|10445.3|10448.5|10446.5|10446.9|10444.9|6858
1757427000000|2025-09-09 14:10:00|10446.9|10444.9|10447.7|10445.7|10448.9|10446.9|10446.9|10444.9|5145
1757427300000|2025-09-09 14:15:00|10447.9|10445.9|10446.5|10444.5|10448.5|10446.5|10446.5|10444.5|2596
1757427600000|2025-09-09 14:20:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.3|10443.3|7378
1757427900000|2025-09-09 14:25:00|10446.5|10444.5|10445.3|10443.3|10446.5|10444.5|10445.3|10443.3|4189
1757428200000|2025-09-09 14:30:00|10445.7|10443.7|10444.2|10442.2|10445.7|10443.7|10443.8|10441.8|5314
1757428500000|2025-09-09 14:35:00|10444.6|10442.6|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|3214
1757428800000|2025-09-09 14:40:00|10443.4|10441.4|10444.6|10442.6|10444.6|10442.6|10443.4|10441.4|7829
1757429100000|2025-09-09 14:45:00|10444.9|10442.9|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|2428
1757429400000|2025-09-09 14:50:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|789
1757429700000|2025-09-09 14:55:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443.4|10441.4|1215
1757430000000|2025-09-09 15:00:00|10443|10441|10441.8|10439.8|10443|10441|10441.8|10439.8|4232
1757430300000|2025-09-09 15:05:00|10441.6|10439.6|10441.8|10439.8|10442.2|10440.2|10441.6|10439.6|5000
1757430600000|2025-09-09 15:10:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|6750
1757430900000|2025-09-09 15:15:00|10441.4|10439.4|10442.2|10440.2|10442.2|10440.2|10441|10439|2188
1757431200000|2025-09-09 15:20:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1942
1757431500000|2025-09-09 15:25:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|1078
1757431800000|2025-09-09 15:30:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|3829
1757432100000|2025-09-09 15:35:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|2279
1757432400000|2025-09-09 15:40:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|1173
1757432700000|2025-09-09 15:45:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|2362
1757433000000|2025-09-09 15:50:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|417
1757433300000|2025-09-09 15:55:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|2238
1757433600000|2025-09-09 16:00:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|468
1757433900000|2025-09-09 16:05:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|1067
1757434200000|2025-09-09 16:10:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1791
1757434500000|2025-09-09 16:15:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|1710
1757434800000|2025-09-09 16:20:00|10441|10439|10441.8|10439.8|10441.8|10439.8|10441|10439|1562
1757435100000|2025-09-09 16:25:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|842
1757435400000|2025-09-09 16:30:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|801
1757435700000|2025-09-09 16:35:00|||||||||1839
1757436000000|2025-09-09 16:40:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|3425
1757436300000|2025-09-09 16:45:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|2879
1757436600000|2025-09-09 16:50:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|904
1757436900000|2025-09-09 16:55:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|2123
1757437200000|2025-09-09 17:00:00|10442.2|10440.2|10443|10441|10443|10441|10442.2|10440.2|3816
1757437500000|2025-09-09 17:05:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|1619
1757437800000|2025-09-09 17:10:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|933
1757438100000|2025-09-09 17:15:00|||||||||216
1757438400000|2025-09-09 17:20:00|10443.6|10441.6|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|530
1757438700000|2025-09-09 17:25:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|391
1757439000000|2025-09-09 17:30:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|517
1757439300000|2025-09-09 17:35:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|910
1757439600000|2025-09-09 17:40:00|||||||||1285
1757439900000|2025-09-09 17:45:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|916
1757440200000|2025-09-09 17:50:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|983
1757440500000|2025-09-09 17:55:00|10443|10441|10443|10441|10443|10441|10443|10441|1670
1757440800000|2025-09-09 18:00:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|573
1757441100000|2025-09-09 18:05:00|||||||||111
1757441400000|2025-09-09 18:10:00|||||||||366
1757441700000|2025-09-09 18:15:00|||||||||523
1757442000000|2025-09-09 18:20:00|10443|10441|10442.6|10440.6|10443.4|10441.4|10442.6|10440.6|3101
1757442300000|2025-09-09 18:25:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|588
1757442600000|2025-09-09 18:30:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|718
1757442900000|2025-09-09 18:35:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|1608
1757443200000|2025-09-09 18:40:00|10441.2|10439.2|10441|10439|10441.2|10439.2|10441|10439|1245
1757443500000|2025-09-09 18:45:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|840
1757443800000|2025-09-09 18:50:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|492
1757444100000|2025-09-09 18:55:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|2214
1757444400000|2025-09-09 19:00:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|2729
1757444700000|2025-09-09 19:05:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|292
1757445000000|2025-09-09 19:10:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1179
1757445300000|2025-09-09 19:15:00|10441|10439|10441|10439|10441|10439|10441|10439|894
1757445600000|2025-09-09 19:20:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|227
1757445900000|2025-09-09 19:25:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|3554
1757446200000|2025-09-09 19:30:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|2009
1757446500000|2025-09-09 19:35:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|2810
1757446800000|2025-09-09 19:40:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|3289
1757447100000|2025-09-09 19:45:00|||||||||247
1757447400000|2025-09-09 19:50:00|||||||||804
1757447700000|2025-09-09 19:55:00|10439.9|10437.9|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|2061
1757448000000|2025-09-09 20:00:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|2351
1757448300000|2025-09-09 20:05:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|2210
1757448600000|2025-09-09 20:10:00|||||||||493
1757448900000|2025-09-09 20:15:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|4984
1757449200000|2025-09-09 20:20:00|10440.6|10438.6|10439.5|10437.5|10440.6|10438.6|10439.5|10437.5|2654
1757449500000|2025-09-09 20:25:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1661
1757449800000|2025-09-09 20:30:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|1012
1757450100000|2025-09-09 20:35:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|874
1757450400000|2025-09-09 20:40:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|1702
1757450700000|2025-09-09 20:45:00|10439.1|10437.1|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|1709
1757451000000|2025-09-09 20:50:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|1745
1757451300000|2025-09-09 20:55:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|2603
1757455200000|2025-09-09 22:00:00|10436.7|10434.7|10438.3|10436.3|10438.3|10436.3|10436.5|10434.5|675
1757455500000|2025-09-09 22:05:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|220
1757455800000|2025-09-09 22:10:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|78
1757456100000|2025-09-09 22:15:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|210
1757456400000|2025-09-09 22:20:00|||||||||34
1757456700000|2025-09-09 22:25:00|||||||||50
1757457000000|2025-09-09 22:30:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|230
1757457300000|2025-09-09 22:35:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|17
1757457600000|2025-09-09 22:40:00|10438.7|10436.7|10438.9|10436.9|10439.1|10437.1|10438.7|10436.7|230
1757457900000|2025-09-09 22:45:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|17
1757458200000|2025-09-09 22:50:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|37
1757458500000|2025-09-09 22:55:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|37
1757458800000|2025-09-09 23:00:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|127
1757459100000|2025-09-09 23:05:00|||||||||1
1757459400000|2025-09-09 23:10:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|305
1757459700000|2025-09-09 23:15:00|10439.3|10437.3|10439.5|10437.5|10439.5|10437.5|10439.3|10437.3|123
1757460000000|2025-09-09 23:20:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|551
1757460300000|2025-09-09 23:25:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|789
1757460600000|2025-09-09 23:30:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|658
1757460900000|2025-09-09 23:35:00|||||||||9
1757461200000|2025-09-09 23:40:00|10438.9|10436.9|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|137
1757461500000|2025-09-09 23:45:00|||||||||2
1757461800000|2025-09-09 23:50:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|205
1757462100000|2025-09-09 23:55:00|||||||||85
1757462400000|2025-09-10 00:00:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|921
1757462700000|2025-09-10 00:05:00|10438.7|10436.7|10439.5|10437.5|10439.7|10437.7|10438.7|10436.7|976
1757463000000|2025-09-10 00:10:00|10439.3|10437.3|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|873
1757463300000|2025-09-10 00:15:00|||||||||71
1757463600000|2025-09-10 00:20:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|142
1757463900000|2025-09-10 00:25:00|10438.5|10436.5|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|132
1757464500000|2025-09-10 00:35:00|||||||||32
1757464800000|2025-09-10 00:40:00|||||||||171
1757465100000|2025-09-10 00:45:00|||||||||88
1757465400000|2025-09-10 00:50:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|515
1757465700000|2025-09-10 00:55:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|191
1757466000000|2025-09-10 01:00:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|436
1757466300000|2025-09-10 01:05:00|||||||||62
1757466600000|2025-09-10 01:10:00|10439.3|10437.3|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|684
1757466900000|2025-09-10 01:15:00|||||||||26
1757467200000|2025-09-10 01:20:00|10439.7|10437.7|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|734
1757467500000|2025-09-10 01:25:00|||||||||372
1757467800000|2025-09-10 01:30:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|610
1757468100000|2025-09-10 01:35:00|||||||||91
1757468400000|2025-09-10 01:40:00|10439.9|10437.9|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|1109
1757468700000|2025-09-10 01:45:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|899
1757469000000|2025-09-10 01:50:00|||||||||1494
1757469300000|2025-09-10 01:55:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10438.7|10436.7|1304
1757469600000|2025-09-10 02:00:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|736
1757469900000|2025-09-10 02:05:00|10439.7|10437.7|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|435
1757470200000|2025-09-10 02:10:00|10439.7|10437.7|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|209
1757470500000|2025-09-10 02:15:00|10439.1|10437.1|10439.9|10437.9|10439.9|10437.9|10439.1|10437.1|300
1757470800000|2025-09-10 02:20:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|18
1757471100000|2025-09-10 02:25:00|||||||||280
1757471400000|2025-09-10 02:30:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|159
1757471700000|2025-09-10 02:35:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|431
1757472000000|2025-09-10 02:40:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|198
1757472300000|2025-09-10 02:45:00|||||||||26
1757472600000|2025-09-10 02:50:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|136
1757472900000|2025-09-10 02:55:00|||||||||115
1757473200000|2025-09-10 03:00:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|151
1757473500000|2025-09-10 03:05:00|10439.7|10437.7|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|55
1757473800000|2025-09-10 03:10:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|775
1757474100000|2025-09-10 03:15:00|10439.7|10437.7|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|25
1757474400000|2025-09-10 03:20:00|||||||||2
1757474700000|2025-09-10 03:25:00|||||||||109
1757475000000|2025-09-10 03:30:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|256
1757475300000|2025-09-10 03:35:00|||||||||102
1757475600000|2025-09-10 03:40:00|||||||||372
1757475900000|2025-09-10 03:45:00|||||||||5
1757476200000|2025-09-10 03:50:00|||||||||51
1757476500000|2025-09-10 03:55:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|187
1757476800000|2025-09-10 04:00:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|182
1757477100000|2025-09-10 04:05:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|414
1757477400000|2025-09-10 04:10:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|89
1757477700000|2025-09-10 04:15:00|||||||||4
1757478300000|2025-09-10 04:25:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|249
1757478600000|2025-09-10 04:30:00|||||||||10
1757478900000|2025-09-10 04:35:00|||||||||4
1757479200000|2025-09-10 04:40:00|||||||||81
1757479500000|2025-09-10 04:45:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|194
1757479800000|2025-09-10 04:50:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|226
1757480100000|2025-09-10 04:55:00|||||||||129
1757480400000|2025-09-10 05:00:00|10439.7|10437.7|10439.5|10437.5|10439.7|10437.7|10439.5|10437.5|213
1757480700000|2025-09-10 05:05:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|182
1757481000000|2025-09-10 05:10:00|||||||||155
1757481300000|2025-09-10 05:15:00|10440.1|10438.1|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|255
1757481600000|2025-09-10 05:20:00|||||||||3
1757481900000|2025-09-10 05:25:00|||||||||182
1757482200000|2025-09-10 05:30:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|401
1757482500000|2025-09-10 05:35:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|780
1757482800000|2025-09-10 05:40:00|||||||||48
1757483100000|2025-09-10 05:45:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|687
1757483400000|2025-09-10 05:50:00|||||||||226
1757483700000|2025-09-10 05:55:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|668
1757484000000|2025-09-10 06:00:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|881
1757484300000|2025-09-10 06:05:00|||||||||45
1757484600000|2025-09-10 06:10:00|||||||||10
1757484900000|2025-09-10 06:15:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1321
1757485200000|2025-09-10 06:20:00|||||||||420
1757485500000|2025-09-10 06:25:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|491
1757485800000|2025-09-10 06:30:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|229
1757486100000|2025-09-10 06:35:00|||||||||350
1757486400000|2025-09-10 06:40:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|610
1757486700000|2025-09-10 06:45:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|542
1757487000000|2025-09-10 06:50:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|206
1757487300000|2025-09-10 06:55:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|182
1757487600000|2025-09-10 07:00:00|10440.3|10438.3|10441|10439|10441|10439|10440.3|10438.3|1743
1757487900000|2025-09-10 07:05:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|1111
1757488200000|2025-09-10 07:10:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|1799
1757488500000|2025-09-10 07:15:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|268
1757488800000|2025-09-10 07:20:00|||||||||196
1757489100000|2025-09-10 07:25:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|1640
1757489400000|2025-09-10 07:30:00|10441.2|10439.2|10441|10439|10441.4|10439.4|10441|10439|980
1757489700000|2025-09-10 07:35:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|446
1757490000000|2025-09-10 07:40:00|||||||||49
1757490300000|2025-09-10 07:45:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|525
1757490600000|2025-09-10 07:50:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|638
1757490900000|2025-09-10 07:55:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|672
1757491200000|2025-09-10 08:00:00|||||||||2025
1757491500000|2025-09-10 08:05:00|||||||||138
1757491800000|2025-09-10 08:10:00|||||||||78
1757492100000|2025-09-10 08:15:00|||||||||222
1757492400000|2025-09-10 08:20:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|692
1757492700000|2025-09-10 08:25:00|10441|10439|10441|10439|10441|10439|10441|10439|37
1757493000000|2025-09-10 08:30:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|535
1757493300000|2025-09-10 08:35:00|||||||||36
1757493600000|2025-09-10 08:40:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1661
1757493900000|2025-09-10 08:45:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|184
1757494200000|2025-09-10 08:50:00|||||||||465
1757494500000|2025-09-10 08:55:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|1734
1757494800000|2025-09-10 09:00:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|222
1757495100000|2025-09-10 09:05:00|10441.6|10439.6|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|897
1757495400000|2025-09-10 09:10:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|339
1757495700000|2025-09-10 09:15:00|||||||||896
1757496000000|2025-09-10 09:20:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|278
1757496300000|2025-09-10 09:25:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|775
1757496600000|2025-09-10 09:30:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1033
1757496900000|2025-09-10 09:35:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|873
1757497200000|2025-09-10 09:40:00|||||||||122
1757497500000|2025-09-10 09:45:00|10441|10439|10441|10439|10441|10439|10441|10439|136
1757497800000|2025-09-10 09:50:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|822
1757498100000|2025-09-10 09:55:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|573
1757498400000|2025-09-10 10:00:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|120
1757498700000|2025-09-10 10:05:00|||||||||1046
1757499000000|2025-09-10 10:10:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|788
1757499300000|2025-09-10 10:15:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|1008
1757499600000|2025-09-10 10:20:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|976
1757499900000|2025-09-10 10:25:00|||||||||560
1757500500000|2025-09-10 10:35:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|9
1757500800000|2025-09-10 10:40:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|627
1757501100000|2025-09-10 10:45:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|48
1757501400000|2025-09-10 10:50:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|883
1757501700000|2025-09-10 10:55:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|366
1757502000000|2025-09-10 11:00:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|273
1757502600000|2025-09-10 11:10:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|2691
1757502900000|2025-09-10 11:15:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|1476
1757503200000|2025-09-10 11:20:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|231
1757503500000|2025-09-10 11:25:00|||||||||142
1757503800000|2025-09-10 11:30:00|10440.6|10438.6|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|769
1757504100000|2025-09-10 11:35:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|1108
1757504400000|2025-09-10 11:40:00|10438.7|10436.7|10439.5|10437.5|10439.5|10437.5|10438.7|10436.7|2079
1757504700000|2025-09-10 11:45:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|2226
1757505000000|2025-09-10 11:50:00|10440.1|10438.1|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|2125
1757505300000|2025-09-10 11:55:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|3859
1757505600000|2025-09-10 12:00:00|10439.9|10437.9|10440.6|10438.6|10441|10439|10439.9|10437.9|3623
1757505900000|2025-09-10 12:05:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|1547
1757506200000|2025-09-10 12:10:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|2756
1757506500000|2025-09-10 12:15:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1413
1757506800000|2025-09-10 12:20:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|2268
1757507100000|2025-09-10 12:25:00|10439.7|10437.7|10439.3|10437.3|10439.9|10437.9|10439.1|10437.1|4494
1757507400000|2025-09-10 12:30:00|10439.7|10437.7|10444.2|10442.2|10447.7|10445.7|10437.3|10435.3|15273
1757507700000|2025-09-10 12:35:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10442.6|10440.6|9066
1757508000000|2025-09-10 12:40:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443|10441|4188
1757508300000|2025-09-10 12:45:00|10444.2|10442.2|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|3857
1757508600000|2025-09-10 12:50:00|10443.4|10441.4|10443.4|10441.4|10443.6|10441.6|10442.6|10440.6|3386
1757508900000|2025-09-10 12:55:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443|10441|2727
1757509200000|2025-09-10 13:00:00|10443.4|10441.4|10444.9|10442.9|10444.9|10442.9|10443.4|10441.4|1928
1757509500000|2025-09-10 13:05:00|10445.3|10443.3|10446.1|10444.1|10446.1|10444.1|10444.9|10442.9|4053
1757509800000|2025-09-10 13:10:00|10445.9|10443.9|10445.3|10443.3|10446.1|10444.1|10445.3|10443.3|1457
1757510100000|2025-09-10 13:15:00|10445.7|10443.7|10446.5|10444.5|10446.5|10444.5|10445.3|10443.3|3585
1757510400000|2025-09-10 13:20:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|2007
1757510700000|2025-09-10 13:25:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1620
1757511000000|2025-09-10 13:30:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|4848
1757511300000|2025-09-10 13:35:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|2573
1757511600000|2025-09-10 13:40:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|2713
1757511900000|2025-09-10 13:45:00|10445.3|10443.3|10444.2|10442.2|10445.3|10443.3|10444.2|10442.2|2566
1757512200000|2025-09-10 13:50:00|10444.6|10442.6|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|1515
1757512500000|2025-09-10 13:55:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|1411
1757512800000|2025-09-10 14:00:00|10445.7|10443.7|10445.3|10443.3|10446.1|10444.1|10445.3|10443.3|1665
1757513100000|2025-09-10 14:05:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|2413
1757513400000|2025-09-10 14:10:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|2805
1757513700000|2025-09-10 14:15:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|1126
1757514000000|2025-09-10 14:20:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1792
1757514300000|2025-09-10 14:25:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|2560
1757514600000|2025-09-10 14:30:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|781
1757514900000|2025-09-10 14:35:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|783
1757515200000|2025-09-10 14:40:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|3295
1757515500000|2025-09-10 14:45:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|2453
1757515800000|2025-09-10 14:50:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|1015
1757516100000|2025-09-10 14:55:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|1038
1757516400000|2025-09-10 15:00:00|10443.4|10441.4|10443|10441|10443.8|10441.8|10442.6|10440.6|4733
1757516700000|2025-09-10 15:05:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|2014
1757517000000|2025-09-10 15:10:00|10443.2|10441.2|10444.2|10442.2|10444.2|10442.2|10443|10441|991
1757517300000|2025-09-10 15:15:00|10444|10442|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1519
1757517600000|2025-09-10 15:20:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|2167
1757517900000|2025-09-10 15:25:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1794
1757518200000|2025-09-10 15:30:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|758
1757518500000|2025-09-10 15:35:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|1777
1757518800000|2025-09-10 15:40:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|1377
1757519100000|2025-09-10 15:45:00|10444.6|10442.6|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|1528
1757519400000|2025-09-10 15:50:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1904
1757519700000|2025-09-10 15:55:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|1221
1757520000000|2025-09-10 16:00:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|2112
1757520300000|2025-09-10 16:05:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|2453
1757520600000|2025-09-10 16:10:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|657
1757520900000|2025-09-10 16:15:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|953
1757521200000|2025-09-10 16:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|5669
1757521500000|2025-09-10 16:25:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1951
1757521800000|2025-09-10 16:30:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|1916
1757522100000|2025-09-10 16:35:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|812
1757522400000|2025-09-10 16:40:00|||||||||308
1757522700000|2025-09-10 16:45:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|1315
1757523000000|2025-09-10 16:50:00|||||||||1181
1757523300000|2025-09-10 16:55:00|10442.6|10440.6|10443|10441|10443.4|10441.4|10442.6|10440.6|3303
1757523600000|2025-09-10 17:00:00|10443.2|10441.2|10444.6|10442.6|10444.6|10442.6|10443|10441|3940
1757523900000|2025-09-10 17:05:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|2081
1757524200000|2025-09-10 17:10:00|10444|10442|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|4630
1757524500000|2025-09-10 17:15:00|10444.2|10442.2|10443.4|10441.4|10444.2|10442.2|10443.4|10441.4|2854
1757524800000|2025-09-10 17:20:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|723
1757525100000|2025-09-10 17:25:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|1008
1757525400000|2025-09-10 17:30:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|757
1757525700000|2025-09-10 17:35:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|326
1757526000000|2025-09-10 17:40:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|808
1757526300000|2025-09-10 17:45:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|833
1757526600000|2025-09-10 17:50:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|809
1757526900000|2025-09-10 17:55:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|1895
1757527200000|2025-09-10 18:00:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|354
1757527500000|2025-09-10 18:05:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|506
1757527800000|2025-09-10 18:10:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|934
1757528100000|2025-09-10 18:15:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|750
1757528400000|2025-09-10 18:20:00|||||||||57
1757528700000|2025-09-10 18:25:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|554
1757529000000|2025-09-10 18:30:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1361
1757529300000|2025-09-10 18:35:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|2036
1757529600000|2025-09-10 18:40:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|148
1757529900000|2025-09-10 18:45:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|338
1757530200000|2025-09-10 18:50:00|10443|10441|10443.8|10441.8|10443.8|10441.8|10443|10441|720
1757530500000|2025-09-10 18:55:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1851
1757530800000|2025-09-10 19:00:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|2196
1757531100000|2025-09-10 19:05:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|826
1757531400000|2025-09-10 19:10:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|712
1757531700000|2025-09-10 19:15:00|10443|10441|10443|10441|10443|10441|10443|10441|1129
1757532000000|2025-09-10 19:20:00|10442.6|10440.6|10442.2|10440.2|10443|10441|10442.2|10440.2|1600
1757532300000|2025-09-10 19:25:00|||||||||310
1757532600000|2025-09-10 19:30:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|2880
1757532900000|2025-09-10 19:35:00|10441.6|10439.6|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1633
1757533200000|2025-09-10 19:40:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|1373
1757533500000|2025-09-10 19:45:00|10441|10439|10441.4|10439.4|10441.6|10439.6|10441|10439|1892
1757533800000|2025-09-10 19:50:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|907
1757534100000|2025-09-10 19:55:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1261
1757534400000|2025-09-10 20:00:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|3379
1757534700000|2025-09-10 20:05:00|||||||||763
1757535000000|2025-09-10 20:10:00|10441|10439|10441|10439|10441|10439|10441|10439|763
1757535300000|2025-09-10 20:15:00|||||||||39
1757535600000|2025-09-10 20:20:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|450
1757535900000|2025-09-10 20:25:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|1195
1757536200000|2025-09-10 20:30:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|824
1757536500000|2025-09-10 20:35:00|||||||||42
1757536800000|2025-09-10 20:40:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|1073
1757537100000|2025-09-10 20:45:00|||||||||1569
1757537400000|2025-09-10 20:50:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|1076
1757537700000|2025-09-10 20:55:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|1813
1757541600000|2025-09-10 22:00:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|631
1757541900000|2025-09-10 22:05:00|10440.5|10438.5|10440.3|10438.3|10440.5|10438.5|10440.3|10438.3|94
1757542200000|2025-09-10 22:10:00|10440.5|10438.5|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|69
1757542500000|2025-09-10 22:15:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|230
1757542800000|2025-09-10 22:20:00|||||||||1
1757543100000|2025-09-10 22:25:00|||||||||1
1757543400000|2025-09-10 22:30:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|144
1757543700000|2025-09-10 22:35:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|79
1757544000000|2025-09-10 22:40:00|10440.3|10438.3|10441|10439|10441|10439|10440.3|10438.3|156
1757544300000|2025-09-10 22:45:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10
1757544600000|2025-09-10 22:50:00|||||||||2
1757544900000|2025-09-10 22:55:00|||||||||12
1757545200000|2025-09-10 23:00:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|272
1757545500000|2025-09-10 23:05:00|||||||||11
1757545800000|2025-09-10 23:10:00|||||||||1
1757546100000|2025-09-10 23:15:00|||||||||21
1757546400000|2025-09-10 23:20:00|||||||||3
1757546700000|2025-09-10 23:25:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|24
1757547000000|2025-09-10 23:30:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|223
1757547300000|2025-09-10 23:35:00|10440.3|10438.3|10440.5|10438.5|10440.6|10438.6|10440.3|10438.3|174
1757547900000|2025-09-10 23:45:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|13
1757548200000|2025-09-10 23:50:00|||||||||16
1757548800000|2025-09-11 00:00:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|439
1757549100000|2025-09-11 00:05:00|||||||||418
1757549400000|2025-09-11 00:10:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|175
1757549700000|2025-09-11 00:15:00|10440.5|10438.5|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|232
1757550000000|2025-09-11 00:20:00|||||||||27
1757550300000|2025-09-11 00:25:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|111
1757550600000|2025-09-11 00:30:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|358
1757550900000|2025-09-11 00:35:00|||||||||5
1757551200000|2025-09-11 00:40:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|123
1757551500000|2025-09-11 00:45:00|10440.3|10438.3|10441|10439|10441|10439|10440.3|10438.3|928
1757551800000|2025-09-11 00:50:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|115
1757552100000|2025-09-11 00:55:00|||||||||10
1757552400000|2025-09-11 01:00:00|10440.8|10438.8|10441|10439|10441|10439|10440.8|10438.8|169
1757552700000|2025-09-11 01:05:00|||||||||114
1757553000000|2025-09-11 01:10:00|||||||||7
1757553300000|2025-09-11 01:15:00|||||||||4
1757553600000|2025-09-11 01:20:00|||||||||28
1757553900000|2025-09-11 01:25:00|||||||||2
1757554200000|2025-09-11 01:30:00|||||||||4
1757554500000|2025-09-11 01:35:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|363
1757554800000|2025-09-11 01:40:00|10440.6|10438.6|10440.6|10438.6|10440.8|10438.8|10440.6|10438.6|129
1757555100000|2025-09-11 01:45:00|||||||||7
1757555400000|2025-09-11 01:50:00|||||||||2
1757555700000|2025-09-11 01:55:00|||||||||383
1757556000000|2025-09-11 02:00:00|||||||||21
1757556300000|2025-09-11 02:05:00|||||||||14
1757556600000|2025-09-11 02:10:00|||||||||14
1757556900000|2025-09-11 02:15:00|10441|10439|10441|10439|10441|10439|10441|10439|684
1757557200000|2025-09-11 02:20:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|188
1757557500000|2025-09-11 02:25:00|||||||||46
1757557800000|2025-09-11 02:30:00|||||||||75
1757558100000|2025-09-11 02:35:00|||||||||62
1757558400000|2025-09-11 02:40:00|||||||||53
1757558700000|2025-09-11 02:45:00|10441|10439|10441|10439|10441|10439|10441|10439|203
1757559000000|2025-09-11 02:50:00|||||||||2
1757559300000|2025-09-11 02:55:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|130
1757559600000|2025-09-11 03:00:00|10441|10439|10441|10439|10441|10439|10440.8|10438.8|214
1757559900000|2025-09-11 03:05:00|||||||||4
1757560200000|2025-09-11 03:10:00|||||||||57
1757560500000|2025-09-11 03:15:00|||||||||11
1757560800000|2025-09-11 03:20:00|||||||||45
1757561100000|2025-09-11 03:25:00|||||||||24
1757561400000|2025-09-11 03:30:00|||||||||37
1757561700000|2025-09-11 03:35:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|47
1757562000000|2025-09-11 03:40:00|10440.8|10438.8|10440.6|10438.6|10440.8|10438.8|10440.6|10438.6|13
1757562900000|2025-09-11 03:55:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|89
1757563200000|2025-09-11 04:00:00|||||||||27
1757563500000|2025-09-11 04:05:00|||||||||1
1757564100000|2025-09-11 04:15:00|||||||||1
1757564400000|2025-09-11 04:20:00|10441|10439|10441|10439|10441|10439|10441|10439|129
1757564700000|2025-09-11 04:25:00|||||||||13
1757565000000|2025-09-11 04:30:00|||||||||1
1757565300000|2025-09-11 04:35:00|||||||||4
1757565600000|2025-09-11 04:40:00|||||||||1
1757565900000|2025-09-11 04:45:00|||||||||90
1757566200000|2025-09-11 04:50:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|255
1757566500000|2025-09-11 04:55:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|238
1757566800000|2025-09-11 05:00:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|270
1757567100000|2025-09-11 05:05:00|10441|10439|10441|10439|10441|10439|10441|10439|57
1757567700000|2025-09-11 05:15:00|||||||||77
1757568000000|2025-09-11 05:20:00|||||||||9
1757568600000|2025-09-11 05:30:00|||||||||1
1757568900000|2025-09-11 05:35:00|||||||||6
1757569200000|2025-09-11 05:40:00|||||||||60
1757569500000|2025-09-11 05:45:00|||||||||2
1757569800000|2025-09-11 05:50:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|679
1757570100000|2025-09-11 05:55:00|||||||||229
1757570400000|2025-09-11 06:00:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|779
1757570700000|2025-09-11 06:05:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|417
1757571300000|2025-09-11 06:15:00|||||||||552
1757571600000|2025-09-11 06:20:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|397
1757571900000|2025-09-11 06:25:00|||||||||1006
1757572200000|2025-09-11 06:30:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|362
1757572500000|2025-09-11 06:35:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|616
1757572800000|2025-09-11 06:40:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|331
1757573100000|2025-09-11 06:45:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|249
1757573400000|2025-09-11 06:50:00|||||||||440
1757573700000|2025-09-11 06:55:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|120
1757574000000|2025-09-11 07:00:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1328
1757574300000|2025-09-11 07:05:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|831
1757574600000|2025-09-11 07:10:00|||||||||415
1757574900000|2025-09-11 07:15:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|341
1757575200000|2025-09-11 07:20:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|234
1757575500000|2025-09-11 07:25:00|||||||||28
1757575800000|2025-09-11 07:30:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|551
1757576100000|2025-09-11 07:35:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10440.1|10438.1|158
1757576400000|2025-09-11 07:40:00|||||||||52
1757576700000|2025-09-11 07:45:00|||||||||117
1757577000000|2025-09-11 07:50:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|386
1757577300000|2025-09-11 07:55:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|957
1757577600000|2025-09-11 08:00:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|702
1757577900000|2025-09-11 08:05:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|764
1757578200000|2025-09-11 08:10:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|656
1757578500000|2025-09-11 08:15:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|331
1757578800000|2025-09-11 08:20:00|||||||||78
1757579100000|2025-09-11 08:25:00|||||||||615
1757579400000|2025-09-11 08:30:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|216
1757579700000|2025-09-11 08:35:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|996
1757580000000|2025-09-11 08:40:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|5222
1757580300000|2025-09-11 08:45:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|1740
1757580600000|2025-09-11 08:50:00|10439.3|10437.3|10439.5|10437.5|10439.5|10437.5|10439.3|10437.3|846
1757580900000|2025-09-11 08:55:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|2350
1757581200000|2025-09-11 09:00:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|845
1757581500000|2025-09-11 09:05:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|2556
1757581800000|2025-09-11 09:10:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|376
1757582100000|2025-09-11 09:15:00|||||||||318
1757582400000|2025-09-11 09:20:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|730
1757582700000|2025-09-11 09:25:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|497
1757583000000|2025-09-11 09:30:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|958
1757583300000|2025-09-11 09:35:00|||||||||45
1757583600000|2025-09-11 09:40:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|772
1757583900000|2025-09-11 09:45:00|||||||||82
1757584200000|2025-09-11 09:50:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|388
1757584500000|2025-09-11 09:55:00|||||||||463
1757584800000|2025-09-11 10:00:00|||||||||221
1757585100000|2025-09-11 10:05:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|17
1757585400000|2025-09-11 10:10:00|||||||||992
1757585700000|2025-09-11 10:15:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|763
1757586000000|2025-09-11 10:20:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|710
1757586300000|2025-09-11 10:25:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|533
1757586600000|2025-09-11 10:30:00|||||||||424
1757586900000|2025-09-11 10:35:00|||||||||1109
1757587200000|2025-09-11 10:40:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|158
1757587500000|2025-09-11 10:45:00|||||||||10
1757587800000|2025-09-11 10:50:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|438
1757588100000|2025-09-11 10:55:00|||||||||1204
1757588400000|2025-09-11 11:00:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|539
1757588700000|2025-09-11 11:05:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|1423
1757589000000|2025-09-11 11:10:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1949
1757589300000|2025-09-11 11:15:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1090
1757589600000|2025-09-11 11:20:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|274
1757589900000|2025-09-11 11:25:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|303
1757590200000|2025-09-11 11:30:00|10440.3|10438.3|10439.5|10437.5|10440.3|10438.3|10439.5|10437.5|3541
1757590500000|2025-09-11 11:35:00|10439.3|10437.3|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|2205
1757590800000|2025-09-11 11:40:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|1620
1757591100000|2025-09-11 11:45:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|4593
1757591400000|2025-09-11 11:50:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|3842
1757591700000|2025-09-11 11:55:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|369
1757592000000|2025-09-11 12:00:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|1074
1757592300000|2025-09-11 12:05:00|10439.1|10437.1|10438.3|10436.3|10439.1|10437.1|10438.3|10436.3|6293
1757592600000|2025-09-11 12:10:00|10438.7|10436.7|10437.9|10435.9|10438.7|10436.7|10437.9|10435.9|3122
1757592900000|2025-09-11 12:15:00|10438.3|10436.3|10438.3|10436.3|10439.1|10437.1|10437.9|10435.9|2989
1757593200000|2025-09-11 12:20:00|10438.7|10436.7|10437.5|10435.5|10438.7|10436.7|10437.1|10435.1|3047
1757593500000|2025-09-11 12:25:00|10437.9|10435.9|10438.1|10436.1|10438.1|10436.1|10437.5|10435.5|2765
1757593800000|2025-09-11 12:30:00|10438.3|10436.3|10453.1|10451.1|10454.3|10452.3|10434|10432|26177
1757594100000|2025-09-11 12:35:00|10453.5|10451.5|10452.8|10450.8|10455.5|10453.5|10451.6|10449.6|14993
1757594400000|2025-09-11 12:40:00|10452.4|10450.4|10449.6|10447.6|10453.1|10451.1|10449.2|10447.2|13022
1757594700000|2025-09-11 12:45:00|10450|10448|10446.5|10444.5|10450.4|10448.4|10446.5|10444.5|9827
1757595000000|2025-09-11 12:50:00|10446.7|10444.7|10447.7|10445.7|10448.5|10446.5|10446.5|10444.5|9568
1757595300000|2025-09-11 12:55:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10446.5|10444.5|8760
1757595600000|2025-09-11 13:00:00|10448.5|10446.5|10447.3|10445.3|10449|10447|10446.5|10444.5|7392
1757595900000|2025-09-11 13:05:00|10446.9|10444.9|10447.7|10445.7|10447.7|10445.7|10446.1|10444.1|4305
1757596200000|2025-09-11 13:10:00|10447.3|10445.3|10446.9|10444.9|10447.7|10445.7|10446.1|10444.1|3204
1757596500000|2025-09-11 13:15:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10445.3|10443.3|5651
1757596800000|2025-09-11 13:20:00|10445.9|10443.9|10446.1|10444.1|10446.9|10444.9|10445.5|10443.5|5648
1757597100000|2025-09-11 13:25:00|10445.7|10443.7|10446.5|10444.5|10446.5|10444.5|10445.7|10443.7|2518
1757597400000|2025-09-11 13:30:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.1|10444.1|3664
1757597700000|2025-09-11 13:35:00|10446.5|10444.5|10447.7|10445.7|10447.7|10445.7|10446.5|10444.5|5720
1757598000000|2025-09-11 13:40:00|10447.3|10445.3|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|3286
1757598300000|2025-09-11 13:45:00|10448.1|10446.1|10447.3|10445.3|10448.1|10446.1|10446.5|10444.5|2994
1757598600000|2025-09-11 13:50:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.3|10445.3|2006
1757598900000|2025-09-11 13:55:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|3236
1757599200000|2025-09-11 14:00:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10447.3|10445.3|4208
1757599500000|2025-09-11 14:05:00|10448.9|10446.9|10449.6|10447.6|10449.6|10447.6|10448.5|10446.5|4514
1757599800000|2025-09-11 14:10:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|377
1757600100000|2025-09-11 14:15:00|10450|10448|10450.8|10448.8|10450.8|10448.8|10450|10448|2556
1757600400000|2025-09-11 14:20:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|2161
1757600700000|2025-09-11 14:25:00|10450.4|10448.4|10450|10448|10450.8|10448.8|10449.6|10447.6|5348
1757601000000|2025-09-11 14:30:00|10450.4|10448.4|10449.6|10447.6|10450.8|10448.8|10449.6|10447.6|1793
1757601300000|2025-09-11 14:35:00|10450|10448|10450.8|10448.8|10450.8|10448.8|10449.6|10447.6|4790
1757601600000|2025-09-11 14:40:00|10450.4|10448.4|10450.4|10448.4|10450.8|10448.8|10450|10448|2081
1757601900000|2025-09-11 14:45:00|10450|10448|10449.6|10447.6|10450.4|10448.4|10449.6|10447.6|3487
1757602200000|2025-09-11 14:50:00|10449.2|10447.2|10448.1|10446.1|10449.2|10447.2|10448.1|10446.1|2119
1757602500000|2025-09-11 14:55:00|10447.7|10445.7|10447.3|10445.3|10448.1|10446.1|10446.9|10444.9|2903
1757602800000|2025-09-11 15:00:00|10447.7|10445.7|10445.7|10443.7|10447.7|10445.7|10445.7|10443.7|5254
1757603100000|2025-09-11 15:05:00|10446.1|10444.1|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|5187
1757603400000|2025-09-11 15:10:00|10446.9|10444.9|10448.1|10446.1|10448.1|10446.1|10446.9|10444.9|4991
1757603700000|2025-09-11 15:15:00|10448.5|10446.5|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|3764
1757604000000|2025-09-11 15:20:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|3914
1757604300000|2025-09-11 15:25:00|10447.7|10445.7|10446.9|10444.9|10447.7|10445.7|10446.5|10444.5|2719
1757604600000|2025-09-11 15:30:00|10447.1|10445.1|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|2181
1757604900000|2025-09-11 15:35:00|10446.9|10444.9|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|1829
1757605200000|2025-09-11 15:40:00|10446.9|10444.9|10445.7|10443.7|10446.9|10444.9|10445.7|10443.7|2186
1757605500000|2025-09-11 15:45:00|10445.9|10443.9|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|3435
1757605800000|2025-09-11 15:50:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|3535
1757606100000|2025-09-11 15:55:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|2476
1757606400000|2025-09-11 16:00:00|10446.9|10444.9|10447.3|10445.3|10447.7|10445.7|10446.5|10444.5|3974
1757606700000|2025-09-11 16:05:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|1817
1757607000000|2025-09-11 16:10:00|10448.1|10446.1|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|2886
1757607300000|2025-09-11 16:15:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|830
1757607600000|2025-09-11 16:20:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|1915
1757607900000|2025-09-11 16:25:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|1057
1757608200000|2025-09-11 16:30:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|2222
1757608500000|2025-09-11 16:35:00|10446.5|10444.5|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|3374
1757608800000|2025-09-11 16:40:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|1582
1757609100000|2025-09-11 16:45:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|2254
1757609400000|2025-09-11 16:50:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|1761
1757609700000|2025-09-11 16:55:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.9|10443.9|1647
1757610000000|2025-09-11 17:00:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|3807
1757610300000|2025-09-11 17:05:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|5183
1757610600000|2025-09-11 17:10:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1377
1757610900000|2025-09-11 17:15:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|727
1757611200000|2025-09-11 17:20:00|||||||||1067
1757611500000|2025-09-11 17:25:00|10446.1|10444.1|10445.3|10443.3|10446.5|10444.5|10444.9|10442.9|1329
1757611800000|2025-09-11 17:30:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|1676
1757612100000|2025-09-11 17:35:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|2172
1757612400000|2025-09-11 17:40:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|3494
1757612700000|2025-09-11 17:45:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1733
1757613000000|2025-09-11 17:50:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|800
1757613300000|2025-09-11 17:55:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|2132
1757613600000|2025-09-11 18:00:00|10442.6|10440.6|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|3484
1757613900000|2025-09-11 18:05:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443|10441|1245
1757614200000|2025-09-11 18:10:00|||||||||201
1757614500000|2025-09-11 18:15:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|4319
1757614800000|2025-09-11 18:20:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|1608
1757615100000|2025-09-11 18:25:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|1127
1757615400000|2025-09-11 18:30:00|||||||||399
1757615700000|2025-09-11 18:35:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|1061
1757616000000|2025-09-11 18:40:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|2010
1757616300000|2025-09-11 18:45:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|602
1757616600000|2025-09-11 18:50:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|858
1757616900000|2025-09-11 18:55:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|3619
1757617200000|2025-09-11 19:00:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|1086
1757617500000|2025-09-11 19:05:00|10444.2|10442.2|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|2653
1757617800000|2025-09-11 19:10:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1849
1757618100000|2025-09-11 19:15:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|782
1757618400000|2025-09-11 19:20:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|294
1757618700000|2025-09-11 19:25:00|10444.2|10442.2|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|1932
1757619000000|2025-09-11 19:30:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|587
1757619300000|2025-09-11 19:35:00|10443.2|10441.2|10442.6|10440.6|10443.2|10441.2|10442.6|10440.6|564
1757619600000|2025-09-11 19:40:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|1282
1757619900000|2025-09-11 19:45:00|||||||||959
1757620200000|2025-09-11 19:50:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1723
1757620500000|2025-09-11 19:55:00|10441.8|10439.8|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|3265
1757620800000|2025-09-11 20:00:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|972
1757621100000|2025-09-11 20:05:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|903
1757621400000|2025-09-11 20:10:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1938
1757621700000|2025-09-11 20:15:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1021
1757622000000|2025-09-11 20:20:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|731
1757622300000|2025-09-11 20:25:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1286
1757622600000|2025-09-11 20:30:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|411
1757622900000|2025-09-11 20:35:00|||||||||1138
1757623200000|2025-09-11 20:40:00|10441|10439|10441|10439|10441|10439|10441|10439|594
1757623500000|2025-09-11 20:45:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|577
1757623800000|2025-09-11 20:50:00|10441|10439|10440.6|10438.6|10441|10439|10440.5|10438.5|2491
1757624100000|2025-09-11 20:55:00|10441|10439|10441|10439|10441|10439|10441|10439|1471
1757628000000|2025-09-11 22:00:00|10440.6|10438.6|10441|10439|10441|10439|10440.3|10438.3|376
1757628300000|2025-09-11 22:05:00|||||||||11
1757628600000|2025-09-11 22:10:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|435
1757628900000|2025-09-11 22:15:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|84
1757629200000|2025-09-11 22:20:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|120
1757629800000|2025-09-11 22:30:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|88
1757630400000|2025-09-11 22:40:00|||||||||32
1757630700000|2025-09-11 22:45:00|||||||||21
1757631000000|2025-09-11 22:50:00|||||||||7
1757631300000|2025-09-11 22:55:00|10442|10440|10442|10440|10442.2|10440.2|10442|10440|84
1757631600000|2025-09-11 23:00:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|3
1757631900000|2025-09-11 23:05:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|82
1757632200000|2025-09-11 23:10:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|246
1757632800000|2025-09-11 23:20:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|161
1757633100000|2025-09-11 23:25:00|||||||||1
1757633400000|2025-09-11 23:30:00|10441.8|10439.8|10441.8|10439.8|10442|10440|10441.8|10439.8|332
1757633700000|2025-09-11 23:35:00|||||||||182
1757634000000|2025-09-11 23:40:00|||||||||300
1757634300000|2025-09-11 23:45:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10440.6|10438.6|352
1757634600000|2025-09-11 23:50:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|591
1757634900000|2025-09-11 23:55:00|||||||||167
1757635200000|2025-09-12 00:00:00|10441|10439|10441|10439|10441|10439|10441|10439|334
1757635500000|2025-09-12 00:05:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|1141
1757635800000|2025-09-12 00:10:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|149
1757636100000|2025-09-12 00:15:00|||||||||218
1757636400000|2025-09-12 00:20:00|10441|10439|10441|10439|10441|10439|10441|10439|547
1757636700000|2025-09-12 00:25:00|||||||||192
1757637000000|2025-09-12 00:30:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|425
1757637300000|2025-09-12 00:35:00|||||||||251
1757637600000|2025-09-12 00:40:00|||||||||22
1757638200000|2025-09-12 00:50:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|89
1757638500000|2025-09-12 00:55:00|||||||||150
1757638800000|2025-09-12 01:00:00|||||||||40
1757639100000|2025-09-12 01:05:00|||||||||26
1757639400000|2025-09-12 01:10:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|918
1757639700000|2025-09-12 01:15:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|157
1757640000000|2025-09-12 01:20:00|||||||||136
1757640300000|2025-09-12 01:25:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|465
1757640600000|2025-09-12 01:30:00|||||||||13
1757640900000|2025-09-12 01:35:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|149
1757641200000|2025-09-12 01:40:00|||||||||203
1757641500000|2025-09-12 01:45:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|590
1757641800000|2025-09-12 01:50:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|85
1757642100000|2025-09-12 01:55:00|||||||||301
1757642400000|2025-09-12 02:00:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|314
1757642700000|2025-09-12 02:05:00|||||||||1
1757643000000|2025-09-12 02:10:00|10441|10439|10441|10439|10441|10439|10441|10439|42
1757643300000|2025-09-12 02:15:00|||||||||13
1757643600000|2025-09-12 02:20:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|704
1757643900000|2025-09-12 02:25:00|||||||||1
1757644200000|2025-09-12 02:30:00|||||||||3
1757644500000|2025-09-12 02:35:00|||||||||5
1757644800000|2025-09-12 02:40:00|||||||||131
1757645100000|2025-09-12 02:45:00|||||||||1
1757645400000|2025-09-12 02:50:00|||||||||10
1757645700000|2025-09-12 02:55:00|||||||||2
1757646000000|2025-09-12 03:00:00|||||||||81
1757646300000|2025-09-12 03:05:00|||||||||261
1757646600000|2025-09-12 03:10:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|361
1757646900000|2025-09-12 03:15:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|675
1757647200000|2025-09-12 03:20:00|||||||||248
1757647800000|2025-09-12 03:30:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|206
1757648400000|2025-09-12 03:40:00|||||||||5
1757648700000|2025-09-12 03:45:00|||||||||2
1757649000000|2025-09-12 03:50:00|||||||||1
1757649600000|2025-09-12 04:00:00|||||||||16
1757649900000|2025-09-12 04:05:00|10440.1|10438.1|10439.9|10437.9|10440.1|10438.1|10439.9|10437.9|97
1757650200000|2025-09-12 04:10:00|||||||||2
1757650500000|2025-09-12 04:15:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|129
1757650800000|2025-09-12 04:20:00|||||||||104
1757651700000|2025-09-12 04:35:00|||||||||361
1757652000000|2025-09-12 04:40:00|||||||||51
1757652300000|2025-09-12 04:45:00|||||||||27
1757652600000|2025-09-12 04:50:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|266
1757653200000|2025-09-12 05:00:00|||||||||219
1757654100000|2025-09-12 05:15:00|||||||||52
1757654400000|2025-09-12 05:20:00|||||||||693
1757654700000|2025-09-12 05:25:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|116
1757655000000|2025-09-12 05:30:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|481
1757655300000|2025-09-12 05:35:00|||||||||6
1757655600000|2025-09-12 05:40:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|496
1757655900000|2025-09-12 05:45:00|||||||||55
1757656200000|2025-09-12 05:50:00|||||||||190
1757656500000|2025-09-12 05:55:00|||||||||76
1757656800000|2025-09-12 06:00:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|620
1757657100000|2025-09-12 06:05:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|576
1757657400000|2025-09-12 06:10:00|||||||||185
1757657700000|2025-09-12 06:15:00|||||||||96
1757658000000|2025-09-12 06:20:00|||||||||445
1757658300000|2025-09-12 06:25:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|515
1757658600000|2025-09-12 06:30:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|237
1757658900000|2025-09-12 06:35:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|683
1757659200000|2025-09-12 06:40:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|516
1757659500000|2025-09-12 06:45:00|||||||||489
1757659800000|2025-09-12 06:50:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|486
1757660100000|2025-09-12 06:55:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|1290
1757660400000|2025-09-12 07:00:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|2736
1757660700000|2025-09-12 07:05:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|1229
1757661000000|2025-09-12 07:10:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1724
1757661300000|2025-09-12 07:15:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|176
1757661600000|2025-09-12 07:20:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|916
1757661900000|2025-09-12 07:25:00|||||||||337
1757662200000|2025-09-12 07:30:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|598
1757662500000|2025-09-12 07:35:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|2901
1757662800000|2025-09-12 07:40:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|653
1757663100000|2025-09-12 07:45:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|1799
1757663400000|2025-09-12 07:50:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|811
1757663700000|2025-09-12 07:55:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|475
1757664000000|2025-09-12 08:00:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|146
1757664300000|2025-09-12 08:05:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|952
1757664600000|2025-09-12 08:10:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|2126
1757664900000|2025-09-12 08:15:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1811
1757665200000|2025-09-12 08:20:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1222
1757665500000|2025-09-12 08:25:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|224
1757665800000|2025-09-12 08:30:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|392
1757666100000|2025-09-12 08:35:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|322
1757666400000|2025-09-12 08:40:00|||||||||195
1757666700000|2025-09-12 08:45:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1474
1757667000000|2025-09-12 08:50:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|1326
1757667300000|2025-09-12 08:55:00|10436.7|10434.7|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|1286
1757667600000|2025-09-12 09:00:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|582
1757667900000|2025-09-12 09:05:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|856
1757668200000|2025-09-12 09:10:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|4148
1757668500000|2025-09-12 09:15:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|146
1757668800000|2025-09-12 09:20:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1125
1757669100000|2025-09-12 09:25:00|||||||||170
1757669400000|2025-09-12 09:30:00|||||||||67
1757669700000|2025-09-12 09:35:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|173
1757670000000|2025-09-12 09:40:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|142
1757670300000|2025-09-12 09:45:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|1550
1757670600000|2025-09-12 09:50:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|365
1757670900000|2025-09-12 09:55:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|463
1757671200000|2025-09-12 10:00:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|2431
1757671500000|2025-09-12 10:05:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|750
1757671800000|2025-09-12 10:10:00|||||||||1360
1757672100000|2025-09-12 10:15:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|2245
1757672400000|2025-09-12 10:20:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|635
1757672700000|2025-09-12 10:25:00|||||||||356
1757673000000|2025-09-12 10:30:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|975
1757673300000|2025-09-12 10:35:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|462
1757673600000|2025-09-12 10:40:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|445
1757673900000|2025-09-12 10:45:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1083
1757674200000|2025-09-12 10:50:00|||||||||716
1757674500000|2025-09-12 10:55:00|||||||||21
1757674800000|2025-09-12 11:00:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1070
1757675100000|2025-09-12 11:05:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|221
1757675400000|2025-09-12 11:10:00|||||||||116
1757675700000|2025-09-12 11:15:00|||||||||308
1757676000000|2025-09-12 11:20:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|662
1757676300000|2025-09-12 11:25:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|416
1757676600000|2025-09-12 11:30:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|299
1757676900000|2025-09-12 11:35:00|10437.9|10435.9|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|1285
1757677200000|2025-09-12 11:40:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|644
1757677500000|2025-09-12 11:45:00|10437.3|10435.3|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|424
1757677800000|2025-09-12 11:50:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1872
1757678100000|2025-09-12 11:55:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|3237
1757678400000|2025-09-12 12:00:00|10437.1|10435.1|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|1533
1757678700000|2025-09-12 12:05:00|10436.5|10434.5|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1825
1757679000000|2025-09-12 12:10:00|10436.2|10434.2|10436|10434|10436.4|10434.4|10436|10434|802
1757679300000|2025-09-12 12:15:00|10436.4|10434.4|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|2562
1757679600000|2025-09-12 12:20:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|1727
1757679900000|2025-09-12 12:25:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|2258
1757680200000|2025-09-12 12:30:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436|10434|6165
1757680500000|2025-09-12 12:35:00|10436.5|10434.5|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|2127
1757680800000|2025-09-12 12:40:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|2132
1757681100000|2025-09-12 12:45:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|2001
1757681400000|2025-09-12 12:50:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|1601
1757681700000|2025-09-12 12:55:00|10437.5|10435.5|10437.5|10435.5|10437.7|10435.7|10437.1|10435.1|2783
1757682000000|2025-09-12 13:00:00|10437.9|10435.9|10438.7|10436.7|10438.7|10436.7|10437.5|10435.5|1609
1757682300000|2025-09-12 13:05:00|10438.3|10436.3|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|2950
1757682600000|2025-09-12 13:10:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|1088
1757682900000|2025-09-12 13:15:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|856
1757683200000|2025-09-12 13:20:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|555
1757683500000|2025-09-12 13:25:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|822
1757683800000|2025-09-12 13:30:00|10438.7|10436.7|10438.3|10436.3|10439.1|10437.1|10437.9|10435.9|8415
1757684100000|2025-09-12 13:35:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|2372
1757684400000|2025-09-12 13:40:00|10438.3|10436.3|10437.9|10435.9|10438.7|10436.7|10437.9|10435.9|2559
1757684700000|2025-09-12 13:45:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|2383
1757685000000|2025-09-12 13:50:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|2360
1757685300000|2025-09-12 13:55:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|2349
1757685600000|2025-09-12 14:00:00|10438.1|10436.1|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|5861
1757685900000|2025-09-12 14:05:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|4769
1757686200000|2025-09-12 14:10:00|10438.7|10436.7|10438.5|10436.5|10438.7|10436.7|10438.3|10436.3|1100
1757686500000|2025-09-12 14:15:00|10438.3|10436.3|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|2586
1757686800000|2025-09-12 14:20:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|1390
1757687100000|2025-09-12 14:25:00|10439.1|10437.1|10438.3|10436.3|10439.1|10437.1|10438.3|10436.3|826
1757687400000|2025-09-12 14:30:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|1252
1757687700000|2025-09-12 14:35:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|511
1757688000000|2025-09-12 14:40:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|642
1757688300000|2025-09-12 14:45:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1871
1757688600000|2025-09-12 14:50:00|10437.7|10435.7|10437.9|10435.9|10438.3|10436.3|10437.5|10435.5|1987
1757688900000|2025-09-12 14:55:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|987
1757689200000|2025-09-12 15:00:00|10437.1|10435.1|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|4058
1757689500000|2025-09-12 15:05:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|706
1757689800000|2025-09-12 15:10:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|1165
1757690100000|2025-09-12 15:15:00|10436|10434|10435.2|10433.2|10436|10434|10435.2|10433.2|4969
1757690400000|2025-09-12 15:20:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|9159
1757690700000|2025-09-12 15:25:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|4557
1757691000000|2025-09-12 15:30:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|2513
1757691300000|2025-09-12 15:35:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|2214
1757691600000|2025-09-12 15:40:00|10435.2|10433.2|10435.6|10433.6|10436|10434|10435.2|10433.2|3795
1757691900000|2025-09-12 15:45:00|10436|10434|10435.6|10433.6|10436|10434|10435.2|10433.2|3544
1757692200000|2025-09-12 15:50:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|2818
1757692500000|2025-09-12 15:55:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|233
1757692800000|2025-09-12 16:00:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|772
1757693100000|2025-09-12 16:05:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|1459
1757693400000|2025-09-12 16:10:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|1514
1757693700000|2025-09-12 16:15:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|986
1757694000000|2025-09-12 16:20:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|2596
1757694300000|2025-09-12 16:25:00|||||||||298
1757694600000|2025-09-12 16:30:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10435.6|10433.6|3106
1757694900000|2025-09-12 16:35:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|3717
1757695200000|2025-09-12 16:40:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|1294
1757695500000|2025-09-12 16:45:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|352
1757695800000|2025-09-12 16:50:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|413
1757696100000|2025-09-12 16:55:00|||||||||54
1757696400000|2025-09-12 17:00:00|||||||||1386
1757696700000|2025-09-12 17:05:00|||||||||253
1757697000000|2025-09-12 17:10:00|||||||||317
1757697300000|2025-09-12 17:15:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|218
1757697600000|2025-09-12 17:20:00|10436.7|10434.7|10437.5|10435.5|10437.5|10435.5|10436.7|10434.7|1110
1757697900000|2025-09-12 17:25:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|737
1757698200000|2025-09-12 17:30:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|134
1757698500000|2025-09-12 17:35:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|2467
1757698800000|2025-09-12 17:40:00|||||||||57
1757699100000|2025-09-12 17:45:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|2098
1757699400000|2025-09-12 17:50:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|1016
1757699700000|2025-09-12 17:55:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|104
1757700000000|2025-09-12 18:00:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|514
1757700300000|2025-09-12 18:05:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|776
1757700600000|2025-09-12 18:10:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|1169
1757700900000|2025-09-12 18:15:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|297
1757701200000|2025-09-12 18:20:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|824
1757701500000|2025-09-12 18:25:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|1289
1757701800000|2025-09-12 18:30:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|766
1757702100000|2025-09-12 18:35:00|||||||||541
1757702400000|2025-09-12 18:40:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|548
1757702700000|2025-09-12 18:45:00|||||||||548
1757703000000|2025-09-12 18:50:00|||||||||1780
1757703300000|2025-09-12 18:55:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1695
1757703600000|2025-09-12 19:00:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|438
1757703900000|2025-09-12 19:05:00|||||||||149
1757704200000|2025-09-12 19:10:00|||||||||275
1757704500000|2025-09-12 19:15:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1765
1757704800000|2025-09-12 19:20:00|||||||||447
1757705100000|2025-09-12 19:25:00|||||||||786
1757705400000|2025-09-12 19:30:00|||||||||374
1757705700000|2025-09-12 19:35:00|||||||||390
1757706000000|2025-09-12 19:40:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|547
1757706300000|2025-09-12 19:45:00|||||||||541
1757706600000|2025-09-12 19:50:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|1228
1757706900000|2025-09-12 19:55:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1928
1757707200000|2025-09-12 20:00:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|3922
1757707500000|2025-09-12 20:05:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1103
1757707800000|2025-09-12 20:10:00|10436.4|10434.4|10436|10434|10436.7|10434.7|10436|10434|1649
1757708100000|2025-09-12 20:15:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|3419
1757708400000|2025-09-12 20:20:00|10436|10434|10436|10434|10436|10434|10436|10434|2771
1757708700000|2025-09-12 20:25:00|||||||||1052
1757709000000|2025-09-12 20:30:00|||||||||945
1757709300000|2025-09-12 20:35:00|||||||||160
1757709600000|2025-09-12 20:40:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|836
1757709900000|2025-09-12 20:45:00|||||||||842
1757710200000|2025-09-12 20:50:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1372
1757710500000|2025-09-12 20:55:00|||||||||3157
1757887200000|2025-09-14 22:00:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10432.8|10430.8|1575
1757887500000|2025-09-14 22:05:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|580
1757887800000|2025-09-14 22:10:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|397
1757888100000|2025-09-14 22:15:00|||||||||100
1757888400000|2025-09-14 22:20:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|111
1757889000000|2025-09-14 22:30:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|284
1757889300000|2025-09-14 22:35:00|||||||||14
1757889600000|2025-09-14 22:40:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|7
1757889900000|2025-09-14 22:45:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|36
1757890200000|2025-09-14 22:50:00|||||||||20
1757890500000|2025-09-14 22:55:00|||||||||3
1757890800000|2025-09-14 23:00:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|137
1757891100000|2025-09-14 23:05:00|||||||||84
1757891400000|2025-09-14 23:10:00|||||||||27
1757891700000|2025-09-14 23:15:00|||||||||4
1757892000000|2025-09-14 23:20:00|||||||||210
1757893500000|2025-09-14 23:45:00|||||||||156
1757893800000|2025-09-14 23:50:00|||||||||116
1757894100000|2025-09-14 23:55:00|||||||||47
1757894400000|2025-09-15 00:00:00|||||||||114
1757894700000|2025-09-15 00:05:00|||||||||159
1757895000000|2025-09-15 00:10:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|53
1757895300000|2025-09-15 00:15:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|66
1757895600000|2025-09-15 00:20:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|171
1757895900000|2025-09-15 00:25:00|||||||||36
1757896200000|2025-09-15 00:30:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|135
1757896500000|2025-09-15 00:35:00|||||||||7
1757896800000|2025-09-15 00:40:00|||||||||1
1757897100000|2025-09-15 00:45:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|53
1757897700000|2025-09-15 00:55:00|||||||||3
1757898000000|2025-09-15 01:00:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|137
1757898300000|2025-09-15 01:05:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|23
1757898600000|2025-09-15 01:10:00|||||||||49
1757898900000|2025-09-15 01:15:00|||||||||102
1757899200000|2025-09-15 01:20:00|10435.4|10433.4|10436|10434|10436|10434|10435.4|10433.4|305
1757899500000|2025-09-15 01:25:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|82
1757899800000|2025-09-15 01:30:00|10435.2|10433.2|10435.4|10433.4|10435.6|10433.6|10435.2|10433.2|203
1757900100000|2025-09-15 01:35:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|81
1757900400000|2025-09-15 01:40:00|||||||||11
1757900700000|2025-09-15 01:45:00|||||||||93
1757901000000|2025-09-15 01:50:00|||||||||5
1757901300000|2025-09-15 01:55:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|208
1757901600000|2025-09-15 02:00:00|||||||||4
1757901900000|2025-09-15 02:05:00|||||||||3
1757902200000|2025-09-15 02:10:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|149
1757902500000|2025-09-15 02:15:00|||||||||27
1757902800000|2025-09-15 02:20:00|||||||||98
1757903100000|2025-09-15 02:25:00|||||||||4
1757903400000|2025-09-15 02:30:00|||||||||5
1757903700000|2025-09-15 02:35:00|||||||||4
1757904000000|2025-09-15 02:40:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|456
1757904300000|2025-09-15 02:45:00|||||||||208
1757904600000|2025-09-15 02:50:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|349
1757904900000|2025-09-15 02:55:00|||||||||3
1757905200000|2025-09-15 03:00:00|||||||||82
1757905500000|2025-09-15 03:05:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|86
1757905800000|2025-09-15 03:10:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|190
1757906400000|2025-09-15 03:20:00|||||||||4
1757906700000|2025-09-15 03:25:00|||||||||126
1757907000000|2025-09-15 03:30:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|253
1757907300000|2025-09-15 03:35:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.4|10433.4|128
1757907600000|2025-09-15 03:40:00|||||||||6
1757907900000|2025-09-15 03:45:00|||||||||52
1757908200000|2025-09-15 03:50:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|560
1757908500000|2025-09-15 03:55:00|||||||||11
1757908800000|2025-09-15 04:00:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|94
1757909100000|2025-09-15 04:05:00|||||||||62
1757909400000|2025-09-15 04:10:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|156
1757909700000|2025-09-15 04:15:00|||||||||3
1757910000000|2025-09-15 04:20:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|12
1757910300000|2025-09-15 04:25:00|||||||||5
1757910600000|2025-09-15 04:30:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|247
1757910900000|2025-09-15 04:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|69
1757911200000|2025-09-15 04:40:00|||||||||2
1757911500000|2025-09-15 04:45:00|||||||||2
1757911800000|2025-09-15 04:50:00|||||||||9
1757912100000|2025-09-15 04:55:00|||||||||3
1757912400000|2025-09-15 05:00:00|||||||||34
1757912700000|2025-09-15 05:05:00|||||||||3
1757913000000|2025-09-15 05:10:00|||||||||42
1757913300000|2025-09-15 05:15:00|||||||||8
1757913600000|2025-09-15 05:20:00|||||||||6
1757913900000|2025-09-15 05:25:00|||||||||5
1757914200000|2025-09-15 05:30:00|||||||||3
1757914500000|2025-09-15 05:35:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|637
1757914800000|2025-09-15 05:40:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|295
1757915100000|2025-09-15 05:45:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|12
1757915400000|2025-09-15 05:50:00|||||||||12
1757915700000|2025-09-15 05:55:00|||||||||33
1757916000000|2025-09-15 06:00:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|365
1757916300000|2025-09-15 06:05:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|806
1757916600000|2025-09-15 06:10:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|305
1757916900000|2025-09-15 06:15:00|10435.2|10433.2|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|271
1757917200000|2025-09-15 06:20:00|||||||||258
1757917500000|2025-09-15 06:25:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|376
1757917800000|2025-09-15 06:30:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|745
1757918100000|2025-09-15 06:35:00|10435.2|10433.2|10435.6|10433.6|10436|10434|10435.2|10433.2|627
1757918400000|2025-09-15 06:40:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|709
1757918700000|2025-09-15 06:45:00|||||||||668
1757919000000|2025-09-15 06:50:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|348
1757919300000|2025-09-15 06:55:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|482
1757919600000|2025-09-15 07:00:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|446
1757919900000|2025-09-15 07:05:00|10435.2|10433.2|10436|10434|10436|10434|10435.2|10433.2|821
1757920200000|2025-09-15 07:10:00|10436.4|10434.4|10436.7|10434.7|10437.1|10435.1|10436|10434|1135
1757920500000|2025-09-15 07:15:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|646
1757920800000|2025-09-15 07:20:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|1046
1757921100000|2025-09-15 07:25:00|||||||||100
1757921400000|2025-09-15 07:30:00|||||||||314
1757921700000|2025-09-15 07:35:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|602
1757922000000|2025-09-15 07:40:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|458
1757922300000|2025-09-15 07:45:00|||||||||172
1757922600000|2025-09-15 07:50:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|220
1757922900000|2025-09-15 07:55:00|||||||||154
1757923200000|2025-09-15 08:00:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|992
1757923500000|2025-09-15 08:05:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|133
1757923800000|2025-09-15 08:10:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|77
1757924100000|2025-09-15 08:15:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|421
1757924400000|2025-09-15 08:20:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|1181
1757924700000|2025-09-15 08:25:00|||||||||122
1757925000000|2025-09-15 08:30:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|74
1757925300000|2025-09-15 08:35:00|10436.9|10434.9|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|705
1757925600000|2025-09-15 08:40:00|||||||||555
1757925900000|2025-09-15 08:45:00|||||||||18
1757926200000|2025-09-15 08:50:00|||||||||34
1757926500000|2025-09-15 08:55:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|513
1757926800000|2025-09-15 09:00:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|153
1757927100000|2025-09-15 09:05:00|10437.1|10435.1|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|529
1757927400000|2025-09-15 09:10:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|154
1757927700000|2025-09-15 09:15:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|573
1757928000000|2025-09-15 09:20:00|||||||||48
1757928300000|2025-09-15 09:25:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|39
1757928600000|2025-09-15 09:30:00|||||||||6
1757928900000|2025-09-15 09:35:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|80
1757929200000|2025-09-15 09:40:00|||||||||5
1757929500000|2025-09-15 09:45:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|927
1757929800000|2025-09-15 09:50:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|651
1757930100000|2025-09-15 09:55:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|531
1757930400000|2025-09-15 10:00:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|430
1757930700000|2025-09-15 10:05:00|||||||||348
1757931000000|2025-09-15 10:10:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|1757
1757931300000|2025-09-15 10:15:00|||||||||344
1757931600000|2025-09-15 10:20:00|||||||||296
1757931900000|2025-09-15 10:25:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|1030
1757932200000|2025-09-15 10:30:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|242
1757932500000|2025-09-15 10:35:00|||||||||75
1757932800000|2025-09-15 10:40:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|659
1757933100000|2025-09-15 10:45:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|868
1757933400000|2025-09-15 10:50:00|||||||||210
1757933700000|2025-09-15 10:55:00|||||||||789
1757934000000|2025-09-15 11:00:00|||||||||336
1757934300000|2025-09-15 11:05:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|331
1757934600000|2025-09-15 11:10:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|635
1757934900000|2025-09-15 11:15:00|||||||||712
1757935200000|2025-09-15 11:20:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|291
1757935500000|2025-09-15 11:25:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|826
1757935800000|2025-09-15 11:30:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|613
1757936100000|2025-09-15 11:35:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|573
1757936400000|2025-09-15 11:40:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|1131
1757936700000|2025-09-15 11:45:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.5|10435.5|2603
1757937000000|2025-09-15 11:50:00|10438.1|10436.1|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|2786
1757937300000|2025-09-15 11:55:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|2084
1757937600000|2025-09-15 12:00:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|1901
1757937900000|2025-09-15 12:05:00|10439.1|10437.1|10439.5|10437.5|10439.9|10437.9|10438.7|10436.7|4126
1757938200000|2025-09-15 12:10:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|6295
1757938500000|2025-09-15 12:15:00|10440.5|10438.5|10440.6|10438.6|10441|10439|10440.3|10438.3|1715
1757938800000|2025-09-15 12:20:00|10440.8|10438.8|10440.6|10438.6|10441|10439|10440.6|10438.6|3597
1757939100000|2025-09-15 12:25:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|3340
1757939400000|2025-09-15 12:30:00|10441|10439|10442.2|10440.2|10442.2|10440.2|10441|10439|6602
1757939700000|2025-09-15 12:35:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.4|10439.4|2794
1757940000000|2025-09-15 12:40:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1668
1757940300000|2025-09-15 12:45:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|3236
1757940600000|2025-09-15 12:50:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|2122
1757940900000|2025-09-15 12:55:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1434
1757941200000|2025-09-15 13:00:00|10442.6|10440.6|10442.2|10440.2|10443|10441|10442.2|10440.2|3093
1757941500000|2025-09-15 13:05:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|7180
1757941800000|2025-09-15 13:10:00|10442.2|10440.2|10441.8|10439.8|10443|10441|10441.8|10439.8|1473
1757942100000|2025-09-15 13:15:00|10441.4|10439.4|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|1022
1757942400000|2025-09-15 13:20:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1870
1757942700000|2025-09-15 13:25:00|10441.8|10439.8|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|3229
1757943000000|2025-09-15 13:30:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|1064
1757943300000|2025-09-15 13:35:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|3260
1757943600000|2025-09-15 13:40:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|364
1757943900000|2025-09-15 13:45:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|814
1757944200000|2025-09-15 13:50:00|10442.6|10440.6|10442.2|10440.2|10443|10441|10442.2|10440.2|2583
1757944500000|2025-09-15 13:55:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|958
1757944800000|2025-09-15 14:00:00|10442.2|10440.2|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|2696
1757945100000|2025-09-15 14:05:00|10441|10439|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|2960
1757945400000|2025-09-15 14:10:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10441|10439|2323
1757945700000|2025-09-15 14:15:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|2880
1757946000000|2025-09-15 14:20:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|2958
1757946300000|2025-09-15 14:25:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|2489
1757946600000|2025-09-15 14:30:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1441
1757946900000|2025-09-15 14:35:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|2663
1757947200000|2025-09-15 14:40:00|||||||||819
1757947500000|2025-09-15 14:45:00|10440.6|10438.6|10441.4|10439.4|10441.4|10439.4|10440.6|10438.6|863
1757947800000|2025-09-15 14:50:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|1029
1757948100000|2025-09-15 14:55:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|2404
1757948400000|2025-09-15 15:00:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|3547
1757948700000|2025-09-15 15:05:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1915
1757949000000|2025-09-15 15:10:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|865
1757949300000|2025-09-15 15:15:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1666
1757949600000|2025-09-15 15:20:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1559
1757949900000|2025-09-15 15:25:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|2497
1757950200000|2025-09-15 15:30:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1757
1757950500000|2025-09-15 15:35:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|2601
1757950800000|2025-09-15 15:40:00|||||||||809
1757951100000|2025-09-15 15:45:00|||||||||673
1757951400000|2025-09-15 15:50:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|809
1757951700000|2025-09-15 15:55:00|10441.2|10439.2|10441.4|10439.4|10441.4|10439.4|10441|10439|1309
1757952000000|2025-09-15 16:00:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|2733
1757952300000|2025-09-15 16:05:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1102
1757952600000|2025-09-15 16:10:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|863
1757952900000|2025-09-15 16:15:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|534
1757953200000|2025-09-15 16:20:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|1682
1757953500000|2025-09-15 16:25:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|666
1757953800000|2025-09-15 16:30:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|3683
1757954100000|2025-09-15 16:35:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|317
1757954400000|2025-09-15 16:40:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|558
1757954700000|2025-09-15 16:45:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1232
1757955000000|2025-09-15 16:50:00|10441|10439|10441|10439|10441|10439|10441|10439|1970
1757955300000|2025-09-15 16:55:00|||||||||364
1757955600000|2025-09-15 17:00:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|1429
1757955900000|2025-09-15 17:05:00|10440.6|10438.6|10441.4|10439.4|10441.4|10439.4|10440.6|10438.6|948
1757956200000|2025-09-15 17:10:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|789
1757956500000|2025-09-15 17:15:00|||||||||635
1757956800000|2025-09-15 17:20:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|726
1757957100000|2025-09-15 17:25:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10441|10439|2089
1757957400000|2025-09-15 17:30:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|1036
1757957700000|2025-09-15 17:35:00|||||||||649
1757958000000|2025-09-15 17:40:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|952
1757958300000|2025-09-15 17:45:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|1141
1757958600000|2025-09-15 17:50:00|||||||||570
1757958900000|2025-09-15 17:55:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|1551
1757959200000|2025-09-15 18:00:00|||||||||852
1757959500000|2025-09-15 18:05:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|438
1757959800000|2025-09-15 18:10:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|293
1757960100000|2025-09-15 18:15:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10441|10439|692
1757960400000|2025-09-15 18:20:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|532
1757960700000|2025-09-15 18:25:00|||||||||1717
1757961000000|2025-09-15 18:30:00|||||||||442
1757961300000|2025-09-15 18:35:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|4600
1757961600000|2025-09-15 18:40:00|10442|10440|10441.8|10439.8|10442|10440|10441.8|10439.8|1257
1757961900000|2025-09-15 18:45:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|557
1757962200000|2025-09-15 18:50:00|||||||||1568
1757962500000|2025-09-15 18:55:00|||||||||1099
1757962800000|2025-09-15 19:00:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|1306
1757963100000|2025-09-15 19:05:00|10441|10439|10441|10439|10441|10439|10441|10439|553
1757963400000|2025-09-15 19:10:00|||||||||245
1757963700000|2025-09-15 19:15:00|||||||||245
1757964000000|2025-09-15 19:20:00|||||||||651
1757964300000|2025-09-15 19:25:00|||||||||406
1757964600000|2025-09-15 19:30:00|||||||||798
1757964900000|2025-09-15 19:35:00|||||||||718
1757965200000|2025-09-15 19:40:00|||||||||151
1757965500000|2025-09-15 19:45:00|10440.6|10438.6|10440.3|10438.3|10441|10439|10440.3|10438.3|2082
1757965800000|2025-09-15 19:50:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|2571
1757966100000|2025-09-15 19:55:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|2785
1757966400000|2025-09-15 20:00:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|3990
1757966700000|2025-09-15 20:05:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|2443
1757967000000|2025-09-15 20:10:00|10441|10439|10441|10439|10441|10439|10441|10439|876
1757967300000|2025-09-15 20:15:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|603
1757967600000|2025-09-15 20:20:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|688
1757967900000|2025-09-15 20:25:00|||||||||130
1757968200000|2025-09-15 20:30:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|276
1757968500000|2025-09-15 20:35:00|||||||||44
1757968800000|2025-09-15 20:40:00|||||||||1054
1757969100000|2025-09-15 20:45:00|||||||||2932
1757969400000|2025-09-15 20:50:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|4714
1757969700000|2025-09-15 20:55:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|1289
1757973600000|2025-09-15 22:00:00|10440.6|10438.6|10439.1|10437.1|10440.6|10438.6|10439.1|10437.1|342
1757973900000|2025-09-15 22:05:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|110
1757974200000|2025-09-15 22:10:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|75
1757974500000|2025-09-15 22:15:00|||||||||146
1757974800000|2025-09-15 22:20:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10440.1|10438.1|580
1757975100000|2025-09-15 22:25:00|10440.6|10438.6|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|871
1757975400000|2025-09-15 22:30:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|109
1757976000000|2025-09-15 22:40:00|||||||||22
1757976300000|2025-09-15 22:45:00|||||||||3
1757976600000|2025-09-15 22:50:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10440.1|10438.1|710
1757976900000|2025-09-15 22:55:00|||||||||28
1757977800000|2025-09-15 23:10:00|||||||||4
1757978100000|2025-09-15 23:15:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|176
1757978400000|2025-09-15 23:20:00|||||||||1
1757978700000|2025-09-15 23:25:00|10441|10439|10441|10439|10441|10439|10441|10439|45
1757979000000|2025-09-15 23:30:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|383
1757979300000|2025-09-15 23:35:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|93
1757979600000|2025-09-15 23:40:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|54
1757979900000|2025-09-15 23:45:00|||||||||1
1757980200000|2025-09-15 23:50:00|||||||||54
1757980500000|2025-09-15 23:55:00|||||||||2
1757980800000|2025-09-16 00:00:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|403
1757981100000|2025-09-16 00:05:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|202
1757981400000|2025-09-16 00:10:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|489
1757981700000|2025-09-16 00:15:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|226
1757982000000|2025-09-16 00:20:00|||||||||142
1757982300000|2025-09-16 00:25:00|||||||||11
1757982600000|2025-09-16 00:30:00|||||||||10
1757982900000|2025-09-16 00:35:00|10440.8|10438.8|10441|10439|10441|10439|10440.6|10438.6|340
1757983200000|2025-09-16 00:40:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|321
1757983800000|2025-09-16 00:50:00|||||||||51
1757984100000|2025-09-16 00:55:00|||||||||96
1757984400000|2025-09-16 01:00:00|||||||||52
1757984700000|2025-09-16 01:05:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|144
1757985000000|2025-09-16 01:10:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|195
1757985300000|2025-09-16 01:15:00|10440.8|10438.8|10440.6|10438.6|10440.8|10438.8|10440.6|10438.6|44
1757985600000|2025-09-16 01:20:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|186
1757985900000|2025-09-16 01:25:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|582
1757986200000|2025-09-16 01:30:00|||||||||59
1757986500000|2025-09-16 01:35:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|555
1757986800000|2025-09-16 01:40:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|665
1757987100000|2025-09-16 01:45:00|||||||||92
1757987400000|2025-09-16 01:50:00|10440.1|10438.1|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|652
1757987700000|2025-09-16 01:55:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|400
1757988000000|2025-09-16 02:00:00|||||||||40
1757988900000|2025-09-16 02:15:00|||||||||8
1757989200000|2025-09-16 02:20:00|||||||||200
1757989500000|2025-09-16 02:25:00|||||||||1
1757989800000|2025-09-16 02:30:00|||||||||441
1757990100000|2025-09-16 02:35:00|||||||||299
1757990400000|2025-09-16 02:40:00|||||||||19
1757990700000|2025-09-16 02:45:00|||||||||1
1757991000000|2025-09-16 02:50:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|401
1757991300000|2025-09-16 02:55:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|128
1757991600000|2025-09-16 03:00:00|||||||||156
1757991900000|2025-09-16 03:05:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|279
1757992200000|2025-09-16 03:10:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.5|10438.5|149
1757992500000|2025-09-16 03:15:00|||||||||151
1757992800000|2025-09-16 03:20:00|||||||||148
1757993100000|2025-09-16 03:25:00|||||||||20
1757993400000|2025-09-16 03:30:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|116
1757993700000|2025-09-16 03:35:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|81
1757994000000|2025-09-16 03:40:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|49
1757994600000|2025-09-16 03:50:00|||||||||1
1757994900000|2025-09-16 03:55:00|||||||||2
1757995800000|2025-09-16 04:10:00|||||||||40
1757996100000|2025-09-16 04:15:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|260
1757996400000|2025-09-16 04:20:00|||||||||150
1757997300000|2025-09-16 04:35:00|||||||||50
1757997600000|2025-09-16 04:40:00|10441|10439|10441|10439|10441|10439|10441|10439|742
1757997900000|2025-09-16 04:45:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|198
1757998200000|2025-09-16 04:50:00|10441|10439|10441|10439|10441|10439|10441|10439|452
1757998500000|2025-09-16 04:55:00|||||||||237
1757998800000|2025-09-16 05:00:00|||||||||42
1757999100000|2025-09-16 05:05:00|||||||||2
1757999400000|2025-09-16 05:10:00|||||||||1
1757999700000|2025-09-16 05:15:00|||||||||6
1758000000000|2025-09-16 05:20:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|572
1758000300000|2025-09-16 05:25:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|71
1758000600000|2025-09-16 05:30:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|133
1758000900000|2025-09-16 05:35:00|10441|10439|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|1226
1758001200000|2025-09-16 05:40:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|731
1758001500000|2025-09-16 05:45:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|210
1758001800000|2025-09-16 05:50:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|56
1758002100000|2025-09-16 05:55:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|518
1758002400000|2025-09-16 06:00:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|304
1758002700000|2025-09-16 06:05:00|10440.1|10438.1|10439.9|10437.9|10440.1|10438.1|10439.9|10437.9|159
1758003000000|2025-09-16 06:10:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|742
1758003300000|2025-09-16 06:15:00|||||||||39
1758003600000|2025-09-16 06:20:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|183
1758003900000|2025-09-16 06:25:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|277
1758004200000|2025-09-16 06:30:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|381
1758004500000|2025-09-16 06:35:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1021
1758005100000|2025-09-16 06:45:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|518
1758005400000|2025-09-16 06:50:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|18
1758005700000|2025-09-16 06:55:00|10441|10439|10441|10439|10441|10439|10441|10439|268
1758006000000|2025-09-16 07:00:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|762
1758006300000|2025-09-16 07:05:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|650
1758006600000|2025-09-16 07:10:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|1482
1758006900000|2025-09-16 07:15:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|287
1758007200000|2025-09-16 07:20:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1253
1758007500000|2025-09-16 07:25:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|770
1758007800000|2025-09-16 07:30:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|911
1758008100000|2025-09-16 07:35:00|||||||||4
1758008400000|2025-09-16 07:40:00|10441.6|10439.6|10441.8|10439.8|10441.8|10439.8|10441.6|10439.6|249
1758008700000|2025-09-16 07:45:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1502
1758009000000|2025-09-16 07:50:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|558
1758009300000|2025-09-16 07:55:00|||||||||504
1758009600000|2025-09-16 08:00:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|563
1758009900000|2025-09-16 08:05:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|819
1758010200000|2025-09-16 08:10:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|60
1758010500000|2025-09-16 08:15:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|598
1758010800000|2025-09-16 08:20:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|273
1758011100000|2025-09-16 08:25:00|||||||||413
1758011400000|2025-09-16 08:30:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|463
1758011700000|2025-09-16 08:35:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|108
1758012000000|2025-09-16 08:40:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|697
1758012300000|2025-09-16 08:45:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1889
1758012600000|2025-09-16 08:50:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|375
1758012900000|2025-09-16 08:55:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|783
1758013200000|2025-09-16 09:00:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|305
1758013500000|2025-09-16 09:05:00|||||||||553
1758013800000|2025-09-16 09:10:00|10442|10440|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1296
1758014100000|2025-09-16 09:15:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|733
1758014400000|2025-09-16 09:20:00|10441.6|10439.6|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|419
1758014700000|2025-09-16 09:25:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1067
1758015000000|2025-09-16 09:30:00|10441.4|10439.4|10441.4|10439.4|10441.6|10439.6|10441.4|10439.4|973
1758015300000|2025-09-16 09:35:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|3145
1758015600000|2025-09-16 09:40:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|661
1758015900000|2025-09-16 09:45:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|1069
1758016200000|2025-09-16 09:50:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|398
1758016500000|2025-09-16 09:55:00|||||||||347
1758016800000|2025-09-16 10:00:00|10441|10439|10441|10439|10441|10439|10441|10439|133
1758017100000|2025-09-16 10:05:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|31
1758017400000|2025-09-16 10:10:00|10441|10439|10441|10439|10441|10439|10441|10439|646
1758017700000|2025-09-16 10:15:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|1487
1758018000000|2025-09-16 10:20:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|76
1758018300000|2025-09-16 10:25:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|575
1758018600000|2025-09-16 10:30:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|571
1758018900000|2025-09-16 10:35:00|10441.6|10439.6|10441.4|10439.4|10441.6|10439.6|10441.4|10439.4|114
1758019200000|2025-09-16 10:40:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|327
1758019500000|2025-09-16 10:45:00|||||||||843
1758019800000|2025-09-16 10:50:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|3819
1758020100000|2025-09-16 10:55:00|||||||||556
1758020400000|2025-09-16 11:00:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|908
1758020700000|2025-09-16 11:05:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1967
1758021000000|2025-09-16 11:10:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|928
1758021300000|2025-09-16 11:15:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|779
1758021600000|2025-09-16 11:20:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1407
1758021900000|2025-09-16 11:25:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|1183
1758022200000|2025-09-16 11:30:00|10440.6|10438.6|10441.4|10439.4|10441.4|10439.4|10440.6|10438.6|1144
1758022500000|2025-09-16 11:35:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|1581
1758022800000|2025-09-16 11:40:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|772
1758023100000|2025-09-16 11:45:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1716
1758023400000|2025-09-16 11:50:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|352
1758023700000|2025-09-16 11:55:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|3526
1758024000000|2025-09-16 12:00:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|1970
1758024300000|2025-09-16 12:05:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|2582
1758024600000|2025-09-16 12:10:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|1916
1758024900000|2025-09-16 12:15:00|10442.2|10440.2|10441.8|10439.8|10443|10441|10441.8|10439.8|4131
1758025200000|2025-09-16 12:20:00|10441.4|10439.4|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|3719
1758025500000|2025-09-16 12:25:00|10442|10440|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|3468
1758025800000|2025-09-16 12:30:00|10441|10439|10439.1|10437.1|10441.4|10439.4|10438.3|10436.3|17181
1758026100000|2025-09-16 12:35:00|10438.7|10436.7|10439.1|10437.1|10439.9|10437.9|10438.7|10436.7|6080
1758026400000|2025-09-16 12:40:00|10438.7|10436.7|10439.5|10437.5|10439.9|10437.9|10438.7|10436.7|4522
1758026700000|2025-09-16 12:45:00|10439.9|10437.9|10440.6|10438.6|10441|10439|10439.5|10437.5|3904
1758027000000|2025-09-16 12:50:00|10440.3|10438.3|10439.9|10437.9|10441|10439|10439.9|10437.9|8975
1758027300000|2025-09-16 12:55:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|2009
1758027600000|2025-09-16 13:00:00|10439.9|10437.9|10440.6|10438.6|10440.6|10438.6|10439.1|10437.1|6816
1758027900000|2025-09-16 13:05:00|10441|10439|10441.8|10439.8|10442.6|10440.6|10440.6|10438.6|3625
1758028200000|2025-09-16 13:10:00|10441.4|10439.4|10442.2|10440.2|10442.2|10440.2|10441|10439|2621
1758028500000|2025-09-16 13:15:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|2239
1758028800000|2025-09-16 13:20:00|10441.6|10439.6|10442.2|10440.2|10442.6|10440.6|10441.4|10439.4|2131
1758029100000|2025-09-16 13:25:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|2952
1758029400000|2025-09-16 13:30:00|10443|10441|10443.4|10441.4|10443.8|10441.8|10443|10441|2372
1758029700000|2025-09-16 13:35:00|10443.8|10441.8|10444.9|10442.9|10446.1|10444.1|10443.8|10441.8|13311
1758030000000|2025-09-16 13:40:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|7302
1758030300000|2025-09-16 13:45:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10444.9|10442.9|4659
1758030600000|2025-09-16 13:50:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10445.7|10443.7|5072
1758030900000|2025-09-16 13:55:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|2250
1758031200000|2025-09-16 14:00:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1501
1758031500000|2025-09-16 14:05:00|10445.7|10443.7|10445.3|10443.3|10446.1|10444.1|10444.9|10442.9|2868
1758031800000|2025-09-16 14:10:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|420
1758032100000|2025-09-16 14:15:00|10445.7|10443.7|10444.9|10442.9|10445.7|10443.7|10444.6|10442.6|2209
1758032400000|2025-09-16 14:20:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|2930
1758032700000|2025-09-16 14:25:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1970
1758033000000|2025-09-16 14:30:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|1396
1758033300000|2025-09-16 14:35:00|10444.6|10442.6|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|2017
1758033600000|2025-09-16 14:40:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1209
1758033900000|2025-09-16 14:45:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|499
1758034200000|2025-09-16 14:50:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|423
1758034500000|2025-09-16 14:55:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1526
1758034800000|2025-09-16 15:00:00|10444.2|10442.2|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|1285
1758035100000|2025-09-16 15:05:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|828
1758035400000|2025-09-16 15:10:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|2884
1758035700000|2025-09-16 15:15:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|2343
1758036000000|2025-09-16 15:20:00|||||||||356
1758036300000|2025-09-16 15:25:00|10443|10441|10442.6|10440.6|10443.4|10441.4|10442.6|10440.6|2550
1758036600000|2025-09-16 15:30:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|631
1758036900000|2025-09-16 15:35:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1497
1758037200000|2025-09-16 15:40:00|10441.8|10439.8|10443|10441|10443|10441|10441.8|10439.8|1652
1758037500000|2025-09-16 15:45:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|764
1758037800000|2025-09-16 15:50:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|1014
1758038100000|2025-09-16 15:55:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1541
1758038400000|2025-09-16 16:00:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|777
1758038700000|2025-09-16 16:05:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1455
1758039000000|2025-09-16 16:10:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|722
1758039300000|2025-09-16 16:15:00|||||||||228
1758039600000|2025-09-16 16:20:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1391
1758039900000|2025-09-16 16:25:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|815
1758040200000|2025-09-16 16:30:00|||||||||104
1758040500000|2025-09-16 16:35:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|1367
1758040800000|2025-09-16 16:40:00|10445.7|10443.7|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|1826
1758041100000|2025-09-16 16:45:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|720
1758041400000|2025-09-16 16:50:00|||||||||378
1758041700000|2025-09-16 16:55:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|2361
1758042000000|2025-09-16 17:00:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1784
1758042300000|2025-09-16 17:05:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|1033
1758042600000|2025-09-16 17:10:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|472
1758042900000|2025-09-16 17:15:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1422
1758043200000|2025-09-16 17:20:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|2174
1758043500000|2025-09-16 17:25:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|3063
1758043800000|2025-09-16 17:30:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|698
1758044100000|2025-09-16 17:35:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|4976
1758044400000|2025-09-16 17:40:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|2003
1758044700000|2025-09-16 17:45:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|1247
1758045000000|2025-09-16 17:50:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1505
1758045300000|2025-09-16 17:55:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|3085
1758045600000|2025-09-16 18:00:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|986
1758045900000|2025-09-16 18:05:00|||||||||509
1758046200000|2025-09-16 18:10:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1225
1758046500000|2025-09-16 18:15:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|429
1758046800000|2025-09-16 18:20:00|||||||||142
1758047100000|2025-09-16 18:25:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|1093
1758047400000|2025-09-16 18:30:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1119
1758047700000|2025-09-16 18:35:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|1110
1758048000000|2025-09-16 18:40:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|897
1758048300000|2025-09-16 18:45:00|||||||||429
1758048600000|2025-09-16 18:50:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|734
1758048900000|2025-09-16 18:55:00|||||||||1368
1758049200000|2025-09-16 19:00:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1811
1758049500000|2025-09-16 19:05:00|||||||||935
1758049800000|2025-09-16 19:10:00|||||||||220
1758050100000|2025-09-16 19:15:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|591
1758050400000|2025-09-16 19:20:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|2621
1758050700000|2025-09-16 19:25:00|||||||||911
1758051000000|2025-09-16 19:30:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|1003
1758051300000|2025-09-16 19:35:00|||||||||202
1758051600000|2025-09-16 19:40:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|350
1758051900000|2025-09-16 19:45:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1467
1758052200000|2025-09-16 19:50:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|287
1758052500000|2025-09-16 19:55:00|||||||||387
1758052800000|2025-09-16 20:00:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|1298
1758053100000|2025-09-16 20:05:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|1336
1758053400000|2025-09-16 20:10:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|412
1758053700000|2025-09-16 20:15:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|1543
1758054000000|2025-09-16 20:20:00|10446.1|10444.1|10446.3|10444.3|10446.5|10444.5|10446.1|10444.1|1592
1758054300000|2025-09-16 20:25:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|3259
1758054600000|2025-09-16 20:30:00|||||||||862
1758054900000|2025-09-16 20:35:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1219
1758055200000|2025-09-16 20:40:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1553
1758055500000|2025-09-16 20:45:00|||||||||457
1758055800000|2025-09-16 20:50:00|||||||||647
1758056100000|2025-09-16 20:55:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|3003
1758060000000|2025-09-16 22:00:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|287
1758060600000|2025-09-16 22:10:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.5|10444.5|575
1758060900000|2025-09-16 22:15:00|10447.7|10445.7|10447.7|10445.7|10447.9|10445.9|10447.3|10445.3|415
1758061200000|2025-09-16 22:20:00|||||||||20
1758061800000|2025-09-16 22:30:00|||||||||15
1758062100000|2025-09-16 22:35:00|||||||||44
1758062400000|2025-09-16 22:40:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|157
1758062700000|2025-09-16 22:45:00|||||||||20
1758063000000|2025-09-16 22:50:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|181
1758063300000|2025-09-16 22:55:00|10446.9|10444.9|10446.9|10444.9|10447.1|10445.1|10446.9|10444.9|156
1758063600000|2025-09-16 23:00:00|||||||||3
1758064200000|2025-09-16 23:10:00|||||||||3
1758064500000|2025-09-16 23:15:00|||||||||80
1758064800000|2025-09-16 23:20:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|14
1758065100000|2025-09-16 23:25:00|||||||||3
1758065400000|2025-09-16 23:30:00|||||||||50
1758065700000|2025-09-16 23:35:00|10447.1|10445.1|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|434
1758066000000|2025-09-16 23:40:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|61
1758066300000|2025-09-16 23:45:00|||||||||10
1758066900000|2025-09-16 23:55:00|||||||||5
1758067200000|2025-09-17 00:00:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|140
1758067500000|2025-09-17 00:05:00|10446.9|10444.9|10448.1|10446.1|10448.1|10446.1|10446.9|10444.9|1075
1758067800000|2025-09-17 00:10:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|496
1758068100000|2025-09-17 00:15:00|||||||||525
1758068400000|2025-09-17 00:20:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|629
1758068700000|2025-09-17 00:25:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|556
1758069000000|2025-09-17 00:30:00|10447.7|10445.7|10446.9|10444.9|10447.7|10445.7|10446.9|10444.9|344
1758069300000|2025-09-17 00:35:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|373
1758069600000|2025-09-17 00:40:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|534
1758069900000|2025-09-17 00:45:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|389
1758070200000|2025-09-17 00:50:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|84
1758070500000|2025-09-17 00:55:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|194
1758070800000|2025-09-17 01:00:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|252
1758071100000|2025-09-17 01:05:00|||||||||6
1758071400000|2025-09-17 01:10:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|2516
1758071700000|2025-09-17 01:15:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10445.1|10443.1|625
1758072000000|2025-09-17 01:20:00|10445.7|10443.7|10445.5|10443.5|10445.7|10443.7|10445.3|10443.3|1041
1758072300000|2025-09-17 01:25:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|128
1758072600000|2025-09-17 01:30:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|204
1758072900000|2025-09-17 01:35:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|159
1758073200000|2025-09-17 01:40:00|||||||||121
1758073500000|2025-09-17 01:45:00|||||||||36
1758073800000|2025-09-17 01:50:00|||||||||5
1758074100000|2025-09-17 01:55:00|||||||||396
1758074400000|2025-09-17 02:00:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|501
1758074700000|2025-09-17 02:05:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|684
1758075000000|2025-09-17 02:10:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|605
1758075300000|2025-09-17 02:15:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|394
1758075600000|2025-09-17 02:20:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|803
1758075900000|2025-09-17 02:25:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|522
1758076200000|2025-09-17 02:30:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|902
1758076500000|2025-09-17 02:35:00|||||||||18
1758076800000|2025-09-17 02:40:00|||||||||3
1758077100000|2025-09-17 02:45:00|||||||||15
1758077400000|2025-09-17 02:50:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|149
1758077700000|2025-09-17 02:55:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|79
1758078300000|2025-09-17 03:05:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|229
1758078900000|2025-09-17 03:15:00|||||||||1
1758079200000|2025-09-17 03:20:00|||||||||13
1758079500000|2025-09-17 03:25:00|||||||||41
1758079800000|2025-09-17 03:30:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|310
1758080100000|2025-09-17 03:35:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|187
1758080400000|2025-09-17 03:40:00|||||||||42
1758080700000|2025-09-17 03:45:00|||||||||12
1758081000000|2025-09-17 03:50:00|||||||||11
1758081300000|2025-09-17 03:55:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|487
1758081600000|2025-09-17 04:00:00|||||||||147
1758082200000|2025-09-17 04:10:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1074
1758082500000|2025-09-17 04:15:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|70
1758082800000|2025-09-17 04:20:00|||||||||3
1758083100000|2025-09-17 04:25:00|||||||||17
1758083400000|2025-09-17 04:30:00|||||||||1
1758084000000|2025-09-17 04:40:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|177
1758084600000|2025-09-17 04:50:00|||||||||1158
1758084900000|2025-09-17 04:55:00|||||||||12
1758085200000|2025-09-17 05:00:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|626
1758085500000|2025-09-17 05:05:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|725
1758085800000|2025-09-17 05:10:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|231
1758086100000|2025-09-17 05:15:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.7|10444.7|170
1758086400000|2025-09-17 05:20:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|57
1758086700000|2025-09-17 05:25:00|||||||||7
1758087000000|2025-09-17 05:30:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1779
1758087300000|2025-09-17 05:35:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|218
1758087600000|2025-09-17 05:40:00|||||||||6
1758087900000|2025-09-17 05:45:00|||||||||1
1758088200000|2025-09-17 05:50:00|||||||||22
1758088500000|2025-09-17 05:55:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|431
1758088800000|2025-09-17 06:00:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|570
1758089100000|2025-09-17 06:05:00|||||||||153
1758089400000|2025-09-17 06:10:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|413
1758089700000|2025-09-17 06:15:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|671
1758090000000|2025-09-17 06:20:00|||||||||77
1758090300000|2025-09-17 06:25:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1320
1758090600000|2025-09-17 06:30:00|||||||||16
1758090900000|2025-09-17 06:35:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|629
1758091200000|2025-09-17 06:40:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|94
1758091500000|2025-09-17 06:45:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|774
1758091800000|2025-09-17 06:50:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1690
1758092100000|2025-09-17 06:55:00|||||||||585
1758092400000|2025-09-17 07:00:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1281
1758092700000|2025-09-17 07:05:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1711
1758093000000|2025-09-17 07:10:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|822
1758093300000|2025-09-17 07:15:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|390
1758093600000|2025-09-17 07:20:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|73
1758093900000|2025-09-17 07:25:00|||||||||63
1758094200000|2025-09-17 07:30:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|575
1758094500000|2025-09-17 07:35:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|2090
1758094800000|2025-09-17 07:40:00|10445.3|10443.3|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|743
1758095100000|2025-09-17 07:45:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|189
1758095400000|2025-09-17 07:50:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|432
1758095700000|2025-09-17 07:55:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|209
1758096000000|2025-09-17 08:00:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|3311
1758096300000|2025-09-17 08:05:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|902
1758096600000|2025-09-17 08:10:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1129
1758096900000|2025-09-17 08:15:00|||||||||42
1758097200000|2025-09-17 08:20:00|||||||||117
1758097500000|2025-09-17 08:25:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|1115
1758097800000|2025-09-17 08:30:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|2591
1758098100000|2025-09-17 08:35:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|1124
1758098400000|2025-09-17 08:40:00|10446.5|10444.5|10447.7|10445.7|10447.7|10445.7|10446.5|10444.5|1107
1758098700000|2025-09-17 08:45:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|540
1758099000000|2025-09-17 08:50:00|||||||||174
1758099300000|2025-09-17 08:55:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|661
1758099600000|2025-09-17 09:00:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|387
1758099900000|2025-09-17 09:05:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|461
1758100200000|2025-09-17 09:10:00|10446.9|10444.9|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|590
1758100500000|2025-09-17 09:15:00|10447.5|10445.5|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|452
1758100800000|2025-09-17 09:20:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|195
1758101100000|2025-09-17 09:25:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|760
1758101400000|2025-09-17 09:30:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1102
1758101700000|2025-09-17 09:35:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|568
1758102000000|2025-09-17 09:40:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|1106
1758102300000|2025-09-17 09:45:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|1487
1758102600000|2025-09-17 09:50:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|410
1758102900000|2025-09-17 09:55:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|233
1758103200000|2025-09-17 10:00:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|743
1758103500000|2025-09-17 10:05:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|249
1758103800000|2025-09-17 10:10:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|197
1758104100000|2025-09-17 10:15:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|312
1758104400000|2025-09-17 10:20:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|2125
1758104700000|2025-09-17 10:25:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|870
1758105000000|2025-09-17 10:30:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|267
1758105300000|2025-09-17 10:35:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|260
1758105600000|2025-09-17 10:40:00|||||||||119
1758105900000|2025-09-17 10:45:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|686
1758106200000|2025-09-17 10:50:00|10447.7|10445.7|10446.5|10444.5|10447.7|10445.7|10446.5|10444.5|747
1758106500000|2025-09-17 10:55:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|950
1758106800000|2025-09-17 11:00:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.3|10444.3|964
1758107100000|2025-09-17 11:05:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1125
1758107400000|2025-09-17 11:10:00|10446.7|10444.7|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|117
1758107700000|2025-09-17 11:15:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|323
1758108000000|2025-09-17 11:20:00|||||||||104
1758108300000|2025-09-17 11:25:00|10446.5|10444.5|10447.3|10445.3|10447.3|10445.3|10446.5|10444.5|836
1758108600000|2025-09-17 11:30:00|||||||||319
1758108900000|2025-09-17 11:35:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|797
1758109200000|2025-09-17 11:40:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|778
1758109500000|2025-09-17 11:45:00|||||||||568
1758109800000|2025-09-17 11:50:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|168
1758110100000|2025-09-17 11:55:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|616
1758110400000|2025-09-17 12:00:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|2208
1758110700000|2025-09-17 12:05:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|3546
1758111000000|2025-09-17 12:10:00|10444.9|10442.9|10444.6|10442.6|10445.3|10443.3|10444.2|10442.2|3251
1758111300000|2025-09-17 12:15:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|9320
1758111600000|2025-09-17 12:20:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|4446
1758111900000|2025-09-17 12:25:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|4170
1758112200000|2025-09-17 12:30:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|2619
1758112500000|2025-09-17 12:35:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|2710
1758112800000|2025-09-17 12:40:00|10444.6|10442.6|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|1739
1758113100000|2025-09-17 12:45:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|2298
1758113400000|2025-09-17 12:50:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|4513
1758113700000|2025-09-17 12:55:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|967
1758114000000|2025-09-17 13:00:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|2078
1758114300000|2025-09-17 13:05:00|10444.8|10442.8|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|2350
1758114600000|2025-09-17 13:10:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|746
1758114900000|2025-09-17 13:15:00|||||||||3930
1758115200000|2025-09-17 13:20:00|10444.2|10442.2|10445.3|10443.3|10445.3|10443.3|10444.2|10442.2|2518
1758115500000|2025-09-17 13:25:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1245
1758115800000|2025-09-17 13:30:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|963
1758116100000|2025-09-17 13:35:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|611
1758116400000|2025-09-17 13:40:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1202
1758116700000|2025-09-17 13:45:00|10444.6|10442.6|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|4831
1758117000000|2025-09-17 13:50:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10443.8|10441.8|1313
1758117300000|2025-09-17 13:55:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1401
1758117600000|2025-09-17 14:00:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|1874
1758117900000|2025-09-17 14:05:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1227
1758118200000|2025-09-17 14:10:00|10443.4|10441.4|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|4835
1758118500000|2025-09-17 14:15:00|10444.2|10442.2|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|2001
1758118800000|2025-09-17 14:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|2738
1758119100000|2025-09-17 14:25:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1670
1758119400000|2025-09-17 14:30:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|2184
1758119700000|2025-09-17 14:35:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|1778
1758120000000|2025-09-17 14:40:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|1153
1758120300000|2025-09-17 14:45:00|10442.6|10440.6|10442.2|10440.2|10443|10441|10442.2|10440.2|2767
1758120600000|2025-09-17 14:50:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441|10439|1466
1758120900000|2025-09-17 14:55:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|2311
1758121200000|2025-09-17 15:00:00|10442.2|10440.2|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|4428
1758121500000|2025-09-17 15:05:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1410
1758121800000|2025-09-17 15:10:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1601
1758122100000|2025-09-17 15:15:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|434
1758122400000|2025-09-17 15:20:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10441|10439|2952
1758122700000|2025-09-17 15:25:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|2308
1758123000000|2025-09-17 15:30:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|1247
1758123300000|2025-09-17 15:35:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1082
1758123600000|2025-09-17 15:40:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|691
1758123900000|2025-09-17 15:45:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|1671
1758124200000|2025-09-17 15:50:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441|10439|1957
1758124500000|2025-09-17 15:55:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1516
1758124800000|2025-09-17 16:00:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|3140
1758125100000|2025-09-17 16:05:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|2934
1758125400000|2025-09-17 16:10:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|2269
1758125700000|2025-09-17 16:15:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|506
1758126000000|2025-09-17 16:20:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|1349
1758126300000|2025-09-17 16:25:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|353
1758126600000|2025-09-17 16:30:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|403
1758126900000|2025-09-17 16:35:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|2166
1758127200000|2025-09-17 16:40:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|1127
1758127500000|2025-09-17 16:45:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1506
1758127800000|2025-09-17 16:50:00|10439.3|10437.3|10437.9|10435.9|10439.3|10437.3|10437.3|10435.3|3866
1758128100000|2025-09-17 16:55:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|3192
1758128400000|2025-09-17 17:00:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|1541
1758128700000|2025-09-17 17:05:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|1144
1758129000000|2025-09-17 17:10:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|1163
1758129300000|2025-09-17 17:15:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|5426
1758129600000|2025-09-17 17:20:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1188
1758129900000|2025-09-17 17:25:00|10439.1|10437.1|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|2577
1758130200000|2025-09-17 17:30:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1968
1758130500000|2025-09-17 17:35:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|3222
1758130800000|2025-09-17 17:40:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|1220
1758131100000|2025-09-17 17:45:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|507
1758131400000|2025-09-17 17:50:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|2924
1758131700000|2025-09-17 17:55:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|3215
1758132000000|2025-09-17 18:00:00|10438.9|10436.9|10452.2|10450.2|10452.4|10450.4|10438.9|10436.9|18579
1758132300000|2025-09-17 18:05:00|10452.4|10450.4|10453.1|10451.1|10453.9|10451.9|10451.2|10449.2|11551
1758132600000|2025-09-17 18:10:00|10453.5|10451.5|10449.2|10447.2|10453.5|10451.5|10449.2|10447.2|16544
1758132900000|2025-09-17 18:15:00|10448.9|10446.9|10450.4|10448.4|10451.2|10449.2|10448.9|10446.9|11018
1758133200000|2025-09-17 18:20:00|10450|10448|10448.1|10446.1|10450|10448|10448.1|10446.1|9975
1758133500000|2025-09-17 18:25:00|10448.5|10446.5|10448.1|10446.1|10449.2|10447.2|10448.1|10446.1|7528
1758133800000|2025-09-17 18:30:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10446.1|10444.1|11955
1758134100000|2025-09-17 18:35:00|10447.7|10445.7|10443.4|10441.4|10448.1|10446.1|10443|10441|15760
1758134400000|2025-09-17 18:40:00|10443.2|10441.2|10442.6|10440.6|10445.3|10443.3|10439.7|10437.7|19937
1758134700000|2025-09-17 18:45:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10440.3|10438.3|9492
1758135000000|2025-09-17 18:50:00|10441.6|10439.6|10438.3|10436.3|10441.6|10439.6|10437.9|10435.9|10513
1758135300000|2025-09-17 18:55:00|10437.9|10435.9|10438.3|10436.3|10439.5|10437.5|10437.5|10435.5|11383
1758135600000|2025-09-17 19:00:00|10438.7|10436.7|10440.6|10438.6|10440.6|10438.6|10437.5|10435.5|7449
1758135900000|2025-09-17 19:05:00|10440.3|10438.3|10441|10439|10441.4|10439.4|10440.3|10438.3|5267
1758136200000|2025-09-17 19:10:00|10440.6|10438.6|10439.5|10437.5|10441|10439|10439.1|10437.1|6059
1758136500000|2025-09-17 19:15:00|10439.9|10437.9|10441|10439|10441|10439|10439.5|10437.5|3049
1758136800000|2025-09-17 19:20:00|10440.6|10438.6|10442.2|10440.2|10442.2|10440.2|10440.6|10438.6|3481
1758137100000|2025-09-17 19:25:00|10442.6|10440.6|10442.2|10440.2|10443|10441|10442.2|10440.2|2529
1758137400000|2025-09-17 19:30:00|10441.8|10439.8|10441|10439|10442.2|10440.2|10439.9|10437.9|7190
1758137700000|2025-09-17 19:35:00|10441.4|10439.4|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|1744
1758138000000|2025-09-17 19:40:00|10441|10439|10440.3|10438.3|10441.4|10439.4|10440.3|10438.3|2248
1758138300000|2025-09-17 19:45:00|10440.6|10438.6|10439.1|10437.1|10440.6|10438.6|10439.1|10437.1|1665
1758138600000|2025-09-17 19:50:00|10438.7|10436.7|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|1390
1758138900000|2025-09-17 19:55:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|2171
1758139200000|2025-09-17 20:00:00|10439.1|10437.1|10438.3|10436.3|10439.9|10437.9|10438.3|10436.3|3390
1758139500000|2025-09-17 20:05:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|659
1758139800000|2025-09-17 20:10:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|1035
1758140100000|2025-09-17 20:15:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|1488
1758140400000|2025-09-17 20:20:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|987
1758140700000|2025-09-17 20:25:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|1004
1758141000000|2025-09-17 20:30:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|922
1758141300000|2025-09-17 20:35:00|10437.1|10435.1|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|5354
1758141600000|2025-09-17 20:40:00|||||||||1874
1758141900000|2025-09-17 20:45:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|710
1758142200000|2025-09-17 20:50:00|10437.9|10435.9|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|816
1758142500000|2025-09-17 20:55:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|2594
1758146400000|2025-09-17 22:00:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|289
1758146700000|2025-09-17 22:05:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|94
1758147000000|2025-09-17 22:10:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|7
1758147300000|2025-09-17 22:15:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|139
1758147600000|2025-09-17 22:20:00|10436.7|10434.7|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|334
1758147900000|2025-09-17 22:25:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|127
1758148200000|2025-09-17 22:30:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|147
1758148500000|2025-09-17 22:35:00|10438.1|10436.1|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|23
1758148800000|2025-09-17 22:40:00|10437.7|10435.7|10438.3|10436.3|10438.3|10436.3|10437.5|10435.5|575
1758149100000|2025-09-17 22:45:00|||||||||220
1758149400000|2025-09-17 22:50:00|10438.5|10436.5|10438.5|10436.5|10438.7|10436.7|10438.5|10436.5|230
1758149700000|2025-09-17 22:55:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|1273
1758150000000|2025-09-17 23:00:00|10438.9|10436.9|10438.7|10436.7|10438.9|10436.9|10438.3|10436.3|581
1758150300000|2025-09-17 23:05:00|10438.9|10436.9|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|155
1758150600000|2025-09-17 23:10:00|10438.9|10436.9|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|181
1758150900000|2025-09-17 23:15:00|||||||||100
1758151200000|2025-09-17 23:20:00|||||||||6
1758151500000|2025-09-17 23:25:00|||||||||8
1758151800000|2025-09-17 23:30:00|||||||||74
1758152100000|2025-09-17 23:35:00|||||||||26
1758152400000|2025-09-17 23:40:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|192
1758153000000|2025-09-17 23:50:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|168
1758153300000|2025-09-17 23:55:00|||||||||52
1758153600000|2025-09-18 00:00:00|||||||||167
1758153900000|2025-09-18 00:05:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|969
1758154200000|2025-09-18 00:10:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|470
1758154500000|2025-09-18 00:15:00|||||||||38
1758154800000|2025-09-18 00:20:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|922
1758155100000|2025-09-18 00:25:00|||||||||32
1758155400000|2025-09-18 00:30:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|445
1758155700000|2025-09-18 00:35:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|422
1758156000000|2025-09-18 00:40:00|||||||||30
1758156300000|2025-09-18 00:45:00|||||||||231
1758156600000|2025-09-18 00:50:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|911
1758156900000|2025-09-18 00:55:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|192
1758157200000|2025-09-18 01:00:00|10440.1|10438.1|10439.9|10437.9|10440.1|10438.1|10439.9|10437.9|41
1758157500000|2025-09-18 01:05:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|452
1758157800000|2025-09-18 01:10:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|185
1758158100000|2025-09-18 01:15:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|206
1758158400000|2025-09-18 01:20:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|183
1758158700000|2025-09-18 01:25:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|139
1758159000000|2025-09-18 01:30:00|||||||||210
1758159300000|2025-09-18 01:35:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|625
1758159600000|2025-09-18 01:40:00|||||||||111
1758159900000|2025-09-18 01:45:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|195
1758160200000|2025-09-18 01:50:00|||||||||188
1758160500000|2025-09-18 01:55:00|||||||||65
1758160800000|2025-09-18 02:00:00|||||||||5
1758161100000|2025-09-18 02:05:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|1062
1758161400000|2025-09-18 02:10:00|||||||||158
1758161700000|2025-09-18 02:15:00|||||||||3
1758162000000|2025-09-18 02:20:00|||||||||1
1758162600000|2025-09-18 02:30:00|||||||||4
1758162900000|2025-09-18 02:35:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|241
1758163200000|2025-09-18 02:40:00|||||||||9
1758163500000|2025-09-18 02:45:00|||||||||20
1758163800000|2025-09-18 02:50:00|||||||||7
1758164100000|2025-09-18 02:55:00|||||||||2
1758164400000|2025-09-18 03:00:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|234
1758164700000|2025-09-18 03:05:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|363
1758165000000|2025-09-18 03:10:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.1|10438.1|363
1758165300000|2025-09-18 03:15:00|10439.9|10437.9|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|2632
1758165600000|2025-09-18 03:20:00|||||||||3
1758165900000|2025-09-18 03:25:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|102
1758166200000|2025-09-18 03:30:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|59
1758166500000|2025-09-18 03:35:00|10440.3|10438.3|10440.5|10438.5|10440.6|10438.6|10440.3|10438.3|335
1758166800000|2025-09-18 03:40:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|16
1758167100000|2025-09-18 03:45:00|||||||||1
1758167400000|2025-09-18 03:50:00|||||||||172
1758167700000|2025-09-18 03:55:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|55
1758168300000|2025-09-18 04:05:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|12
1758168600000|2025-09-18 04:10:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|133
1758169200000|2025-09-18 04:20:00|||||||||215
1758169500000|2025-09-18 04:25:00|||||||||260
1758169800000|2025-09-18 04:30:00|||||||||1
1758170100000|2025-09-18 04:35:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|84
1758170400000|2025-09-18 04:40:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|8
1758170700000|2025-09-18 04:45:00|||||||||39
1758171000000|2025-09-18 04:50:00|||||||||1
1758171300000|2025-09-18 04:55:00|||||||||13
1758171600000|2025-09-18 05:00:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|62
1758172200000|2025-09-18 05:10:00|||||||||19
1758172500000|2025-09-18 05:15:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1066
1758172800000|2025-09-18 05:20:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|165
1758173100000|2025-09-18 05:25:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|24
1758173400000|2025-09-18 05:30:00|10440.5|10438.5|10440.3|10438.3|10440.5|10438.5|10440.3|10438.3|57
1758173700000|2025-09-18 05:35:00|||||||||5
1758174000000|2025-09-18 05:40:00|||||||||259
1758174300000|2025-09-18 05:45:00|||||||||35
1758174600000|2025-09-18 05:50:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|114
1758174900000|2025-09-18 05:55:00|||||||||31
1758175200000|2025-09-18 06:00:00|||||||||46
1758175500000|2025-09-18 06:05:00|||||||||433
1758175800000|2025-09-18 06:10:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|822
1758176100000|2025-09-18 06:15:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.3|10438.3|918
1758176400000|2025-09-18 06:20:00|10441|10439|10441|10439|10441|10439|10441|10439|677
1758176700000|2025-09-18 06:25:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|351
1758177000000|2025-09-18 06:30:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|2100
1758177300000|2025-09-18 06:35:00|10441|10439|10441|10439|10441|10439|10441|10439|1025
1758177600000|2025-09-18 06:40:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|252
1758177900000|2025-09-18 06:45:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|340
1758178200000|2025-09-18 06:50:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|934
1758178500000|2025-09-18 06:55:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|36
1758178800000|2025-09-18 07:00:00|10441.2|10439.2|10441.8|10439.8|10441.8|10439.8|10441|10439|1124
1758179100000|2025-09-18 07:05:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1447
1758179400000|2025-09-18 07:10:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|630
1758179700000|2025-09-18 07:15:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|305
1758180000000|2025-09-18 07:20:00|||||||||257
1758180300000|2025-09-18 07:25:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|204
1758180600000|2025-09-18 07:30:00|||||||||75
1758180900000|2025-09-18 07:35:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|1984
1758181200000|2025-09-18 07:40:00|10442.6|10440.6|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|952
1758181500000|2025-09-18 07:45:00|||||||||843
1758181800000|2025-09-18 07:50:00|||||||||264
1758182100000|2025-09-18 07:55:00|||||||||225
1758182400000|2025-09-18 08:00:00|10443|10441|10443|10441|10443|10441|10443|10441|1074
1758182700000|2025-09-18 08:05:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|2560
1758183000000|2025-09-18 08:10:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|920
1758183300000|2025-09-18 08:15:00|10442.6|10440.6|10443|10441|10443|10441|10442.2|10440.2|1384
1758183600000|2025-09-18 08:20:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|712
1758183900000|2025-09-18 08:25:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|920
1758184200000|2025-09-18 08:30:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|1223
1758184500000|2025-09-18 08:35:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|2283
1758184800000|2025-09-18 08:40:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|2963
1758185100000|2025-09-18 08:45:00|||||||||260
1758185400000|2025-09-18 08:50:00|||||||||153
1758185700000|2025-09-18 08:55:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|175
1758186000000|2025-09-18 09:00:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|572
1758186300000|2025-09-18 09:05:00|||||||||2
1758186600000|2025-09-18 09:10:00|10442.4|10440.4|10443|10441|10443|10441|10442.4|10440.4|502
1758186900000|2025-09-18 09:15:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|27
1758187200000|2025-09-18 09:20:00|10443|10441|10443|10441|10443|10441|10443|10441|220
1758187500000|2025-09-18 09:25:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|236
1758187800000|2025-09-18 09:30:00|||||||||97
1758188100000|2025-09-18 09:35:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|818
1758188400000|2025-09-18 09:40:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|286
1758188700000|2025-09-18 09:45:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|664
1758189000000|2025-09-18 09:50:00|10442.8|10440.8|10443|10441|10443|10441|10442.6|10440.6|562
1758189300000|2025-09-18 09:55:00|||||||||6
1758189600000|2025-09-18 10:00:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|1831
1758189900000|2025-09-18 10:05:00|||||||||22
1758190200000|2025-09-18 10:10:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|1069
1758190500000|2025-09-18 10:15:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|82
1758190800000|2025-09-18 10:20:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|449
1758191100000|2025-09-18 10:25:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|460
1758191400000|2025-09-18 10:30:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|275
1758191700000|2025-09-18 10:35:00|||||||||101
1758192000000|2025-09-18 10:40:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|447
1758192300000|2025-09-18 10:45:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|438
1758192600000|2025-09-18 10:50:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|568
1758192900000|2025-09-18 10:55:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|315
1758193200000|2025-09-18 11:00:00|10442.4|10440.4|10442.6|10440.6|10443|10441|10442.2|10440.2|883
1758193500000|2025-09-18 11:05:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|206
1758193800000|2025-09-18 11:10:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|271
1758194100000|2025-09-18 11:15:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|500
1758194400000|2025-09-18 11:20:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|780
1758194700000|2025-09-18 11:25:00|||||||||265
1758195000000|2025-09-18 11:30:00|10443.4|10441.4|10442.2|10440.2|10443.4|10441.4|10442.2|10440.2|2070
1758195300000|2025-09-18 11:35:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1792
1758195600000|2025-09-18 11:40:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1354
1758195900000|2025-09-18 11:45:00|10441.4|10439.4|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|1338
1758196200000|2025-09-18 11:50:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1354
1758196500000|2025-09-18 11:55:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10440.6|10438.6|1809
1758196800000|2025-09-18 12:00:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441|10439|1247
1758197100000|2025-09-18 12:05:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|698
1758197400000|2025-09-18 12:10:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.2|10439.2|792
1758197700000|2025-09-18 12:15:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10440.6|10438.6|651
1758198000000|2025-09-18 12:20:00|10441|10439|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|2180
1758198300000|2025-09-18 12:25:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|4417
1758198600000|2025-09-18 12:30:00|10439.5|10437.5|10437.5|10435.5|10439.9|10437.9|10437.1|10435.1|9124
1758198900000|2025-09-18 12:35:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.1|10435.1|3874
1758199200000|2025-09-18 12:40:00|10438.7|10436.7|10437.1|10435.1|10438.7|10436.7|10437.1|10435.1|2428
1758199500000|2025-09-18 12:45:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|3318
1758199800000|2025-09-18 12:50:00|10437.1|10435.1|10436|10434|10437.5|10435.5|10435.6|10433.6|3782
1758200100000|2025-09-18 12:55:00|10436.4|10434.4|10435.2|10433.2|10436.7|10434.7|10434.8|10432.8|2349
1758200400000|2025-09-18 13:00:00|10434.8|10432.8|10433.2|10431.2|10434.8|10432.8|10433.2|10431.2|7580
1758200700000|2025-09-18 13:05:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.1|10430.1|5750
1758201000000|2025-09-18 13:10:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.1|10430.1|3290
1758201300000|2025-09-18 13:15:00|10432.8|10430.8|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|3237
1758201600000|2025-09-18 13:20:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|2577
1758201900000|2025-09-18 13:25:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|2457
1758202200000|2025-09-18 13:30:00|10433.2|10431.2|10431.7|10429.7|10433.2|10431.2|10431.7|10429.7|4640
1758202500000|2025-09-18 13:35:00|10432.1|10430.1|10430.9|10428.9|10432.1|10430.1|10430.9|10428.9|4322
1758202800000|2025-09-18 13:40:00|10430.5|10428.5|10430.1|10428.1|10430.9|10428.9|10430.1|10428.1|8194
1758203100000|2025-09-18 13:45:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|5376
1758203400000|2025-09-18 13:50:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|3669
1758203700000|2025-09-18 13:55:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|6259
1758204000000|2025-09-18 14:00:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|7170
1758204300000|2025-09-18 14:05:00|10430.5|10428.5|10432.1|10430.1|10432.1|10430.1|10430.5|10428.5|6760
1758204600000|2025-09-18 14:10:00|10432.4|10430.4|10431.3|10429.3|10432.4|10430.4|10430.9|10428.9|1833
1758204900000|2025-09-18 14:15:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|1818
1758205200000|2025-09-18 14:20:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|3160
1758205500000|2025-09-18 14:25:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|2492
1758205800000|2025-09-18 14:30:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|8200
1758206100000|2025-09-18 14:35:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10431.3|10429.3|2848
1758206400000|2025-09-18 14:40:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1376
1758206700000|2025-09-18 14:45:00|10431.9|10429.9|10432.4|10430.4|10432.8|10430.8|10431.9|10429.9|3148
1758207000000|2025-09-18 14:50:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|3299
1758207300000|2025-09-18 14:55:00|10432.1|10430.1|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|2328
1758207600000|2025-09-18 15:00:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.1|10430.1|2259
1758207900000|2025-09-18 15:05:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|3049
1758208200000|2025-09-18 15:10:00|10432.8|10430.8|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|2245
1758208500000|2025-09-18 15:15:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|2886
1758208800000|2025-09-18 15:20:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|4002
1758209100000|2025-09-18 15:25:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|1465
1758209400000|2025-09-18 15:30:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|1958
1758209700000|2025-09-18 15:35:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|2256
1758210000000|2025-09-18 15:40:00|10433.2|10431.2|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|3446
1758210300000|2025-09-18 15:45:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|1711
1758210600000|2025-09-18 15:50:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1303
1758210900000|2025-09-18 15:55:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|1236
1758211200000|2025-09-18 16:00:00|10432.8|10430.8|10434|10432|10434|10432|10432.8|10430.8|5311
1758211500000|2025-09-18 16:05:00|10433.6|10431.6|10432.4|10430.4|10433.6|10431.6|10432.4|10430.4|1727
1758211800000|2025-09-18 16:10:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|2004
1758212100000|2025-09-18 16:15:00|||||||||414
1758212400000|2025-09-18 16:20:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|817
1758212700000|2025-09-18 16:25:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|729
1758213000000|2025-09-18 16:30:00|10434|10432|10434|10432|10434.4|10432.4|10433.6|10431.6|1875
1758213300000|2025-09-18 16:35:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|298
1758213600000|2025-09-18 16:40:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|778
1758213900000|2025-09-18 16:45:00|||||||||139
1758214200000|2025-09-18 16:50:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|584
1758214500000|2025-09-18 16:55:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|1311
1758214800000|2025-09-18 17:00:00|10435.6|10433.6|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|3219
1758215100000|2025-09-18 17:05:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1381
1758215400000|2025-09-18 17:10:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|838
1758215700000|2025-09-18 17:15:00|||||||||131
1758216000000|2025-09-18 17:20:00|10434.4|10432.4|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1556
1758216300000|2025-09-18 17:25:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|421
1758216600000|2025-09-18 17:30:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|2989
1758216900000|2025-09-18 17:35:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|4901
1758217200000|2025-09-18 17:40:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|2757
1758217500000|2025-09-18 17:45:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|2203
1758217800000|2025-09-18 17:50:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|677
1758218100000|2025-09-18 17:55:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|1421
1758218400000|2025-09-18 18:00:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|897
1758218700000|2025-09-18 18:05:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|3020
1758219000000|2025-09-18 18:10:00|10433.6|10431.6|10434|10432|10434|10432|10433.2|10431.2|4727
1758219300000|2025-09-18 18:15:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|1207
1758219600000|2025-09-18 18:20:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10433.6|10431.6|1313
1758219900000|2025-09-18 18:25:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|2451
1758220200000|2025-09-18 18:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|897
1758220500000|2025-09-18 18:35:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|1434
1758220800000|2025-09-18 18:40:00|||||||||2365
1758221100000|2025-09-18 18:45:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|2192
1758221400000|2025-09-18 18:50:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|2017
1758221700000|2025-09-18 18:55:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|2288
1758222000000|2025-09-18 19:00:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|3585
1758222300000|2025-09-18 19:05:00|||||||||902
1758222600000|2025-09-18 19:10:00|10434.2|10432.2|10434.4|10432.4|10434.8|10432.8|10434|10432|4919
1758222900000|2025-09-18 19:15:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1408
1758223200000|2025-09-18 19:20:00|10434|10432|10434|10432|10434|10432|10434|10432|113
1758223500000|2025-09-18 19:25:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|1222
1758223800000|2025-09-18 19:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|2049
1758224100000|2025-09-18 19:35:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|2440
1758224400000|2025-09-18 19:40:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|2517
1758224700000|2025-09-18 19:45:00|||||||||377
1758225000000|2025-09-18 19:50:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|1026
1758225300000|2025-09-18 19:55:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|2940
1758225600000|2025-09-18 20:00:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|2538
1758225900000|2025-09-18 20:05:00|||||||||228
1758226200000|2025-09-18 20:10:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|494
1758226500000|2025-09-18 20:15:00|10433|10431|10433.6|10431.6|10433.6|10431.6|10433|10431|2522
1758226800000|2025-09-18 20:20:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|1447
1758227100000|2025-09-18 20:25:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|2482
1758227400000|2025-09-18 20:30:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|228
1758227700000|2025-09-18 20:35:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|1202
1758228000000|2025-09-18 20:40:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|225
1758228300000|2025-09-18 20:45:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|2301
1758228600000|2025-09-18 20:50:00|||||||||211
1758228900000|2025-09-18 20:55:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|1970
1758232800000|2025-09-18 22:00:00|||||||||12
1758233100000|2025-09-18 22:05:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|119
1758233400000|2025-09-18 22:10:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|23
1758233700000|2025-09-18 22:15:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|148
1758234000000|2025-09-18 22:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|100
1758234600000|2025-09-18 22:30:00|||||||||77
1758235200000|2025-09-18 22:40:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|27
1758235500000|2025-09-18 22:45:00|||||||||37
1758235800000|2025-09-18 22:50:00|||||||||1
1758236100000|2025-09-18 22:55:00|||||||||51
1758236400000|2025-09-18 23:00:00|||||||||5
1758236700000|2025-09-18 23:05:00|||||||||1
1758237600000|2025-09-18 23:20:00|10434|10432|10434|10432|10434|10432|10434|10432|128
1758237900000|2025-09-18 23:25:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|44
1758238200000|2025-09-18 23:30:00|10434|10432|10434|10432|10434|10432|10434|10432|101
1758238800000|2025-09-18 23:40:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|150
1758239400000|2025-09-18 23:50:00|10434|10432|10434|10432|10434|10432|10434|10432|88
1758239700000|2025-09-18 23:55:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|226
1758240000000|2025-09-19 00:00:00|10434|10432|10434|10432|10434|10432|10434|10432|132
1758240300000|2025-09-19 00:05:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.4|10431.4|223
1758240600000|2025-09-19 00:10:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.4|10431.4|230
1758240900000|2025-09-19 00:15:00|||||||||33
1758241200000|2025-09-19 00:20:00|10434|10432|10433.8|10431.8|10434|10432|10433.6|10431.6|798
1758241500000|2025-09-19 00:25:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|595
1758241800000|2025-09-19 00:30:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|852
1758242100000|2025-09-19 00:35:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|558
1758242400000|2025-09-19 00:40:00|||||||||697
1758242700000|2025-09-19 00:45:00|||||||||961
1758243000000|2025-09-19 00:50:00|||||||||84
1758243300000|2025-09-19 00:55:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|427
1758243600000|2025-09-19 01:00:00|10434|10432|10433.8|10431.8|10434|10432|10433.8|10431.8|554
1758243900000|2025-09-19 01:05:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|726
1758244200000|2025-09-19 01:10:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|282
1758244500000|2025-09-19 01:15:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|168
1758244800000|2025-09-19 01:20:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|292
1758245100000|2025-09-19 01:25:00|10434|10432|10434|10432|10434|10432|10434|10432|427
1758245400000|2025-09-19 01:30:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|47
1758245700000|2025-09-19 01:35:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|493
1758246000000|2025-09-19 01:40:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|68
1758246300000|2025-09-19 01:45:00|10433.8|10431.8|10433.8|10431.8|10433.8|10431.8|10433.8|10431.8|518
1758246600000|2025-09-19 01:50:00|10434|10432|10433.8|10431.8|10434|10432|10433.6|10431.6|215
1758246900000|2025-09-19 01:55:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|223
1758247200000|2025-09-19 02:00:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|152
1758247500000|2025-09-19 02:05:00|||||||||75
1758247800000|2025-09-19 02:10:00|||||||||223
1758248100000|2025-09-19 02:15:00|||||||||345
1758248400000|2025-09-19 02:20:00|||||||||82
1758248700000|2025-09-19 02:25:00|||||||||258
1758249300000|2025-09-19 02:35:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|158
1758249600000|2025-09-19 02:40:00|||||||||168
1758249900000|2025-09-19 02:45:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|176
1758250200000|2025-09-19 02:50:00|||||||||119
1758250500000|2025-09-19 02:55:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|55
1758250800000|2025-09-19 03:00:00|||||||||13
1758251100000|2025-09-19 03:05:00|||||||||9
1758251700000|2025-09-19 03:15:00|||||||||1
1758252000000|2025-09-19 03:20:00|||||||||4
1758252300000|2025-09-19 03:25:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|186
1758252600000|2025-09-19 03:30:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|168
1758253200000|2025-09-19 03:40:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|602
1758253500000|2025-09-19 03:45:00|10434.2|10432.2|10433.6|10431.6|10434.4|10432.4|10433.6|10431.6|396
1758253800000|2025-09-19 03:50:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|385
1758254100000|2025-09-19 03:55:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|672
1758254400000|2025-09-19 04:00:00|10434|10432|10434|10432|10434|10432|10434|10432|181
1758254700000|2025-09-19 04:05:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|393
1758255000000|2025-09-19 04:10:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|54
1758255300000|2025-09-19 04:15:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|684
1758255600000|2025-09-19 04:20:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|251
1758256200000|2025-09-19 04:30:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|194
1758256500000|2025-09-19 04:35:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|63
1758256800000|2025-09-19 04:40:00|10434|10432|10434|10432|10434|10432|10434|10432|97
1758257100000|2025-09-19 04:45:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|444
1758257400000|2025-09-19 04:50:00|||||||||53
1758257700000|2025-09-19 04:55:00|||||||||19
1758258000000|2025-09-19 05:00:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|2303
1758258300000|2025-09-19 05:05:00|||||||||64
1758258900000|2025-09-19 05:15:00|||||||||109
1758259200000|2025-09-19 05:20:00|||||||||158
1758259500000|2025-09-19 05:25:00|||||||||84
1758259800000|2025-09-19 05:30:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|498
1758260100000|2025-09-19 05:35:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|393
1758260400000|2025-09-19 05:40:00|||||||||2
1758260700000|2025-09-19 05:45:00|||||||||15
1758261300000|2025-09-19 05:55:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|448
1758261600000|2025-09-19 06:00:00|||||||||107
1758261900000|2025-09-19 06:05:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|200
1758262200000|2025-09-19 06:10:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|83
1758262500000|2025-09-19 06:15:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|374
1758262800000|2025-09-19 06:20:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10430.9|10428.9|1369
1758263100000|2025-09-19 06:25:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1153
1758263400000|2025-09-19 06:30:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|509
1758263700000|2025-09-19 06:35:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|278
1758264000000|2025-09-19 06:40:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|76
1758264300000|2025-09-19 06:45:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|1202
1758264600000|2025-09-19 06:50:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|947
1758264900000|2025-09-19 06:55:00|||||||||681
1758265200000|2025-09-19 07:00:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|1269
1758265500000|2025-09-19 07:05:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|597
1758265800000|2025-09-19 07:10:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|669
1758266100000|2025-09-19 07:15:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|670
1758266400000|2025-09-19 07:20:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|430
1758266700000|2025-09-19 07:25:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|313
1758267000000|2025-09-19 07:30:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|421
1758267300000|2025-09-19 07:35:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|164
1758267600000|2025-09-19 07:40:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|1786
1758267900000|2025-09-19 07:45:00|||||||||942
1758268200000|2025-09-19 07:50:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|457
1758268500000|2025-09-19 07:55:00|||||||||107
1758268800000|2025-09-19 08:00:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|644
1758269100000|2025-09-19 08:05:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|120
1758269400000|2025-09-19 08:10:00|||||||||445
1758269700000|2025-09-19 08:15:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|809
1758270000000|2025-09-19 08:20:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|237
1758270300000|2025-09-19 08:25:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|648
1758270600000|2025-09-19 08:30:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|1042
1758270900000|2025-09-19 08:35:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|398
1758271200000|2025-09-19 08:40:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|207
1758271500000|2025-09-19 08:45:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|570
1758271800000|2025-09-19 08:50:00|||||||||3
1758272100000|2025-09-19 08:55:00|||||||||89
1758272400000|2025-09-19 09:00:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|426
1758272700000|2025-09-19 09:05:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|383
1758273000000|2025-09-19 09:10:00|||||||||102
1758273300000|2025-09-19 09:15:00|||||||||91
1758273600000|2025-09-19 09:20:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|71
1758273900000|2025-09-19 09:25:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|501
1758274200000|2025-09-19 09:30:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|554
1758274500000|2025-09-19 09:35:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|748
1758274800000|2025-09-19 09:40:00|10431.5|10429.5|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|291
1758275100000|2025-09-19 09:45:00|||||||||55
1758275400000|2025-09-19 09:50:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|2228
1758275700000|2025-09-19 09:55:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|176
1758276000000|2025-09-19 10:00:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|619
1758276300000|2025-09-19 10:05:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1147
1758276600000|2025-09-19 10:10:00|||||||||231
1758276900000|2025-09-19 10:15:00|||||||||135
1758277200000|2025-09-19 10:20:00|||||||||27
1758277500000|2025-09-19 10:25:00|||||||||56
1758277800000|2025-09-19 10:30:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|598
1758278100000|2025-09-19 10:35:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|428
1758278400000|2025-09-19 10:40:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|125
1758278700000|2025-09-19 10:45:00|||||||||37
1758279000000|2025-09-19 10:50:00|10431.1|10429.1|10430.9|10428.9|10431.1|10429.1|10430.9|10428.9|168
1758279300000|2025-09-19 10:55:00|||||||||494
1758279600000|2025-09-19 11:00:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1973
1758279900000|2025-09-19 11:05:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|642
1758280200000|2025-09-19 11:10:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|928
1758280500000|2025-09-19 11:15:00|||||||||248
1758280800000|2025-09-19 11:20:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|485
1758281100000|2025-09-19 11:25:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|2151
1758281400000|2025-09-19 11:30:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10431.1|10429.1|1523
1758281700000|2025-09-19 11:35:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|168
1758282000000|2025-09-19 11:40:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1109
1758282300000|2025-09-19 11:45:00|10430.9|10428.9|10430.1|10428.1|10430.9|10428.9|10430.1|10428.1|582
1758282600000|2025-09-19 11:50:00|||||||||482
1758282900000|2025-09-19 11:55:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|4955
1758283200000|2025-09-19 12:00:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10429.9|10427.9|1610
1758283500000|2025-09-19 12:05:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|973
1758283800000|2025-09-19 12:10:00|10430.1|10428.1|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|3842
1758284100000|2025-09-19 12:15:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1194
1758284400000|2025-09-19 12:20:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|3244
1758284700000|2025-09-19 12:25:00|10430.3|10428.3|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|2614
1758285000000|2025-09-19 12:30:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|3333
1758285300000|2025-09-19 12:35:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|1611
1758285600000|2025-09-19 12:40:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|915
1758285900000|2025-09-19 12:45:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|951
1758286200000|2025-09-19 12:50:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|1808
1758286500000|2025-09-19 12:55:00|10430.9|10428.9|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|1255
1758286800000|2025-09-19 13:00:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|1314
1758287100000|2025-09-19 13:05:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|231
1758287400000|2025-09-19 13:10:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|506
1758287700000|2025-09-19 13:15:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|2983
1758288000000|2025-09-19 13:20:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|263
1758288300000|2025-09-19 13:25:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|4948
1758288600000|2025-09-19 13:30:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|3415
1758288900000|2025-09-19 13:35:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|2045
1758289200000|2025-09-19 13:40:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1154
1758289500000|2025-09-19 13:45:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10433.2|10431.2|2073
1758289800000|2025-09-19 13:50:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|4924
1758290100000|2025-09-19 13:55:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|2268
1758290400000|2025-09-19 14:00:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|576
1758290700000|2025-09-19 14:05:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10434|10432|4706
1758291000000|2025-09-19 14:10:00|10434|10432|10434|10432|10434|10432|10434|10432|358
1758291300000|2025-09-19 14:15:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10433.2|10431.2|1467
1758291600000|2025-09-19 14:20:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|1342
1758291900000|2025-09-19 14:25:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|988
1758292200000|2025-09-19 14:30:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10433.2|10431.2|671
1758292500000|2025-09-19 14:35:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|1785
1758292800000|2025-09-19 14:40:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|832
1758293100000|2025-09-19 14:45:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1302
1758293400000|2025-09-19 14:50:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|1628
1758293700000|2025-09-19 14:55:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|892
1758294000000|2025-09-19 15:00:00|10433.2|10431.2|10432.1|10430.1|10433.2|10431.2|10432.1|10430.1|3063
1758294300000|2025-09-19 15:05:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|1858
1758294600000|2025-09-19 15:10:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|834
1758294900000|2025-09-19 15:15:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1863
1758295200000|2025-09-19 15:20:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|954
1758295500000|2025-09-19 15:25:00|10432.4|10430.4|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|2685
1758295800000|2025-09-19 15:30:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|845
1758296100000|2025-09-19 15:35:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1202
1758296400000|2025-09-19 15:40:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|723
1758296700000|2025-09-19 15:45:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1431
1758297000000|2025-09-19 15:50:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|2339
1758297300000|2025-09-19 15:55:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|710
1758297600000|2025-09-19 16:00:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1481
1758297900000|2025-09-19 16:05:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|518
1758298200000|2025-09-19 16:10:00|||||||||288
1758298500000|2025-09-19 16:15:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|3357
1758298800000|2025-09-19 16:20:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|781
1758299100000|2025-09-19 16:25:00|10431.7|10429.7|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|887
1758299400000|2025-09-19 16:30:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|3903
1758299700000|2025-09-19 16:35:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1624
1758300000000|2025-09-19 16:40:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1221
1758300300000|2025-09-19 16:45:00|||||||||501
1758300600000|2025-09-19 16:50:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1080
1758300900000|2025-09-19 16:55:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|835
1758301200000|2025-09-19 17:00:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|949
1758301500000|2025-09-19 17:05:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|865
1758301800000|2025-09-19 17:10:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|5238
1758302100000|2025-09-19 17:15:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|2004
1758302400000|2025-09-19 17:20:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1500
1758302700000|2025-09-19 17:25:00|||||||||23
1758303000000|2025-09-19 17:30:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|738
1758303300000|2025-09-19 17:35:00|||||||||42
1758303600000|2025-09-19 17:40:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|314
1758303900000|2025-09-19 17:45:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1615
1758304200000|2025-09-19 17:50:00|||||||||483
1758304500000|2025-09-19 17:55:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|363
1758304800000|2025-09-19 18:00:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1196
1758305100000|2025-09-19 18:05:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|882
1758305400000|2025-09-19 18:10:00|||||||||379
1758305700000|2025-09-19 18:15:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|756
1758306000000|2025-09-19 18:20:00|||||||||20
1758306300000|2025-09-19 18:25:00|||||||||374
1758306600000|2025-09-19 18:30:00|||||||||206
1758306900000|2025-09-19 18:35:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|656
1758307200000|2025-09-19 18:40:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|1016
1758307500000|2025-09-19 18:45:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|271
1758307800000|2025-09-19 18:50:00|10431.1|10429.1|10430.9|10428.9|10431.1|10429.1|10430.9|10428.9|2020
1758308100000|2025-09-19 18:55:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1079
1758308400000|2025-09-19 19:00:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|596
1758308700000|2025-09-19 19:05:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|197
1758309000000|2025-09-19 19:10:00|||||||||110
1758309300000|2025-09-19 19:15:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|241
1758309600000|2025-09-19 19:20:00|||||||||325
1758309900000|2025-09-19 19:25:00|||||||||3172
1758310200000|2025-09-19 19:30:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1363
1758310500000|2025-09-19 19:35:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|899
1758310800000|2025-09-19 19:40:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|2276
1758311100000|2025-09-19 19:45:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|995
1758311400000|2025-09-19 19:50:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|1188
1758311700000|2025-09-19 19:55:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|1461
1758312000000|2025-09-19 20:00:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|1644
1758312300000|2025-09-19 20:05:00|||||||||598
1758312600000|2025-09-19 20:10:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|1160
1758312900000|2025-09-19 20:15:00|||||||||36
1758313200000|2025-09-19 20:20:00|||||||||63
1758313500000|2025-09-19 20:25:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|1689
1758313800000|2025-09-19 20:30:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|615
1758314100000|2025-09-19 20:35:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|1280
1758314400000|2025-09-19 20:40:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|643
1758314700000|2025-09-19 20:45:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|1149
1758315000000|2025-09-19 20:50:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|326
1758315300000|2025-09-19 20:55:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|2231
1758492000000|2025-09-21 22:00:00|10432.8|10430.8|10433|10431|10433.2|10431.2|10432.4|10430.4|368
1758492300000|2025-09-21 22:05:00|10433.2|10431.2|10433.4|10431.4|10433.6|10431.6|10432.8|10430.8|287
1758492600000|2025-09-21 22:10:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|529
1758492900000|2025-09-21 22:15:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|63
1758493200000|2025-09-21 22:20:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10433|10431|17
1758493500000|2025-09-21 22:25:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|59
1758493800000|2025-09-21 22:30:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|116
1758494100000|2025-09-21 22:35:00|||||||||25
1758494400000|2025-09-21 22:40:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.4|10430.4|7
1758494700000|2025-09-21 22:45:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|19
1758495000000|2025-09-21 22:50:00|||||||||2
1758495300000|2025-09-21 22:55:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|72
1758495600000|2025-09-21 23:00:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|97
1758495900000|2025-09-21 23:05:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|28
1758496200000|2025-09-21 23:10:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|8
1758496500000|2025-09-21 23:15:00|10431.9|10429.9|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|176
1758496800000|2025-09-21 23:20:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|10
1758497100000|2025-09-21 23:25:00|||||||||1
1758497400000|2025-09-21 23:30:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|121
1758497700000|2025-09-21 23:35:00|||||||||10
1758498000000|2025-09-21 23:40:00|||||||||57
1758498300000|2025-09-21 23:45:00|||||||||1
1758498600000|2025-09-21 23:50:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.5|10429.5|18
1758498900000|2025-09-21 23:55:00|||||||||78
1758499200000|2025-09-22 00:00:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|167
1758499500000|2025-09-22 00:05:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|213
1758499800000|2025-09-22 00:10:00|||||||||120
1758500100000|2025-09-22 00:15:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|180
1758500400000|2025-09-22 00:20:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|56
1758501000000|2025-09-22 00:30:00|||||||||229
1758501300000|2025-09-22 00:35:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|133
1758501600000|2025-09-22 00:40:00|||||||||78
1758501900000|2025-09-22 00:45:00|||||||||10
1758502200000|2025-09-22 00:50:00|||||||||3
1758502500000|2025-09-22 00:55:00|||||||||27
1758502800000|2025-09-22 01:00:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.5|10429.5|255
1758503400000|2025-09-22 01:10:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|149
1758503700000|2025-09-22 01:15:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|328
1758504000000|2025-09-22 01:20:00|10431.5|10429.5|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|113
1758504300000|2025-09-22 01:25:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|95
1758504600000|2025-09-22 01:30:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|392
1758505200000|2025-09-22 01:40:00|||||||||174
1758505500000|2025-09-22 01:45:00|||||||||13
1758505800000|2025-09-22 01:50:00|||||||||9
1758506100000|2025-09-22 01:55:00|||||||||117
1758506400000|2025-09-22 02:00:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|80
1758506700000|2025-09-22 02:05:00|10430.1|10428.1|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|624
1758507000000|2025-09-22 02:10:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|1442
1758507300000|2025-09-22 02:15:00|||||||||1
1758507600000|2025-09-22 02:20:00|||||||||31
1758507900000|2025-09-22 02:25:00|||||||||28
1758508200000|2025-09-22 02:30:00|||||||||5
1758508500000|2025-09-22 02:35:00|||||||||42
1758508800000|2025-09-22 02:40:00|||||||||1
1758509100000|2025-09-22 02:45:00|||||||||138
1758510000000|2025-09-22 03:00:00|||||||||3
1758510300000|2025-09-22 03:05:00|||||||||16
1758510600000|2025-09-22 03:10:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|34
1758510900000|2025-09-22 03:15:00|||||||||66
1758511200000|2025-09-22 03:20:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1796
1758511500000|2025-09-22 03:25:00|||||||||231
1758511800000|2025-09-22 03:30:00|||||||||1
1758512400000|2025-09-22 03:40:00|||||||||1
1758513000000|2025-09-22 03:50:00|||||||||11
1758513300000|2025-09-22 03:55:00|||||||||1
1758513600000|2025-09-22 04:00:00|||||||||164
1758513900000|2025-09-22 04:05:00|10430.7|10428.7|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1381
1758514200000|2025-09-22 04:10:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|3099
1758514500000|2025-09-22 04:15:00|10430.9|10428.9|10430.9|10428.9|10431.1|10429.1|10430.9|10428.9|249
1758514800000|2025-09-22 04:20:00|||||||||55
1758515100000|2025-09-22 04:25:00|||||||||3
1758515400000|2025-09-22 04:30:00|||||||||57
1758515700000|2025-09-22 04:35:00|||||||||32
1758516300000|2025-09-22 04:45:00|10430.7|10428.7|10430.5|10428.5|10430.7|10428.7|10430.5|10428.5|75
1758516600000|2025-09-22 04:50:00|||||||||1
1758516900000|2025-09-22 04:55:00|||||||||1
1758517200000|2025-09-22 05:00:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|196
1758517500000|2025-09-22 05:05:00|||||||||18
1758518100000|2025-09-22 05:15:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|401
1758518400000|2025-09-22 05:20:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.7|10428.7|165
1758518700000|2025-09-22 05:25:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|213
1758519000000|2025-09-22 05:30:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|92
1758519300000|2025-09-22 05:35:00|||||||||1
1758519600000|2025-09-22 05:40:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|98
1758519900000|2025-09-22 05:45:00|||||||||15
1758520200000|2025-09-22 05:50:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|189
1758520500000|2025-09-22 05:55:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|163
1758520800000|2025-09-22 06:00:00|||||||||268
1758521100000|2025-09-22 06:05:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|431
1758521400000|2025-09-22 06:10:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|706
1758521700000|2025-09-22 06:15:00|||||||||181
1758522000000|2025-09-22 06:20:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|249
1758522300000|2025-09-22 06:25:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|81
1758522600000|2025-09-22 06:30:00|||||||||60
1758522900000|2025-09-22 06:35:00|||||||||123
1758523200000|2025-09-22 06:40:00|||||||||209
1758523500000|2025-09-22 06:45:00|||||||||112
1758523800000|2025-09-22 06:50:00|||||||||41
1758524100000|2025-09-22 06:55:00|||||||||41
1758524400000|2025-09-22 07:00:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|618
1758524700000|2025-09-22 07:05:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|875
1758525000000|2025-09-22 07:10:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|658
1758525300000|2025-09-22 07:15:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|243
1758525600000|2025-09-22 07:20:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|64
1758525900000|2025-09-22 07:25:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|34
1758526200000|2025-09-22 07:30:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|368
1758526500000|2025-09-22 07:35:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|88
1758526800000|2025-09-22 07:40:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|706
1758527100000|2025-09-22 07:45:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|343
1758527400000|2025-09-22 07:50:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|305
1758527700000|2025-09-22 07:55:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|291
1758528000000|2025-09-22 08:00:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|902
1758528300000|2025-09-22 08:05:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|386
1758528600000|2025-09-22 08:10:00|||||||||434
1758528900000|2025-09-22 08:15:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|205
1758529200000|2025-09-22 08:20:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|763
1758529500000|2025-09-22 08:25:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|271
1758529800000|2025-09-22 08:30:00|||||||||580
1758530100000|2025-09-22 08:35:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|305
1758530400000|2025-09-22 08:40:00|||||||||82
1758530700000|2025-09-22 08:45:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|160
1758531000000|2025-09-22 08:50:00|||||||||6
1758531300000|2025-09-22 08:55:00|||||||||21
1758531600000|2025-09-22 09:00:00|||||||||258
1758531900000|2025-09-22 09:05:00|||||||||360
1758532200000|2025-09-22 09:10:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1100
1758532500000|2025-09-22 09:15:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|600
1758532800000|2025-09-22 09:20:00|||||||||193
1758533100000|2025-09-22 09:25:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|1780
1758533400000|2025-09-22 09:30:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|198
1758534000000|2025-09-22 09:40:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|331
1758534300000|2025-09-22 09:45:00|||||||||75
1758534900000|2025-09-22 09:55:00|||||||||14
1758535200000|2025-09-22 10:00:00|||||||||1057
1758535500000|2025-09-22 10:05:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|172
1758535800000|2025-09-22 10:10:00|||||||||438
1758536100000|2025-09-22 10:15:00|||||||||291
1758536400000|2025-09-22 10:20:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|124
1758536700000|2025-09-22 10:25:00|||||||||28
1758537000000|2025-09-22 10:30:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|81
1758537300000|2025-09-22 10:35:00|||||||||80
1758537600000|2025-09-22 10:40:00|||||||||225
1758537900000|2025-09-22 10:45:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|83
1758538200000|2025-09-22 10:50:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|240
1758538500000|2025-09-22 10:55:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|59
1758538800000|2025-09-22 11:00:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|406
1758539100000|2025-09-22 11:05:00|||||||||38
1758539400000|2025-09-22 11:10:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|901
1758539700000|2025-09-22 11:15:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|1550
1758540000000|2025-09-22 11:20:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|355
1758540300000|2025-09-22 11:25:00|||||||||12
1758540600000|2025-09-22 11:30:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|271
1758540900000|2025-09-22 11:35:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1154
1758541200000|2025-09-22 11:40:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|249
1758541500000|2025-09-22 11:45:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|822
1758541800000|2025-09-22 11:50:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|579
1758542100000|2025-09-22 11:55:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|1946
1758542400000|2025-09-22 12:00:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1149
1758542700000|2025-09-22 12:05:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.4|10430.4|781
1758543000000|2025-09-22 12:10:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1416
1758543300000|2025-09-22 12:15:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|636
1758543600000|2025-09-22 12:20:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|636
1758543900000|2025-09-22 12:25:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|593
1758544200000|2025-09-22 12:30:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|603
1758544500000|2025-09-22 12:35:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|2630
1758544800000|2025-09-22 12:40:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|2826
1758545100000|2025-09-22 12:45:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|893
1758545400000|2025-09-22 12:50:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|2546
1758545700000|2025-09-22 12:55:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|1811
1758546000000|2025-09-22 13:00:00|10433.2|10431.2|10432.4|10430.4|10433.2|10431.2|10432.1|10430.1|5343
1758546300000|2025-09-22 13:05:00|10432.8|10430.8|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|1681
1758546600000|2025-09-22 13:10:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|726
1758546900000|2025-09-22 13:15:00|10433.4|10431.4|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|1729
1758547200000|2025-09-22 13:20:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|489
1758547500000|2025-09-22 13:25:00|10433.2|10431.2|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|4007
1758547800000|2025-09-22 13:30:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|3447
1758548100000|2025-09-22 13:35:00|10432.8|10430.8|10431.7|10429.7|10432.8|10430.8|10431.7|10429.7|1667
1758548400000|2025-09-22 13:40:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|978
1758548700000|2025-09-22 13:45:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1440
1758549000000|2025-09-22 13:50:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1897
1758549300000|2025-09-22 13:55:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|798
1758549600000|2025-09-22 14:00:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|2204
1758549900000|2025-09-22 14:05:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|2141
1758550200000|2025-09-22 14:10:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1232
1758550500000|2025-09-22 14:15:00|10430.9|10428.9|10430.5|10428.5|10431.3|10429.3|10430.1|10428.1|4157
1758550800000|2025-09-22 14:20:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|2523
1758551100000|2025-09-22 14:25:00|10430.5|10428.5|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|3766
1758551400000|2025-09-22 14:30:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|819
1758551700000|2025-09-22 14:35:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|302
1758552000000|2025-09-22 14:40:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|1768
1758552300000|2025-09-22 14:45:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|1862
1758552600000|2025-09-22 14:50:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|2708
1758552900000|2025-09-22 14:55:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|879
1758553200000|2025-09-22 15:00:00|10429.1|10427.1|10430.1|10428.1|10430.1|10428.1|10429.1|10427.1|2406
1758553500000|2025-09-22 15:05:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|2526
1758553800000|2025-09-22 15:10:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|473
1758554100000|2025-09-22 15:15:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|929
1758554400000|2025-09-22 15:20:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|1440
1758554700000|2025-09-22 15:25:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1247
1758555000000|2025-09-22 15:30:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|2017
1758555300000|2025-09-22 15:35:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1224
1758555600000|2025-09-22 15:40:00|||||||||849
1758555900000|2025-09-22 15:45:00|||||||||1268
1758556200000|2025-09-22 15:50:00|||||||||496
1758556500000|2025-09-22 15:55:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1655
1758556800000|2025-09-22 16:00:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|603
1758557100000|2025-09-22 16:05:00|||||||||297
1758557400000|2025-09-22 16:10:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|2852
1758557700000|2025-09-22 16:15:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|89
1758558000000|2025-09-22 16:20:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|759
1758558300000|2025-09-22 16:25:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|680
1758558600000|2025-09-22 16:30:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|678
1758558900000|2025-09-22 16:35:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|718
1758559200000|2025-09-22 16:40:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|238
1758559500000|2025-09-22 16:45:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|683
1758559800000|2025-09-22 16:50:00|||||||||131
1758560100000|2025-09-22 16:55:00|||||||||135
1758560400000|2025-09-22 17:00:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1135
1758560700000|2025-09-22 17:05:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|820
1758561000000|2025-09-22 17:10:00|||||||||213
1758561300000|2025-09-22 17:15:00|||||||||228
1758561600000|2025-09-22 17:20:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|717
1758561900000|2025-09-22 17:25:00|||||||||74
1758562200000|2025-09-22 17:30:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|1189
1758562500000|2025-09-22 17:35:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|1248
1758562800000|2025-09-22 17:40:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|3401
1758563100000|2025-09-22 17:45:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|608
1758563400000|2025-09-22 17:50:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|1060
1758563700000|2025-09-22 17:55:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|644
1758564000000|2025-09-22 18:00:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1144
1758564300000|2025-09-22 18:05:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|589
1758564600000|2025-09-22 18:10:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|692
1758564900000|2025-09-22 18:15:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1745
1758565200000|2025-09-22 18:20:00|||||||||127
1758565500000|2025-09-22 18:25:00|||||||||451
1758565800000|2025-09-22 18:30:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|609
1758566100000|2025-09-22 18:35:00|||||||||275
1758566400000|2025-09-22 18:40:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|2318
1758566700000|2025-09-22 18:45:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1197
1758567000000|2025-09-22 18:50:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|2999
1758567300000|2025-09-22 18:55:00|10427|10425|10427|10425|10427|10425|10427|10425|1806
1758567600000|2025-09-22 19:00:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|2825
1758567900000|2025-09-22 19:05:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|2080
1758568200000|2025-09-22 19:10:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|339
1758568500000|2025-09-22 19:15:00|10427|10425|10426.6|10424.6|10427|10425|10426.2|10424.2|1849
1758568800000|2025-09-22 19:20:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|1434
1758569100000|2025-09-22 19:25:00|||||||||853
1758569400000|2025-09-22 19:30:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|2461
1758569700000|2025-09-22 19:35:00|||||||||582
1758570000000|2025-09-22 19:40:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|2527
1758570300000|2025-09-22 19:45:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1443
1758570600000|2025-09-22 19:50:00|||||||||812
1758570900000|2025-09-22 19:55:00|10425.4|10423.4|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|2197
1758571200000|2025-09-22 20:00:00|||||||||2731
1758571500000|2025-09-22 20:05:00|||||||||702
1758571800000|2025-09-22 20:10:00|||||||||310
1758572100000|2025-09-22 20:15:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|202
1758572400000|2025-09-22 20:20:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|810
1758572700000|2025-09-22 20:25:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|632
1758573000000|2025-09-22 20:30:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|2060
1758573300000|2025-09-22 20:35:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|1749
1758573600000|2025-09-22 20:40:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|628
1758573900000|2025-09-22 20:45:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|493
1758574200000|2025-09-22 20:50:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1293
1758574500000|2025-09-22 20:55:00|||||||||838
1758578400000|2025-09-22 22:00:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|110
1758578700000|2025-09-22 22:05:00|||||||||3
1758579000000|2025-09-22 22:10:00|||||||||13
1758579600000|2025-09-22 22:20:00|||||||||264
1758579900000|2025-09-22 22:25:00|||||||||9
1758580200000|2025-09-22 22:30:00|||||||||1
1758580500000|2025-09-22 22:35:00|10427|10425|10427|10425|10427|10425|10427|10425|142
1758580800000|2025-09-22 22:40:00|10426.6|10424.6|10426.8|10424.8|10427|10425|10426.6|10424.6|43
1758581100000|2025-09-22 22:45:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|12
1758581400000|2025-09-22 22:50:00|10426.8|10424.8|10426.6|10424.6|10427|10425|10426.6|10424.6|105
1758582600000|2025-09-22 23:10:00|||||||||2
1758582900000|2025-09-22 23:15:00|||||||||1
1758584100000|2025-09-22 23:35:00|10427|10425|10427|10425|10427|10425|10427|10425|117
1758584400000|2025-09-22 23:40:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|49
1758584700000|2025-09-22 23:45:00|10426.4|10424.4|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|397
1758585000000|2025-09-22 23:50:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|59
1758585300000|2025-09-22 23:55:00|||||||||14
1758585600000|2025-09-23 00:00:00|||||||||10
1758586200000|2025-09-23 00:10:00|||||||||2
1758586500000|2025-09-23 00:15:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|523
1758586800000|2025-09-23 00:20:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|26
1758587100000|2025-09-23 00:25:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1006
1758587400000|2025-09-23 00:30:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.4|10424.4|410
1758587700000|2025-09-23 00:35:00|||||||||21
1758588000000|2025-09-23 00:40:00|||||||||4
1758588300000|2025-09-23 00:45:00|||||||||5
1758588900000|2025-09-23 00:55:00|||||||||51
1758589200000|2025-09-23 01:00:00|10427|10425|10427|10425|10427|10425|10427|10425|88
1758589500000|2025-09-23 01:05:00|||||||||8
1758590100000|2025-09-23 01:15:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|408
1758590400000|2025-09-23 01:20:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|172
1758590700000|2025-09-23 01:25:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|73
1758591000000|2025-09-23 01:30:00|||||||||92
1758591300000|2025-09-23 01:35:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|484
1758591600000|2025-09-23 01:40:00|||||||||83
1758591900000|2025-09-23 01:45:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|197
1758592200000|2025-09-23 01:50:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|244
1758592500000|2025-09-23 01:55:00|||||||||6
1758592800000|2025-09-23 02:00:00|||||||||4
1758593100000|2025-09-23 02:05:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|480
1758593400000|2025-09-23 02:10:00|10427|10425|10427|10425|10427|10425|10427|10425|40
1758594000000|2025-09-23 02:20:00|||||||||797
1758594300000|2025-09-23 02:25:00|||||||||30
1758594900000|2025-09-23 02:35:00|||||||||100
1758595200000|2025-09-23 02:40:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|353
1758595500000|2025-09-23 02:45:00|||||||||221
1758595800000|2025-09-23 02:50:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|741
1758596100000|2025-09-23 02:55:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|176
1758596400000|2025-09-23 03:00:00|10426|10424|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|709
1758596700000|2025-09-23 03:05:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|650
1758597000000|2025-09-23 03:10:00|||||||||4
1758597300000|2025-09-23 03:15:00|||||||||177
1758597600000|2025-09-23 03:20:00|||||||||13
1758597900000|2025-09-23 03:25:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|366
1758598200000|2025-09-23 03:30:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|440
1758598500000|2025-09-23 03:35:00|||||||||279
1758598800000|2025-09-23 03:40:00|||||||||582
1758599100000|2025-09-23 03:45:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|30
1758599400000|2025-09-23 03:50:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|196
1758600600000|2025-09-23 04:10:00|||||||||2
1758600900000|2025-09-23 04:15:00|||||||||151
1758601200000|2025-09-23 04:20:00|||||||||2
1758601500000|2025-09-23 04:25:00|||||||||433
1758601800000|2025-09-23 04:30:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|271
1758602100000|2025-09-23 04:35:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|298
1758602400000|2025-09-23 04:40:00|||||||||16
1758603000000|2025-09-23 04:50:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|317
1758603300000|2025-09-23 04:55:00|||||||||2
1758603600000|2025-09-23 05:00:00|||||||||110
1758603900000|2025-09-23 05:05:00|||||||||9
1758604200000|2025-09-23 05:10:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|179
1758604500000|2025-09-23 05:15:00|||||||||1
1758604800000|2025-09-23 05:20:00|||||||||2
1758605100000|2025-09-23 05:25:00|||||||||100
1758605400000|2025-09-23 05:30:00|10427|10425|10427|10425|10427|10425|10427|10425|257
1758605700000|2025-09-23 05:35:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|124
1758606000000|2025-09-23 05:40:00|10427|10425|10427|10425|10427|10425|10426.8|10424.8|76
1758606300000|2025-09-23 05:45:00|||||||||1
1758606600000|2025-09-23 05:50:00|||||||||1
1758606900000|2025-09-23 05:55:00|||||||||286
1758607200000|2025-09-23 06:00:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10426.2|10424.2|1217
1758607500000|2025-09-23 06:05:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|66
1758607800000|2025-09-23 06:10:00|10427|10425|10427|10425|10427|10425|10427|10425|78
1758608100000|2025-09-23 06:15:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|681
1758608400000|2025-09-23 06:20:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|269
1758608700000|2025-09-23 06:25:00|||||||||88
1758609000000|2025-09-23 06:30:00|||||||||355
1758609300000|2025-09-23 06:35:00|||||||||121
1758609600000|2025-09-23 06:40:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|156
1758609900000|2025-09-23 06:45:00|||||||||62
1758610200000|2025-09-23 06:50:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|44
1758610500000|2025-09-23 06:55:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|209
1758610800000|2025-09-23 07:00:00|10428.1|10426.1|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|342
1758611100000|2025-09-23 07:05:00|||||||||1401
1758611400000|2025-09-23 07:10:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|2376
1758611700000|2025-09-23 07:15:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|697
1758612000000|2025-09-23 07:20:00|||||||||36
1758612300000|2025-09-23 07:25:00|10427|10425|10427|10425|10427|10425|10427|10425|289
1758612600000|2025-09-23 07:30:00|10426.6|10424.6|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|1238
1758612900000|2025-09-23 07:35:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|708
1758613200000|2025-09-23 07:40:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|350
1758613500000|2025-09-23 07:45:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|211
1758613800000|2025-09-23 07:50:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|192
1758614100000|2025-09-23 07:55:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|779
1758614400000|2025-09-23 08:00:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|585
1758614700000|2025-09-23 08:05:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|579
1758615000000|2025-09-23 08:10:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|29
1758615300000|2025-09-23 08:15:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|102
1758615600000|2025-09-23 08:20:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|125
1758615900000|2025-09-23 08:25:00|||||||||686
1758616200000|2025-09-23 08:30:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1153
1758616500000|2025-09-23 08:35:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|359
1758616800000|2025-09-23 08:40:00|||||||||2
1758617100000|2025-09-23 08:45:00|||||||||252
1758617400000|2025-09-23 08:50:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|195
1758617700000|2025-09-23 08:55:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|336
1758618000000|2025-09-23 09:00:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|292
1758618300000|2025-09-23 09:05:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|931
1758618600000|2025-09-23 09:10:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427|10425|408
1758618900000|2025-09-23 09:15:00|||||||||161
1758619200000|2025-09-23 09:20:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|320
1758619500000|2025-09-23 09:25:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|450
1758619800000|2025-09-23 09:30:00|||||||||272
1758620100000|2025-09-23 09:35:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|729
1758620400000|2025-09-23 09:40:00|||||||||8
1758620700000|2025-09-23 09:45:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|242
1758621000000|2025-09-23 09:50:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|746
1758621300000|2025-09-23 09:55:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|349
1758621600000|2025-09-23 10:00:00|||||||||192
1758621900000|2025-09-23 10:05:00|||||||||415
1758622200000|2025-09-23 10:10:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|135
1758622500000|2025-09-23 10:15:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|231
1758622800000|2025-09-23 10:20:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|993
1758623100000|2025-09-23 10:25:00|10427|10425|10427|10425|10427|10425|10427|10425|1071
1758623400000|2025-09-23 10:30:00|||||||||77
1758623700000|2025-09-23 10:35:00|||||||||8
1758624000000|2025-09-23 10:40:00|||||||||6
1758624300000|2025-09-23 10:45:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|720
1758624600000|2025-09-23 10:50:00|||||||||2
1758624900000|2025-09-23 10:55:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|257
1758625200000|2025-09-23 11:00:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1465
1758625500000|2025-09-23 11:05:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|530
1758625800000|2025-09-23 11:10:00|10427.4|10425.4|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|1015
1758626100000|2025-09-23 11:15:00|||||||||150
1758626400000|2025-09-23 11:20:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|881
1758626700000|2025-09-23 11:25:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|562
1758627000000|2025-09-23 11:30:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|812
1758627300000|2025-09-23 11:35:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1291
1758627600000|2025-09-23 11:40:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|999
1758627900000|2025-09-23 11:45:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|791
1758628200000|2025-09-23 11:50:00|||||||||1237
1758628500000|2025-09-23 11:55:00|||||||||203
1758628800000|2025-09-23 12:00:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1189
1758629100000|2025-09-23 12:05:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|843
1758629400000|2025-09-23 12:10:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1031
1758629700000|2025-09-23 12:15:00|||||||||636
1758630000000|2025-09-23 12:20:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1601
1758630300000|2025-09-23 12:25:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|2065
1758630600000|2025-09-23 12:30:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|3513
1758630900000|2025-09-23 12:35:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|1119
1758631200000|2025-09-23 12:40:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|899
1758631500000|2025-09-23 12:45:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|616
1758631800000|2025-09-23 12:50:00|10428.1|10426.1|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|766
1758632100000|2025-09-23 12:55:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|149
1758632400000|2025-09-23 13:00:00|10427.8|10425.8|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|3322
1758632700000|2025-09-23 13:05:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|2415
1758633000000|2025-09-23 13:10:00|10427.4|10425.4|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|2950
1758633300000|2025-09-23 13:15:00|10428.1|10426.1|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|3128
1758633600000|2025-09-23 13:20:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10426.6|10424.6|2520
1758633900000|2025-09-23 13:25:00|10427.4|10425.4|10427|10425|10427.8|10425.8|10426.6|10424.6|5332
1758634200000|2025-09-23 13:30:00|10427.4|10425.4|10426.6|10424.6|10427.4|10425.4|10426.2|10424.2|7245
1758634500000|2025-09-23 13:35:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|3031
1758634800000|2025-09-23 13:40:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|1912
1758635100000|2025-09-23 13:45:00|10427.8|10425.8|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|4739
1758635400000|2025-09-23 13:50:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|2668
1758635700000|2025-09-23 13:55:00|10426.2|10424.2|10426.6|10424.6|10427|10425|10426.2|10424.2|999
1758636000000|2025-09-23 14:00:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|389
1758636300000|2025-09-23 14:05:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|2200
1758636600000|2025-09-23 14:10:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|2651
1758636900000|2025-09-23 14:15:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|494
1758637200000|2025-09-23 14:20:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|5709
1758637500000|2025-09-23 14:25:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|2733
1758637800000|2025-09-23 14:30:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|1860
1758638100000|2025-09-23 14:35:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|981
1758638400000|2025-09-23 14:40:00|||||||||821
1758638700000|2025-09-23 14:45:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|1099
1758639000000|2025-09-23 14:50:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|3177
1758639300000|2025-09-23 14:55:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|2173
1758639600000|2025-09-23 15:00:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|995
1758639900000|2025-09-23 15:05:00|10424.6|10422.6|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|3835
1758640200000|2025-09-23 15:10:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1268
1758640500000|2025-09-23 15:15:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|3612
1758640800000|2025-09-23 15:20:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|715
1758641100000|2025-09-23 15:25:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|441
1758641400000|2025-09-23 15:30:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1345
1758641700000|2025-09-23 15:35:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1059
1758642000000|2025-09-23 15:40:00|10426.2|10424.2|10427|10425|10427|10425|10426.2|10424.2|5810
1758642300000|2025-09-23 15:45:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|6123
1758642600000|2025-09-23 15:50:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|2204
1758642900000|2025-09-23 15:55:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|1759
1758643200000|2025-09-23 16:00:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10427|10425|2637
1758643500000|2025-09-23 16:05:00|||||||||339
1758643800000|2025-09-23 16:10:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|763
1758644100000|2025-09-23 16:15:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|768
1758644400000|2025-09-23 16:20:00|||||||||1570
1758644700000|2025-09-23 16:25:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|2213
1758645000000|2025-09-23 16:30:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1600
1758645300000|2025-09-23 16:35:00|10428|10426|10427.4|10425.4|10428|10426|10425.8|10423.8|10101
1758645600000|2025-09-23 16:40:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|3998
1758645900000|2025-09-23 16:45:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|2212
1758646200000|2025-09-23 16:50:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|2926
1758646500000|2025-09-23 16:55:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|3202
1758646800000|2025-09-23 17:00:00|10427.4|10425.4|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|4061
1758647100000|2025-09-23 17:05:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|830
1758647400000|2025-09-23 17:10:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1567
1758647700000|2025-09-23 17:15:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|2424
1758648000000|2025-09-23 17:20:00|10427|10425|10427|10425|10427.8|10425.8|10427|10425|4931
1758648300000|2025-09-23 17:25:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|4295
1758648600000|2025-09-23 17:30:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10427|10425|2300
1758648900000|2025-09-23 17:35:00|10427.4|10425.4|10428.1|10426.1|10428.5|10426.5|10427.4|10425.4|4486
1758649200000|2025-09-23 17:40:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10428.1|10426.1|2256
1758649500000|2025-09-23 17:45:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1665
1758649800000|2025-09-23 17:50:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|1148
1758650100000|2025-09-23 17:55:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|433
1758650400000|2025-09-23 18:00:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|1513
1758650700000|2025-09-23 18:05:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|788
1758651000000|2025-09-23 18:10:00|10428.9|10426.9|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|3358
1758651300000|2025-09-23 18:15:00|||||||||1794
1758651600000|2025-09-23 18:20:00|10430.1|10428.1|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|1738
1758651900000|2025-09-23 18:25:00|10428.9|10426.9|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|2285
1758652200000|2025-09-23 18:30:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|2236
1758652500000|2025-09-23 18:35:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|615
1758652800000|2025-09-23 18:40:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|675
1758653100000|2025-09-23 18:45:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|850
1758653400000|2025-09-23 18:50:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|570
1758653700000|2025-09-23 18:55:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|4413
1758654000000|2025-09-23 19:00:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|2060
1758654300000|2025-09-23 19:05:00|||||||||323
1758654600000|2025-09-23 19:10:00|||||||||512
1758654900000|2025-09-23 19:15:00|||||||||511
1758655200000|2025-09-23 19:20:00|||||||||228
1758655500000|2025-09-23 19:25:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|666
1758655800000|2025-09-23 19:30:00|||||||||136
1758656100000|2025-09-23 19:35:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|368
1758656400000|2025-09-23 19:40:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|823
1758656700000|2025-09-23 19:45:00|||||||||509
1758657000000|2025-09-23 19:50:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|2380
1758657300000|2025-09-23 19:55:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|9335
1758657600000|2025-09-23 20:00:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|1973
1758657900000|2025-09-23 20:05:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|545
1758658200000|2025-09-23 20:10:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|977
1758658500000|2025-09-23 20:15:00|||||||||993
1758658800000|2025-09-23 20:20:00|10428.3|10426.3|10428.1|10426.1|10428.3|10426.3|10428.1|10426.1|1056
1758659100000|2025-09-23 20:25:00|||||||||7
1758659400000|2025-09-23 20:30:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|984
1758659700000|2025-09-23 20:35:00|||||||||456
1758660000000|2025-09-23 20:40:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|394
1758660300000|2025-09-23 20:45:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|337
1758660600000|2025-09-23 20:50:00|||||||||629
1758660900000|2025-09-23 20:55:00|||||||||1961
1758664800000|2025-09-23 22:00:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|30
1758665100000|2025-09-23 22:05:00|||||||||2
1758665400000|2025-09-23 22:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|138
1758666300000|2025-09-23 22:25:00|||||||||14
1758666600000|2025-09-23 22:30:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|24
1758666900000|2025-09-23 22:35:00|||||||||1
1758667500000|2025-09-23 22:45:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|118
1758667800000|2025-09-23 22:50:00|||||||||15
1758668400000|2025-09-23 23:00:00|||||||||3
1758668700000|2025-09-23 23:05:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|116
1758669000000|2025-09-23 23:10:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|50
1758669300000|2025-09-23 23:15:00|||||||||92
1758669600000|2025-09-23 23:20:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|27
1758669900000|2025-09-23 23:25:00|||||||||5
1758670200000|2025-09-23 23:30:00|||||||||6
1758670500000|2025-09-23 23:35:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|164
1758670800000|2025-09-23 23:40:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|309
1758671100000|2025-09-23 23:45:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|762
1758671400000|2025-09-23 23:50:00|||||||||172
1758671700000|2025-09-23 23:55:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|515
1758672000000|2025-09-24 00:00:00|||||||||349
1758672300000|2025-09-24 00:05:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|1138
1758672600000|2025-09-24 00:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|56
1758672900000|2025-09-24 00:15:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|85
1758673200000|2025-09-24 00:20:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|119
1758673500000|2025-09-24 00:25:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|36
1758673800000|2025-09-24 00:30:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|69
1758674400000|2025-09-24 00:40:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|14
1758675000000|2025-09-24 00:50:00|||||||||12
1758675300000|2025-09-24 00:55:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|47
1758675600000|2025-09-24 01:00:00|10429.1|10427.1|10428.5|10426.5|10429.1|10427.1|10428.5|10426.5|93
1758676200000|2025-09-24 01:10:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|379
1758676500000|2025-09-24 01:15:00|||||||||58
1758676800000|2025-09-24 01:20:00|||||||||14
1758677100000|2025-09-24 01:25:00|||||||||1547
1758677400000|2025-09-24 01:30:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|1419
1758677700000|2025-09-24 01:35:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|311
1758678000000|2025-09-24 01:40:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10428|10426|41
1758678300000|2025-09-24 01:45:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|133
1758678600000|2025-09-24 01:50:00|||||||||82
1758678900000|2025-09-24 01:55:00|||||||||28
1758679200000|2025-09-24 02:00:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|123
1758679500000|2025-09-24 02:05:00|||||||||5
1758679800000|2025-09-24 02:10:00|||||||||1
1758680100000|2025-09-24 02:15:00|||||||||297
1758680400000|2025-09-24 02:20:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|70
1758680700000|2025-09-24 02:25:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|57
1758681000000|2025-09-24 02:30:00|||||||||9
1758681300000|2025-09-24 02:35:00|||||||||3
1758681600000|2025-09-24 02:40:00|||||||||61
1758681900000|2025-09-24 02:45:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|422
1758682200000|2025-09-24 02:50:00|||||||||138
1758682500000|2025-09-24 02:55:00|||||||||8
1758682800000|2025-09-24 03:00:00|||||||||22
1758683100000|2025-09-24 03:05:00|||||||||5
1758683400000|2025-09-24 03:10:00|||||||||3
1758684000000|2025-09-24 03:20:00|||||||||917
1758684300000|2025-09-24 03:25:00|||||||||13
1758684900000|2025-09-24 03:35:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|773
1758685200000|2025-09-24 03:40:00|||||||||12
1758685500000|2025-09-24 03:45:00|||||||||15
1758685800000|2025-09-24 03:50:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|164
1758686100000|2025-09-24 03:55:00|||||||||1
1758686700000|2025-09-24 04:05:00|||||||||7
1758687300000|2025-09-24 04:15:00|||||||||1
1758687600000|2025-09-24 04:20:00|||||||||6
1758687900000|2025-09-24 04:25:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|524
1758688200000|2025-09-24 04:30:00|||||||||53
1758688500000|2025-09-24 04:35:00|||||||||10
1758688800000|2025-09-24 04:40:00|||||||||17
1758689100000|2025-09-24 04:45:00|||||||||17
1758689400000|2025-09-24 04:50:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|92
1758690000000|2025-09-24 05:00:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|432
1758690300000|2025-09-24 05:05:00|||||||||36
1758690600000|2025-09-24 05:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|103
1758690900000|2025-09-24 05:15:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|581
1758691200000|2025-09-24 05:20:00|||||||||24
1758691500000|2025-09-24 05:25:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|35
1758691800000|2025-09-24 05:30:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|1088
1758692100000|2025-09-24 05:35:00|||||||||125
1758692400000|2025-09-24 05:40:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.7|10426.7|112
1758692700000|2025-09-24 05:45:00|||||||||2
1758693000000|2025-09-24 05:50:00|||||||||212
1758693300000|2025-09-24 05:55:00|||||||||27
1758693600000|2025-09-24 06:00:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|366
1758693900000|2025-09-24 06:05:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|167
1758694200000|2025-09-24 06:10:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|115
1758694500000|2025-09-24 06:15:00|||||||||26
1758694800000|2025-09-24 06:20:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|219
1758695100000|2025-09-24 06:25:00|||||||||7
1758695400000|2025-09-24 06:30:00|||||||||21
1758695700000|2025-09-24 06:35:00|||||||||14
1758696000000|2025-09-24 06:40:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|687
1758696300000|2025-09-24 06:45:00|||||||||201
1758696600000|2025-09-24 06:50:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|518
1758696900000|2025-09-24 06:55:00|||||||||32
1758697200000|2025-09-24 07:00:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|209
1758697500000|2025-09-24 07:05:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|559
1758697800000|2025-09-24 07:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|26
1758698100000|2025-09-24 07:15:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|1299
1758698400000|2025-09-24 07:20:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|557
1758698700000|2025-09-24 07:25:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|152
1758699000000|2025-09-24 07:30:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|395
1758699300000|2025-09-24 07:35:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|65
1758699600000|2025-09-24 07:40:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|215
1758699900000|2025-09-24 07:45:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|335
1758700200000|2025-09-24 07:50:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|94
1758700500000|2025-09-24 07:55:00|10428.3|10426.3|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|260
1758700800000|2025-09-24 08:00:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|748
1758701100000|2025-09-24 08:05:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|103
1758701400000|2025-09-24 08:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|155
1758701700000|2025-09-24 08:15:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|525
1758702000000|2025-09-24 08:20:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|194
1758702300000|2025-09-24 08:25:00|||||||||37
1758702600000|2025-09-24 08:30:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|268
1758702900000|2025-09-24 08:35:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|538
1758703200000|2025-09-24 08:40:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|748
1758703500000|2025-09-24 08:45:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|553
1758703800000|2025-09-24 08:50:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|217
1758704100000|2025-09-24 08:55:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|585
1758704400000|2025-09-24 09:00:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|340
1758704700000|2025-09-24 09:05:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|1734
1758705000000|2025-09-24 09:10:00|10427.4|10425.4|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|1580
1758705300000|2025-09-24 09:15:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|398
1758705600000|2025-09-24 09:20:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|1741
1758705900000|2025-09-24 09:25:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|464
1758706200000|2025-09-24 09:30:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|594
1758706500000|2025-09-24 09:35:00|||||||||100
1758706800000|2025-09-24 09:40:00|||||||||554
1758707100000|2025-09-24 09:45:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|284
1758707400000|2025-09-24 09:50:00|||||||||419
1758707700000|2025-09-24 09:55:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|385
1758708000000|2025-09-24 10:00:00|||||||||8
1758708300000|2025-09-24 10:05:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|206
1758708600000|2025-09-24 10:10:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1554
1758708900000|2025-09-24 10:15:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|317
1758709200000|2025-09-24 10:20:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|617
1758709500000|2025-09-24 10:25:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|271
1758709800000|2025-09-24 10:30:00|10428|10426|10427.8|10425.8|10428|10426|10427.8|10425.8|388
1758710100000|2025-09-24 10:35:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|79
1758710400000|2025-09-24 10:40:00|10427.6|10425.6|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|438
1758710700000|2025-09-24 10:45:00|||||||||18
1758711000000|2025-09-24 10:50:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|519
1758711300000|2025-09-24 10:55:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|166
1758711600000|2025-09-24 11:00:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|425
1758711900000|2025-09-24 11:05:00|||||||||29
1758712200000|2025-09-24 11:10:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|419
1758712500000|2025-09-24 11:15:00|||||||||118
1758712800000|2025-09-24 11:20:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|304
1758713100000|2025-09-24 11:25:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|620
1758713400000|2025-09-24 11:30:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|627
1758713700000|2025-09-24 11:35:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|668
1758714000000|2025-09-24 11:40:00|10428|10426|10427.8|10425.8|10428|10426|10427.8|10425.8|1219
1758714300000|2025-09-24 11:45:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1067
1758714600000|2025-09-24 11:50:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|609
1758714900000|2025-09-24 11:55:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|1334
1758715200000|2025-09-24 12:00:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|994
1758715500000|2025-09-24 12:05:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|1311
1758715800000|2025-09-24 12:10:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|649
1758716100000|2025-09-24 12:15:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427|10425|1781
1758716400000|2025-09-24 12:20:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|2409
1758716700000|2025-09-24 12:25:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|1478
1758717000000|2025-09-24 12:30:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|1397
1758717300000|2025-09-24 12:35:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|2285
1758717600000|2025-09-24 12:40:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|980
1758717900000|2025-09-24 12:45:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1267
1758718200000|2025-09-24 12:50:00|||||||||1383
1758718500000|2025-09-24 12:55:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|2306
1758718800000|2025-09-24 13:00:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|2348
1758719100000|2025-09-24 13:05:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|2314
1758719400000|2025-09-24 13:10:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|1111
1758719700000|2025-09-24 13:15:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|928
1758720000000|2025-09-24 13:20:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|1526
1758720300000|2025-09-24 13:25:00|||||||||1641
1758720600000|2025-09-24 13:30:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|1359
1758720900000|2025-09-24 13:35:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|1781
1758721200000|2025-09-24 13:40:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|1003
1758721500000|2025-09-24 13:45:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|5679
1758721800000|2025-09-24 13:50:00|10424|10422|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|4997
1758722100000|2025-09-24 13:55:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|1394
1758722400000|2025-09-24 14:00:00|10424|10422|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|2899
1758722700000|2025-09-24 14:05:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|2320
1758723000000|2025-09-24 14:10:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1812
1758723300000|2025-09-24 14:15:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1039
1758723600000|2025-09-24 14:20:00|10422.3|10420.3|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|1832
1758723900000|2025-09-24 14:25:00|10423.1|10421.1|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|2470
1758724200000|2025-09-24 14:30:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|421
1758724500000|2025-09-24 14:35:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|897
1758724800000|2025-09-24 14:40:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|1980
1758725100000|2025-09-24 14:45:00|||||||||1514
1758725400000|2025-09-24 14:50:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|3188
1758725700000|2025-09-24 14:55:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|1043
1758726000000|2025-09-24 15:00:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|2775
1758726300000|2025-09-24 15:05:00|||||||||621
1758726600000|2025-09-24 15:10:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1375
1758726900000|2025-09-24 15:15:00|||||||||1403
1758727200000|2025-09-24 15:20:00|||||||||1148
1758727500000|2025-09-24 15:25:00|||||||||826
1758727800000|2025-09-24 15:30:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|858
1758728100000|2025-09-24 15:35:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|876
1758728400000|2025-09-24 15:40:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|7185
1758728700000|2025-09-24 15:45:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|674
1758729000000|2025-09-24 15:50:00|||||||||648
1758729300000|2025-09-24 15:55:00|||||||||549
1758729600000|2025-09-24 16:00:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|464
1758729900000|2025-09-24 16:05:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1101
1758730200000|2025-09-24 16:10:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1196
1758730500000|2025-09-24 16:15:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|867
1758730800000|2025-09-24 16:20:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|3587
1758731100000|2025-09-24 16:25:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|900
1758731400000|2025-09-24 16:30:00|||||||||192
1758731700000|2025-09-24 16:35:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|595
1758732000000|2025-09-24 16:40:00|||||||||218
1758732300000|2025-09-24 16:45:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|272
1758732600000|2025-09-24 16:50:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1844
1758732900000|2025-09-24 16:55:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1462
1758733200000|2025-09-24 17:00:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|3481
1758733500000|2025-09-24 17:05:00|10422.9|10420.9|10423.1|10421.1|10423.1|10421.1|10422.9|10420.9|1610
1758733800000|2025-09-24 17:10:00|||||||||837
1758734100000|2025-09-24 17:15:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1306
1758734400000|2025-09-24 17:20:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|219
1758734700000|2025-09-24 17:25:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1290
1758735000000|2025-09-24 17:30:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|2452
1758735300000|2025-09-24 17:35:00|||||||||152
1758735600000|2025-09-24 17:40:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|3562
1758735900000|2025-09-24 17:45:00|||||||||1121
1758736200000|2025-09-24 17:50:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|137
1758736500000|2025-09-24 17:55:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|552
1758736800000|2025-09-24 18:00:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|2150
1758737100000|2025-09-24 18:05:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|139
1758737400000|2025-09-24 18:10:00|||||||||522
1758737700000|2025-09-24 18:15:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|1503
1758738000000|2025-09-24 18:20:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|342
1758738300000|2025-09-24 18:25:00|||||||||74
1758738600000|2025-09-24 18:30:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|2131
1758738900000|2025-09-24 18:35:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1046
1758739200000|2025-09-24 18:40:00|||||||||1021
1758739500000|2025-09-24 18:45:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|286
1758739800000|2025-09-24 18:50:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|3848
1758740100000|2025-09-24 18:55:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|4170
1758740400000|2025-09-24 19:00:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|2909
1758740700000|2025-09-24 19:05:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|832
1758741000000|2025-09-24 19:10:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1943
1758741300000|2025-09-24 19:15:00|||||||||901
1758741600000|2025-09-24 19:20:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1614
1758741900000|2025-09-24 19:25:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1164
1758742200000|2025-09-24 19:30:00|10421.5|10419.5|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|1820
1758742500000|2025-09-24 19:35:00|||||||||419
1758742800000|2025-09-24 19:40:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|726
1758743100000|2025-09-24 19:45:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|588
1758743400000|2025-09-24 19:50:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1600
1758743700000|2025-09-24 19:55:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|3495
1758744000000|2025-09-24 20:00:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|959
1758744300000|2025-09-24 20:05:00|||||||||54
1758744600000|2025-09-24 20:10:00|||||||||250
1758744900000|2025-09-24 20:15:00|||||||||269
1758745200000|2025-09-24 20:20:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|695
1758745500000|2025-09-24 20:25:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|188
1758745800000|2025-09-24 20:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|2192
1758746100000|2025-09-24 20:35:00|||||||||818
1758746400000|2025-09-24 20:40:00|||||||||966
1758746700000|2025-09-24 20:45:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1565
1758747000000|2025-09-24 20:50:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|502
1758747300000|2025-09-24 20:55:00|||||||||1728
1758751200000|2025-09-24 22:00:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|323
1758751500000|2025-09-24 22:05:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|246
1758751800000|2025-09-24 22:10:00|10421.9|10419.9|10421.7|10419.7|10421.9|10419.9|10421.5|10419.5|499
1758752100000|2025-09-24 22:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|53
1758752400000|2025-09-24 22:20:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|312
1758752700000|2025-09-24 22:25:00|||||||||10
1758753000000|2025-09-24 22:30:00|||||||||27
1758753300000|2025-09-24 22:35:00|10422.1|10420.1|10422.1|10420.1|10422.3|10420.3|10421.9|10419.9|126
1758753600000|2025-09-24 22:40:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|340
1758753900000|2025-09-24 22:45:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|161
1758754200000|2025-09-24 22:50:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|50
1758754500000|2025-09-24 22:55:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|264
1758754800000|2025-09-24 23:00:00|||||||||716
1758755100000|2025-09-24 23:05:00|||||||||766
1758756000000|2025-09-24 23:20:00|||||||||32
1758756300000|2025-09-24 23:25:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|1172
1758756600000|2025-09-24 23:30:00|||||||||23
1758756900000|2025-09-24 23:35:00|||||||||53
1758757200000|2025-09-24 23:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|63
1758757500000|2025-09-24 23:45:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|52
1758757800000|2025-09-24 23:50:00|||||||||203
1758758100000|2025-09-24 23:55:00|||||||||8
1758758400000|2025-09-25 00:00:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|872
1758758700000|2025-09-25 00:05:00|||||||||67
1758759000000|2025-09-25 00:10:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|536
1758759300000|2025-09-25 00:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|157
1758759600000|2025-09-25 00:20:00|||||||||66
1758759900000|2025-09-25 00:25:00|||||||||31
1758760200000|2025-09-25 00:30:00|||||||||4
1758760500000|2025-09-25 00:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|441
1758760800000|2025-09-25 00:40:00|||||||||5
1758761100000|2025-09-25 00:45:00|||||||||11
1758761400000|2025-09-25 00:50:00|||||||||5
1758761700000|2025-09-25 00:55:00|||||||||5
1758762000000|2025-09-25 01:00:00|||||||||69
1758762300000|2025-09-25 01:05:00|||||||||4
1758762600000|2025-09-25 01:10:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|258
1758762900000|2025-09-25 01:15:00|||||||||581
1758763200000|2025-09-25 01:20:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|416
1758763500000|2025-09-25 01:25:00|||||||||6
1758763800000|2025-09-25 01:30:00|||||||||1
1758764100000|2025-09-25 01:35:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|283
1758764400000|2025-09-25 01:40:00|||||||||2
1758764700000|2025-09-25 01:45:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|209
1758765000000|2025-09-25 01:50:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|182
1758765300000|2025-09-25 01:55:00|||||||||1
1758765600000|2025-09-25 02:00:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|81
1758765900000|2025-09-25 02:05:00|||||||||4
1758766200000|2025-09-25 02:10:00|||||||||1
1758766500000|2025-09-25 02:15:00|||||||||169
1758766800000|2025-09-25 02:20:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|841
1758767100000|2025-09-25 02:25:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|917
1758767400000|2025-09-25 02:30:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|242
1758768000000|2025-09-25 02:40:00|10421.7|10419.7|10421.5|10419.5|10421.7|10419.7|10421.5|10419.5|39
1758768300000|2025-09-25 02:45:00|||||||||2
1758768600000|2025-09-25 02:50:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|661
1758768900000|2025-09-25 02:55:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|129
1758769200000|2025-09-25 03:00:00|||||||||298
1758769500000|2025-09-25 03:05:00|||||||||11
1758770400000|2025-09-25 03:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.7|10419.7|136
1758770700000|2025-09-25 03:25:00|||||||||5
1758771000000|2025-09-25 03:30:00|||||||||4
1758771600000|2025-09-25 03:40:00|||||||||25
1758771900000|2025-09-25 03:45:00|||||||||1
1758772200000|2025-09-25 03:50:00|||||||||24
1758773700000|2025-09-25 04:15:00|||||||||8
1758774000000|2025-09-25 04:20:00|||||||||45
1758774600000|2025-09-25 04:30:00|||||||||26
1758775200000|2025-09-25 04:40:00|||||||||8
1758776400000|2025-09-25 05:00:00|||||||||9
1758776700000|2025-09-25 05:05:00|||||||||7
1758777000000|2025-09-25 05:10:00|||||||||34
1758777300000|2025-09-25 05:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|223
1758777600000|2025-09-25 05:20:00|||||||||73
1758777900000|2025-09-25 05:25:00|||||||||7
1758778200000|2025-09-25 05:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|31
1758778500000|2025-09-25 05:35:00|||||||||35
1758778800000|2025-09-25 05:40:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|308
1758779400000|2025-09-25 05:50:00|||||||||165
1758779700000|2025-09-25 05:55:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|386
1758780000000|2025-09-25 06:00:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|175
1758780300000|2025-09-25 06:05:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|158
1758780600000|2025-09-25 06:10:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|661
1758780900000|2025-09-25 06:15:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|671
1758781200000|2025-09-25 06:20:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|290
1758781500000|2025-09-25 06:25:00|||||||||202
1758781800000|2025-09-25 06:30:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|522
1758782100000|2025-09-25 06:35:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|274
1758782400000|2025-09-25 06:40:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|433
1758782700000|2025-09-25 06:45:00|||||||||448
1758783000000|2025-09-25 06:50:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|696
1758783300000|2025-09-25 06:55:00|||||||||391
1758783600000|2025-09-25 07:00:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|607
1758783900000|2025-09-25 07:05:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|622
1758784200000|2025-09-25 07:10:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|2269
1758784500000|2025-09-25 07:15:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|255
1758784800000|2025-09-25 07:20:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|331
1758785100000|2025-09-25 07:25:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|646
1758785400000|2025-09-25 07:30:00|10420.3|10418.3|10421.1|10419.1|10421.1|10419.1|10419.9|10417.9|789
1758785700000|2025-09-25 07:35:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|575
1758786000000|2025-09-25 07:40:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|287
1758786300000|2025-09-25 07:45:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|153
1758786600000|2025-09-25 07:50:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|530
1758786900000|2025-09-25 07:55:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|833
1758787200000|2025-09-25 08:00:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|785
1758787500000|2025-09-25 08:05:00|||||||||10
1758787800000|2025-09-25 08:10:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|287
1758788100000|2025-09-25 08:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|259
1758788400000|2025-09-25 08:20:00|||||||||193
1758788700000|2025-09-25 08:25:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|2924
1758789000000|2025-09-25 08:30:00|||||||||121
1758789300000|2025-09-25 08:35:00|||||||||16
1758789600000|2025-09-25 08:40:00|||||||||2
1758789900000|2025-09-25 08:45:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|45
1758790200000|2025-09-25 08:50:00|||||||||448
1758790500000|2025-09-25 08:55:00|||||||||209
1758790800000|2025-09-25 09:00:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|191
1758791100000|2025-09-25 09:05:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|146
1758791400000|2025-09-25 09:10:00|||||||||48
1758791700000|2025-09-25 09:15:00|||||||||1
1758792000000|2025-09-25 09:20:00|||||||||260
1758792300000|2025-09-25 09:25:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|265
1758792600000|2025-09-25 09:30:00|||||||||1761
1758792900000|2025-09-25 09:35:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|103
1758793200000|2025-09-25 09:40:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|142
1758793500000|2025-09-25 09:45:00|||||||||368
1758793800000|2025-09-25 09:50:00|||||||||311
1758794100000|2025-09-25 09:55:00|||||||||912
1758794400000|2025-09-25 10:00:00|||||||||554
1758794700000|2025-09-25 10:05:00|||||||||922
1758795000000|2025-09-25 10:10:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1083
1758795300000|2025-09-25 10:15:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|1013
1758795600000|2025-09-25 10:20:00|||||||||714
1758795900000|2025-09-25 10:25:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1540
1758796200000|2025-09-25 10:30:00|||||||||768
1758796500000|2025-09-25 10:35:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|483
1758796800000|2025-09-25 10:40:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|665
1758797100000|2025-09-25 10:45:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|182
1758797400000|2025-09-25 10:50:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|365
1758797700000|2025-09-25 10:55:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|270
1758798000000|2025-09-25 11:00:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|1914
1758798300000|2025-09-25 11:05:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|1120
1758798600000|2025-09-25 11:10:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|534
1758798900000|2025-09-25 11:15:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|538
1758799200000|2025-09-25 11:20:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|2661
1758799500000|2025-09-25 11:25:00|||||||||243
1758799800000|2025-09-25 11:30:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|1217
1758800100000|2025-09-25 11:35:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|685
1758800400000|2025-09-25 11:40:00|||||||||538
1758800700000|2025-09-25 11:45:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|3275
1758801000000|2025-09-25 11:50:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|757
1758801300000|2025-09-25 11:55:00|10418.8|10416.8|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|7197
1758801600000|2025-09-25 12:00:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|3180
1758801900000|2025-09-25 12:05:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|2555
1758802200000|2025-09-25 12:10:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|1318
1758802500000|2025-09-25 12:15:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|369
1758802800000|2025-09-25 12:20:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|3036
1758803100000|2025-09-25 12:25:00|10418.4|10416.4|10419.2|10417.2|10419.2|10417.2|10418|10416|4562
1758803400000|2025-09-25 12:30:00|10416.8|10414.8|10412.9|10410.9|10417.4|10415.4|10412.1|10410.1|19398
1758803700000|2025-09-25 12:35:00|10413.3|10411.3|10411.4|10409.4|10413.3|10411.3|10411.4|10409.4|11015
1758804000000|2025-09-25 12:40:00|10411|10409|10409.8|10407.8|10411.4|10409.4|10409.4|10407.4|16017
1758804300000|2025-09-25 12:45:00|10410.2|10408.2|10410.2|10408.2|10411|10409|10409.8|10407.8|13802
1758804600000|2025-09-25 12:50:00|10409.8|10407.8|10409.4|10407.4|10410.2|10408.2|10408.6|10406.6|5091
1758804900000|2025-09-25 12:55:00|10409|10407|10411|10409|10411.4|10409.4|10409|10407|8680
1758805200000|2025-09-25 13:00:00|10411.4|10409.4|10412.1|10410.1|10412.1|10410.1|10411|10409|8664
1758805500000|2025-09-25 13:05:00|10411.7|10409.7|10412.9|10410.9|10413.3|10411.3|10411.7|10409.7|7104
1758805800000|2025-09-25 13:10:00|10412.5|10410.5|10414.5|10412.5|10414.9|10412.9|10412.5|10410.5|10370
1758806100000|2025-09-25 13:15:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|3065
1758806400000|2025-09-25 13:20:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|3130
1758806700000|2025-09-25 13:25:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|2769
1758807000000|2025-09-25 13:30:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10413.7|10411.7|6017
1758807300000|2025-09-25 13:35:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|3442
1758807600000|2025-09-25 13:40:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|2244
1758807900000|2025-09-25 13:45:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.5|10410.5|3412
1758808200000|2025-09-25 13:50:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|1320
1758808500000|2025-09-25 13:55:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.4|10409.4|3036
1758808800000|2025-09-25 14:00:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|5803
1758809100000|2025-09-25 14:05:00|10411.4|10409.4|10412.5|10410.5|10412.9|10410.9|10411.4|10409.4|4287
1758809400000|2025-09-25 14:10:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|701
1758809700000|2025-09-25 14:15:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1535
1758810000000|2025-09-25 14:20:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1124
1758810300000|2025-09-25 14:25:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|2124
1758810600000|2025-09-25 14:30:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|1257
1758810900000|2025-09-25 14:35:00|10411.5|10409.5|10411.7|10409.7|10411.7|10409.7|10411|10409|2755
1758811200000|2025-09-25 14:40:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|644
1758811500000|2025-09-25 14:45:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|1969
1758811800000|2025-09-25 14:50:00|10411.4|10409.4|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|2589
1758812100000|2025-09-25 14:55:00|10412.1|10410.1|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|4437
1758812400000|2025-09-25 15:00:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|4355
1758812700000|2025-09-25 15:05:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|5807
1758813000000|2025-09-25 15:10:00|10411|10409|10411|10409|10411|10409|10411|10409|890
1758813300000|2025-09-25 15:15:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.2|10408.2|791
1758813600000|2025-09-25 15:20:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|2618
1758813900000|2025-09-25 15:25:00|10410.6|10408.6|10409.8|10407.8|10410.6|10408.6|10409.8|10407.8|734
1758814200000|2025-09-25 15:30:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|2844
1758814500000|2025-09-25 15:35:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|643
1758814800000|2025-09-25 15:40:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|2545
1758815100000|2025-09-25 15:45:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|1048
1758815400000|2025-09-25 15:50:00|10411|10409|10411|10409|10411|10409|10411|10409|1426
1758815700000|2025-09-25 15:55:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|996
1758816000000|2025-09-25 16:00:00|10411.7|10409.7|10411|10409|10411.7|10409.7|10411|10409|1815
1758816300000|2025-09-25 16:05:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|1116
1758816600000|2025-09-25 16:10:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|1621
1758816900000|2025-09-25 16:15:00|10411.7|10409.7|10411|10409|10412.1|10410.1|10410.6|10408.6|8664
1758817200000|2025-09-25 16:20:00|10411.4|10409.4|10412.1|10410.1|10412.1|10410.1|10411|10409|3294
1758817500000|2025-09-25 16:25:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|1370
1758817800000|2025-09-25 16:30:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|2575
1758818100000|2025-09-25 16:35:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|607
1758818400000|2025-09-25 16:40:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|449
1758818700000|2025-09-25 16:45:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|1723
1758819000000|2025-09-25 16:50:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|2375
1758819300000|2025-09-25 16:55:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|4591
1758819600000|2025-09-25 17:00:00|10412.1|10410.1|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|2906
1758819900000|2025-09-25 17:05:00|10411.7|10409.7|10411|10409|10411.7|10409.7|10411|10409|3097
1758820200000|2025-09-25 17:10:00|10411.4|10409.4|10411.4|10409.4|10412.1|10410.1|10411|10409|9126
1758820500000|2025-09-25 17:15:00|10411.7|10409.7|10410.6|10408.6|10411.7|10409.7|10410.6|10408.6|1937
1758820800000|2025-09-25 17:20:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|401
1758821100000|2025-09-25 17:25:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|1188
1758821400000|2025-09-25 17:30:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409|10407|5409
1758821700000|2025-09-25 17:35:00|10409|10407|10408.6|10406.6|10409|10407|10408.6|10406.6|2098
1758822000000|2025-09-25 17:40:00|10409|10407|10409.8|10407.8|10409.8|10407.8|10409|10407|2036
1758822300000|2025-09-25 17:45:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|2103
1758822600000|2025-09-25 17:50:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|5064
1758822900000|2025-09-25 17:55:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|1514
1758823200000|2025-09-25 18:00:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|1076
1758823500000|2025-09-25 18:05:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|4116
1758823800000|2025-09-25 18:10:00|10411.7|10409.7|10409.8|10407.8|10411.7|10409.7|10409.4|10407.4|5671
1758824100000|2025-09-25 18:15:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10409|10407|1272
1758824400000|2025-09-25 18:20:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|946
1758824700000|2025-09-25 18:25:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|778
1758825000000|2025-09-25 18:30:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409|10407|3871
1758825300000|2025-09-25 18:35:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|1740
1758825600000|2025-09-25 18:40:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|3665
1758825900000|2025-09-25 18:45:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|2131
1758826200000|2025-09-25 18:50:00|10410.2|10408.2|10410.6|10408.6|10411|10409|10409.8|10407.8|4430
1758826500000|2025-09-25 18:55:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|4499
1758826800000|2025-09-25 19:00:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|3113
1758827100000|2025-09-25 19:05:00|10409.6|10407.6|10410.2|10408.2|10410.2|10408.2|10409.4|10407.4|724
1758827400000|2025-09-25 19:10:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|792
1758827700000|2025-09-25 19:15:00|||||||||357
1758828000000|2025-09-25 19:20:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|2652
1758828300000|2025-09-25 19:25:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|964
1758828600000|2025-09-25 19:30:00|10410|10408|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|650
1758828900000|2025-09-25 19:35:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|2956
1758829200000|2025-09-25 19:40:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|779
1758829500000|2025-09-25 19:45:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|1316
1758829800000|2025-09-25 19:50:00|||||||||327
1758830100000|2025-09-25 19:55:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|4324
1758830400000|2025-09-25 20:00:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|2148
1758830700000|2025-09-25 20:05:00|||||||||1837
1758831000000|2025-09-25 20:10:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|3294
1758831300000|2025-09-25 20:15:00|10411|10409|10411|10409|10411|10409|10410.6|10408.6|2561
1758831600000|2025-09-25 20:20:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|1681
1758831900000|2025-09-25 20:25:00|||||||||173
1758832200000|2025-09-25 20:30:00|||||||||485
1758832500000|2025-09-25 20:35:00|||||||||677
1758832800000|2025-09-25 20:40:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|1960
1758833100000|2025-09-25 20:45:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|1413
1758833400000|2025-09-25 20:50:00|10411|10409|10411|10409|10411|10409|10411|10409|1408
1758833700000|2025-09-25 20:55:00|||||||||967
1758837600000|2025-09-25 22:00:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411|10409|943
1758837900000|2025-09-25 22:05:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|249
1758838200000|2025-09-25 22:10:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|55
1758838500000|2025-09-25 22:15:00|||||||||19
1758838800000|2025-09-25 22:20:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|530
1758839100000|2025-09-25 22:25:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|355
1758839400000|2025-09-25 22:30:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|170
1758839700000|2025-09-25 22:35:00|||||||||1
1758840000000|2025-09-25 22:40:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|213
1758840300000|2025-09-25 22:45:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|127
1758840600000|2025-09-25 22:50:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|185
1758840900000|2025-09-25 22:55:00|10411.9|10409.9|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|318
1758841200000|2025-09-25 23:00:00|||||||||75
1758841500000|2025-09-25 23:05:00|||||||||136
1758841800000|2025-09-25 23:10:00|||||||||30
1758842400000|2025-09-25 23:20:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|146
1758842700000|2025-09-25 23:25:00|||||||||2
1758843000000|2025-09-25 23:30:00|||||||||56
1758843300000|2025-09-25 23:35:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|270
1758843600000|2025-09-25 23:40:00|||||||||962
1758843900000|2025-09-25 23:45:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|412
1758844200000|2025-09-25 23:50:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|164
1758844500000|2025-09-25 23:55:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|338
1758844800000|2025-09-26 00:00:00|10411.9|10409.9|10411.4|10409.4|10411.9|10409.9|10411.4|10409.4|592
1758845100000|2025-09-26 00:05:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|243
1758845400000|2025-09-26 00:10:00|10410.8|10408.8|10411|10409|10411.4|10409.4|10410.6|10408.6|1578
1758845700000|2025-09-26 00:15:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|401
1758846000000|2025-09-26 00:20:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|33
1758846300000|2025-09-26 00:25:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|213
1758846600000|2025-09-26 00:30:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|361
1758846900000|2025-09-26 00:35:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|475
1758847200000|2025-09-26 00:40:00|10410.8|10408.8|10411|10409|10411|10409|10410.8|10408.8|178
1758847500000|2025-09-26 00:45:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|143
1758847800000|2025-09-26 00:50:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|34
1758848100000|2025-09-26 00:55:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|454
1758848400000|2025-09-26 01:00:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|623
1758848700000|2025-09-26 01:05:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|938
1758849000000|2025-09-26 01:10:00|||||||||55
1758849300000|2025-09-26 01:15:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|122
1758849600000|2025-09-26 01:20:00|||||||||44
1758849900000|2025-09-26 01:25:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|185
1758850200000|2025-09-26 01:30:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|346
1758850500000|2025-09-26 01:35:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|644
1758851100000|2025-09-26 01:45:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|253
1758851400000|2025-09-26 01:50:00|10411.5|10409.5|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|1680
1758851700000|2025-09-26 01:55:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|205
1758852000000|2025-09-26 02:00:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|63
1758852300000|2025-09-26 02:05:00|||||||||489
1758852900000|2025-09-26 02:15:00|||||||||30
1758853200000|2025-09-26 02:20:00|||||||||3
1758853500000|2025-09-26 02:25:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|91
1758853800000|2025-09-26 02:30:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|140
1758854100000|2025-09-26 02:35:00|||||||||2
1758854400000|2025-09-26 02:40:00|||||||||1
1758854700000|2025-09-26 02:45:00|||||||||2
1758855600000|2025-09-26 03:00:00|||||||||18
1758856200000|2025-09-26 03:10:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|917
1758856500000|2025-09-26 03:15:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|591
1758856800000|2025-09-26 03:20:00|||||||||22
1758857100000|2025-09-26 03:25:00|||||||||15
1758857400000|2025-09-26 03:30:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|181
1758857700000|2025-09-26 03:35:00|||||||||33
1758858000000|2025-09-26 03:40:00|||||||||197
1758858300000|2025-09-26 03:45:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|597
1758858600000|2025-09-26 03:50:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|357
1758858900000|2025-09-26 03:55:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|63
1758859200000|2025-09-26 04:00:00|||||||||52
1758859500000|2025-09-26 04:05:00|||||||||619
1758859800000|2025-09-26 04:10:00|||||||||71
1758860100000|2025-09-26 04:15:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|150
1758860400000|2025-09-26 04:20:00|||||||||6
1758860700000|2025-09-26 04:25:00|||||||||54
1758861000000|2025-09-26 04:30:00|||||||||10
1758861300000|2025-09-26 04:35:00|||||||||68
1758861600000|2025-09-26 04:40:00|||||||||5
1758862200000|2025-09-26 04:50:00|||||||||2
1758862800000|2025-09-26 05:00:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.5|10409.5|767
1758863100000|2025-09-26 05:05:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|39
1758863400000|2025-09-26 05:10:00|||||||||12
1758863700000|2025-09-26 05:15:00|10411|10409|10411|10409|10411|10409|10411|10409|542
1758864000000|2025-09-26 05:20:00|||||||||437
1758864300000|2025-09-26 05:25:00|||||||||4
1758864900000|2025-09-26 05:35:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|318
1758865200000|2025-09-26 05:40:00|10411|10409|10410.6|10408.6|10411|10409|10410.6|10408.6|957
1758865500000|2025-09-26 05:45:00|||||||||50
1758865800000|2025-09-26 05:50:00|||||||||5
1758866100000|2025-09-26 05:55:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|331
1758866400000|2025-09-26 06:00:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|394
1758866700000|2025-09-26 06:05:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|936
1758867000000|2025-09-26 06:10:00|10411|10409|10411|10409|10411|10409|10411|10409|83
1758867300000|2025-09-26 06:15:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411|10409|703
1758867600000|2025-09-26 06:20:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|613
1758867900000|2025-09-26 06:25:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|526
1758868200000|2025-09-26 06:30:00|||||||||50
1758868500000|2025-09-26 06:35:00|10411|10409|10411|10409|10411|10409|10411|10409|410
1758868800000|2025-09-26 06:40:00|||||||||99
1758869100000|2025-09-26 06:45:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|853
1758869400000|2025-09-26 06:50:00|10411|10409|10411|10409|10411|10409|10411|10409|743
1758869700000|2025-09-26 06:55:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|964
1758870000000|2025-09-26 07:00:00|10410.6|10408.6|10409.8|10407.8|10410.6|10408.6|10409.8|10407.8|1627
1758870300000|2025-09-26 07:05:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|594
1758870600000|2025-09-26 07:10:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|565
1758870900000|2025-09-26 07:15:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|55
1758871200000|2025-09-26 07:20:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|679
1758871500000|2025-09-26 07:25:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|581
1758871800000|2025-09-26 07:30:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|597
1758872100000|2025-09-26 07:35:00|||||||||454
1758872400000|2025-09-26 07:40:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|933
1758872700000|2025-09-26 07:45:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|1039
1758873000000|2025-09-26 07:50:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|680
1758873300000|2025-09-26 07:55:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|1808
1758873600000|2025-09-26 08:00:00|10411|10409|10410.6|10408.6|10411|10409|10410.6|10408.6|545
1758873900000|2025-09-26 08:05:00|10411|10409|10410.6|10408.6|10411|10409|10410.6|10408.6|1829
1758874200000|2025-09-26 08:10:00|||||||||160
1758874500000|2025-09-26 08:15:00|10410.8|10408.8|10411|10409|10411|10409|10410.6|10408.6|1148
1758874800000|2025-09-26 08:20:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|1002
1758875100000|2025-09-26 08:25:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411|10409|285
1758875400000|2025-09-26 08:30:00|||||||||3
1758875700000|2025-09-26 08:35:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|442
1758876000000|2025-09-26 08:40:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|108
1758876300000|2025-09-26 08:45:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|1853
1758876600000|2025-09-26 08:50:00|||||||||264
1758876900000|2025-09-26 08:55:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|1024
1758877200000|2025-09-26 09:00:00|10411|10409|10411|10409|10411|10409|10410.6|10408.6|981
1758877500000|2025-09-26 09:05:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|304
1758877800000|2025-09-26 09:10:00|||||||||104
1758878100000|2025-09-26 09:15:00|||||||||299
1758878400000|2025-09-26 09:20:00|10410.2|10408.2|10411|10409|10411|10409|10410.2|10408.2|673
1758878700000|2025-09-26 09:25:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|93
1758879000000|2025-09-26 09:30:00|10411|10409|10411|10409|10411|10409|10411|10409|255
1758879300000|2025-09-26 09:35:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|770
1758879600000|2025-09-26 09:40:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|460
1758879900000|2025-09-26 09:45:00|10411|10409|10411|10409|10411|10409|10411|10409|206
1758880200000|2025-09-26 09:50:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|421
1758880500000|2025-09-26 09:55:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|1844
1758880800000|2025-09-26 10:00:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10411.2|10409.2|1058
1758881100000|2025-09-26 10:05:00|10411|10409|10411|10409|10411|10409|10411|10409|478
1758881400000|2025-09-26 10:10:00|||||||||57
1758881700000|2025-09-26 10:15:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|513
1758882000000|2025-09-26 10:20:00|10410.4|10408.4|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|1293
1758882300000|2025-09-26 10:25:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|257
1758882600000|2025-09-26 10:30:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|459
1758882900000|2025-09-26 10:35:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|807
1758883200000|2025-09-26 10:40:00|||||||||43
1758883500000|2025-09-26 10:45:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|56
1758883800000|2025-09-26 10:50:00|10411|10409|10411|10409|10411|10409|10410.6|10408.6|791
1758884100000|2025-09-26 10:55:00|||||||||33
1758884400000|2025-09-26 11:00:00|10410.6|10408.6|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|1548
1758884700000|2025-09-26 11:05:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|1618
1758885000000|2025-09-26 11:10:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|205
1758885300000|2025-09-26 11:15:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10411|10409|215
1758885600000|2025-09-26 11:20:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10411|10409|219
1758885900000|2025-09-26 11:25:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.4|10409.4|3463
1758886200000|2025-09-26 11:30:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|1895
1758886500000|2025-09-26 11:35:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|1124
1758886800000|2025-09-26 11:40:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|1199
1758887100000|2025-09-26 11:45:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|1283
1758887400000|2025-09-26 11:50:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|1313
1758887700000|2025-09-26 11:55:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|1758
1758888000000|2025-09-26 12:00:00|10412.5|10410.5|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|2910
1758888300000|2025-09-26 12:05:00|||||||||811
1758888600000|2025-09-26 12:10:00|||||||||112
1758888900000|2025-09-26 12:15:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|1373
1758889200000|2025-09-26 12:20:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|1760
1758889500000|2025-09-26 12:25:00|10412.1|10410.1|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|5407
1758889800000|2025-09-26 12:30:00|10412.1|10410.1|10412.9|10410.9|10414.5|10412.5|10410.6|10408.6|13437
1758890100000|2025-09-26 12:35:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.5|10410.5|3837
1758890400000|2025-09-26 12:40:00|10412.5|10410.5|10413.3|10411.3|10413.5|10411.5|10412.5|10410.5|1484
1758890700000|2025-09-26 12:45:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.1|10410.1|1607
1758891000000|2025-09-26 12:50:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1143
1758891300000|2025-09-26 12:55:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|2621
1758891600000|2025-09-26 13:00:00|10412.9|10410.9|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|2557
1758891900000|2025-09-26 13:05:00|10412.1|10410.1|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|4427
1758892200000|2025-09-26 13:10:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1043
1758892500000|2025-09-26 13:15:00|10412.1|10410.1|10411.7|10409.7|10412.9|10410.9|10411.4|10409.4|1917
1758892800000|2025-09-26 13:20:00|10411.4|10409.4|10410.6|10408.6|10411.7|10409.7|10410.6|10408.6|8157
1758893100000|2025-09-26 13:25:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|4276
1758893400000|2025-09-26 13:30:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|1316
1758893700000|2025-09-26 13:35:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|1457
1758894000000|2025-09-26 13:40:00|10409.8|10407.8|10409.4|10407.4|10410.2|10408.2|10409.4|10407.4|9865
1758894300000|2025-09-26 13:45:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|2860
1758894600000|2025-09-26 13:50:00|10409|10407|10408.6|10406.6|10409|10407|10408.6|10406.6|3695
1758894900000|2025-09-26 13:55:00|10409|10407|10409.4|10407.4|10409.8|10407.8|10408.6|10406.6|4381
1758895200000|2025-09-26 14:00:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.4|10407.4|2328
1758895500000|2025-09-26 14:05:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|1612
1758895800000|2025-09-26 14:10:00|10409.8|10407.8|10409.4|10407.4|10410.2|10408.2|10409.4|10407.4|1034
1758896100000|2025-09-26 14:15:00|10409.8|10407.8|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|4251
1758896400000|2025-09-26 14:20:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|1515
1758896700000|2025-09-26 14:25:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|3080
1758897000000|2025-09-26 14:30:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411|10409|1284
1758897300000|2025-09-26 14:35:00|10411|10409|10412.5|10410.5|10412.5|10410.5|10411|10409|1515
1758897600000|2025-09-26 14:40:00|10412.1|10410.1|10413.7|10411.7|10413.7|10411.7|10412.1|10410.1|3270
1758897900000|2025-09-26 14:45:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|2478
1758898200000|2025-09-26 14:50:00|10412.5|10410.5|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|1457
1758898500000|2025-09-26 14:55:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411|10409|2109
1758898800000|2025-09-26 15:00:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|918
1758899100000|2025-09-26 15:05:00|10410.6|10408.6|10410.2|10408.2|10411|10409|10410.2|10408.2|4788
1758899400000|2025-09-26 15:10:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|2306
1758899700000|2025-09-26 15:15:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|820
1758900000000|2025-09-26 15:20:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|1050
1758900300000|2025-09-26 15:25:00|10409.8|10407.8|10411|10409|10411|10409|10409.4|10407.4|3416
1758900600000|2025-09-26 15:30:00|10410.6|10408.6|10411|10409|10411.4|10409.4|10410.6|10408.6|2059
1758900900000|2025-09-26 15:35:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.2|10408.2|3986
1758901200000|2025-09-26 15:40:00|10410.2|10408.2|10411|10409|10411|10409|10410.2|10408.2|1210
1758901500000|2025-09-26 15:45:00|10410.6|10408.6|10410.2|10408.2|10411|10409|10410.2|10408.2|1612
1758901800000|2025-09-26 15:50:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|1283
1758902100000|2025-09-26 15:55:00|||||||||216
1758902400000|2025-09-26 16:00:00|10410.6|10408.6|10410.2|10408.2|10411|10409|10410.2|10408.2|2230
1758902700000|2025-09-26 16:05:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|594
1758903000000|2025-09-26 16:10:00|10409.8|10407.8|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|1367
1758903300000|2025-09-26 16:15:00|10410.6|10408.6|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|6171
1758903600000|2025-09-26 16:20:00|10411|10409|10410.2|10408.2|10411|10409|10409.8|10407.8|3525
1758903900000|2025-09-26 16:25:00|10409.8|10407.8|10411|10409|10411.4|10409.4|10409.8|10407.8|2845
1758904200000|2025-09-26 16:30:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|1228
1758904500000|2025-09-26 16:35:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|970
1758904800000|2025-09-26 16:40:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|1776
1758905100000|2025-09-26 16:45:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|1604
1758905400000|2025-09-26 16:50:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1280
1758905700000|2025-09-26 16:55:00|10412.1|10410.1|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|1694
1758906000000|2025-09-26 17:00:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|1685
1758906300000|2025-09-26 17:05:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|1421
1758906600000|2025-09-26 17:10:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|1357
1758906900000|2025-09-26 17:15:00|||||||||1131
1758907200000|2025-09-26 17:20:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1349
1758907500000|2025-09-26 17:25:00|10412.7|10410.7|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|1370
1758907800000|2025-09-26 17:30:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|891
1758908100000|2025-09-26 17:35:00|||||||||425
1758908400000|2025-09-26 17:40:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|94
1758908700000|2025-09-26 17:45:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|1038
1758909000000|2025-09-26 17:50:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|357
1758909300000|2025-09-26 17:55:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|304
1758909600000|2025-09-26 18:00:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|967
1758909900000|2025-09-26 18:05:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|300
1758910200000|2025-09-26 18:10:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|299
1758910500000|2025-09-26 18:15:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|352
1758910800000|2025-09-26 18:20:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|1305
1758911100000|2025-09-26 18:25:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|1748
1758911400000|2025-09-26 18:30:00|10412.5|10410.5|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|453
1758911700000|2025-09-26 18:35:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|620
1758912000000|2025-09-26 18:40:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|269
1758912300000|2025-09-26 18:45:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|738
1758912600000|2025-09-26 18:50:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|1560
1758912900000|2025-09-26 18:55:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|5958
1758913200000|2025-09-26 19:00:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|899
1758913500000|2025-09-26 19:05:00|||||||||104
1758913800000|2025-09-26 19:10:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|564
1758914100000|2025-09-26 19:15:00|||||||||280
1758914400000|2025-09-26 19:20:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|428
1758914700000|2025-09-26 19:25:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|2492
1758915000000|2025-09-26 19:30:00|||||||||544
1758915300000|2025-09-26 19:35:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|682
1758915600000|2025-09-26 19:40:00|||||||||1401
1758915900000|2025-09-26 19:45:00|||||||||97
1758916200000|2025-09-26 19:50:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|133
1758916500000|2025-09-26 19:55:00|10412.5|10410.5|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|1693
1758916800000|2025-09-26 20:00:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|2632
1758917100000|2025-09-26 20:05:00|||||||||1094
1758917400000|2025-09-26 20:10:00|||||||||226
1758917700000|2025-09-26 20:15:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|118
1758918000000|2025-09-26 20:20:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|180
1758918300000|2025-09-26 20:25:00|10413.1|10411.1|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|612
1758918600000|2025-09-26 20:30:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1467
1758918900000|2025-09-26 20:35:00|10412.9|10410.9|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|634
1758919200000|2025-09-26 20:40:00|||||||||776
1758919500000|2025-09-26 20:45:00|||||||||789
1758919800000|2025-09-26 20:50:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|2449
1758920100000|2025-09-26 20:55:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|3057
1759096800000|2025-09-28 22:00:00|10412.9|10410.9|10414.1|10412.1|10414.9|10412.9|10412.9|10410.9|970
1759097100000|2025-09-28 22:05:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|714
1759097400000|2025-09-28 22:10:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|129
1759098000000|2025-09-28 22:20:00|||||||||165
1759098600000|2025-09-28 22:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|508
1759098900000|2025-09-28 22:35:00|||||||||732
1759099200000|2025-09-28 22:40:00|||||||||365
1759099500000|2025-09-28 22:45:00|10414.3|10412.3|10414.1|10412.1|10414.3|10412.3|10414.1|10412.1|164
1759099800000|2025-09-28 22:50:00|||||||||127
1759100400000|2025-09-28 23:00:00|||||||||286
1759100700000|2025-09-28 23:05:00|||||||||102
1759101000000|2025-09-28 23:10:00|10414.3|10412.3|10414.1|10412.1|10414.3|10412.3|10414.1|10412.1|159
1759101300000|2025-09-28 23:15:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|57
1759101600000|2025-09-28 23:20:00|||||||||11
1759101900000|2025-09-28 23:25:00|||||||||4
1759102200000|2025-09-28 23:30:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|566
1759102500000|2025-09-28 23:35:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|229
1759102800000|2025-09-28 23:40:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|25
1759103100000|2025-09-28 23:45:00|||||||||7
1759103400000|2025-09-28 23:50:00|||||||||9
1759103700000|2025-09-28 23:55:00|||||||||17
1759104000000|2025-09-29 00:00:00|||||||||28
1759104300000|2025-09-29 00:05:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|118
1759104600000|2025-09-29 00:10:00|||||||||128
1759104900000|2025-09-29 00:15:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|296
1759105200000|2025-09-29 00:20:00|||||||||266
1759105500000|2025-09-29 00:25:00|||||||||3
1759105800000|2025-09-29 00:30:00|||||||||128
1759106100000|2025-09-29 00:35:00|||||||||75
1759106400000|2025-09-29 00:40:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|75
1759106700000|2025-09-29 00:45:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|754
1759107300000|2025-09-29 00:55:00|||||||||16
1759107600000|2025-09-29 01:00:00|||||||||3
1759107900000|2025-09-29 01:05:00|||||||||15
1759108200000|2025-09-29 01:10:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|152
1759108500000|2025-09-29 01:15:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|412
1759108800000|2025-09-29 01:20:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|226
1759109100000|2025-09-29 01:25:00|||||||||461
1759109400000|2025-09-29 01:30:00|||||||||1097
1759110000000|2025-09-29 01:40:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|244
1759110300000|2025-09-29 01:45:00|||||||||7
1759110600000|2025-09-29 01:50:00|||||||||120
1759110900000|2025-09-29 01:55:00|||||||||9
1759111200000|2025-09-29 02:00:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|282
1759111500000|2025-09-29 02:05:00|||||||||2
1759111800000|2025-09-29 02:10:00|10414.7|10412.7|10414.5|10412.5|10414.7|10412.7|10414.5|10412.5|224
1759112100000|2025-09-29 02:15:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|69
1759112400000|2025-09-29 02:20:00|10414.9|10412.9|10414.7|10412.7|10414.9|10412.9|10414.5|10412.5|170
1759112700000|2025-09-29 02:25:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|10
1759113000000|2025-09-29 02:30:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|221
1759113300000|2025-09-29 02:35:00|||||||||169
1759114800000|2025-09-29 03:00:00|||||||||209
1759115400000|2025-09-29 03:10:00|||||||||6
1759115700000|2025-09-29 03:15:00|||||||||4
1759116000000|2025-09-29 03:20:00|||||||||2
1759116900000|2025-09-29 03:35:00|||||||||4
1759117200000|2025-09-29 03:40:00|||||||||1
1759117500000|2025-09-29 03:45:00|||||||||59
1759117800000|2025-09-29 03:50:00|||||||||263
1759118100000|2025-09-29 03:55:00|||||||||3
1759119000000|2025-09-29 04:10:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|268
1759119300000|2025-09-29 04:15:00|||||||||82
1759119600000|2025-09-29 04:20:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|221
1759119900000|2025-09-29 04:25:00|||||||||9
1759120200000|2025-09-29 04:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|27
1759120500000|2025-09-29 04:35:00|||||||||4
1759120800000|2025-09-29 04:40:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|243
1759121100000|2025-09-29 04:45:00|||||||||57
1759121400000|2025-09-29 04:50:00|||||||||105
1759121700000|2025-09-29 04:55:00|||||||||15
1759122000000|2025-09-29 05:00:00|||||||||45
1759122300000|2025-09-29 05:05:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|264
1759122600000|2025-09-29 05:10:00|||||||||15
1759123200000|2025-09-29 05:20:00|||||||||1
1759123800000|2025-09-29 05:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|58
1759124100000|2025-09-29 05:35:00|||||||||1
1759124400000|2025-09-29 05:40:00|||||||||1
1759124700000|2025-09-29 05:45:00|||||||||4
1759125300000|2025-09-29 05:55:00|||||||||163
1759125600000|2025-09-29 06:00:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|201
1759125900000|2025-09-29 06:05:00|||||||||181
1759126200000|2025-09-29 06:10:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|556
1759126500000|2025-09-29 06:15:00|||||||||618
1759126800000|2025-09-29 06:20:00|||||||||127
1759127100000|2025-09-29 06:25:00|||||||||7
1759127400000|2025-09-29 06:30:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|256
1759127700000|2025-09-29 06:35:00|||||||||133
1759128000000|2025-09-29 06:40:00|||||||||123
1759128300000|2025-09-29 06:45:00|||||||||72
1759128600000|2025-09-29 06:50:00|||||||||420
1759128900000|2025-09-29 06:55:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|73
1759129200000|2025-09-29 07:00:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10415.3|10413.3|2184
1759129500000|2025-09-29 07:05:00|||||||||205
1759129800000|2025-09-29 07:10:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|346
1759130100000|2025-09-29 07:15:00|||||||||5
1759130400000|2025-09-29 07:20:00|||||||||100
1759130700000|2025-09-29 07:25:00|||||||||49
1759131000000|2025-09-29 07:30:00|||||||||373
1759131300000|2025-09-29 07:35:00|||||||||39
1759131600000|2025-09-29 07:40:00|||||||||136
1759131900000|2025-09-29 07:45:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|2043
1759132200000|2025-09-29 07:50:00|||||||||172
1759132500000|2025-09-29 07:55:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|475
1759132800000|2025-09-29 08:00:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|189
1759133100000|2025-09-29 08:05:00|||||||||243
1759133400000|2025-09-29 08:10:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|766
1759133700000|2025-09-29 08:15:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|280
1759134000000|2025-09-29 08:20:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|320
1759134300000|2025-09-29 08:25:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|289
1759134600000|2025-09-29 08:30:00|||||||||92
1759134900000|2025-09-29 08:35:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|383
1759135200000|2025-09-29 08:40:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1634
1759135500000|2025-09-29 08:45:00|||||||||662
1759135800000|2025-09-29 08:50:00|||||||||100
1759136100000|2025-09-29 08:55:00|||||||||3
1759136700000|2025-09-29 09:05:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|2014
1759137000000|2025-09-29 09:10:00|||||||||140
1759137300000|2025-09-29 09:15:00|||||||||948
1759137600000|2025-09-29 09:20:00|||||||||75
1759137900000|2025-09-29 09:25:00|||||||||14
1759138200000|2025-09-29 09:30:00|||||||||221
1759138500000|2025-09-29 09:35:00|||||||||329
1759138800000|2025-09-29 09:40:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|413
1759139100000|2025-09-29 09:45:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|188
1759139400000|2025-09-29 09:50:00|||||||||432
1759139700000|2025-09-29 09:55:00|||||||||3
1759140000000|2025-09-29 10:00:00|||||||||1037
1759140300000|2025-09-29 10:05:00|||||||||224
1759140600000|2025-09-29 10:10:00|||||||||40
1759140900000|2025-09-29 10:15:00|||||||||23
1759141200000|2025-09-29 10:20:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|920
1759141500000|2025-09-29 10:25:00|||||||||162
1759141800000|2025-09-29 10:30:00|10416|10414|10416|10414|10416|10414|10416|10414|2507
1759142100000|2025-09-29 10:35:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|2522
1759142400000|2025-09-29 10:40:00|||||||||32
1759142700000|2025-09-29 10:45:00|||||||||10
1759143000000|2025-09-29 10:50:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|3309
1759143300000|2025-09-29 10:55:00|||||||||1
1759143600000|2025-09-29 11:00:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|578
1759143900000|2025-09-29 11:05:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|644
1759144200000|2025-09-29 11:10:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|2799
1759144500000|2025-09-29 11:15:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|275
1759144800000|2025-09-29 11:20:00|10415.8|10413.8|10416|10414|10416|10414|10415.8|10413.8|53
1759145100000|2025-09-29 11:25:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1508
1759145400000|2025-09-29 11:30:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|484
1759145700000|2025-09-29 11:35:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|1217
1759146000000|2025-09-29 11:40:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|1974
1759146300000|2025-09-29 11:45:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|335
1759146600000|2025-09-29 11:50:00|10416|10414|10416|10414|10416|10414|10416|10414|487
1759146900000|2025-09-29 11:55:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|694
1759147200000|2025-09-29 12:00:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10415.6|10413.6|1878
1759147500000|2025-09-29 12:05:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|1254
1759147800000|2025-09-29 12:10:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|974
1759148100000|2025-09-29 12:15:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1137
1759148400000|2025-09-29 12:20:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|6478
1759148700000|2025-09-29 12:25:00|||||||||371
1759149000000|2025-09-29 12:30:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1253
1759149300000|2025-09-29 12:35:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|5128
1759149600000|2025-09-29 12:40:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1655
1759149900000|2025-09-29 12:45:00|10414.1|10412.1|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|2080
1759150200000|2025-09-29 12:50:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|702
1759150500000|2025-09-29 12:55:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|1374
1759150800000|2025-09-29 13:00:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|2253
1759151100000|2025-09-29 13:05:00|10413.7|10411.7|10413.3|10411.3|10414.1|10412.1|10413.3|10411.3|6655
1759151400000|2025-09-29 13:10:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.5|10410.5|807
1759151700000|2025-09-29 13:15:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|1060
1759152000000|2025-09-29 13:20:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|989
1759152300000|2025-09-29 13:25:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|2228
1759152600000|2025-09-29 13:30:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|6912
1759152900000|2025-09-29 13:35:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1509
1759153200000|2025-09-29 13:40:00|10414.9|10412.9|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|2839
1759153500000|2025-09-29 13:45:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|1507
1759153800000|2025-09-29 13:50:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10414.9|10412.9|1304
1759154100000|2025-09-29 13:55:00|10416|10414|10415.3|10413.3|10416|10414|10415.3|10413.3|3322
1759154400000|2025-09-29 14:00:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|1726
1759154700000|2025-09-29 14:05:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|2839
1759155000000|2025-09-29 14:10:00|||||||||737
1759155300000|2025-09-29 14:15:00|10416|10414|10415.6|10413.6|10416|10414|10415.3|10413.3|688
1759155600000|2025-09-29 14:20:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|255
1759155900000|2025-09-29 14:25:00|||||||||1047
1759156200000|2025-09-29 14:30:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|981
1759156500000|2025-09-29 14:35:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|3551
1759156800000|2025-09-29 14:40:00|||||||||570
1759157100000|2025-09-29 14:45:00|10416|10414|10416|10414|10416|10414|10416|10414|489
1759157400000|2025-09-29 14:50:00|||||||||331
1759157700000|2025-09-29 14:55:00|10416.2|10414.2|10416.4|10414.4|10416.4|10414.4|10416|10414|525
1759158000000|2025-09-29 15:00:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|1778
1759158300000|2025-09-29 15:05:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|294
1759158600000|2025-09-29 15:10:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|1476
1759158900000|2025-09-29 15:15:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|1195
1759159200000|2025-09-29 15:20:00|10417.2|10415.2|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|2278
1759159500000|2025-09-29 15:25:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|651
1759159800000|2025-09-29 15:30:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|210
1759160100000|2025-09-29 15:35:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|784
1759160400000|2025-09-29 15:40:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|678
1759160700000|2025-09-29 15:45:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|1820
1759161000000|2025-09-29 15:50:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|412
1759161300000|2025-09-29 15:55:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|5680
1759161600000|2025-09-29 16:00:00|||||||||1279
1759161900000|2025-09-29 16:05:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1128
1759162200000|2025-09-29 16:10:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|771
1759162500000|2025-09-29 16:15:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1329
1759162800000|2025-09-29 16:20:00|||||||||33
1759163100000|2025-09-29 16:25:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|821
1759163400000|2025-09-29 16:30:00|||||||||205
1759163700000|2025-09-29 16:35:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|748
1759164000000|2025-09-29 16:40:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|703
1759164300000|2025-09-29 16:45:00|10417|10415|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|1251
1759164600000|2025-09-29 16:50:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|672
1759164900000|2025-09-29 16:55:00|||||||||52
1759165200000|2025-09-29 17:00:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|1970
1759165500000|2025-09-29 17:05:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|497
1759165800000|2025-09-29 17:10:00|||||||||720
1759166100000|2025-09-29 17:15:00|||||||||433
1759166400000|2025-09-29 17:20:00|||||||||111
1759166700000|2025-09-29 17:25:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|1308
1759167000000|2025-09-29 17:30:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|3234
1759167300000|2025-09-29 17:35:00|10416|10414|10416|10414|10416|10414|10416|10414|1093
1759167600000|2025-09-29 17:40:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|475
1759167900000|2025-09-29 17:45:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|377
1759168200000|2025-09-29 17:50:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|283
1759168500000|2025-09-29 17:55:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|579
1759168800000|2025-09-29 18:00:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|232
1759169100000|2025-09-29 18:05:00|||||||||199
1759169400000|2025-09-29 18:10:00|||||||||332
1759169700000|2025-09-29 18:15:00|||||||||898
1759170000000|2025-09-29 18:20:00|||||||||724
1759170300000|2025-09-29 18:25:00|||||||||500
1759170600000|2025-09-29 18:30:00|||||||||805
1759170900000|2025-09-29 18:35:00|||||||||741
1759171200000|2025-09-29 18:40:00|10415.8|10413.8|10415.6|10413.6|10415.8|10413.8|10415.6|10413.6|663
1759171500000|2025-09-29 18:45:00|10416|10414|10416|10414|10416|10414|10416|10414|1526
1759171800000|2025-09-29 18:50:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|1035
1759172100000|2025-09-29 18:55:00|10416|10414|10415.6|10413.6|10416|10414|10415.3|10413.3|4605
1759172400000|2025-09-29 19:00:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|868
1759172700000|2025-09-29 19:05:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|514
1759173000000|2025-09-29 19:10:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|3225
1759173300000|2025-09-29 19:15:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|1430
1759173600000|2025-09-29 19:20:00|||||||||1470
1759173900000|2025-09-29 19:25:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|1505
1759174200000|2025-09-29 19:30:00|||||||||897
1759174500000|2025-09-29 19:35:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|883
1759174800000|2025-09-29 19:40:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|988
1759175100000|2025-09-29 19:45:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|166
1759175400000|2025-09-29 19:50:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|1261
1759175700000|2025-09-29 19:55:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|1883
1759176000000|2025-09-29 20:00:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|1718
1759176300000|2025-09-29 20:05:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|142
1759176600000|2025-09-29 20:10:00|10416|10414|10416|10414|10416|10414|10416|10414|518
1759176900000|2025-09-29 20:15:00|||||||||109
1759177200000|2025-09-29 20:20:00|||||||||377
1759177500000|2025-09-29 20:25:00|||||||||142
1759177800000|2025-09-29 20:30:00|||||||||592
1759178100000|2025-09-29 20:35:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1292
1759178400000|2025-09-29 20:40:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|516
1759178700000|2025-09-29 20:45:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|2351
1759179000000|2025-09-29 20:50:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|3089
1759179300000|2025-09-29 20:55:00|||||||||1695
1759183200000|2025-09-29 22:00:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|124
1759183500000|2025-09-29 22:05:00|||||||||8
1759183800000|2025-09-29 22:10:00|||||||||250
1759184100000|2025-09-29 22:15:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|411
1759184400000|2025-09-29 22:20:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|201
1759185000000|2025-09-29 22:30:00|||||||||202
1759185600000|2025-09-29 22:40:00|||||||||32
1759186500000|2025-09-29 22:55:00|||||||||123
1759186800000|2025-09-29 23:00:00|||||||||6
1759187100000|2025-09-29 23:05:00|||||||||21
1759187700000|2025-09-29 23:15:00|||||||||1
1759188000000|2025-09-29 23:20:00|||||||||28
1759188600000|2025-09-29 23:30:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|433
1759188900000|2025-09-29 23:35:00|||||||||15
1759189200000|2025-09-29 23:40:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|114
1759189500000|2025-09-29 23:45:00|||||||||43
1759189800000|2025-09-29 23:50:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|123
1759190100000|2025-09-29 23:55:00|||||||||58
1759190400000|2025-09-30 00:00:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|252
1759190700000|2025-09-30 00:05:00|||||||||152
1759191000000|2025-09-30 00:10:00|||||||||80
1759191300000|2025-09-30 00:15:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|803
1759191600000|2025-09-30 00:20:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|466
1759191900000|2025-09-30 00:25:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|215
1759192500000|2025-09-30 00:35:00|||||||||120
1759192800000|2025-09-30 00:40:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|309
1759193100000|2025-09-30 00:45:00|||||||||51
1759193400000|2025-09-30 00:50:00|||||||||45
1759193700000|2025-09-30 00:55:00|||||||||109
1759194000000|2025-09-30 01:00:00|||||||||170
1759194300000|2025-09-30 01:05:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|411
1759194600000|2025-09-30 01:10:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|46
1759194900000|2025-09-30 01:15:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|141
1759195200000|2025-09-30 01:20:00|10417.4|10415.4|10417.2|10415.2|10417.4|10415.4|10417.2|10415.2|81
1759195500000|2025-09-30 01:25:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|399
1759195800000|2025-09-30 01:30:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|940
1759196100000|2025-09-30 01:35:00|||||||||121
1759196400000|2025-09-30 01:40:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|242
1759196700000|2025-09-30 01:45:00|||||||||1
1759197000000|2025-09-30 01:50:00|||||||||74
1759197300000|2025-09-30 01:55:00|||||||||18
1759197600000|2025-09-30 02:00:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|291
1759198200000|2025-09-30 02:10:00|||||||||1
1759198500000|2025-09-30 02:15:00|||||||||3
1759198800000|2025-09-30 02:20:00|||||||||232
1759199100000|2025-09-30 02:25:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|241
1759199400000|2025-09-30 02:30:00|||||||||1
1759200000000|2025-09-30 02:40:00|||||||||24
1759200600000|2025-09-30 02:50:00|||||||||10
1759200900000|2025-09-30 02:55:00|||||||||12
1759201200000|2025-09-30 03:00:00|10416.8|10414.8|10416.8|10414.8|10417|10415|10416.8|10414.8|132
1759201500000|2025-09-30 03:05:00|||||||||5
1759201800000|2025-09-30 03:10:00|||||||||56
1759202100000|2025-09-30 03:15:00|||||||||22
1759202400000|2025-09-30 03:20:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417|10415|166
1759202700000|2025-09-30 03:25:00|||||||||2
1759203000000|2025-09-30 03:30:00|||||||||53
1759203300000|2025-09-30 03:35:00|||||||||2
1759203600000|2025-09-30 03:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|50
1759203900000|2025-09-30 03:45:00|||||||||111
1759204200000|2025-09-30 03:50:00|||||||||502
1759204500000|2025-09-30 03:55:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|1777
1759204800000|2025-09-30 04:00:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|100
1759205100000|2025-09-30 04:05:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|15
1759205400000|2025-09-30 04:10:00|||||||||1
1759205700000|2025-09-30 04:15:00|||||||||11
1759206300000|2025-09-30 04:25:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|775
1759206600000|2025-09-30 04:30:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|1082
1759206900000|2025-09-30 04:35:00|||||||||60
1759207200000|2025-09-30 04:40:00|||||||||2
1759207500000|2025-09-30 04:45:00|||||||||163
1759208100000|2025-09-30 04:55:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|481
1759208400000|2025-09-30 05:00:00|||||||||13
1759208700000|2025-09-30 05:05:00|||||||||227
1759209000000|2025-09-30 05:10:00|||||||||182
1759209300000|2025-09-30 05:15:00|||||||||27
1759209600000|2025-09-30 05:20:00|||||||||507
1759209900000|2025-09-30 05:25:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|841
1759210200000|2025-09-30 05:30:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|511
1759210500000|2025-09-30 05:35:00|||||||||6
1759210800000|2025-09-30 05:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|137
1759211100000|2025-09-30 05:45:00|||||||||44
1759211400000|2025-09-30 05:50:00|||||||||10
1759211700000|2025-09-30 05:55:00|||||||||32
1759212000000|2025-09-30 06:00:00|||||||||237
1759212300000|2025-09-30 06:05:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|196
1759212600000|2025-09-30 06:10:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|1813
1759212900000|2025-09-30 06:15:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|1377
1759213200000|2025-09-30 06:20:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|823
1759213500000|2025-09-30 06:25:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|78
1759213800000|2025-09-30 06:30:00|||||||||111
1759214100000|2025-09-30 06:35:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|1025
1759214400000|2025-09-30 06:40:00|10419.2|10417.2|10419.6|10417.6|10419.8|10417.8|10419.2|10417.2|3487
1759214700000|2025-09-30 06:45:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|576
1759215000000|2025-09-30 06:50:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|803
1759215300000|2025-09-30 06:55:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|836
1759215600000|2025-09-30 07:00:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|803
1759215900000|2025-09-30 07:05:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|202
1759216200000|2025-09-30 07:10:00|||||||||25
1759216500000|2025-09-30 07:15:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|637
1759216800000|2025-09-30 07:20:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|202
1759217100000|2025-09-30 07:25:00|||||||||127
1759217400000|2025-09-30 07:30:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1380
1759217700000|2025-09-30 07:35:00|||||||||448
1759218000000|2025-09-30 07:40:00|||||||||79
1759218300000|2025-09-30 07:45:00|||||||||503
1759218600000|2025-09-30 07:50:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|286
1759218900000|2025-09-30 07:55:00|||||||||327
1759219200000|2025-09-30 08:00:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|1145
1759219500000|2025-09-30 08:05:00|10419.2|10417.2|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|5166
1759219800000|2025-09-30 08:10:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|523
1759220100000|2025-09-30 08:15:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|160
1759220400000|2025-09-30 08:20:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|1204
1759220700000|2025-09-30 08:25:00|||||||||215
1759221000000|2025-09-30 08:30:00|||||||||14
1759221300000|2025-09-30 08:35:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|462
1759221600000|2025-09-30 08:40:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|205
1759221900000|2025-09-30 08:45:00|||||||||24
1759222200000|2025-09-30 08:50:00|||||||||360
1759222500000|2025-09-30 08:55:00|||||||||275
1759222800000|2025-09-30 09:00:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|215
1759223100000|2025-09-30 09:05:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|441
1759223400000|2025-09-30 09:10:00|||||||||41
1759223700000|2025-09-30 09:15:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|1892
1759224000000|2025-09-30 09:20:00|||||||||576
1759224300000|2025-09-30 09:25:00|||||||||20
1759224600000|2025-09-30 09:30:00|||||||||65
1759224900000|2025-09-30 09:35:00|||||||||17
1759225200000|2025-09-30 09:40:00|||||||||265
1759225500000|2025-09-30 09:45:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|407
1759225800000|2025-09-30 09:50:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|211
1759226100000|2025-09-30 09:55:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|387
1759226400000|2025-09-30 10:00:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|138
1759226700000|2025-09-30 10:05:00|||||||||215
1759227000000|2025-09-30 10:10:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|240
1759227300000|2025-09-30 10:15:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|364
1759227600000|2025-09-30 10:20:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|356
1759227900000|2025-09-30 10:25:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|795
1759228200000|2025-09-30 10:30:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|659
1759228500000|2025-09-30 10:35:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|302
1759228800000|2025-09-30 10:40:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|410
1759229100000|2025-09-30 10:45:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|383
1759229400000|2025-09-30 10:50:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|370
1759229700000|2025-09-30 10:55:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|393
1759230000000|2025-09-30 11:00:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|431
1759230300000|2025-09-30 11:05:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|231
1759230600000|2025-09-30 11:10:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|524
1759230900000|2025-09-30 11:15:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|3167
1759231200000|2025-09-30 11:20:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|162
1759231500000|2025-09-30 11:25:00|10418.8|10416.8|10418|10416|10418.8|10416.8|10418|10416|1382
1759231800000|2025-09-30 11:30:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|919
1759232100000|2025-09-30 11:35:00|10418|10416|10418|10416|10418|10416|10418|10416|1032
1759232400000|2025-09-30 11:40:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|366
1759232700000|2025-09-30 11:45:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|279
1759233000000|2025-09-30 11:50:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|1660
1759233300000|2025-09-30 11:55:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|1274
1759233600000|2025-09-30 12:00:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|1526
1759233900000|2025-09-30 12:05:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|237
1759234200000|2025-09-30 12:10:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|836
1759234500000|2025-09-30 12:15:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|366
1759234800000|2025-09-30 12:20:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|4380
1759235100000|2025-09-30 12:25:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.5|10418.5|8116
1759235400000|2025-09-30 12:30:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|1292
1759235700000|2025-09-30 12:35:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|2168
1759236000000|2025-09-30 12:40:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|967
1759236300000|2025-09-30 12:45:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1643
1759236600000|2025-09-30 12:50:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1755
1759236900000|2025-09-30 12:55:00|10420.7|10418.7|10419.6|10417.6|10420.7|10418.7|10419.6|10417.6|6314
1759237200000|2025-09-30 13:00:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|6433
1759237500000|2025-09-30 13:05:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2240
1759237800000|2025-09-30 13:10:00|10419.8|10417.8|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|1177
1759238100000|2025-09-30 13:15:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|2962
1759238400000|2025-09-30 13:20:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|1996
1759238700000|2025-09-30 13:25:00|10420.1|10418.1|10419.2|10417.2|10420.1|10418.1|10419.2|10417.2|3262
1759239000000|2025-09-30 13:30:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1223
1759239300000|2025-09-30 13:35:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|773
1759239600000|2025-09-30 13:40:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|9670
1759239900000|2025-09-30 13:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|3301
1759240200000|2025-09-30 13:50:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|2565
1759240500000|2025-09-30 13:55:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|3414
1759240800000|2025-09-30 14:00:00|10420.5|10418.5|10421.1|10419.1|10421.1|10419.1|10418|10416|8927
1759241100000|2025-09-30 14:05:00|10421.5|10419.5|10422.7|10420.7|10422.7|10420.7|10421.5|10419.5|3768
1759241400000|2025-09-30 14:10:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|5270
1759241700000|2025-09-30 14:15:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.5|10419.5|4509
1759242000000|2025-09-30 14:20:00|10421.5|10419.5|10422.7|10420.7|10422.7|10420.7|10421.5|10419.5|5238
1759242300000|2025-09-30 14:25:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|4196
1759242600000|2025-09-30 14:30:00|10422.3|10420.3|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|1903
1759242900000|2025-09-30 14:35:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|3473
1759243200000|2025-09-30 14:40:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10421.9|10419.9|4452
1759243500000|2025-09-30 14:45:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|2864
1759243800000|2025-09-30 14:50:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1204
1759244100000|2025-09-30 14:55:00|10422.7|10420.7|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|7608
1759244400000|2025-09-30 15:00:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1319
1759244700000|2025-09-30 15:05:00|10422.7|10420.7|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|3013
1759245000000|2025-09-30 15:10:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|2742
1759245300000|2025-09-30 15:15:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|2131
1759245600000|2025-09-30 15:20:00|||||||||843
1759245900000|2025-09-30 15:25:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|2721
1759246200000|2025-09-30 15:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|2552
1759246500000|2025-09-30 15:35:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|3274
1759246800000|2025-09-30 15:40:00|10421.1|10419.1|10419.9|10417.9|10421.1|10419.1|10419.9|10417.9|2689
1759247100000|2025-09-30 15:45:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|3109
1759247400000|2025-09-30 15:50:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|1703
1759247700000|2025-09-30 15:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1917
1759248000000|2025-09-30 16:00:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|3559
1759248300000|2025-09-30 16:05:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|893
1759248600000|2025-09-30 16:10:00|||||||||252
1759248900000|2025-09-30 16:15:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|1008
1759249200000|2025-09-30 16:20:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|649
1759249500000|2025-09-30 16:25:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|2020
1759249800000|2025-09-30 16:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|221
1759250100000|2025-09-30 16:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|704
1759250400000|2025-09-30 16:40:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|901
1759250700000|2025-09-30 16:45:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|1700
1759251000000|2025-09-30 16:50:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|4765
1759251300000|2025-09-30 16:55:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1504
1759251600000|2025-09-30 17:00:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|861
1759251900000|2025-09-30 17:05:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|982
1759252200000|2025-09-30 17:10:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|1620
1759252500000|2025-09-30 17:15:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|964
1759252800000|2025-09-30 17:20:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1138
1759253100000|2025-09-30 17:25:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|955
1759253400000|2025-09-30 17:30:00|10421.9|10419.9|10420.7|10418.7|10421.9|10419.9|10420.7|10418.7|3657
1759253700000|2025-09-30 17:35:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|2467
1759254000000|2025-09-30 17:40:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|653
1759254300000|2025-09-30 17:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|3945
1759254600000|2025-09-30 17:50:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1297
1759254900000|2025-09-30 17:55:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.9|10418.9|3032
1759255200000|2025-09-30 18:00:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|2289
1759255500000|2025-09-30 18:05:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|848
1759255800000|2025-09-30 18:10:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|2542
1759256100000|2025-09-30 18:15:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|852
1759256400000|2025-09-30 18:20:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|2577
1759256700000|2025-09-30 18:25:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|914
1759257000000|2025-09-30 18:30:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|2403
1759257300000|2025-09-30 18:35:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|4758
1759257600000|2025-09-30 18:40:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1445
1759257900000|2025-09-30 18:45:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1014
1759258200000|2025-09-30 18:50:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|3159
1759258500000|2025-09-30 18:55:00|10421.5|10419.5|10420.7|10418.7|10421.9|10419.9|10420.7|10418.7|4277
1759258800000|2025-09-30 19:00:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10419.9|10417.9|6688
1759259100000|2025-09-30 19:05:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|2684
1759259400000|2025-09-30 19:10:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|2398
1759259700000|2025-09-30 19:15:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|3770
1759260000000|2025-09-30 19:20:00|10420.1|10418.1|10420.7|10418.7|10420.7|10418.7|10420.1|10418.1|3070
1759260300000|2025-09-30 19:25:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|2638
1759260600000|2025-09-30 19:30:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|3932
1759260900000|2025-09-30 19:35:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1008
1759261200000|2025-09-30 19:40:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|1491
1759261500000|2025-09-30 19:45:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|2511
1759261800000|2025-09-30 19:50:00|10419.6|10417.6|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|4614
1759262100000|2025-09-30 19:55:00|10418.8|10416.8|10419.2|10417.2|10420.3|10418.3|10418.4|10416.4|15263
1759262400000|2025-09-30 20:00:00|10419.6|10417.6|10419.2|10417.2|10419.9|10417.9|10418.8|10416.8|16429
1759262700000|2025-09-30 20:05:00|10419.6|10417.6|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|3596
1759263000000|2025-09-30 20:10:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|1083
1759263300000|2025-09-30 20:15:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1396
1759263600000|2025-09-30 20:20:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|2118
1759263900000|2025-09-30 20:25:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|7323
1759264200000|2025-09-30 20:30:00|||||||||1380
1759264500000|2025-09-30 20:35:00|10418.8|10416.8|10418|10416|10418.8|10416.8|10418|10416|2391
1759264800000|2025-09-30 20:40:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|1942
1759265100000|2025-09-30 20:45:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|4569
1759265400000|2025-09-30 20:50:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|1086
1759265700000|2025-09-30 20:55:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1792
1759269600000|2025-09-30 22:00:00|10418.6|10416.6|10419.2|10417.2|10419.4|10417.4|10418.6|10416.6|74
1759269900000|2025-09-30 22:05:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|87
1759270200000|2025-09-30 22:10:00|||||||||293
1759270500000|2025-09-30 22:15:00|||||||||5
1759270800000|2025-09-30 22:20:00|||||||||4
1759271100000|2025-09-30 22:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|17
1759271400000|2025-09-30 22:30:00|10418.8|10416.8|10419|10417|10419.2|10417.2|10418.8|10416.8|662
1759271700000|2025-09-30 22:35:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|85
1759272000000|2025-09-30 22:40:00|||||||||102
1759272300000|2025-09-30 22:45:00|||||||||4
1759272600000|2025-09-30 22:50:00|||||||||85
1759272900000|2025-09-30 22:55:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|28
1759273200000|2025-09-30 23:00:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|55
1759273500000|2025-09-30 23:05:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|226
1759273800000|2025-09-30 23:10:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|4
1759274100000|2025-09-30 23:15:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|21
1759274400000|2025-09-30 23:20:00|10418.6|10416.6|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|33
1759274700000|2025-09-30 23:25:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|95
1759275000000|2025-09-30 23:30:00|10418.4|10416.4|10418.6|10416.6|10418.8|10416.8|10418.4|10416.4|143
1759275300000|2025-09-30 23:35:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|108
1759275600000|2025-09-30 23:40:00|||||||||20
1759275900000|2025-09-30 23:45:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|350
1759276200000|2025-09-30 23:50:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|11
1759276500000|2025-09-30 23:55:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|310
1759276800000|2025-10-01 00:00:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|287
1759277100000|2025-10-01 00:05:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|523
1759277400000|2025-10-01 00:10:00|||||||||14
1759277700000|2025-10-01 00:15:00|10418.2|10416.2|10419.2|10417.2|10419.2|10417.2|10418|10416|556
1759278000000|2025-10-01 00:20:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|227
1759278300000|2025-10-01 00:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|235
1759278600000|2025-10-01 00:30:00|10419|10417|10418.8|10416.8|10419|10417|10418.8|10416.8|315
1759278900000|2025-10-01 00:35:00|||||||||175
1759279200000|2025-10-01 00:40:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|77
1759279500000|2025-10-01 00:45:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|635
1759279800000|2025-10-01 00:50:00|||||||||41
1759280100000|2025-10-01 00:55:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|237
1759280400000|2025-10-01 01:00:00|||||||||35
1759280700000|2025-10-01 01:05:00|||||||||6
1759281000000|2025-10-01 01:10:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|132
1759281300000|2025-10-01 01:15:00|||||||||15
1759281600000|2025-10-01 01:20:00|||||||||3
1759281900000|2025-10-01 01:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|787
1759282200000|2025-10-01 01:30:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|336
1759282500000|2025-10-01 01:35:00|||||||||84
1759282800000|2025-10-01 01:40:00|||||||||6
1759283100000|2025-10-01 01:45:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|16
1759283400000|2025-10-01 01:50:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|86
1759283700000|2025-10-01 01:55:00|||||||||14
1759284000000|2025-10-01 02:00:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|174
1759284300000|2025-10-01 02:05:00|||||||||61
1759285200000|2025-10-01 02:20:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|565
1759285500000|2025-10-01 02:25:00|||||||||28
1759285800000|2025-10-01 02:30:00|||||||||2
1759286400000|2025-10-01 02:40:00|||||||||16
1759286700000|2025-10-01 02:45:00|||||||||56
1759287000000|2025-10-01 02:50:00|||||||||1
1759287300000|2025-10-01 02:55:00|||||||||1
1759287600000|2025-10-01 03:00:00|||||||||4
1759287900000|2025-10-01 03:05:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|312
1759288500000|2025-10-01 03:15:00|||||||||24
1759288800000|2025-10-01 03:20:00|||||||||15
1759289100000|2025-10-01 03:25:00|||||||||2
1759289700000|2025-10-01 03:35:00|||||||||13
1759290000000|2025-10-01 03:40:00|||||||||1
1759290300000|2025-10-01 03:45:00|||||||||47
1759290600000|2025-10-01 03:50:00|||||||||225
1759290900000|2025-10-01 03:55:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|478
1759291200000|2025-10-01 04:00:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|460
1759291500000|2025-10-01 04:05:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|452
1759292100000|2025-10-01 04:15:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|17
1759292400000|2025-10-01 04:20:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|6
1759292700000|2025-10-01 04:25:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|17
1759293300000|2025-10-01 04:35:00|||||||||44
1759293600000|2025-10-01 04:40:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|428
1759293900000|2025-10-01 04:45:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|144
1759294200000|2025-10-01 04:50:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|26
1759294500000|2025-10-01 04:55:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|377
1759294800000|2025-10-01 05:00:00|||||||||271
1759295100000|2025-10-01 05:05:00|||||||||100
1759295400000|2025-10-01 05:10:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|312
1759296000000|2025-10-01 05:20:00|||||||||163
1759296600000|2025-10-01 05:30:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.4|10417.4|195
1759296900000|2025-10-01 05:35:00|||||||||4
1759297500000|2025-10-01 05:45:00|||||||||1
1759297800000|2025-10-01 05:50:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|51
1759298100000|2025-10-01 05:55:00|||||||||100
1759298400000|2025-10-01 06:00:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|929
1759298700000|2025-10-01 06:05:00|||||||||30
1759299000000|2025-10-01 06:10:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|172
1759299300000|2025-10-01 06:15:00|||||||||137
1759299600000|2025-10-01 06:20:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|1390
1759299900000|2025-10-01 06:25:00|10418|10416|10418|10416|10418|10416|10418|10416|565
1759300200000|2025-10-01 06:30:00|||||||||318
1759300500000|2025-10-01 06:35:00|||||||||73
1759300800000|2025-10-01 06:40:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|368
1759301100000|2025-10-01 06:45:00|10418|10416|10418|10416|10418|10416|10418|10416|370
1759301400000|2025-10-01 06:50:00|||||||||256
1759301700000|2025-10-01 06:55:00|||||||||261
1759302000000|2025-10-01 07:00:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|790
1759302300000|2025-10-01 07:05:00|||||||||669
1759302600000|2025-10-01 07:10:00|||||||||341
1759302900000|2025-10-01 07:15:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|799
1759303200000|2025-10-01 07:20:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|908
1759303500000|2025-10-01 07:25:00|||||||||242
1759303800000|2025-10-01 07:30:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|690
1759304100000|2025-10-01 07:35:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|60
1759304400000|2025-10-01 07:40:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|577
1759304700000|2025-10-01 07:45:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|489
1759305000000|2025-10-01 07:50:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|266
1759305300000|2025-10-01 07:55:00|||||||||132
1759305600000|2025-10-01 08:00:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|766
1759305900000|2025-10-01 08:05:00|||||||||355
1759306200000|2025-10-01 08:10:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|3747
1759306500000|2025-10-01 08:15:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|2229
1759306800000|2025-10-01 08:20:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|107
1759307100000|2025-10-01 08:25:00|10419.2|10417.2|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|916
1759307400000|2025-10-01 08:30:00|||||||||964
1759307700000|2025-10-01 08:35:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|342
1759308000000|2025-10-01 08:40:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|69
1759308300000|2025-10-01 08:45:00|||||||||137
1759308600000|2025-10-01 08:50:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|1181
1759308900000|2025-10-01 08:55:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|773
1759309200000|2025-10-01 09:00:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|562
1759309500000|2025-10-01 09:05:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|635
1759309800000|2025-10-01 09:10:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|190
1759310100000|2025-10-01 09:15:00|||||||||83
1759310400000|2025-10-01 09:20:00|||||||||160
1759310700000|2025-10-01 09:25:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1299
1759311000000|2025-10-01 09:30:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|583
1759311300000|2025-10-01 09:35:00|||||||||55
1759311600000|2025-10-01 09:40:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|323
1759311900000|2025-10-01 09:45:00|||||||||831
1759312200000|2025-10-01 09:50:00|||||||||69
1759312500000|2025-10-01 09:55:00|||||||||9
1759312800000|2025-10-01 10:00:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|897
1759313100000|2025-10-01 10:05:00|||||||||532
1759313400000|2025-10-01 10:10:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|124
1759313700000|2025-10-01 10:15:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|485
1759314000000|2025-10-01 10:20:00|||||||||86
1759314300000|2025-10-01 10:25:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|401
1759314600000|2025-10-01 10:30:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|557
1759314900000|2025-10-01 10:35:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|63
1759315200000|2025-10-01 10:40:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|631
1759315500000|2025-10-01 10:45:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|579
1759315800000|2025-10-01 10:50:00|||||||||2
1759316100000|2025-10-01 10:55:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|360
1759316400000|2025-10-01 11:00:00|||||||||24
1759316700000|2025-10-01 11:05:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|474
1759317000000|2025-10-01 11:10:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|997
1759317300000|2025-10-01 11:15:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|195
1759317600000|2025-10-01 11:20:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1579
1759317900000|2025-10-01 11:25:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|554
1759318200000|2025-10-01 11:30:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|598
1759318500000|2025-10-01 11:35:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|665
1759318800000|2025-10-01 11:40:00|||||||||139
1759319100000|2025-10-01 11:45:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1076
1759319400000|2025-10-01 11:50:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|2037
1759319700000|2025-10-01 11:55:00|||||||||662
1759320000000|2025-10-01 12:00:00|10422.3|10420.3|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|2246
1759320300000|2025-10-01 12:05:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10419.9|10417.9|4733
1759320600000|2025-10-01 12:10:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1769
1759320900000|2025-10-01 12:15:00|10420.5|10418.5|10429.3|10427.3|10430.5|10428.5|10420.3|10418.3|18252
1759321200000|2025-10-01 12:20:00|10429.7|10427.7|10430.1|10428.1|10432.1|10430.1|10429.3|10427.3|12838
1759321500000|2025-10-01 12:25:00|10430.5|10428.5|10429.7|10427.7|10430.9|10428.9|10429.3|10427.3|9829
1759321800000|2025-10-01 12:30:00|10430.1|10428.1|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|8167
1759322100000|2025-10-01 12:35:00|10430.9|10428.9|10431.3|10429.3|10431.7|10429.7|10430.1|10428.1|7545
1759322400000|2025-10-01 12:40:00|10431.7|10429.7|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|6871
1759322700000|2025-10-01 12:45:00|10432.4|10430.4|10431.3|10429.3|10432.4|10430.4|10430.5|10428.5|4222
1759323000000|2025-10-01 12:50:00|10430.9|10428.9|10430.9|10428.9|10431.7|10429.7|10430.5|10428.5|1902
1759323300000|2025-10-01 12:55:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|4091
1759323600000|2025-10-01 13:00:00|10431.3|10429.3|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|2542
1759323900000|2025-10-01 13:05:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|4141
1759324200000|2025-10-01 13:10:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|9188
1759324500000|2025-10-01 13:15:00|10432.1|10430.1|10432.8|10430.8|10433.2|10431.2|10431.7|10429.7|3162
1759324800000|2025-10-01 13:20:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|2995
1759325100000|2025-10-01 13:25:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.4|10430.4|3530
1759325400000|2025-10-01 13:30:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|3031
1759325700000|2025-10-01 13:35:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|3709
1759326000000|2025-10-01 13:40:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|2286
1759326300000|2025-10-01 13:45:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|4128
1759326600000|2025-10-01 13:50:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|5332
1759326900000|2025-10-01 13:55:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|4271
1759327200000|2025-10-01 14:00:00|10432.3|10430.3|10431.3|10429.3|10432.4|10430.4|10430.9|10428.9|8519
1759327500000|2025-10-01 14:05:00|10431.5|10429.5|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|6449
1759327800000|2025-10-01 14:10:00|10430.9|10428.9|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|3172
1759328100000|2025-10-01 14:15:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|4096
1759328400000|2025-10-01 14:20:00|10430.1|10428.1|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|3754
1759328700000|2025-10-01 14:25:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1733
1759329000000|2025-10-01 14:30:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|1451
1759329300000|2025-10-01 14:35:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|1009
1759329600000|2025-10-01 14:40:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1939
1759329900000|2025-10-01 14:45:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10427.8|10425.8|10422
1759330200000|2025-10-01 14:50:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|3292
1759330500000|2025-10-01 14:55:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|1159
1759330800000|2025-10-01 15:00:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|3103
1759331100000|2025-10-01 15:05:00|10430.5|10428.5|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|4641
1759331400000|2025-10-01 15:10:00|10430.1|10428.1|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|4398
1759331700000|2025-10-01 15:15:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|3453
1759332000000|2025-10-01 15:20:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1667
1759332300000|2025-10-01 15:25:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|2408
1759332600000|2025-10-01 15:30:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|2124
1759332900000|2025-10-01 15:35:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1520
1759333200000|2025-10-01 15:40:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|1343
1759333500000|2025-10-01 15:45:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|3839
1759333800000|2025-10-01 15:50:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.1|10426.1|3177
1759334100000|2025-10-01 15:55:00|10429.7|10427.7|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|1385
1759334400000|2025-10-01 16:00:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|1117
1759334700000|2025-10-01 16:05:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|1269
1759335000000|2025-10-01 16:10:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1565
1759335300000|2025-10-01 16:15:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|1172
1759335600000|2025-10-01 16:20:00|10428.5|10426.5|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|1758
1759335900000|2025-10-01 16:25:00|||||||||286
1759336200000|2025-10-01 16:30:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|795
1759336500000|2025-10-01 16:35:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|1194
1759336800000|2025-10-01 16:40:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|902
1759337100000|2025-10-01 16:45:00|10428.5|10426.5|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|1493
1759337400000|2025-10-01 16:50:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|937
1759337700000|2025-10-01 16:55:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|328
1759338000000|2025-10-01 17:00:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|307
1759338300000|2025-10-01 17:05:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|1160
1759338600000|2025-10-01 17:10:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|499
1759338900000|2025-10-01 17:15:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|2021
1759339200000|2025-10-01 17:20:00|||||||||665
1759339500000|2025-10-01 17:25:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|506
1759339800000|2025-10-01 17:30:00|||||||||150
1759340100000|2025-10-01 17:35:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1469
1759340400000|2025-10-01 17:40:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1851
1759340700000|2025-10-01 17:45:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1329
1759341000000|2025-10-01 17:50:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|539
1759341300000|2025-10-01 17:55:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|627
1759341600000|2025-10-01 18:00:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|2490
1759341900000|2025-10-01 18:05:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|473
1759342200000|2025-10-01 18:10:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|1096
1759342500000|2025-10-01 18:15:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|262
1759342800000|2025-10-01 18:20:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|4850
1759343100000|2025-10-01 18:25:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|568
1759343400000|2025-10-01 18:30:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|3928
1759343700000|2025-10-01 18:35:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|2403
1759344000000|2025-10-01 18:40:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1054
1759344300000|2025-10-01 18:45:00|||||||||1492
1759344600000|2025-10-01 18:50:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|913
1759344900000|2025-10-01 18:55:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|4869
1759345200000|2025-10-01 19:00:00|||||||||2447
1759345500000|2025-10-01 19:05:00|||||||||703
1759345800000|2025-10-01 19:10:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1063
1759346100000|2025-10-01 19:15:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1472
1759346400000|2025-10-01 19:20:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|814
1759346700000|2025-10-01 19:25:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|1662
1759347000000|2025-10-01 19:30:00|||||||||291
1759347300000|2025-10-01 19:35:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|644
1759347600000|2025-10-01 19:40:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|863
1759347900000|2025-10-01 19:45:00|10431.7|10429.7|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|1288
1759348200000|2025-10-01 19:50:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|1137
1759348500000|2025-10-01 19:55:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|1422
1759348800000|2025-10-01 20:00:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|2330
1759349100000|2025-10-01 20:05:00|||||||||572
1759349400000|2025-10-01 20:10:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|4385
1759349700000|2025-10-01 20:15:00|||||||||3617
1759350000000|2025-10-01 20:20:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|72
1759350300000|2025-10-01 20:25:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|706
1759350600000|2025-10-01 20:30:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|398
1759350900000|2025-10-01 20:35:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|614
1759351200000|2025-10-01 20:40:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|200
1759351500000|2025-10-01 20:45:00|||||||||823
1759351800000|2025-10-01 20:50:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|723
1759352100000|2025-10-01 20:55:00|10433.2|10431.2|10433.2|10431.2|10433.4|10431.4|10433.2|10431.2|1077
1759356000000|2025-10-01 22:00:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.4|10431.4|171
1759356300000|2025-10-01 22:05:00|||||||||15
1759356600000|2025-10-01 22:10:00|||||||||26
1759357500000|2025-10-01 22:25:00|||||||||596
1759357800000|2025-10-01 22:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|201
1759358100000|2025-10-01 22:35:00|||||||||4
1759358400000|2025-10-01 22:40:00|||||||||30
1759359000000|2025-10-01 22:50:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|309
1759359300000|2025-10-01 22:55:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|54
1759359600000|2025-10-01 23:00:00|||||||||33
1759359900000|2025-10-01 23:05:00|10433.4|10431.4|10433.4|10431.4|10433.4|10431.4|10433.4|10431.4|14
1759360200000|2025-10-01 23:10:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|511
1759360500000|2025-10-01 23:15:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|299
1759360800000|2025-10-01 23:20:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|250
1759361100000|2025-10-01 23:25:00|||||||||3
1759361400000|2025-10-01 23:30:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|174
1759361700000|2025-10-01 23:35:00|||||||||16
1759362000000|2025-10-01 23:40:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|110
1759362300000|2025-10-01 23:45:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|80
1759362600000|2025-10-01 23:50:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|442
1759362900000|2025-10-01 23:55:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|320
1759363200000|2025-10-02 00:00:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|1055
1759363500000|2025-10-02 00:05:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|1167
1759363800000|2025-10-02 00:10:00|||||||||61
1759364100000|2025-10-02 00:15:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|442
1759364400000|2025-10-02 00:20:00|||||||||626
1759364700000|2025-10-02 00:25:00|10434|10432|10433.8|10431.8|10434|10432|10433.6|10431.6|688
1759365000000|2025-10-02 00:30:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|70
1759365300000|2025-10-02 00:35:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1119
1759365600000|2025-10-02 00:40:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|749
1759365900000|2025-10-02 00:45:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|156
1759366200000|2025-10-02 00:50:00|||||||||50
1759366500000|2025-10-02 00:55:00|||||||||4
1759366800000|2025-10-02 01:00:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|236
1759367100000|2025-10-02 01:05:00|||||||||14
1759367400000|2025-10-02 01:10:00|||||||||123
1759367700000|2025-10-02 01:15:00|||||||||187
1759368000000|2025-10-02 01:20:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|635
1759368300000|2025-10-02 01:25:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|63
1759368600000|2025-10-02 01:30:00|||||||||527
1759368900000|2025-10-02 01:35:00|||||||||3
1759369200000|2025-10-02 01:40:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|374
1759369500000|2025-10-02 01:45:00|||||||||58
1759369800000|2025-10-02 01:50:00|||||||||9
1759370100000|2025-10-02 01:55:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|82
1759370400000|2025-10-02 02:00:00|||||||||105
1759370700000|2025-10-02 02:05:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|557
1759371000000|2025-10-02 02:10:00|||||||||218
1759371300000|2025-10-02 02:15:00|||||||||377
1759371600000|2025-10-02 02:20:00|||||||||230
1759371900000|2025-10-02 02:25:00|||||||||104
1759372200000|2025-10-02 02:30:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|151
1759372500000|2025-10-02 02:35:00|||||||||2
1759372800000|2025-10-02 02:40:00|||||||||2
1759373100000|2025-10-02 02:45:00|||||||||57
1759373400000|2025-10-02 02:50:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|40
1759373700000|2025-10-02 02:55:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|181
1759374000000|2025-10-02 03:00:00|||||||||2078
1759374300000|2025-10-02 03:05:00|||||||||111
1759374600000|2025-10-02 03:10:00|||||||||72
1759374900000|2025-10-02 03:15:00|||||||||2
1759375200000|2025-10-02 03:20:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|274
1759375500000|2025-10-02 03:25:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|24
1759375800000|2025-10-02 03:30:00|||||||||21
1759376100000|2025-10-02 03:35:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|266
1759376400000|2025-10-02 03:40:00|||||||||5
1759377000000|2025-10-02 03:50:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|466
1759377300000|2025-10-02 03:55:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|120
1759377600000|2025-10-02 04:00:00|||||||||14
1759377900000|2025-10-02 04:05:00|||||||||37
1759378200000|2025-10-02 04:10:00|||||||||4
1759378500000|2025-10-02 04:15:00|||||||||171
1759378800000|2025-10-02 04:20:00|||||||||2
1759379100000|2025-10-02 04:25:00|||||||||10
1759379400000|2025-10-02 04:30:00|||||||||7
1759380000000|2025-10-02 04:40:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|161
1759380300000|2025-10-02 04:45:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|232
1759380600000|2025-10-02 04:50:00|||||||||3
1759380900000|2025-10-02 04:55:00|||||||||33
1759381200000|2025-10-02 05:00:00|||||||||7
1759381500000|2025-10-02 05:05:00|||||||||2
1759381800000|2025-10-02 05:10:00|||||||||66
1759382100000|2025-10-02 05:15:00|||||||||7
1759382400000|2025-10-02 05:20:00|||||||||1
1759382700000|2025-10-02 05:25:00|||||||||24
1759383600000|2025-10-02 05:40:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1015
1759383900000|2025-10-02 05:45:00|||||||||23
1759384200000|2025-10-02 05:50:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|936
1759384500000|2025-10-02 05:55:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|255
1759384800000|2025-10-02 06:00:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1151
1759385100000|2025-10-02 06:05:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|253
1759385400000|2025-10-02 06:10:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|53
1759385700000|2025-10-02 06:15:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|1538
1759386000000|2025-10-02 06:20:00|||||||||828
1759386300000|2025-10-02 06:25:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|504
1759386600000|2025-10-02 06:30:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|743
1759386900000|2025-10-02 06:35:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|434
1759387200000|2025-10-02 06:40:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|199
1759387500000|2025-10-02 06:45:00|10431.5|10429.5|10431.3|10429.3|10431.5|10429.5|10431.3|10429.3|716
1759387800000|2025-10-02 06:50:00|||||||||243
1759388100000|2025-10-02 06:55:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|622
1759388400000|2025-10-02 07:00:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|832
1759388700000|2025-10-02 07:05:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|367
1759389000000|2025-10-02 07:10:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|130
1759389300000|2025-10-02 07:15:00|||||||||675
1759389600000|2025-10-02 07:20:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|344
1759389900000|2025-10-02 07:25:00|||||||||340
1759390200000|2025-10-02 07:30:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|57
1759390500000|2025-10-02 07:35:00|||||||||367
1759390800000|2025-10-02 07:40:00|||||||||125
1759391100000|2025-10-02 07:45:00|||||||||112
1759391400000|2025-10-02 07:50:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|513
1759391700000|2025-10-02 07:55:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|145
1759392000000|2025-10-02 08:00:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|546
1759392300000|2025-10-02 08:05:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|1115
1759392600000|2025-10-02 08:10:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|281
1759392900000|2025-10-02 08:15:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1705
1759393200000|2025-10-02 08:20:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|1576
1759393500000|2025-10-02 08:25:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|445
1759393800000|2025-10-02 08:30:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|897
1759394100000|2025-10-02 08:35:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1219
1759394400000|2025-10-02 08:40:00|||||||||60
1759394700000|2025-10-02 08:45:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|79
1759395000000|2025-10-02 08:50:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|411
1759395300000|2025-10-02 08:55:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|687
1759395600000|2025-10-02 09:00:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|351
1759395900000|2025-10-02 09:05:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|985
1759396200000|2025-10-02 09:10:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|227
1759396500000|2025-10-02 09:15:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|2181
1759396800000|2025-10-02 09:20:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|2096
1759397100000|2025-10-02 09:25:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|186
1759397400000|2025-10-02 09:30:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|678
1759397700000|2025-10-02 09:35:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|987
1759398000000|2025-10-02 09:40:00|||||||||272
1759398300000|2025-10-02 09:45:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|687
1759398600000|2025-10-02 09:50:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|565
1759398900000|2025-10-02 09:55:00|||||||||18
1759399200000|2025-10-02 10:00:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|635
1759399500000|2025-10-02 10:05:00|||||||||28
1759399800000|2025-10-02 10:10:00|||||||||8
1759400100000|2025-10-02 10:15:00|||||||||611
1759400400000|2025-10-02 10:20:00|||||||||190
1759400700000|2025-10-02 10:25:00|||||||||26
1759401000000|2025-10-02 10:30:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|1373
1759401300000|2025-10-02 10:35:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|3010
1759401600000|2025-10-02 10:40:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|617
1759401900000|2025-10-02 10:45:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|859
1759402200000|2025-10-02 10:50:00|||||||||903
1759402500000|2025-10-02 10:55:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|210
1759402800000|2025-10-02 11:00:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|570
1759403100000|2025-10-02 11:05:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|147
1759403400000|2025-10-02 11:10:00|||||||||423
1759403700000|2025-10-02 11:15:00|||||||||168
1759404000000|2025-10-02 11:20:00|||||||||409
1759404300000|2025-10-02 11:25:00|||||||||312
1759404600000|2025-10-02 11:30:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|826
1759404900000|2025-10-02 11:35:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|353
1759405200000|2025-10-02 11:40:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1312
1759405500000|2025-10-02 11:45:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|641
1759405800000|2025-10-02 11:50:00|||||||||680
1759406100000|2025-10-02 11:55:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|1963
1759406400000|2025-10-02 12:00:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|863
1759406700000|2025-10-02 12:05:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|1235
1759407000000|2025-10-02 12:10:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|836
1759407300000|2025-10-02 12:15:00|||||||||657
1759407600000|2025-10-02 12:20:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|1775
1759407900000|2025-10-02 12:25:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|997
1759408200000|2025-10-02 12:30:00|10429.7|10427.7|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|7384
1759408500000|2025-10-02 12:35:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|3290
1759408800000|2025-10-02 12:40:00|10428.5|10426.5|10427.4|10425.4|10428.5|10426.5|10427|10425|7155
1759409100000|2025-10-02 12:45:00|10427.8|10425.8|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|2114
1759409400000|2025-10-02 12:50:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.2|10424.2|6591
1759409700000|2025-10-02 12:55:00|10426.2|10424.2|10426.6|10424.6|10427|10425|10426.2|10424.2|3950
1759410000000|2025-10-02 13:00:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|3851
1759410300000|2025-10-02 13:05:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|2132
1759410600000|2025-10-02 13:10:00|10427.6|10425.6|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|2285
1759410900000|2025-10-02 13:15:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|1445
1759411200000|2025-10-02 13:20:00|10427.8|10425.8|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|1581
1759411500000|2025-10-02 13:25:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|1682
1759411800000|2025-10-02 13:30:00|10427|10425|10427.8|10425.8|10428.1|10426.1|10427|10425|2512
1759412100000|2025-10-02 13:35:00|10427.4|10425.4|10426.2|10424.2|10427.4|10425.4|10426.2|10424.2|2234
1759412400000|2025-10-02 13:40:00|||||||||675
1759412700000|2025-10-02 13:45:00|10426.6|10424.6|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|4533
1759413000000|2025-10-02 13:50:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|508
1759413300000|2025-10-02 13:55:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|979
1759413600000|2025-10-02 14:00:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1659
1759413900000|2025-10-02 14:05:00|10427.4|10425.4|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|2707
1759414200000|2025-10-02 14:10:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|2444
1759414500000|2025-10-02 14:15:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|2670
1759414800000|2025-10-02 14:20:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|625
1759415100000|2025-10-02 14:25:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|1825
1759415400000|2025-10-02 14:30:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1419
1759415700000|2025-10-02 14:35:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|196
1759416000000|2025-10-02 14:40:00|10427.8|10425.8|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|2739
1759416300000|2025-10-02 14:45:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1075
1759416600000|2025-10-02 14:50:00|||||||||1422
1759416900000|2025-10-02 14:55:00|||||||||506
1759417200000|2025-10-02 15:00:00|10427.6|10425.6|10427.4|10425.4|10427.6|10425.6|10427.4|10425.4|1073
1759417500000|2025-10-02 15:05:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1184
1759417800000|2025-10-02 15:10:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1484
1759418100000|2025-10-02 15:15:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1135
1759418400000|2025-10-02 15:20:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|1052
1759418700000|2025-10-02 15:25:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1277
1759419000000|2025-10-02 15:30:00|||||||||425
1759419300000|2025-10-02 15:35:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|647
1759419600000|2025-10-02 15:40:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|4082
1759419900000|2025-10-02 15:45:00|||||||||77
1759420200000|2025-10-02 15:50:00|||||||||2042
1759420500000|2025-10-02 15:55:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1352
1759420800000|2025-10-02 16:00:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|3849
1759421100000|2025-10-02 16:05:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|1164
1759421400000|2025-10-02 16:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|970
1759421700000|2025-10-02 16:15:00|10429.3|10427.3|10430.1|10428.1|10430.5|10428.5|10429.3|10427.3|1995
1759422000000|2025-10-02 16:20:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|1429
1759422300000|2025-10-02 16:25:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|3661
1759422600000|2025-10-02 16:30:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1005
1759422900000|2025-10-02 16:35:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|2920
1759423200000|2025-10-02 16:40:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|155
1759423500000|2025-10-02 16:45:00|10430.9|10428.9|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|3874
1759423800000|2025-10-02 16:50:00|||||||||862
1759424100000|2025-10-02 16:55:00|||||||||268
1759424400000|2025-10-02 17:00:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|2159
1759424700000|2025-10-02 17:05:00|||||||||861
1759425000000|2025-10-02 17:10:00|||||||||418
1759425300000|2025-10-02 17:15:00|||||||||1009
1759425600000|2025-10-02 17:20:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|966
1759425900000|2025-10-02 17:25:00|||||||||501
1759426200000|2025-10-02 17:30:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|2610
1759426500000|2025-10-02 17:35:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1043
1759426800000|2025-10-02 17:40:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|331
1759427100000|2025-10-02 17:45:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|1199
1759427400000|2025-10-02 17:50:00|||||||||1246
1759427700000|2025-10-02 17:55:00|||||||||810
1759428000000|2025-10-02 18:00:00|||||||||842
1759428300000|2025-10-02 18:05:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|624
1759428600000|2025-10-02 18:10:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|989
1759428900000|2025-10-02 18:15:00|10431.1|10429.1|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|717
1759429200000|2025-10-02 18:20:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|557
1759429500000|2025-10-02 18:25:00|||||||||409
1759429800000|2025-10-02 18:30:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|2087
1759430100000|2025-10-02 18:35:00|||||||||247
1759430400000|2025-10-02 18:40:00|||||||||250
1759430700000|2025-10-02 18:45:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|787
1759431000000|2025-10-02 18:50:00|||||||||586
1759431300000|2025-10-02 18:55:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|3989
1759431600000|2025-10-02 19:00:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1820
1759431900000|2025-10-02 19:05:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|340
1759432200000|2025-10-02 19:10:00|||||||||101
1759432500000|2025-10-02 19:15:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|976
1759432800000|2025-10-02 19:20:00|||||||||417
1759433100000|2025-10-02 19:25:00|||||||||304
1759433400000|2025-10-02 19:30:00|||||||||435
1759433700000|2025-10-02 19:35:00|||||||||470
1759434000000|2025-10-02 19:40:00|||||||||386
1759434300000|2025-10-02 19:45:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|794
1759434600000|2025-10-02 19:50:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1045
1759434900000|2025-10-02 19:55:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|1443
1759435200000|2025-10-02 20:00:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|2235
1759435500000|2025-10-02 20:05:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.5|10429.5|994
1759435800000|2025-10-02 20:10:00|||||||||587
1759436100000|2025-10-02 20:15:00|||||||||2036
1759436400000|2025-10-02 20:20:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|1352
1759436700000|2025-10-02 20:25:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|1114
1759437000000|2025-10-02 20:30:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|723
1759437300000|2025-10-02 20:35:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|665
1759437600000|2025-10-02 20:40:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|257
1759437900000|2025-10-02 20:45:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|1033
1759438200000|2025-10-02 20:50:00|||||||||418
1759438500000|2025-10-02 20:55:00|||||||||1597
1759442400000|2025-10-02 22:00:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|341
1759442700000|2025-10-02 22:05:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|319
1759443900000|2025-10-02 22:25:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|1312
1759444200000|2025-10-02 22:30:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|98
1759444500000|2025-10-02 22:35:00|10431.9|10429.9|10431.9|10429.9|10431.9|10429.9|10431.7|10429.7|35
1759444800000|2025-10-02 22:40:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|21
1759445100000|2025-10-02 22:45:00|||||||||2
1759445400000|2025-10-02 22:50:00|10431.5|10429.5|10431.3|10429.3|10431.5|10429.5|10431.3|10429.3|251
1759445700000|2025-10-02 22:55:00|10431.5|10429.5|10431.3|10429.3|10431.5|10429.5|10431.3|10429.3|184
1759446300000|2025-10-02 23:05:00|||||||||1
1759446600000|2025-10-02 23:10:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|50
1759446900000|2025-10-02 23:15:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|237
1759447200000|2025-10-02 23:20:00|||||||||10
1759447500000|2025-10-02 23:25:00|||||||||24
1759447800000|2025-10-02 23:30:00|||||||||159
1759448400000|2025-10-02 23:40:00|||||||||24
1759449000000|2025-10-02 23:50:00|||||||||26
1759449300000|2025-10-02 23:55:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|279
1759449600000|2025-10-03 00:00:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|172
1759449900000|2025-10-03 00:05:00|||||||||62
1759450200000|2025-10-03 00:10:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|352
1759450500000|2025-10-03 00:15:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|87
1759451100000|2025-10-03 00:25:00|||||||||386
1759451400000|2025-10-03 00:30:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|128
1759451700000|2025-10-03 00:35:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|70
1759452000000|2025-10-03 00:40:00|||||||||143
1759452300000|2025-10-03 00:45:00|||||||||851
1759452600000|2025-10-03 00:50:00|||||||||57
1759452900000|2025-10-03 00:55:00|||||||||7
1759453200000|2025-10-03 01:00:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|332
1759453500000|2025-10-03 01:05:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|105
1759453800000|2025-10-03 01:10:00|||||||||9
1759454100000|2025-10-03 01:15:00|||||||||8
1759454400000|2025-10-03 01:20:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|676
1759455000000|2025-10-03 01:30:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|50
1759455300000|2025-10-03 01:35:00|||||||||1
1759455900000|2025-10-03 01:45:00|||||||||22
1759456200000|2025-10-03 01:50:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10430.9|10428.9|455
1759456500000|2025-10-03 01:55:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|240
1759456800000|2025-10-03 02:00:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|15
1759457100000|2025-10-03 02:05:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|147
1759457400000|2025-10-03 02:10:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|281
1759457700000|2025-10-03 02:15:00|||||||||2
1759458000000|2025-10-03 02:20:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|566
1759458300000|2025-10-03 02:25:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|57
1759458600000|2025-10-03 02:30:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|23
1759458900000|2025-10-03 02:35:00|||||||||2
1759459200000|2025-10-03 02:40:00|||||||||2
1759459500000|2025-10-03 02:45:00|||||||||9
1759459800000|2025-10-03 02:50:00|||||||||21
1759460100000|2025-10-03 02:55:00|||||||||103
1759461000000|2025-10-03 03:10:00|||||||||5
1759461300000|2025-10-03 03:15:00|||||||||19
1759461600000|2025-10-03 03:20:00|||||||||1
1759461900000|2025-10-03 03:25:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|37
1759462200000|2025-10-03 03:30:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|245
1759462500000|2025-10-03 03:35:00|||||||||4
1759462800000|2025-10-03 03:40:00|||||||||41
1759463100000|2025-10-03 03:45:00|||||||||209
1759463400000|2025-10-03 03:50:00|||||||||11
1759463700000|2025-10-03 03:55:00|||||||||9
1759464000000|2025-10-03 04:00:00|||||||||13
1759464300000|2025-10-03 04:05:00|||||||||48
1759464600000|2025-10-03 04:10:00|||||||||14
1759465500000|2025-10-03 04:25:00|||||||||82
1759465800000|2025-10-03 04:30:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|501
1759466100000|2025-10-03 04:35:00|||||||||4
1759466400000|2025-10-03 04:40:00|||||||||23
1759466700000|2025-10-03 04:45:00|||||||||16
1759467000000|2025-10-03 04:50:00|||||||||215
1759467600000|2025-10-03 05:00:00|||||||||110
1759468200000|2025-10-03 05:10:00|||||||||7
1759468500000|2025-10-03 05:15:00|||||||||156
1759469100000|2025-10-03 05:25:00|||||||||13
1759469400000|2025-10-03 05:30:00|||||||||24
1759470000000|2025-10-03 05:40:00|||||||||12
1759470300000|2025-10-03 05:45:00|||||||||60
1759470600000|2025-10-03 05:50:00|||||||||69
1759470900000|2025-10-03 05:55:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|287
1759471200000|2025-10-03 06:00:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|801
1759471500000|2025-10-03 06:05:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|250
1759471800000|2025-10-03 06:10:00|||||||||13
1759472100000|2025-10-03 06:15:00|||||||||17
1759472400000|2025-10-03 06:20:00|||||||||174
1759472700000|2025-10-03 06:25:00|||||||||54
1759473000000|2025-10-03 06:30:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|86
1759473300000|2025-10-03 06:35:00|||||||||87
1759473600000|2025-10-03 06:40:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|1797
1759473900000|2025-10-03 06:45:00|||||||||11
1759474200000|2025-10-03 06:50:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|431
1759474500000|2025-10-03 06:55:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|45
1759474800000|2025-10-03 07:00:00|||||||||149
1759475100000|2025-10-03 07:05:00|||||||||133
1759475400000|2025-10-03 07:10:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|321
1759475700000|2025-10-03 07:15:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|329
1759476000000|2025-10-03 07:20:00|||||||||30
1759476300000|2025-10-03 07:25:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|227
1759476600000|2025-10-03 07:30:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|762
1759476900000|2025-10-03 07:35:00|||||||||124
1759477200000|2025-10-03 07:40:00|||||||||181
1759477500000|2025-10-03 07:45:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|545
1759477800000|2025-10-03 07:50:00|||||||||14
1759478100000|2025-10-03 07:55:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|658
1759478400000|2025-10-03 08:00:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|557
1759478700000|2025-10-03 08:05:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|968
1759479000000|2025-10-03 08:10:00|||||||||20
1759479300000|2025-10-03 08:15:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|202
1759479600000|2025-10-03 08:20:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|809
1759479900000|2025-10-03 08:25:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|723
1759480200000|2025-10-03 08:30:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|879
1759480500000|2025-10-03 08:35:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|335
1759480800000|2025-10-03 08:40:00|||||||||86
1759481100000|2025-10-03 08:45:00|||||||||110
1759481400000|2025-10-03 08:50:00|||||||||155
1759481700000|2025-10-03 08:55:00|||||||||12
1759482000000|2025-10-03 09:00:00|||||||||1156
1759482300000|2025-10-03 09:05:00|||||||||49
1759482600000|2025-10-03 09:10:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|715
1759482900000|2025-10-03 09:15:00|||||||||6
1759483200000|2025-10-03 09:20:00|||||||||549
1759483500000|2025-10-03 09:25:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|129
1759483800000|2025-10-03 09:30:00|||||||||8
1759484100000|2025-10-03 09:35:00|||||||||235
1759484400000|2025-10-03 09:40:00|||||||||74
1759484700000|2025-10-03 09:45:00|||||||||25
1759485000000|2025-10-03 09:50:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|47
1759485300000|2025-10-03 09:55:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|1500
1759485600000|2025-10-03 10:00:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|217
1759485900000|2025-10-03 10:05:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|122
1759486200000|2025-10-03 10:10:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|80
1759486500000|2025-10-03 10:15:00|||||||||79
1759486800000|2025-10-03 10:20:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|315
1759487100000|2025-10-03 10:25:00|||||||||153
1759487400000|2025-10-03 10:30:00|||||||||404
1759487700000|2025-10-03 10:35:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|4866
1759488000000|2025-10-03 10:40:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|290
1759488300000|2025-10-03 10:45:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|294
1759488600000|2025-10-03 10:50:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|870
1759488900000|2025-10-03 10:55:00|||||||||208
1759489200000|2025-10-03 11:00:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|1284
1759489500000|2025-10-03 11:05:00|||||||||1268
1759489800000|2025-10-03 11:10:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|1476
1759490100000|2025-10-03 11:15:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|168
1759490400000|2025-10-03 11:20:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.3|10428.3|894
1759490700000|2025-10-03 11:25:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1143
1759491000000|2025-10-03 11:30:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1182
1759491300000|2025-10-03 11:35:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1446
1759491600000|2025-10-03 11:40:00|||||||||1287
1759491900000|2025-10-03 11:45:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|1225
1759492200000|2025-10-03 11:50:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|175
1759492500000|2025-10-03 11:55:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|2286
1759492800000|2025-10-03 12:00:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1884
1759493100000|2025-10-03 12:05:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|426
1759493400000|2025-10-03 12:10:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|2004
1759493700000|2025-10-03 12:15:00|||||||||567
1759494000000|2025-10-03 12:20:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|2352
1759494300000|2025-10-03 12:25:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|633
1759494600000|2025-10-03 12:30:00|10431.1|10429.1|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|1018
1759494900000|2025-10-03 12:35:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|3555
1759495200000|2025-10-03 12:40:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|526
1759495500000|2025-10-03 12:45:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|1357
1759495800000|2025-10-03 12:50:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|732
1759496100000|2025-10-03 12:55:00|||||||||220
1759496400000|2025-10-03 13:00:00|10429.3|10427.3|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|2676
1759496700000|2025-10-03 13:05:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|1194
1759497000000|2025-10-03 13:10:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1934
1759497300000|2025-10-03 13:15:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|1546
1759497600000|2025-10-03 13:20:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|3431
1759497900000|2025-10-03 13:25:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|4565
1759498200000|2025-10-03 13:30:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|1170
1759498500000|2025-10-03 13:35:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|1336
1759498800000|2025-10-03 13:40:00|||||||||2495
1759499100000|2025-10-03 13:45:00|10430.1|10428.1|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|2306
1759499400000|2025-10-03 13:50:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1603
1759499700000|2025-10-03 13:55:00|10428.9|10426.9|10429.1|10427.1|10429.3|10427.3|10428.5|10426.5|2194
1759500000000|2025-10-03 14:00:00|10432.3|10430.3|10428.9|10426.9|10432.3|10430.3|10428.5|10426.5|9567
1759500300000|2025-10-03 14:05:00|10429.3|10427.3|10426.6|10424.6|10429.3|10427.3|10426.6|10424.6|4509
1759500600000|2025-10-03 14:10:00|10427|10425|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|4057
1759500900000|2025-10-03 14:15:00|10426.2|10424.2|10427.4|10425.4|10427.4|10425.4|10426.2|10424.2|2223
1759501200000|2025-10-03 14:20:00|10427.8|10425.8|10426.6|10424.6|10427.8|10425.8|10426.2|10424.2|2484
1759501500000|2025-10-03 14:25:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|1118
1759501800000|2025-10-03 14:30:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|1274
1759502100000|2025-10-03 14:35:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.2|10424.2|3445
1759502400000|2025-10-03 14:40:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|2354
1759502700000|2025-10-03 14:45:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|845
1759503000000|2025-10-03 14:50:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1459
1759503300000|2025-10-03 14:55:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|431
1759503600000|2025-10-03 15:00:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1089
1759503900000|2025-10-03 15:05:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|1394
1759504200000|2025-10-03 15:10:00|10426.2|10424.2|10427|10425|10427|10425|10426.2|10424.2|1565
1759504500000|2025-10-03 15:15:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|2716
1759504800000|2025-10-03 15:20:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|403
1759505100000|2025-10-03 15:25:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427|10425|1850
1759505400000|2025-10-03 15:30:00|||||||||124
1759505700000|2025-10-03 15:35:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|867
1759506000000|2025-10-03 15:40:00|||||||||255
1759506300000|2025-10-03 15:45:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|1035
1759506600000|2025-10-03 15:50:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|1105
1759506900000|2025-10-03 15:55:00|||||||||737
1759507200000|2025-10-03 16:00:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|3918
1759507500000|2025-10-03 16:05:00|||||||||425
1759507800000|2025-10-03 16:10:00|||||||||396
1759508100000|2025-10-03 16:15:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|138
1759508400000|2025-10-03 16:20:00|10427|10425|10427|10425|10427|10425|10427|10425|1690
1759508700000|2025-10-03 16:25:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|490
1759509000000|2025-10-03 16:30:00|||||||||1171
1759509300000|2025-10-03 16:35:00|||||||||503
1759509600000|2025-10-03 16:40:00|10427|10425|10427|10425|10427|10425|10427|10425|132
1759509900000|2025-10-03 16:45:00|||||||||30
1759510200000|2025-10-03 16:50:00|||||||||48
1759510500000|2025-10-03 16:55:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|1586
1759510800000|2025-10-03 17:00:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|1171
1759511100000|2025-10-03 17:05:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|384
1759511400000|2025-10-03 17:10:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|974
1759511700000|2025-10-03 17:15:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|904
1759512000000|2025-10-03 17:20:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|587
1759512300000|2025-10-03 17:25:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1170
1759512600000|2025-10-03 17:30:00|10427|10425|10427|10425|10427|10425|10427|10425|156
1759512900000|2025-10-03 17:35:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|1207
1759513200000|2025-10-03 17:40:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|1529
1759513500000|2025-10-03 17:45:00|10427|10425|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|1241
1759513800000|2025-10-03 17:50:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|645
1759514100000|2025-10-03 17:55:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|91
1759514400000|2025-10-03 18:00:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|625
1759514700000|2025-10-03 18:05:00|||||||||1533
1759515000000|2025-10-03 18:10:00|||||||||140
1759515300000|2025-10-03 18:15:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|861
1759515600000|2025-10-03 18:20:00|10425.8|10423.8|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|2492
1759515900000|2025-10-03 18:25:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|1135
1759516200000|2025-10-03 18:30:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|1038
1759516500000|2025-10-03 18:35:00|||||||||254
1759516800000|2025-10-03 18:40:00|||||||||568
1759517100000|2025-10-03 18:45:00|||||||||19
1759517400000|2025-10-03 18:50:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|1327
1759517700000|2025-10-03 18:55:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1790
1759518000000|2025-10-03 19:00:00|||||||||364
1759518300000|2025-10-03 19:05:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|377
1759518600000|2025-10-03 19:10:00|||||||||387
1759518900000|2025-10-03 19:15:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1080
1759519200000|2025-10-03 19:20:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|325
1759519500000|2025-10-03 19:25:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|1172
1759519800000|2025-10-03 19:30:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|646
1759520100000|2025-10-03 19:35:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|494
1759520400000|2025-10-03 19:40:00|||||||||699
1759520700000|2025-10-03 19:45:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|3537
1759521000000|2025-10-03 19:50:00|||||||||242
1759521300000|2025-10-03 19:55:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|1505
1759521600000|2025-10-03 20:00:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|1606
1759521900000|2025-10-03 20:05:00|||||||||570
1759522200000|2025-10-03 20:10:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|1698
1759522500000|2025-10-03 20:15:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|4424
1759522800000|2025-10-03 20:20:00|||||||||813
1759523100000|2025-10-03 20:25:00|||||||||386
1759523400000|2025-10-03 20:30:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|725
1759523700000|2025-10-03 20:35:00|||||||||449
1759524000000|2025-10-03 20:40:00|10425|10423|10425|10423|10425|10423|10425|10423|1158
1759524300000|2025-10-03 20:45:00|||||||||1295
1759524600000|2025-10-03 20:50:00|||||||||922
1759524900000|2025-10-03 20:55:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|1493
1759701600000|2025-10-05 22:00:00|10423.5|10421.5|10423.5|10421.5|10424.2|10422.2|10422.7|10420.7|863
1759701900000|2025-10-05 22:05:00|10423.7|10421.7|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|1094
1759702200000|2025-10-05 22:10:00|10423.9|10421.9|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|543
1759702500000|2025-10-05 22:15:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|90
1759702800000|2025-10-05 22:20:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|140
1759703100000|2025-10-05 22:25:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|215
1759703400000|2025-10-05 22:30:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|177
1759703700000|2025-10-05 22:35:00|||||||||301
1759704000000|2025-10-05 22:40:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|144
1759704300000|2025-10-05 22:45:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|258
1759704600000|2025-10-05 22:50:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|112
1759705200000|2025-10-05 23:00:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|134
1759705500000|2025-10-05 23:05:00|||||||||8
1759705800000|2025-10-05 23:10:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424|10422|41
1759706100000|2025-10-05 23:15:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|237
1759706400000|2025-10-05 23:20:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|369
1759706700000|2025-10-05 23:25:00|||||||||1
1759707000000|2025-10-05 23:30:00|||||||||50
1759707300000|2025-10-05 23:35:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|363
1759707600000|2025-10-05 23:40:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|1179
1759707900000|2025-10-05 23:45:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|427
1759708200000|2025-10-05 23:50:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|84
1759708500000|2025-10-05 23:55:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|103
1759708800000|2025-10-06 00:00:00|10424|10422|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|591
1759709100000|2025-10-06 00:05:00|||||||||2
1759709400000|2025-10-06 00:10:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|905
1759709700000|2025-10-06 00:15:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|297
1759710000000|2025-10-06 00:20:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|55
1759710300000|2025-10-06 00:25:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|309
1759710600000|2025-10-06 00:30:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|290
1759710900000|2025-10-06 00:35:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|228
1759711200000|2025-10-06 00:40:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|251
1759711500000|2025-10-06 00:45:00|||||||||23
1759712100000|2025-10-06 00:55:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|103
1759712400000|2025-10-06 01:00:00|||||||||288
1759712700000|2025-10-06 01:05:00|||||||||6
1759713000000|2025-10-06 01:10:00|||||||||75
1759713300000|2025-10-06 01:15:00|||||||||7
1759713600000|2025-10-06 01:20:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|449
1759713900000|2025-10-06 01:25:00|||||||||211
1759714200000|2025-10-06 01:30:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|387
1759714500000|2025-10-06 01:35:00|||||||||64
1759714800000|2025-10-06 01:40:00|||||||||110
1759715100000|2025-10-06 01:45:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|22
1759715400000|2025-10-06 01:50:00|10424.4|10422.4|10424.2|10422.2|10424.4|10422.4|10424.2|10422.2|72
1759715700000|2025-10-06 01:55:00|||||||||4
1759716000000|2025-10-06 02:00:00|||||||||7
1759716300000|2025-10-06 02:05:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|678
1759716600000|2025-10-06 02:10:00|||||||||103
1759716900000|2025-10-06 02:15:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|54
1759717200000|2025-10-06 02:20:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|92
1759717500000|2025-10-06 02:25:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|320
1759717800000|2025-10-06 02:30:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|26
1759718100000|2025-10-06 02:35:00|||||||||63
1759718400000|2025-10-06 02:40:00|||||||||5
1759718700000|2025-10-06 02:45:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|210
1759719000000|2025-10-06 02:50:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|70
1759719300000|2025-10-06 02:55:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|53
1759719600000|2025-10-06 03:00:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|95
1759719900000|2025-10-06 03:05:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|43
1759720200000|2025-10-06 03:10:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|1042
1759720500000|2025-10-06 03:15:00|||||||||1
1759720800000|2025-10-06 03:20:00|||||||||220
1759721100000|2025-10-06 03:25:00|||||||||5
1759721400000|2025-10-06 03:30:00|||||||||16
1759721700000|2025-10-06 03:35:00|||||||||3
1759722000000|2025-10-06 03:40:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|27
1759722300000|2025-10-06 03:45:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|139
1759722600000|2025-10-06 03:50:00|||||||||10
1759722900000|2025-10-06 03:55:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|14
1759723200000|2025-10-06 04:00:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|145
1759723500000|2025-10-06 04:05:00|||||||||57
1759723800000|2025-10-06 04:10:00|||||||||5
1759724100000|2025-10-06 04:15:00|||||||||6
1759724400000|2025-10-06 04:20:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|64
1759724700000|2025-10-06 04:25:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|228
1759725000000|2025-10-06 04:30:00|||||||||417
1759725300000|2025-10-06 04:35:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|160
1759725600000|2025-10-06 04:40:00|||||||||3
1759725900000|2025-10-06 04:45:00|||||||||8
1759726200000|2025-10-06 04:50:00|||||||||2
1759726500000|2025-10-06 04:55:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|293
1759726800000|2025-10-06 05:00:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|266
1759727100000|2025-10-06 05:05:00|||||||||3
1759727400000|2025-10-06 05:10:00|||||||||12
1759727700000|2025-10-06 05:15:00|||||||||1
1759728000000|2025-10-06 05:20:00|||||||||12
1759728300000|2025-10-06 05:25:00|||||||||9
1759728600000|2025-10-06 05:30:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|514
1759728900000|2025-10-06 05:35:00|||||||||2
1759729200000|2025-10-06 05:40:00|10422.9|10420.9|10422.7|10420.7|10422.9|10420.9|10422.7|10420.7|167
1759729500000|2025-10-06 05:45:00|||||||||2
1759729800000|2025-10-06 05:50:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|868
1759730100000|2025-10-06 05:55:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|302
1759730400000|2025-10-06 06:00:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|553
1759730700000|2025-10-06 06:05:00|10423.5|10421.5|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|846
1759731000000|2025-10-06 06:10:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|24
1759731300000|2025-10-06 06:15:00|||||||||122
1759731600000|2025-10-06 06:20:00|||||||||3
1759731900000|2025-10-06 06:25:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1652
1759732200000|2025-10-06 06:30:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|553
1759732500000|2025-10-06 06:35:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1277
1759732800000|2025-10-06 06:40:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|441
1759733100000|2025-10-06 06:45:00|||||||||78
1759733400000|2025-10-06 06:50:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|151
1759733700000|2025-10-06 06:55:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|341
1759734000000|2025-10-06 07:00:00|10423.9|10421.9|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|508
1759734300000|2025-10-06 07:05:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|1673
1759734600000|2025-10-06 07:10:00|||||||||50
1759734900000|2025-10-06 07:15:00|||||||||34
1759735200000|2025-10-06 07:20:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|444
1759735500000|2025-10-06 07:25:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|622
1759735800000|2025-10-06 07:30:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|346
1759736100000|2025-10-06 07:35:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|228
1759736400000|2025-10-06 07:40:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.1|10421.1|3725
1759736700000|2025-10-06 07:45:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|471
1759737000000|2025-10-06 07:50:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|805
1759737300000|2025-10-06 07:55:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|786
1759737600000|2025-10-06 08:00:00|10425|10423|10425|10423|10425.4|10423.4|10424.6|10422.6|2621
1759737900000|2025-10-06 08:05:00|10424.6|10422.6|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|2294
1759738200000|2025-10-06 08:10:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|618
1759738500000|2025-10-06 08:15:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|342
1759738800000|2025-10-06 08:20:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|814
1759739100000|2025-10-06 08:25:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|807
1759739400000|2025-10-06 08:30:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|494
1759739700000|2025-10-06 08:35:00|10425|10423|10425|10423|10425|10423|10425|10423|166
1759740000000|2025-10-06 08:40:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|858
1759740300000|2025-10-06 08:45:00|||||||||165
1759740600000|2025-10-06 08:50:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|382
1759740900000|2025-10-06 08:55:00|||||||||78
1759741200000|2025-10-06 09:00:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|589
1759741500000|2025-10-06 09:05:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|298
1759741800000|2025-10-06 09:10:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|617
1759742100000|2025-10-06 09:15:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|656
1759742400000|2025-10-06 09:20:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|197
1759742700000|2025-10-06 09:25:00|10425|10423|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|214
1759743000000|2025-10-06 09:30:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|416
1759743300000|2025-10-06 09:35:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|816
1759743600000|2025-10-06 09:40:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|218
1759743900000|2025-10-06 09:45:00|||||||||513
1759744200000|2025-10-06 09:50:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|374
1759744500000|2025-10-06 09:55:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|828
1759744800000|2025-10-06 10:00:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|920
1759745100000|2025-10-06 10:05:00|||||||||29
1759745400000|2025-10-06 10:10:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|70
1759745700000|2025-10-06 10:15:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|261
1759746000000|2025-10-06 10:20:00|||||||||325
1759746300000|2025-10-06 10:25:00|||||||||71
1759746600000|2025-10-06 10:30:00|||||||||19
1759746900000|2025-10-06 10:35:00|||||||||22
1759747200000|2025-10-06 10:40:00|||||||||34
1759747500000|2025-10-06 10:45:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|214
1759747800000|2025-10-06 10:50:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|136
1759748100000|2025-10-06 10:55:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|66
1759748400000|2025-10-06 11:00:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|694
1759748700000|2025-10-06 11:05:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|601
1759749000000|2025-10-06 11:10:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|632
1759749300000|2025-10-06 11:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|208
1759749600000|2025-10-06 11:20:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1050
1759749900000|2025-10-06 11:25:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|624
1759750200000|2025-10-06 11:30:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|486
1759750500000|2025-10-06 11:35:00|||||||||846
1759750800000|2025-10-06 11:40:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|240
1759751100000|2025-10-06 11:45:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|1402
1759751400000|2025-10-06 11:50:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|457
1759751700000|2025-10-06 11:55:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|949
1759752000000|2025-10-06 12:00:00|10423.1|10421.1|10421.9|10419.9|10423.9|10421.9|10421.9|10419.9|2440
1759752300000|2025-10-06 12:05:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|1190
1759752600000|2025-10-06 12:10:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|313
1759752900000|2025-10-06 12:15:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1352
1759753200000|2025-10-06 12:20:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|2007
1759753500000|2025-10-06 12:25:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|2302
1759753800000|2025-10-06 12:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|2766
1759754100000|2025-10-06 12:35:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1269
1759754400000|2025-10-06 12:40:00|10421.5|10419.5|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|2093
1759754700000|2025-10-06 12:45:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1945
1759755000000|2025-10-06 12:50:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1728
1759755300000|2025-10-06 12:55:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1157
1759755600000|2025-10-06 13:00:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|1754
1759755900000|2025-10-06 13:05:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|3103
1759756200000|2025-10-06 13:10:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1033
1759756500000|2025-10-06 13:15:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1427
1759756800000|2025-10-06 13:20:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1386
1759757100000|2025-10-06 13:25:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|1698
1759757400000|2025-10-06 13:30:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|520
1759757700000|2025-10-06 13:35:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|2465
1759758000000|2025-10-06 13:40:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|779
1759758300000|2025-10-06 13:45:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1566
1759758600000|2025-10-06 13:50:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1165
1759758900000|2025-10-06 13:55:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|2295
1759759200000|2025-10-06 14:00:00|10421.9|10419.9|10423.1|10421.1|10423.5|10421.5|10421.9|10419.9|2357
1759759500000|2025-10-06 14:05:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|1797
1759759800000|2025-10-06 14:10:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|4157
1759760100000|2025-10-06 14:15:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|874
1759760400000|2025-10-06 14:20:00|10422.7|10420.7|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|1278
1759760700000|2025-10-06 14:25:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1819
1759761000000|2025-10-06 14:30:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|854
1759761300000|2025-10-06 14:35:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1411
1759761600000|2025-10-06 14:40:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|378
1759761900000|2025-10-06 14:45:00|||||||||609
1759762200000|2025-10-06 14:50:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|2369
1759762500000|2025-10-06 14:55:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|2741
1759762800000|2025-10-06 15:00:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|2665
1759763100000|2025-10-06 15:05:00|10423.5|10421.5|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|4336
1759763400000|2025-10-06 15:10:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|177
1759763700000|2025-10-06 15:15:00|10423.5|10421.5|10421.9|10419.9|10423.5|10421.5|10421.5|10419.5|773
1759764000000|2025-10-06 15:20:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1131
1759764300000|2025-10-06 15:25:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1686
1759764600000|2025-10-06 15:30:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1658
1759764900000|2025-10-06 15:35:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1550
1759765200000|2025-10-06 15:40:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|564
1759765500000|2025-10-06 15:45:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|121
1759765800000|2025-10-06 15:50:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|837
1759766100000|2025-10-06 15:55:00|||||||||234
1759766400000|2025-10-06 16:00:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|2425
1759766700000|2025-10-06 16:05:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|2634
1759767000000|2025-10-06 16:10:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|605
1759767300000|2025-10-06 16:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|141
1759767600000|2025-10-06 16:20:00|||||||||559
1759767900000|2025-10-06 16:25:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|204
1759768200000|2025-10-06 16:30:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|540
1759768500000|2025-10-06 16:35:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|717
1759768800000|2025-10-06 16:40:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|562
1759769100000|2025-10-06 16:45:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|344
1759769400000|2025-10-06 16:50:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|178
1759769700000|2025-10-06 16:55:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|3291
1759770000000|2025-10-06 17:00:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1379
1759770300000|2025-10-06 17:05:00|||||||||2669
1759770600000|2025-10-06 17:10:00|||||||||224
1759770900000|2025-10-06 17:15:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|404
1759771200000|2025-10-06 17:20:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|949
1759771500000|2025-10-06 17:25:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|879
1759771800000|2025-10-06 17:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|171
1759772100000|2025-10-06 17:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|144
1759772400000|2025-10-06 17:40:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1000
1759772700000|2025-10-06 17:45:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1670
1759773000000|2025-10-06 17:50:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|313
1759773300000|2025-10-06 17:55:00|||||||||28
1759773600000|2025-10-06 18:00:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|593
1759773900000|2025-10-06 18:05:00|||||||||68
1759774200000|2025-10-06 18:10:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|434
1759774500000|2025-10-06 18:15:00|||||||||371
1759774800000|2025-10-06 18:20:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1125
1759775100000|2025-10-06 18:25:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|359
1759775400000|2025-10-06 18:30:00|||||||||227
1759775700000|2025-10-06 18:35:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1643
1759776000000|2025-10-06 18:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|834
1759776300000|2025-10-06 18:45:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1270
1759776600000|2025-10-06 18:50:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|2629
1759776900000|2025-10-06 18:55:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|1518
1759777200000|2025-10-06 19:00:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|2210
1759777500000|2025-10-06 19:05:00|||||||||755
1759777800000|2025-10-06 19:10:00|||||||||113
1759778100000|2025-10-06 19:15:00|||||||||523
1759778400000|2025-10-06 19:20:00|||||||||166
1759778700000|2025-10-06 19:25:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|2286
1759779000000|2025-10-06 19:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|230
1759779300000|2025-10-06 19:35:00|||||||||734
1759779600000|2025-10-06 19:40:00|||||||||947
1759779900000|2025-10-06 19:45:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|2857
1759780200000|2025-10-06 19:50:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|446
1759780500000|2025-10-06 19:55:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1638
1759780800000|2025-10-06 20:00:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|700
1759781100000|2025-10-06 20:05:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|398
1759781400000|2025-10-06 20:10:00|||||||||107
1759781700000|2025-10-06 20:15:00|||||||||242
1759782000000|2025-10-06 20:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|137
1759782300000|2025-10-06 20:25:00|||||||||82
1759782600000|2025-10-06 20:30:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|190
1759782900000|2025-10-06 20:35:00|||||||||1826
1759783200000|2025-10-06 20:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|1052
1759783500000|2025-10-06 20:45:00|||||||||1493
1759783800000|2025-10-06 20:50:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|2316
1759784100000|2025-10-06 20:55:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|4071
1759788000000|2025-10-06 22:00:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|100
1759791900000|2025-10-06 23:05:00|||||||||50
1759792500000|2025-10-06 23:15:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|92
1759792800000|2025-10-06 23:20:00|||||||||40
1759793100000|2025-10-06 23:25:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.5|10420.5|542
1759793700000|2025-10-06 23:35:00|||||||||2
1759794000000|2025-10-06 23:40:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|382
1759794600000|2025-10-06 23:50:00|||||||||93
1759794900000|2025-10-06 23:55:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|70
1759795200000|2025-10-07 00:00:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|210
1759795500000|2025-10-07 00:05:00|||||||||9
1759795800000|2025-10-07 00:10:00|||||||||16
1759796100000|2025-10-07 00:15:00|10421.9|10419.9|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|656
1759796400000|2025-10-07 00:20:00|||||||||183
1759796700000|2025-10-07 00:25:00|||||||||95
1759797000000|2025-10-07 00:30:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|884
1759797300000|2025-10-07 00:35:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|457
1759798200000|2025-10-07 00:50:00|||||||||34
1759798500000|2025-10-07 00:55:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|300
1759798800000|2025-10-07 01:00:00|||||||||7
1759799700000|2025-10-07 01:15:00|||||||||3
1759800000000|2025-10-07 01:20:00|||||||||22
1759800300000|2025-10-07 01:25:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|378
1759800600000|2025-10-07 01:30:00|||||||||11
1759800900000|2025-10-07 01:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|193
1759801500000|2025-10-07 01:45:00|||||||||1
1759801800000|2025-10-07 01:50:00|||||||||2
1759802100000|2025-10-07 01:55:00|||||||||2
1759802400000|2025-10-07 02:00:00|||||||||1
1759802700000|2025-10-07 02:05:00|||||||||3
1759803000000|2025-10-07 02:10:00|||||||||9
1759803600000|2025-10-07 02:20:00|||||||||5
1759803900000|2025-10-07 02:25:00|||||||||1
1759804500000|2025-10-07 02:35:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|328
1759806000000|2025-10-07 03:00:00|||||||||1
1759806600000|2025-10-07 03:10:00|||||||||149
1759806900000|2025-10-07 03:15:00|||||||||1
1759808100000|2025-10-07 03:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|134
1759808700000|2025-10-07 03:45:00|||||||||1
1759809000000|2025-10-07 03:50:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|233
1759809600000|2025-10-07 04:00:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|241
1759809900000|2025-10-07 04:05:00|||||||||31
1759810200000|2025-10-07 04:10:00|10422.3|10420.3|10422.3|10420.3|10422.5|10420.5|10422.3|10420.3|330
1759810500000|2025-10-07 04:15:00|||||||||6
1759810800000|2025-10-07 04:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|217
1759811100000|2025-10-07 04:25:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|70
1759811400000|2025-10-07 04:30:00|||||||||100
1759811700000|2025-10-07 04:35:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|82
1759812000000|2025-10-07 04:40:00|||||||||20
1759812300000|2025-10-07 04:45:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|96
1759812600000|2025-10-07 04:50:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|107
1759812900000|2025-10-07 04:55:00|||||||||2
1759813200000|2025-10-07 05:00:00|||||||||44
1759813500000|2025-10-07 05:05:00|10422.1|10420.1|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|19
1759814100000|2025-10-07 05:15:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|94
1759814400000|2025-10-07 05:20:00|||||||||2
1759814700000|2025-10-07 05:25:00|||||||||231
1759815000000|2025-10-07 05:30:00|||||||||1
1759815300000|2025-10-07 05:35:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|192
1759815600000|2025-10-07 05:40:00|||||||||2
1759816200000|2025-10-07 05:50:00|||||||||9
1759816500000|2025-10-07 05:55:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|317
1759816800000|2025-10-07 06:00:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|478
1759817100000|2025-10-07 06:05:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|173
1759817400000|2025-10-07 06:10:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|161
1759817700000|2025-10-07 06:15:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|123
1759818000000|2025-10-07 06:20:00|||||||||6
1759818300000|2025-10-07 06:25:00|||||||||27
1759818900000|2025-10-07 06:35:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|178
1759819200000|2025-10-07 06:40:00|||||||||44
1759819500000|2025-10-07 06:45:00|||||||||3
1759819800000|2025-10-07 06:50:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|337
1759820100000|2025-10-07 06:55:00|||||||||771
1759820400000|2025-10-07 07:00:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|239
1759820700000|2025-10-07 07:05:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1150
1759821000000|2025-10-07 07:10:00|||||||||57
1759821300000|2025-10-07 07:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|510
1759821600000|2025-10-07 07:20:00|||||||||18
1759821900000|2025-10-07 07:25:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|309
1759822200000|2025-10-07 07:30:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|344
1759822500000|2025-10-07 07:35:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|126
1759822800000|2025-10-07 07:40:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|85
1759823100000|2025-10-07 07:45:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|882
1759823400000|2025-10-07 07:50:00|||||||||17
1759823700000|2025-10-07 07:55:00|||||||||429
1759824000000|2025-10-07 08:00:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|46
1759824300000|2025-10-07 08:05:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|692
1759824600000|2025-10-07 08:10:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|187
1759824900000|2025-10-07 08:15:00|||||||||1032
1759825200000|2025-10-07 08:20:00|||||||||304
1759825500000|2025-10-07 08:25:00|||||||||72
1759825800000|2025-10-07 08:30:00|||||||||425
1759826100000|2025-10-07 08:35:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|89
1759826400000|2025-10-07 08:40:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|556
1759826700000|2025-10-07 08:45:00|||||||||555
1759827000000|2025-10-07 08:50:00|||||||||201
1759827300000|2025-10-07 08:55:00|||||||||923
1759827600000|2025-10-07 09:00:00|||||||||246
1759827900000|2025-10-07 09:05:00|||||||||215
1759828200000|2025-10-07 09:10:00|||||||||4
1759828500000|2025-10-07 09:15:00|||||||||9
1759828800000|2025-10-07 09:20:00|||||||||155
1759829100000|2025-10-07 09:25:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1570
1759829400000|2025-10-07 09:30:00|||||||||33
1759829700000|2025-10-07 09:35:00|||||||||124
1759830000000|2025-10-07 09:40:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|118
1759830300000|2025-10-07 09:45:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|383
1759830600000|2025-10-07 09:50:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|224
1759830900000|2025-10-07 09:55:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|396
1759831200000|2025-10-07 10:00:00|||||||||15
1759831500000|2025-10-07 10:05:00|||||||||3
1759831800000|2025-10-07 10:10:00|||||||||51
1759832100000|2025-10-07 10:15:00|||||||||28
1759832400000|2025-10-07 10:20:00|||||||||30
1759832700000|2025-10-07 10:25:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|56
1759833000000|2025-10-07 10:30:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|486
1759833300000|2025-10-07 10:35:00|||||||||53
1759833600000|2025-10-07 10:40:00|||||||||12
1759833900000|2025-10-07 10:45:00|||||||||703
1759834200000|2025-10-07 10:50:00|||||||||5
1759834500000|2025-10-07 10:55:00|||||||||67
1759834800000|2025-10-07 11:00:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|799
1759835100000|2025-10-07 11:05:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|155
1759835400000|2025-10-07 11:10:00|||||||||19
1759835700000|2025-10-07 11:15:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|238
1759836000000|2025-10-07 11:20:00|||||||||251
1759836300000|2025-10-07 11:25:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|966
1759836600000|2025-10-07 11:30:00|||||||||100
1759836900000|2025-10-07 11:35:00|||||||||75
1759837200000|2025-10-07 11:40:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1204
1759837500000|2025-10-07 11:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|978
1759837800000|2025-10-07 11:50:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|956
1759838100000|2025-10-07 11:55:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|1178
1759838400000|2025-10-07 12:00:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1496
1759838700000|2025-10-07 12:05:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|393
1759839000000|2025-10-07 12:10:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|465
1759839300000|2025-10-07 12:15:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.6|10417.6|2464
1759839600000|2025-10-07 12:20:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10419.9|10417.9|3245
1759839900000|2025-10-07 12:25:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1473
1759840200000|2025-10-07 12:30:00|10419.9|10417.9|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|2382
1759840500000|2025-10-07 12:35:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|338
1759840800000|2025-10-07 12:40:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|512
1759841100000|2025-10-07 12:45:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|396
1759841400000|2025-10-07 12:50:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1418
1759841700000|2025-10-07 12:55:00|||||||||315
1759842000000|2025-10-07 13:00:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|1288
1759842300000|2025-10-07 13:05:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10420.7|10418.7|3727
1759842600000|2025-10-07 13:10:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1639
1759842900000|2025-10-07 13:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|535
1759843200000|2025-10-07 13:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1252
1759843500000|2025-10-07 13:25:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|430
1759843800000|2025-10-07 13:30:00|||||||||745
1759844100000|2025-10-07 13:35:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|187
1759844400000|2025-10-07 13:40:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|382
1759844700000|2025-10-07 13:45:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1499
1759845000000|2025-10-07 13:50:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|604
1759845300000|2025-10-07 13:55:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|998
1759845600000|2025-10-07 14:00:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1203
1759845900000|2025-10-07 14:05:00|10421.9|10419.9|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|4740
1759846200000|2025-10-07 14:10:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|2346
1759846500000|2025-10-07 14:15:00|10423.5|10421.5|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|4823
1759846800000|2025-10-07 14:20:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|435
1759847100000|2025-10-07 14:25:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1797
1759847400000|2025-10-07 14:30:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|2205
1759847700000|2025-10-07 14:35:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|2708
1759848000000|2025-10-07 14:40:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|2152
1759848300000|2025-10-07 14:45:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|944
1759848600000|2025-10-07 14:50:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|473
1759848900000|2025-10-07 14:55:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|3032
1759849200000|2025-10-07 15:00:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1935
1759849500000|2025-10-07 15:05:00|10423.5|10421.5|10424.6|10422.6|10424.6|10422.6|10423.5|10421.5|2289
1759849800000|2025-10-07 15:10:00|10425|10423|10424.2|10422.2|10425|10423|10424.2|10422.2|6745
1759850100000|2025-10-07 15:15:00|10424.6|10422.6|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|2441
1759850400000|2025-10-07 15:20:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|5190
1759850700000|2025-10-07 15:25:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|2762
1759851000000|2025-10-07 15:30:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|1918
1759851300000|2025-10-07 15:35:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|1994
1759851600000|2025-10-07 15:40:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|1234
1759851900000|2025-10-07 15:45:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|2343
1759852200000|2025-10-07 15:50:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|984
1759852500000|2025-10-07 15:55:00|10425.4|10423.4|10425|10423|10425.8|10423.8|10425|10423|2129
1759852800000|2025-10-07 16:00:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|1223
1759853100000|2025-10-07 16:05:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|2604
1759853400000|2025-10-07 16:10:00|||||||||413
1759853700000|2025-10-07 16:15:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1119
1759854000000|2025-10-07 16:20:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1087
1759854300000|2025-10-07 16:25:00|10425.6|10423.6|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|1282
1759854600000|2025-10-07 16:30:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|949
1759854900000|2025-10-07 16:35:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426|10424|1906
1759855200000|2025-10-07 16:40:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1463
1759855500000|2025-10-07 16:45:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|866
1759855800000|2025-10-07 16:50:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|240
1759856100000|2025-10-07 16:55:00|10425.8|10423.8|10426|10424|10426.2|10424.2|10425.8|10423.8|999
1759856400000|2025-10-07 17:00:00|10425.8|10423.8|10427.4|10425.4|10427.4|10425.4|10425.8|10423.8|2553
1759856700000|2025-10-07 17:05:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1614
1759857000000|2025-10-07 17:10:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|313
1759857300000|2025-10-07 17:15:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|1501
1759857600000|2025-10-07 17:20:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|1567
1759857900000|2025-10-07 17:25:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|1928
1759858200000|2025-10-07 17:30:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|714
1759858500000|2025-10-07 17:35:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|1224
1759858800000|2025-10-07 17:40:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|1502
1759859100000|2025-10-07 17:45:00|||||||||432
1759859400000|2025-10-07 17:50:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|848
1759859700000|2025-10-07 17:55:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|265
1759860000000|2025-10-07 18:00:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|147
1759860300000|2025-10-07 18:05:00|||||||||64
1759860600000|2025-10-07 18:10:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|1285
1759860900000|2025-10-07 18:15:00|10427|10425|10426.6|10424.6|10427|10425|10426.2|10424.2|1186
1759861200000|2025-10-07 18:20:00|||||||||756
1759861500000|2025-10-07 18:25:00|||||||||300
1759861800000|2025-10-07 18:30:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|868
1759862100000|2025-10-07 18:35:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|2095
1759862400000|2025-10-07 18:40:00|10425.4|10423.4|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|3461
1759862700000|2025-10-07 18:45:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|5364
1759863000000|2025-10-07 18:50:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|703
1759863300000|2025-10-07 18:55:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|3062
1759863600000|2025-10-07 19:00:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|2036
1759863900000|2025-10-07 19:05:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|347
1759864200000|2025-10-07 19:10:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|696
1759864500000|2025-10-07 19:15:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|980
1759864800000|2025-10-07 19:20:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|749
1759865100000|2025-10-07 19:25:00|||||||||1145
1759865400000|2025-10-07 19:30:00|||||||||638
1759865700000|2025-10-07 19:35:00|||||||||764
1759866000000|2025-10-07 19:40:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1053
1759866300000|2025-10-07 19:45:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|407
1759866600000|2025-10-07 19:50:00|||||||||106
1759866900000|2025-10-07 19:55:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|2551
1759867200000|2025-10-07 20:00:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|1554
1759867500000|2025-10-07 20:05:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|541
1759867800000|2025-10-07 20:10:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|433
1759868100000|2025-10-07 20:15:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|555
1759868400000|2025-10-07 20:20:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1218
1759868700000|2025-10-07 20:25:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|521
1759869000000|2025-10-07 20:30:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|837
1759869300000|2025-10-07 20:35:00|||||||||1458
1759869600000|2025-10-07 20:40:00|||||||||215
1759869900000|2025-10-07 20:45:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|2859
1759870200000|2025-10-07 20:50:00|||||||||402
1759870500000|2025-10-07 20:55:00|10427|10425|10427.2|10425.2|10427.4|10425.4|10427|10425|1773
1759874400000|2025-10-07 22:00:00|10427.4|10425.4|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|184
1759874700000|2025-10-07 22:05:00|||||||||10
1759875000000|2025-10-07 22:10:00|10427|10425|10427|10425|10427|10425|10427|10425|133
1759875600000|2025-10-07 22:20:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|134
1759876800000|2025-10-07 22:40:00|||||||||15
1759877100000|2025-10-07 22:45:00|||||||||4
1759877400000|2025-10-07 22:50:00|||||||||2
1759877700000|2025-10-07 22:55:00|||||||||21
1759878300000|2025-10-07 23:05:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|265
1759878600000|2025-10-07 23:10:00|||||||||9
1759878900000|2025-10-07 23:15:00|||||||||103
1759879200000|2025-10-07 23:20:00|||||||||20
1759879500000|2025-10-07 23:25:00|||||||||1
1759879800000|2025-10-07 23:30:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|674
1759880100000|2025-10-07 23:35:00|||||||||12
1759880400000|2025-10-07 23:40:00|||||||||1
1759880700000|2025-10-07 23:45:00|||||||||1
1759881000000|2025-10-07 23:50:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|298
1759881300000|2025-10-07 23:55:00|||||||||10
1759881600000|2025-10-08 00:00:00|||||||||27
1759881900000|2025-10-08 00:05:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|431
1759882200000|2025-10-08 00:10:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|145
1759882500000|2025-10-08 00:15:00|||||||||124
1759882800000|2025-10-08 00:20:00|||||||||14
1759883100000|2025-10-08 00:25:00|||||||||234
1759883400000|2025-10-08 00:30:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|175
1759883700000|2025-10-08 00:35:00|||||||||1
1759884000000|2025-10-08 00:40:00|||||||||56
1759884300000|2025-10-08 00:45:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|70
1759884600000|2025-10-08 00:50:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1301
1759884900000|2025-10-08 00:55:00|||||||||236
1759885200000|2025-10-08 01:00:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|598
1759885500000|2025-10-08 01:05:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10426|10424|270
1759885800000|2025-10-08 01:10:00|||||||||24
1759886100000|2025-10-08 01:15:00|||||||||18
1759886700000|2025-10-08 01:25:00|||||||||1
1759887000000|2025-10-08 01:30:00|||||||||8
1759887300000|2025-10-08 01:35:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|189
1759887600000|2025-10-08 01:40:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|120
1759887900000|2025-10-08 01:45:00|||||||||20
1759888200000|2025-10-08 01:50:00|||||||||43
1759888500000|2025-10-08 01:55:00|||||||||702
1759888800000|2025-10-08 02:00:00|||||||||89
1759889100000|2025-10-08 02:05:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|85
1759889400000|2025-10-08 02:10:00|||||||||160
1759889700000|2025-10-08 02:15:00|||||||||5
1759890000000|2025-10-08 02:20:00|||||||||47
1759891200000|2025-10-08 02:40:00|||||||||172
1759891500000|2025-10-08 02:45:00|||||||||8
1759891800000|2025-10-08 02:50:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|420
1759892100000|2025-10-08 02:55:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|475
1759892400000|2025-10-08 03:00:00|||||||||42
1759892700000|2025-10-08 03:05:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|50
1759893000000|2025-10-08 03:10:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|178
1759893300000|2025-10-08 03:15:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.6|10423.6|184
1759893600000|2025-10-08 03:20:00|||||||||42
1759894500000|2025-10-08 03:35:00|||||||||20
1759895100000|2025-10-08 03:45:00|||||||||1
1759895400000|2025-10-08 03:50:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|354
1759895700000|2025-10-08 03:55:00|||||||||117
1759896000000|2025-10-08 04:00:00|||||||||169
1759896600000|2025-10-08 04:10:00|||||||||1
1759896900000|2025-10-08 04:15:00|||||||||3
1759897800000|2025-10-08 04:30:00|||||||||2
1759898100000|2025-10-08 04:35:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|45
1759898400000|2025-10-08 04:40:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|9
1759898700000|2025-10-08 04:45:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|67
1759899000000|2025-10-08 04:50:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|426
1759899300000|2025-10-08 04:55:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|360
1759899600000|2025-10-08 05:00:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|598
1759899900000|2025-10-08 05:05:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|168
1759900200000|2025-10-08 05:10:00|||||||||89
1759900500000|2025-10-08 05:15:00|||||||||38
1759901100000|2025-10-08 05:25:00|||||||||18
1759901400000|2025-10-08 05:30:00|||||||||4
1759901700000|2025-10-08 05:35:00|||||||||126
1759902000000|2025-10-08 05:40:00|||||||||1
1759902300000|2025-10-08 05:45:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|217
1759902600000|2025-10-08 05:50:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|429
1759902900000|2025-10-08 05:55:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|294
1759903200000|2025-10-08 06:00:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|406
1759903500000|2025-10-08 06:05:00|||||||||36
1759903800000|2025-10-08 06:10:00|||||||||4
1759904100000|2025-10-08 06:15:00|||||||||603
1759904400000|2025-10-08 06:20:00|||||||||190
1759904700000|2025-10-08 06:25:00|||||||||187
1759905000000|2025-10-08 06:30:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|671
1759905300000|2025-10-08 06:35:00|||||||||46
1759905600000|2025-10-08 06:40:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|922
1759905900000|2025-10-08 06:45:00|||||||||9
1759906200000|2025-10-08 06:50:00|||||||||96
1759906500000|2025-10-08 06:55:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|384
1759906800000|2025-10-08 07:00:00|10427|10425|10427.8|10425.8|10427.8|10425.8|10427|10425|1053
1759907100000|2025-10-08 07:05:00|10427.6|10425.6|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|32
1759907400000|2025-10-08 07:10:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|135
1759907700000|2025-10-08 07:15:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|773
1759908000000|2025-10-08 07:20:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|608
1759908300000|2025-10-08 07:25:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|971
1759908600000|2025-10-08 07:30:00|||||||||329
1759908900000|2025-10-08 07:35:00|||||||||79
1759909200000|2025-10-08 07:40:00|||||||||488
1759909500000|2025-10-08 07:45:00|||||||||621
1759909800000|2025-10-08 07:50:00|10427|10425|10427|10425|10427|10425|10427|10425|230
1759910100000|2025-10-08 07:55:00|||||||||108
1759910400000|2025-10-08 08:00:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|424
1759910700000|2025-10-08 08:05:00|||||||||104
1759911000000|2025-10-08 08:10:00|||||||||126
1759911300000|2025-10-08 08:15:00|10427.2|10425.2|10427|10425|10427.2|10425.2|10427|10425|267
1759911600000|2025-10-08 08:20:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|613
1759911900000|2025-10-08 08:25:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|250
1759912200000|2025-10-08 08:30:00|||||||||277
1759912500000|2025-10-08 08:35:00|||||||||96
1759912800000|2025-10-08 08:40:00|||||||||33
1759913100000|2025-10-08 08:45:00|||||||||2
1759913400000|2025-10-08 08:50:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|129
1759913700000|2025-10-08 08:55:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|744
1759914000000|2025-10-08 09:00:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|102
1759914300000|2025-10-08 09:05:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|447
1759914600000|2025-10-08 09:10:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|1221
1759914900000|2025-10-08 09:15:00|||||||||47
1759915200000|2025-10-08 09:20:00|||||||||40
1759915500000|2025-10-08 09:25:00|||||||||1081
1759915800000|2025-10-08 09:30:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|572
1759916100000|2025-10-08 09:35:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|146
1759916400000|2025-10-08 09:40:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|467
1759916700000|2025-10-08 09:45:00|||||||||13
1759917000000|2025-10-08 09:50:00|||||||||107
1759917300000|2025-10-08 09:55:00|||||||||21
1759917600000|2025-10-08 10:00:00|||||||||548
1759917900000|2025-10-08 10:05:00|||||||||132
1759918200000|2025-10-08 10:10:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|573
1759918500000|2025-10-08 10:15:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|424
1759918800000|2025-10-08 10:20:00|||||||||320
1759919100000|2025-10-08 10:25:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|621
1759919400000|2025-10-08 10:30:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|423
1759919700000|2025-10-08 10:35:00|||||||||6
1759920000000|2025-10-08 10:40:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|750
1759920300000|2025-10-08 10:45:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|1276
1759920600000|2025-10-08 10:50:00|10426.8|10424.8|10427|10425|10427|10425|10426.6|10424.6|223
1759920900000|2025-10-08 10:55:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|487
1759921200000|2025-10-08 11:00:00|10427|10425|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|2672
1759921500000|2025-10-08 11:05:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|1914
1759921800000|2025-10-08 11:10:00|10427|10425|10427|10425|10427|10425|10427|10425|567
1759922100000|2025-10-08 11:15:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|324
1759922400000|2025-10-08 11:20:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|1543
1759922700000|2025-10-08 11:25:00|10426.6|10424.6|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|3287
1759923000000|2025-10-08 11:30:00|10427|10425|10427|10425|10427|10425|10427|10425|2243
1759923300000|2025-10-08 11:35:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|2065
1759923600000|2025-10-08 11:40:00|10427|10425|10427|10425|10427|10425|10427|10425|1058
1759923900000|2025-10-08 11:45:00|||||||||711
1759924200000|2025-10-08 11:50:00|||||||||177
1759924500000|2025-10-08 11:55:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|2274
1759924800000|2025-10-08 12:00:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|3327
1759925100000|2025-10-08 12:05:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427|10425|1717
1759925400000|2025-10-08 12:10:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1004
1759925700000|2025-10-08 12:15:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427|10425|1189
1759926000000|2025-10-08 12:20:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1824
1759926300000|2025-10-08 12:25:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|1519
1759926600000|2025-10-08 12:30:00|10427.6|10425.6|10428.1|10426.1|10428.5|10426.5|10427.6|10425.6|1381
1759926900000|2025-10-08 12:35:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|2429
1759927200000|2025-10-08 12:40:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|722
1759927500000|2025-10-08 12:45:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|794
1759927800000|2025-10-08 12:50:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|3360
1759928100000|2025-10-08 12:55:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|3044
1759928400000|2025-10-08 13:00:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|2224
1759928700000|2025-10-08 13:05:00|||||||||370
1759929000000|2025-10-08 13:10:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|522
1759929300000|2025-10-08 13:15:00|||||||||1542
1759929600000|2025-10-08 13:20:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10427|10425|2059
1759929900000|2025-10-08 13:25:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|2825
1759930200000|2025-10-08 13:30:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1222
1759930500000|2025-10-08 13:35:00|10427.4|10425.4|10427|10425|10427.8|10425.8|10427|10425|1569
1759930800000|2025-10-08 13:40:00|10427.4|10425.4|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|1848
1759931100000|2025-10-08 13:45:00|10427|10425|10426.2|10424.2|10427|10425|10425.8|10423.8|2897
1759931400000|2025-10-08 13:50:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|3314
1759931700000|2025-10-08 13:55:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1250
1759932000000|2025-10-08 14:00:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|5650
1759932300000|2025-10-08 14:05:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1525
1759932600000|2025-10-08 14:10:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|1527
1759932900000|2025-10-08 14:15:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1906
1759933200000|2025-10-08 14:20:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|3315
1759933500000|2025-10-08 14:25:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|900
1759933800000|2025-10-08 14:30:00|||||||||831
1759934100000|2025-10-08 14:35:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1434
1759934400000|2025-10-08 14:40:00|10425.2|10423.2|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|488
1759934700000|2025-10-08 14:45:00|10425|10423|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|1542
1759935000000|2025-10-08 14:50:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|1431
1759935300000|2025-10-08 14:55:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|3215
1759935600000|2025-10-08 15:00:00|10425|10423|10424.6|10422.6|10425|10423|10424.2|10422.2|695
1759935900000|2025-10-08 15:05:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|687
1759936200000|2025-10-08 15:10:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1013
1759936500000|2025-10-08 15:15:00|||||||||570
1759936800000|2025-10-08 15:20:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1151
1759937100000|2025-10-08 15:25:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|609
1759937400000|2025-10-08 15:30:00|10424.6|10422.6|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|4335
1759937700000|2025-10-08 15:35:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|877
1759938000000|2025-10-08 15:40:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|1065
1759938300000|2025-10-08 15:45:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|1757
1759938600000|2025-10-08 15:50:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|1976
1759938900000|2025-10-08 15:55:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|292
1759939200000|2025-10-08 16:00:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|547
1759939500000|2025-10-08 16:05:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|891
1759939800000|2025-10-08 16:10:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|1260
1759940100000|2025-10-08 16:15:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|568
1759940400000|2025-10-08 16:20:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|978
1759940700000|2025-10-08 16:25:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|723
1759941000000|2025-10-08 16:30:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|215
1759941300000|2025-10-08 16:35:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|1154
1759941600000|2025-10-08 16:40:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|1819
1759941900000|2025-10-08 16:45:00|||||||||1024
1759942200000|2025-10-08 16:50:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|1091
1759942500000|2025-10-08 16:55:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|1048
1759942800000|2025-10-08 17:00:00|10423.7|10421.7|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|2002
1759943100000|2025-10-08 17:05:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|976
1759943400000|2025-10-08 17:10:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|814
1759943700000|2025-10-08 17:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|718
1759944000000|2025-10-08 17:20:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1094
1759944300000|2025-10-08 17:25:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1313
1759944600000|2025-10-08 17:30:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1091
1759944900000|2025-10-08 17:35:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|607
1759945200000|2025-10-08 17:40:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|522
1759945500000|2025-10-08 17:45:00|||||||||853
1759945800000|2025-10-08 17:50:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|273
1759946100000|2025-10-08 17:55:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1107
1759946400000|2025-10-08 18:00:00|10422.3|10420.3|10421.1|10419.1|10422.7|10420.7|10420.7|10418.7|6719
1759946700000|2025-10-08 18:05:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|3992
1759947000000|2025-10-08 18:10:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|2154
1759947300000|2025-10-08 18:15:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|2086
1759947600000|2025-10-08 18:20:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|1114
1759947900000|2025-10-08 18:25:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|505
1759948200000|2025-10-08 18:30:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|506
1759948500000|2025-10-08 18:35:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|2443
1759948800000|2025-10-08 18:40:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|362
1759949100000|2025-10-08 18:45:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|125
1759949400000|2025-10-08 18:50:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1621
1759949700000|2025-10-08 18:55:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|2080
1759950000000|2025-10-08 19:00:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|1198
1759950300000|2025-10-08 19:05:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|240
1759950600000|2025-10-08 19:10:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|185
1759950900000|2025-10-08 19:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|180
1759951200000|2025-10-08 19:20:00|||||||||245
1759951500000|2025-10-08 19:25:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|799
1759951800000|2025-10-08 19:30:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1196
1759952100000|2025-10-08 19:35:00|||||||||326
1759952400000|2025-10-08 19:40:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|227
1759952700000|2025-10-08 19:45:00|||||||||358
1759953000000|2025-10-08 19:50:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1708
1759953300000|2025-10-08 19:55:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1891
1759953600000|2025-10-08 20:00:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|444
1759953900000|2025-10-08 20:05:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|128
1759954200000|2025-10-08 20:10:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1266
1759954500000|2025-10-08 20:15:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|160
1759954800000|2025-10-08 20:20:00|||||||||372
1759955100000|2025-10-08 20:25:00|||||||||659
1759955400000|2025-10-08 20:30:00|||||||||401
1759955700000|2025-10-08 20:35:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|48
1759956000000|2025-10-08 20:40:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1197
1759956300000|2025-10-08 20:45:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1030
1759956600000|2025-10-08 20:50:00|||||||||355
1759956900000|2025-10-08 20:55:00|10423.5|10421.5|10423.3|10421.3|10423.5|10421.5|10423.3|10421.3|1352
1759960800000|2025-10-08 22:00:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|258
1759961100000|2025-10-08 22:05:00|||||||||13
1759961400000|2025-10-08 22:10:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|311
1759961700000|2025-10-08 22:15:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|4
1759962000000|2025-10-08 22:20:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|55
1759962300000|2025-10-08 22:25:00|||||||||4
1759962600000|2025-10-08 22:30:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|77
1759962900000|2025-10-08 22:35:00|||||||||6
1759963200000|2025-10-08 22:40:00|||||||||19
1759963500000|2025-10-08 22:45:00|||||||||558
1759963800000|2025-10-08 22:50:00|||||||||23
1759964100000|2025-10-08 22:55:00|||||||||109
1759965000000|2025-10-08 23:10:00|||||||||28
1759965300000|2025-10-08 23:15:00|||||||||313
1759965600000|2025-10-08 23:20:00|||||||||4
1759966200000|2025-10-08 23:30:00|||||||||98
1759966500000|2025-10-08 23:35:00|||||||||18
1759967100000|2025-10-08 23:45:00|||||||||2
1759967700000|2025-10-08 23:55:00|||||||||91
1759968000000|2025-10-09 00:00:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|92
1759968300000|2025-10-09 00:05:00|||||||||122
1759968600000|2025-10-09 00:10:00|||||||||2
1759968900000|2025-10-09 00:15:00|||||||||29
1759969200000|2025-10-09 00:20:00|||||||||12
1759970100000|2025-10-09 00:35:00|||||||||197
1759970400000|2025-10-09 00:40:00|||||||||60
1759970700000|2025-10-09 00:45:00|||||||||485
1759971000000|2025-10-09 00:50:00|||||||||204
1759971300000|2025-10-09 00:55:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|237
1759971600000|2025-10-09 01:00:00|10423.7|10421.7|10423.9|10421.9|10423.9|10421.9|10423.7|10421.7|144
1759971900000|2025-10-09 01:05:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|668
1759972200000|2025-10-09 01:10:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|528
1759972500000|2025-10-09 01:15:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|402
1759972800000|2025-10-09 01:20:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|173
1759973100000|2025-10-09 01:25:00|||||||||4
1759973400000|2025-10-09 01:30:00|||||||||840
1759973700000|2025-10-09 01:35:00|||||||||11
1759974000000|2025-10-09 01:40:00|||||||||174
1759974300000|2025-10-09 01:45:00|10424|10422|10424.2|10422.2|10424.2|10422.2|10424|10422|506
1759974600000|2025-10-09 01:50:00|||||||||103
1759974900000|2025-10-09 01:55:00|||||||||171
1759975200000|2025-10-09 02:00:00|||||||||18
1759975800000|2025-10-09 02:10:00|||||||||301
1759976100000|2025-10-09 02:15:00|||||||||4
1759976700000|2025-10-09 02:25:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|187
1759977000000|2025-10-09 02:30:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|73
1759977600000|2025-10-09 02:40:00|||||||||188
1759977900000|2025-10-09 02:45:00|||||||||294
1759978200000|2025-10-09 02:50:00|||||||||2
1759978500000|2025-10-09 02:55:00|||||||||2
1759978800000|2025-10-09 03:00:00|||||||||189
1759979400000|2025-10-09 03:10:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|435
1759980000000|2025-10-09 03:20:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|28
1759980300000|2025-10-09 03:25:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|723
1759980600000|2025-10-09 03:30:00|||||||||146
1759980900000|2025-10-09 03:35:00|||||||||18
1759981500000|2025-10-09 03:45:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|58
1759981800000|2025-10-09 03:50:00|||||||||1
1759982100000|2025-10-09 03:55:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|218
1759982400000|2025-10-09 04:00:00|||||||||114
1759982700000|2025-10-09 04:05:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|149
1759983000000|2025-10-09 04:10:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|22
1759983300000|2025-10-09 04:15:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|52
1759983600000|2025-10-09 04:20:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|2
1759983900000|2025-10-09 04:25:00|||||||||1
1759984500000|2025-10-09 04:35:00|||||||||2
1759984800000|2025-10-09 04:40:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|347
1759985100000|2025-10-09 04:45:00|||||||||3
1759985400000|2025-10-09 04:50:00|||||||||6
1759985700000|2025-10-09 04:55:00|||||||||509
1759986000000|2025-10-09 05:00:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|84
1759986300000|2025-10-09 05:05:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|316
1759986600000|2025-10-09 05:10:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|44
1759987500000|2025-10-09 05:25:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|264
1759987800000|2025-10-09 05:30:00|||||||||176
1759988100000|2025-10-09 05:35:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|477
1759988400000|2025-10-09 05:40:00|||||||||14
1759988700000|2025-10-09 05:45:00|||||||||29
1759989300000|2025-10-09 05:55:00|||||||||278
1759989600000|2025-10-09 06:00:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|406
1759990200000|2025-10-09 06:10:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|79
1759990500000|2025-10-09 06:15:00|||||||||21
1759990800000|2025-10-09 06:20:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|103
1759991100000|2025-10-09 06:25:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|556
1759991400000|2025-10-09 06:30:00|||||||||42
1759991700000|2025-10-09 06:35:00|||||||||42
1759992000000|2025-10-09 06:40:00|||||||||79
1759992300000|2025-10-09 06:45:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|567
1759992600000|2025-10-09 06:50:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|749
1759992900000|2025-10-09 06:55:00|||||||||163
1759993200000|2025-10-09 07:00:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1049
1759993500000|2025-10-09 07:05:00|||||||||91
1759993800000|2025-10-09 07:10:00|||||||||596
1759994100000|2025-10-09 07:15:00|||||||||237
1759994400000|2025-10-09 07:20:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|576
1759994700000|2025-10-09 07:25:00|||||||||292
1759995000000|2025-10-09 07:30:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|269
1759995300000|2025-10-09 07:35:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|386
1759995600000|2025-10-09 07:40:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|241
1759995900000|2025-10-09 07:45:00|||||||||93
1759996200000|2025-10-09 07:50:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1049
1759996500000|2025-10-09 07:55:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|560
1759996800000|2025-10-09 08:00:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|197
1759997100000|2025-10-09 08:05:00|||||||||2006
1759997400000|2025-10-09 08:10:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|301
1759997700000|2025-10-09 08:15:00|||||||||16
1759998000000|2025-10-09 08:20:00|||||||||39
1759998300000|2025-10-09 08:25:00|||||||||110
1759998600000|2025-10-09 08:30:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|181
1759998900000|2025-10-09 08:35:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|202
1759999200000|2025-10-09 08:40:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|676
1759999500000|2025-10-09 08:45:00|||||||||81
1759999800000|2025-10-09 08:50:00|||||||||37
1760000100000|2025-10-09 08:55:00|||||||||9
1760000400000|2025-10-09 09:00:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|670
1760000700000|2025-10-09 09:05:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|1315
1760001000000|2025-10-09 09:10:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|253
1760001300000|2025-10-09 09:15:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1980
1760001600000|2025-10-09 09:20:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|380
1760001900000|2025-10-09 09:25:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|137
1760002200000|2025-10-09 09:30:00|||||||||3
1760002500000|2025-10-09 09:35:00|||||||||23
1760002800000|2025-10-09 09:40:00|||||||||508
1760003100000|2025-10-09 09:45:00|||||||||10
1760003400000|2025-10-09 09:50:00|||||||||2
1760003700000|2025-10-09 09:55:00|||||||||4
1760004000000|2025-10-09 10:00:00|||||||||6
1760004300000|2025-10-09 10:05:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|275
1760004600000|2025-10-09 10:10:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|294
1760004900000|2025-10-09 10:15:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1689
1760005200000|2025-10-09 10:20:00|10421.9|10419.9|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|761
1760005500000|2025-10-09 10:25:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|923
1760005800000|2025-10-09 10:30:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|370
1760006100000|2025-10-09 10:35:00|||||||||583
1760006400000|2025-10-09 10:40:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1240
1760006700000|2025-10-09 10:45:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1122
1760007000000|2025-10-09 10:50:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1420
1760007300000|2025-10-09 10:55:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|4234
1760007600000|2025-10-09 11:00:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1981
1760007900000|2025-10-09 11:05:00|10422.3|10420.3|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|1709
1760008200000|2025-10-09 11:10:00|10422.3|10420.3|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|1083
1760008500000|2025-10-09 11:15:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|409
1760008800000|2025-10-09 11:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|520
1760009100000|2025-10-09 11:25:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1277
1760009400000|2025-10-09 11:30:00|||||||||411
1760009700000|2025-10-09 11:35:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|693
1760010000000|2025-10-09 11:40:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|296
1760010300000|2025-10-09 11:45:00|||||||||531
1760010600000|2025-10-09 11:50:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1204
1760010900000|2025-10-09 11:55:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|5263
1760011200000|2025-10-09 12:00:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1630
1760011500000|2025-10-09 12:05:00|||||||||1136
1760011800000|2025-10-09 12:10:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|65
1760012100000|2025-10-09 12:15:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|3861
1760012400000|2025-10-09 12:20:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|840
1760012700000|2025-10-09 12:25:00|||||||||952
1760013000000|2025-10-09 12:30:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|463
1760013300000|2025-10-09 12:35:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1715
1760013600000|2025-10-09 12:40:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|1322
1760013900000|2025-10-09 12:45:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|6962
1760014200000|2025-10-09 12:50:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|194
1760014500000|2025-10-09 12:55:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1164
1760014800000|2025-10-09 13:00:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1067
1760015100000|2025-10-09 13:05:00|10420.7|10418.7|10420.3|10418.3|10421.5|10419.5|10420.3|10418.3|3518
1760015400000|2025-10-09 13:10:00|10420.7|10418.7|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|2241
1760015700000|2025-10-09 13:15:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|1341
1760016000000|2025-10-09 13:20:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|2899
1760016300000|2025-10-09 13:25:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|807
1760016600000|2025-10-09 13:30:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|2890
1760016900000|2025-10-09 13:35:00|10419.9|10417.9|10419.6|10417.6|10420.3|10418.3|10419.6|10417.6|1727
1760017200000|2025-10-09 13:40:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|872
1760017500000|2025-10-09 13:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2389
1760017800000|2025-10-09 13:50:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.6|10417.6|4927
1760018100000|2025-10-09 13:55:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|684
1760018400000|2025-10-09 14:00:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|2648
1760018700000|2025-10-09 14:05:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|740
1760019000000|2025-10-09 14:10:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|2028
1760019300000|2025-10-09 14:15:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|1540
1760019600000|2025-10-09 14:20:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|689
1760019900000|2025-10-09 14:25:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|7014
1760020200000|2025-10-09 14:30:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|1497
1760020500000|2025-10-09 14:35:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|6215
1760020800000|2025-10-09 14:40:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|2672
1760021100000|2025-10-09 14:45:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1859
1760021400000|2025-10-09 14:50:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1229
1760021700000|2025-10-09 14:55:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|2741
1760022000000|2025-10-09 15:00:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1131
1760022300000|2025-10-09 15:05:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|376
1760022600000|2025-10-09 15:10:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1528
1760022900000|2025-10-09 15:15:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|302
1760023200000|2025-10-09 15:20:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1579
1760023500000|2025-10-09 15:25:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1802
1760023800000|2025-10-09 15:30:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|341
1760024100000|2025-10-09 15:35:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1853
1760024400000|2025-10-09 15:40:00|||||||||175
1760024700000|2025-10-09 15:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1785
1760025000000|2025-10-09 15:50:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1245
1760025300000|2025-10-09 15:55:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1658
1760025600000|2025-10-09 16:00:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1341
1760025900000|2025-10-09 16:05:00|||||||||118
1760026200000|2025-10-09 16:10:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1201
1760026500000|2025-10-09 16:15:00|10420.5|10418.5|10420.3|10418.3|10420.5|10418.5|10420.3|10418.3|2942
1760026800000|2025-10-09 16:20:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|2046
1760027100000|2025-10-09 16:25:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|2093
1760027400000|2025-10-09 16:30:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|447
1760027700000|2025-10-09 16:35:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1183
1760028000000|2025-10-09 16:40:00|||||||||348
1760028300000|2025-10-09 16:45:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|696
1760028600000|2025-10-09 16:50:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|164
1760028900000|2025-10-09 16:55:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.6|10417.6|1388
1760029200000|2025-10-09 17:00:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|3736
1760029500000|2025-10-09 17:05:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1041
1760029800000|2025-10-09 17:10:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|395
1760030100000|2025-10-09 17:15:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|896
1760030400000|2025-10-09 17:20:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|317
1760030700000|2025-10-09 17:25:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1498
1760031000000|2025-10-09 17:30:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|2031
1760031300000|2025-10-09 17:35:00|||||||||422
1760031600000|2025-10-09 17:40:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|357
1760031900000|2025-10-09 17:45:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1740
1760032200000|2025-10-09 17:50:00|||||||||92
1760032500000|2025-10-09 17:55:00|||||||||617
1760032800000|2025-10-09 18:00:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1125
1760033100000|2025-10-09 18:05:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|643
1760033400000|2025-10-09 18:10:00|||||||||633
1760033700000|2025-10-09 18:15:00|||||||||328
1760034000000|2025-10-09 18:20:00|||||||||1086
1760034300000|2025-10-09 18:25:00|||||||||268
1760034600000|2025-10-09 18:30:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1754
1760034900000|2025-10-09 18:35:00|||||||||667
1760035200000|2025-10-09 18:40:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1828
1760035500000|2025-10-09 18:45:00|||||||||144
1760035800000|2025-10-09 18:50:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|700
1760036100000|2025-10-09 18:55:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|5907
1760036400000|2025-10-09 19:00:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|1350
1760036700000|2025-10-09 19:05:00|||||||||297
1760037000000|2025-10-09 19:10:00|||||||||55
1760037300000|2025-10-09 19:15:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|190
1760037600000|2025-10-09 19:20:00|||||||||102
1760037900000|2025-10-09 19:25:00|||||||||127
1760038200000|2025-10-09 19:30:00|||||||||369
1760038500000|2025-10-09 19:35:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|4038
1760038800000|2025-10-09 19:40:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|431
1760039100000|2025-10-09 19:45:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|680
1760039400000|2025-10-09 19:50:00|||||||||767
1760039700000|2025-10-09 19:55:00|||||||||915
1760040000000|2025-10-09 20:00:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|949
1760040300000|2025-10-09 20:05:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1756
1760040600000|2025-10-09 20:10:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|591
1760040900000|2025-10-09 20:15:00|||||||||67
1760041200000|2025-10-09 20:20:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|198
1760041500000|2025-10-09 20:25:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|339
1760041800000|2025-10-09 20:30:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|392
1760042100000|2025-10-09 20:35:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1728
1760042400000|2025-10-09 20:40:00|||||||||1022
1760042700000|2025-10-09 20:45:00|10420.5|10418.5|10420.7|10418.7|10420.7|10418.7|10420.5|10418.5|1082
1760043000000|2025-10-09 20:50:00|||||||||428
1760043300000|2025-10-09 20:55:00|||||||||3915
1760047200000|2025-10-09 22:00:00|10421.1|10419.1|10420.7|10418.7|10421.9|10419.9|10420.7|10418.7|166
1760047500000|2025-10-09 22:05:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|97
1760047800000|2025-10-09 22:10:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|79
1760048100000|2025-10-09 22:15:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|70
1760048400000|2025-10-09 22:20:00|||||||||7
1760048700000|2025-10-09 22:25:00|||||||||1
1760049000000|2025-10-09 22:30:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|54
1760049300000|2025-10-09 22:35:00|||||||||108
1760049900000|2025-10-09 22:45:00|||||||||110
1760050200000|2025-10-09 22:50:00|||||||||18
1760050500000|2025-10-09 22:55:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|73
1760051100000|2025-10-09 23:05:00|||||||||88
1760052300000|2025-10-09 23:25:00|||||||||2
1760052600000|2025-10-09 23:30:00|||||||||6
1760052900000|2025-10-09 23:35:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|204
1760053200000|2025-10-09 23:40:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|29
1760053500000|2025-10-09 23:45:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|434
1760053800000|2025-10-09 23:50:00|||||||||7
1760054100000|2025-10-09 23:55:00|||||||||18
1760054400000|2025-10-10 00:00:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|405
1760054700000|2025-10-10 00:05:00|||||||||7
1760055000000|2025-10-10 00:10:00|||||||||205
1760055300000|2025-10-10 00:15:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|476
1760055600000|2025-10-10 00:20:00|||||||||7
1760056200000|2025-10-10 00:30:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|109
1760056500000|2025-10-10 00:35:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|306
1760056800000|2025-10-10 00:40:00|||||||||34
1760057100000|2025-10-10 00:45:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|201
1760058000000|2025-10-10 01:00:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|142
1760058300000|2025-10-10 01:05:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|130
1760058600000|2025-10-10 01:10:00|||||||||6
1760058900000|2025-10-10 01:15:00|||||||||102
1760059200000|2025-10-10 01:20:00|||||||||140
1760059500000|2025-10-10 01:25:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|413
1760060100000|2025-10-10 01:35:00|||||||||5
1760060400000|2025-10-10 01:40:00|||||||||2
1760060700000|2025-10-10 01:45:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|173
1760061000000|2025-10-10 01:50:00|||||||||10
1760061900000|2025-10-10 02:05:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|262
1760062200000|2025-10-10 02:10:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|51
1760062800000|2025-10-10 02:20:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|95
1760063400000|2025-10-10 02:30:00|||||||||275
1760063700000|2025-10-10 02:35:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|194
1760064900000|2025-10-10 02:55:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|67
1760065200000|2025-10-10 03:00:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|28
1760065500000|2025-10-10 03:05:00|||||||||4
1760066100000|2025-10-10 03:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|46
1760066400000|2025-10-10 03:20:00|||||||||20
1760067300000|2025-10-10 03:35:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|450
1760067600000|2025-10-10 03:40:00|||||||||16
1760067900000|2025-10-10 03:45:00|||||||||2
1760068200000|2025-10-10 03:50:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|219
1760068500000|2025-10-10 03:55:00|||||||||4
1760069100000|2025-10-10 04:05:00|||||||||12
1760069400000|2025-10-10 04:10:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|113
1760070000000|2025-10-10 04:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|137
1760070300000|2025-10-10 04:25:00|||||||||19
1760071200000|2025-10-10 04:40:00|||||||||8
1760071800000|2025-10-10 04:50:00|||||||||203
1760072400000|2025-10-10 05:00:00|||||||||53
1760072700000|2025-10-10 05:05:00|||||||||3
1760073000000|2025-10-10 05:10:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|366
1760073300000|2025-10-10 05:15:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.7|10419.7|321
1760073600000|2025-10-10 05:20:00|||||||||43
1760074200000|2025-10-10 05:30:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|700
1760074500000|2025-10-10 05:35:00|||||||||2
1760074800000|2025-10-10 05:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1075
1760075400000|2025-10-10 05:50:00|||||||||13
1760075700000|2025-10-10 05:55:00|||||||||15
1760076000000|2025-10-10 06:00:00|||||||||210
1760076300000|2025-10-10 06:05:00|||||||||106
1760076600000|2025-10-10 06:10:00|||||||||85
1760076900000|2025-10-10 06:15:00|||||||||75
1760077200000|2025-10-10 06:20:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|462
1760077500000|2025-10-10 06:25:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|277
1760077800000|2025-10-10 06:30:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|552
1760078100000|2025-10-10 06:35:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|779
1760078400000|2025-10-10 06:40:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|812
1760078700000|2025-10-10 06:45:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|255
1760079000000|2025-10-10 06:50:00|||||||||32
1760079300000|2025-10-10 06:55:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|63
1760079600000|2025-10-10 07:00:00|10422.3|10420.3|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|277
1760079900000|2025-10-10 07:05:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|380
1760080200000|2025-10-10 07:10:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|738
1760080500000|2025-10-10 07:15:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|263
1760080800000|2025-10-10 07:20:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1066
1760081100000|2025-10-10 07:25:00|||||||||25
1760081400000|2025-10-10 07:30:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|49
1760081700000|2025-10-10 07:35:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|104
1760082000000|2025-10-10 07:40:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|390
1760082300000|2025-10-10 07:45:00|||||||||12
1760082600000|2025-10-10 07:50:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|302
1760082900000|2025-10-10 07:55:00|||||||||114
1760083200000|2025-10-10 08:00:00|||||||||670
1760083500000|2025-10-10 08:05:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|195
1760083800000|2025-10-10 08:10:00|||||||||6
1760084100000|2025-10-10 08:15:00|||||||||133
1760084400000|2025-10-10 08:20:00|||||||||8
1760084700000|2025-10-10 08:25:00|||||||||77
1760085000000|2025-10-10 08:30:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|161
1760085300000|2025-10-10 08:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|1043
1760085600000|2025-10-10 08:40:00|||||||||292
1760085900000|2025-10-10 08:45:00|||||||||1
1760086200000|2025-10-10 08:50:00|||||||||350
1760086500000|2025-10-10 08:55:00|||||||||40
1760086800000|2025-10-10 09:00:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|495
1760087100000|2025-10-10 09:05:00|||||||||179
1760087400000|2025-10-10 09:10:00|||||||||22
1760087700000|2025-10-10 09:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|352
1760088000000|2025-10-10 09:20:00|||||||||32
1760088600000|2025-10-10 09:30:00|||||||||70
1760088900000|2025-10-10 09:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|269
1760089200000|2025-10-10 09:40:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|228
1760089500000|2025-10-10 09:45:00|||||||||110
1760089800000|2025-10-10 09:50:00|||||||||4
1760090100000|2025-10-10 09:55:00|||||||||120
1760090400000|2025-10-10 10:00:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|949
1760090700000|2025-10-10 10:05:00|||||||||63
1760091000000|2025-10-10 10:10:00|||||||||2
1760091300000|2025-10-10 10:15:00|||||||||30
1760091600000|2025-10-10 10:20:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|983
1760091900000|2025-10-10 10:25:00|||||||||411
1760092200000|2025-10-10 10:30:00|||||||||113
1760092500000|2025-10-10 10:35:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|241
1760092800000|2025-10-10 10:40:00|||||||||86
1760093100000|2025-10-10 10:45:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|668
1760093400000|2025-10-10 10:50:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|98
1760093700000|2025-10-10 10:55:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|166
1760094000000|2025-10-10 11:00:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|292
1760094300000|2025-10-10 11:05:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|141
1760094600000|2025-10-10 11:10:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|783
1760094900000|2025-10-10 11:15:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|356
1760095200000|2025-10-10 11:20:00|||||||||142
1760095500000|2025-10-10 11:25:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|1024
1760095800000|2025-10-10 11:30:00|||||||||37
1760096100000|2025-10-10 11:35:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|742
1760096400000|2025-10-10 11:40:00|10423.1|10421.1|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|2747
1760096700000|2025-10-10 11:45:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|1877
1760097000000|2025-10-10 11:50:00|||||||||14
1760097300000|2025-10-10 11:55:00|||||||||49
1760097600000|2025-10-10 12:00:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|566
1760097900000|2025-10-10 12:05:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|4027
1760098200000|2025-10-10 12:10:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|667
1760098500000|2025-10-10 12:15:00|||||||||180
1760098800000|2025-10-10 12:20:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|1636
1760099100000|2025-10-10 12:25:00|10424.8|10422.8|10425|10423|10425|10423|10424.8|10422.8|2150
1760099400000|2025-10-10 12:30:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|1765
1760099700000|2025-10-10 12:35:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|1268
1760100000000|2025-10-10 12:40:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|1912
1760100300000|2025-10-10 12:45:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|2327
1760100600000|2025-10-10 12:50:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|982
1760100900000|2025-10-10 12:55:00|||||||||210
1760101200000|2025-10-10 13:00:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|1078
1760101500000|2025-10-10 13:05:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|222
1760101800000|2025-10-10 13:10:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|1701
1760102100000|2025-10-10 13:15:00|10425.4|10423.4|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|5044
1760102400000|2025-10-10 13:20:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1266
1760102700000|2025-10-10 13:25:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|5662
1760103000000|2025-10-10 13:30:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|2595
1760103300000|2025-10-10 13:35:00|10425.4|10423.4|10423.9|10421.9|10425.4|10423.4|10423.9|10421.9|2278
1760103600000|2025-10-10 13:40:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|1556
1760103900000|2025-10-10 13:45:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|3308
1760104200000|2025-10-10 13:50:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|2358
1760104500000|2025-10-10 13:55:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|4236
1760104800000|2025-10-10 14:00:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|2620
1760105100000|2025-10-10 14:05:00|10424.6|10422.6|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|2159
1760105400000|2025-10-10 14:10:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1267
1760105700000|2025-10-10 14:15:00|10424.6|10422.6|10424.2|10422.2|10425|10423|10424.2|10422.2|530
1760106000000|2025-10-10 14:20:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1046
1760106300000|2025-10-10 14:25:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|555
1760106600000|2025-10-10 14:30:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|825
1760106900000|2025-10-10 14:35:00|10423.5|10421.5|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|3527
1760107200000|2025-10-10 14:40:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1286
1760107500000|2025-10-10 14:45:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|696
1760107800000|2025-10-10 14:50:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1365
1760108100000|2025-10-10 14:55:00|10422.7|10420.7|10425.6|10423.6|10425.8|10423.8|10422.7|10420.7|6756
1760108400000|2025-10-10 15:00:00|10425.8|10423.8|10429.7|10427.7|10430.5|10428.5|10425.8|10423.8|18681
1760108700000|2025-10-10 15:05:00|10429.3|10427.3|10430.9|10428.9|10431.7|10429.7|10428.5|10426.5|10128
1760109000000|2025-10-10 15:10:00|10430.5|10428.5|10429.3|10427.3|10430.9|10428.9|10429.3|10427.3|9347
1760109300000|2025-10-10 15:15:00|10429.7|10427.7|10430.5|10428.5|10431.3|10429.3|10429.7|10427.7|6037
1760109600000|2025-10-10 15:20:00|10430.9|10428.9|10432.4|10430.4|10432.4|10430.4|10430.5|10428.5|12989
1760109900000|2025-10-10 15:25:00|10432.8|10430.8|10434.8|10432.8|10434.8|10432.8|10432.8|10430.8|10751
1760110200000|2025-10-10 15:30:00|10435.2|10433.2|10435.2|10433.2|10436.4|10434.4|10434.8|10432.8|10321
1760110500000|2025-10-10 15:35:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|16983
1760110800000|2025-10-10 15:40:00|10434|10432|10431.7|10429.7|10435.2|10433.2|10431.7|10429.7|9884
1760111100000|2025-10-10 15:45:00|10431.3|10429.3|10431.7|10429.7|10432.4|10430.4|10430.9|10428.9|12190
1760111400000|2025-10-10 15:50:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|4432
1760111700000|2025-10-10 15:55:00|10432.1|10430.1|10431.3|10429.3|10432.4|10430.4|10430.9|10428.9|6472
1760112000000|2025-10-10 16:00:00|10431.7|10429.7|10432.4|10430.4|10433.2|10431.2|10431.7|10429.7|4920
1760112300000|2025-10-10 16:05:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|4477
1760112600000|2025-10-10 16:10:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|4532
1760112900000|2025-10-10 16:15:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|2383
1760113200000|2025-10-10 16:20:00|10430.9|10428.9|10429.7|10427.7|10431.7|10429.7|10429.3|10427.3|5366
1760113500000|2025-10-10 16:25:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|1812
1760113800000|2025-10-10 16:30:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|3415
1760114100000|2025-10-10 16:35:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.5|10428.5|2698
1760114400000|2025-10-10 16:40:00|10431.7|10429.7|10432.1|10430.1|10432.4|10430.4|10431.3|10429.3|2541
1760114700000|2025-10-10 16:45:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10431.7|10429.7|5658
1760115000000|2025-10-10 16:50:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|2418
1760115300000|2025-10-10 16:55:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|1457
1760115600000|2025-10-10 17:00:00|10432.8|10430.8|10434|10432|10434.4|10432.4|10432.8|10430.8|2352
1760115900000|2025-10-10 17:05:00|10434.4|10432.4|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|5672
1760116200000|2025-10-10 17:10:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10433.2|10431.2|2503
1760116500000|2025-10-10 17:15:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10434|10432|2141
1760116800000|2025-10-10 17:20:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|2136
1760117100000|2025-10-10 17:25:00|10434.4|10432.4|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|3631
1760117400000|2025-10-10 17:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|2617
1760117700000|2025-10-10 17:35:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|1768
1760118000000|2025-10-10 17:40:00|10434.2|10432.2|10434.4|10432.4|10434.4|10432.4|10434|10432|4712
1760118300000|2025-10-10 17:45:00|10434.8|10432.8|10434|10432|10435.2|10433.2|10434|10432|4187
1760118600000|2025-10-10 17:50:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434|10432|2050
1760118900000|2025-10-10 17:55:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1749
1760119200000|2025-10-10 18:00:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|1843
1760119500000|2025-10-10 18:05:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1521
1760119800000|2025-10-10 18:10:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1114
1760120100000|2025-10-10 18:15:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|2879
1760120400000|2025-10-10 18:20:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|1229
1760120700000|2025-10-10 18:25:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|1646
1760121000000|2025-10-10 18:30:00|10435.4|10433.4|10436|10434|10436|10434|10435.2|10433.2|1742
1760121300000|2025-10-10 18:35:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|1612
1760121600000|2025-10-10 18:40:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|1339
1760121900000|2025-10-10 18:45:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|3184
1760122200000|2025-10-10 18:50:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|2432
1760122500000|2025-10-10 18:55:00|10435.6|10433.6|10434.4|10432.4|10436|10434|10434.4|10432.4|4898
1760122800000|2025-10-10 19:00:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|3123
1760123100000|2025-10-10 19:05:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|598
1760123400000|2025-10-10 19:10:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|1362
1760123700000|2025-10-10 19:15:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|2551
1760124000000|2025-10-10 19:20:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|605
1760124300000|2025-10-10 19:25:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|4516
1760124600000|2025-10-10 19:30:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|540
1760124900000|2025-10-10 19:35:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|339
1760125200000|2025-10-10 19:40:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|1240
1760125500000|2025-10-10 19:45:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|4052
1760125800000|2025-10-10 19:50:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|1346
1760126100000|2025-10-10 19:55:00|10434.8|10432.8|10434|10432|10434.8|10432.8|10434|10432|2107
1760126400000|2025-10-10 20:00:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|786
1760126700000|2025-10-10 20:05:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|433
1760127000000|2025-10-10 20:10:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|2986
1760127300000|2025-10-10 20:15:00|||||||||341
1760127600000|2025-10-10 20:20:00|10432.8|10430.8|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|2405
1760127900000|2025-10-10 20:25:00|||||||||2128
1760128200000|2025-10-10 20:30:00|10432.1|10430.1|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|1644
1760128500000|2025-10-10 20:35:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1267
1760128800000|2025-10-10 20:40:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|601
1760129100000|2025-10-10 20:45:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|713
1760129400000|2025-10-10 20:50:00|10434|10432|10437.9|10435.9|10437.9|10435.9|10434|10432|12445
1760129700000|2025-10-10 20:55:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.1|10435.1|4669
1760306400000|2025-10-12 22:00:00|10433.2|10431.2|10431.7|10429.7|10433.6|10431.6|10430.5|10428.5|2897
1760306700000|2025-10-12 22:05:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|569
1760307000000|2025-10-12 22:10:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|792
1760307300000|2025-10-12 22:15:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|571
1760307600000|2025-10-12 22:20:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|307
1760307900000|2025-10-12 22:25:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|404
1760308200000|2025-10-12 22:30:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|1926
1760308500000|2025-10-12 22:35:00|||||||||142
1760308800000|2025-10-12 22:40:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|280
1760309100000|2025-10-12 22:45:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|120
1760309400000|2025-10-12 22:50:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|167
1760309700000|2025-10-12 22:55:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|25
1760310000000|2025-10-12 23:00:00|10432.8|10430.8|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|508
1760310300000|2025-10-12 23:05:00|10433|10431|10433.2|10431.2|10433.6|10431.6|10433|10431|299
1760310600000|2025-10-12 23:10:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|85
1760310900000|2025-10-12 23:15:00|||||||||16
1760311200000|2025-10-12 23:20:00|10432.4|10430.4|10433.6|10431.6|10433.6|10431.6|10432.4|10430.4|321
1760311500000|2025-10-12 23:25:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|51
1760311800000|2025-10-12 23:30:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|554
1760312100000|2025-10-12 23:35:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|149
1760312400000|2025-10-12 23:40:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.6|10430.6|137
1760312700000|2025-10-12 23:45:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|105
1760313000000|2025-10-12 23:50:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|98
1760313300000|2025-10-12 23:55:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|259
1760313600000|2025-10-13 00:00:00|||||||||54
1760313900000|2025-10-13 00:05:00|||||||||139
1760314200000|2025-10-13 00:10:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|492
1760314500000|2025-10-13 00:15:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|322
1760314800000|2025-10-13 00:20:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|155
1760315100000|2025-10-13 00:25:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|221
1760315400000|2025-10-13 00:30:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|190
1760315700000|2025-10-13 00:35:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|394
1760316000000|2025-10-13 00:40:00|||||||||5
1760316300000|2025-10-13 00:45:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|307
1760316600000|2025-10-13 00:50:00|10431.7|10429.7|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|86
1760316900000|2025-10-13 00:55:00|||||||||134
1760317200000|2025-10-13 01:00:00|10431.3|10429.3|10431.3|10429.3|10431.5|10429.5|10431.3|10429.3|369
1760317500000|2025-10-13 01:05:00|||||||||43
1760317800000|2025-10-13 01:10:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|132
1760318100000|2025-10-13 01:15:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|884
1760318400000|2025-10-13 01:20:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|694
1760318700000|2025-10-13 01:25:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|266
1760319000000|2025-10-13 01:30:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|143
1760319600000|2025-10-13 01:40:00|||||||||6
1760319900000|2025-10-13 01:45:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|421
1760320200000|2025-10-13 01:50:00|||||||||215
1760320500000|2025-10-13 01:55:00|10430.7|10428.7|10430.9|10428.9|10430.9|10428.9|10430.7|10428.7|538
1760320800000|2025-10-13 02:00:00|||||||||23
1760321100000|2025-10-13 02:05:00|||||||||35
1760321400000|2025-10-13 02:10:00|||||||||74
1760321700000|2025-10-13 02:15:00|||||||||1
1760322000000|2025-10-13 02:20:00|||||||||1
1760322300000|2025-10-13 02:25:00|||||||||102
1760322600000|2025-10-13 02:30:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|234
1760322900000|2025-10-13 02:35:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|33
1760323200000|2025-10-13 02:40:00|10431.3|10429.3|10431.1|10429.1|10431.3|10429.3|10430.9|10428.9|148
1760323500000|2025-10-13 02:45:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|59
1760323800000|2025-10-13 02:50:00|||||||||143
1760324100000|2025-10-13 02:55:00|||||||||32
1760324400000|2025-10-13 03:00:00|||||||||69
1760324700000|2025-10-13 03:05:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|236
1760325000000|2025-10-13 03:10:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|197
1760325300000|2025-10-13 03:15:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|242
1760325900000|2025-10-13 03:25:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|153
1760326200000|2025-10-13 03:30:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|2100
1760326500000|2025-10-13 03:35:00|||||||||2
1760326800000|2025-10-13 03:40:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.1|10429.1|811
1760327100000|2025-10-13 03:45:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|118
1760327400000|2025-10-13 03:50:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|67
1760327700000|2025-10-13 03:55:00|||||||||24
1760328300000|2025-10-13 04:05:00|||||||||1
1760328600000|2025-10-13 04:10:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|617
1760328900000|2025-10-13 04:15:00|||||||||2
1760329200000|2025-10-13 04:20:00|||||||||31
1760329500000|2025-10-13 04:25:00|||||||||5
1760329800000|2025-10-13 04:30:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|728
1760330400000|2025-10-13 04:40:00|||||||||4
1760330700000|2025-10-13 04:45:00|||||||||204
1760331000000|2025-10-13 04:50:00|||||||||50
1760331300000|2025-10-13 04:55:00|||||||||4
1760331600000|2025-10-13 05:00:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|218
1760331900000|2025-10-13 05:05:00|10431.5|10429.5|10431.3|10429.3|10431.5|10429.5|10431.3|10429.3|599
1760332200000|2025-10-13 05:10:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|98
1760332500000|2025-10-13 05:15:00|||||||||2
1760332800000|2025-10-13 05:20:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|124
1760333100000|2025-10-13 05:25:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|180
1760333400000|2025-10-13 05:30:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|230
1760333700000|2025-10-13 05:35:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|324
1760334000000|2025-10-13 05:40:00|||||||||515
1760334300000|2025-10-13 05:45:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|29
1760334600000|2025-10-13 05:50:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1551
1760334900000|2025-10-13 05:55:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|451
1760335200000|2025-10-13 06:00:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1007
1760335500000|2025-10-13 06:05:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|269
1760336100000|2025-10-13 06:15:00|10430.9|10428.9|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|1747
1760336400000|2025-10-13 06:20:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1163
1760336700000|2025-10-13 06:25:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|201
1760337000000|2025-10-13 06:30:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|316
1760337300000|2025-10-13 06:35:00|||||||||175
1760337600000|2025-10-13 06:40:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|463
1760337900000|2025-10-13 06:45:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|328
1760338200000|2025-10-13 06:50:00|||||||||1
1760338500000|2025-10-13 06:55:00|||||||||1131
1760338800000|2025-10-13 07:00:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|343
1760339100000|2025-10-13 07:05:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|3519
1760339400000|2025-10-13 07:10:00|10431.9|10429.9|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|3514
1760339700000|2025-10-13 07:15:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1118
1760340000000|2025-10-13 07:20:00|||||||||2262
1760340300000|2025-10-13 07:25:00|||||||||51
1760340600000|2025-10-13 07:30:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|1093
1760340900000|2025-10-13 07:35:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|702
1760341200000|2025-10-13 07:40:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|402
1760341500000|2025-10-13 07:45:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1589
1760341800000|2025-10-13 07:50:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|305
1760342100000|2025-10-13 07:55:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|399
1760342400000|2025-10-13 08:00:00|10431.3|10429.3|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|1331
1760342700000|2025-10-13 08:05:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1129
1760343000000|2025-10-13 08:10:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|516
1760343300000|2025-10-13 08:15:00|10430.7|10428.7|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1037
1760343600000|2025-10-13 08:20:00|||||||||205
1760343900000|2025-10-13 08:25:00|||||||||3
1760344200000|2025-10-13 08:30:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|2174
1760344500000|2025-10-13 08:35:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1199
1760344800000|2025-10-13 08:40:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|601
1760345100000|2025-10-13 08:45:00|||||||||2186
1760345400000|2025-10-13 08:50:00|||||||||29
1760345700000|2025-10-13 08:55:00|||||||||22
1760346000000|2025-10-13 09:00:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|119
1760346300000|2025-10-13 09:05:00|||||||||165
1760346600000|2025-10-13 09:10:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|473
1760346900000|2025-10-13 09:15:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|199
1760347200000|2025-10-13 09:20:00|||||||||494
1760347500000|2025-10-13 09:25:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|449
1760347800000|2025-10-13 09:30:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|713
1760348100000|2025-10-13 09:35:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|1023
1760348400000|2025-10-13 09:40:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|538
1760348700000|2025-10-13 09:45:00|||||||||365
1760349000000|2025-10-13 09:50:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|252
1760349300000|2025-10-13 09:55:00|10433|10431|10432.4|10430.4|10433|10431|10432.4|10430.4|642
1760349600000|2025-10-13 10:00:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|800
1760349900000|2025-10-13 10:05:00|||||||||20
1760350200000|2025-10-13 10:10:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|1737
1760350500000|2025-10-13 10:15:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|573
1760350800000|2025-10-13 10:20:00|||||||||63
1760351100000|2025-10-13 10:25:00|||||||||25
1760351400000|2025-10-13 10:30:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|182
1760351700000|2025-10-13 10:35:00|||||||||24
1760352000000|2025-10-13 10:40:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|302
1760352300000|2025-10-13 10:45:00|||||||||40
1760352600000|2025-10-13 10:50:00|||||||||7
1760352900000|2025-10-13 10:55:00|||||||||1
1760353200000|2025-10-13 11:00:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|1088
1760353500000|2025-10-13 11:05:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|2079
1760353800000|2025-10-13 11:10:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|2002
1760354100000|2025-10-13 11:15:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|49
1760354400000|2025-10-13 11:20:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|565
1760354700000|2025-10-13 11:25:00|10433.4|10431.4|10434|10432|10434|10432|10433.4|10431.4|1324
1760355000000|2025-10-13 11:30:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|2614
1760355300000|2025-10-13 11:35:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|275
1760355600000|2025-10-13 11:40:00|||||||||76
1760355900000|2025-10-13 11:45:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.6|10432.6|99
1760356200000|2025-10-13 11:50:00|10435.6|10433.6|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|5226
1760356500000|2025-10-13 11:55:00|10436|10434|10434.4|10432.4|10436|10434|10434.4|10432.4|3304
1760356800000|2025-10-13 12:00:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|2675
1760357100000|2025-10-13 12:05:00|10434.4|10432.4|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|607
1760357400000|2025-10-13 12:10:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|887
1760357700000|2025-10-13 12:15:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|128
1760358000000|2025-10-13 12:20:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|1196
1760358300000|2025-10-13 12:25:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|354
1760358600000|2025-10-13 12:30:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|4938
1760358900000|2025-10-13 12:35:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1972
1760359200000|2025-10-13 12:40:00|10436.5|10434.5|10436.4|10434.4|10436.5|10434.5|10436|10434|1978
1760359500000|2025-10-13 12:45:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|4245
1760359800000|2025-10-13 12:50:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|1855
1760360100000|2025-10-13 12:55:00|||||||||850
1760360400000|2025-10-13 13:00:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|902
1760360700000|2025-10-13 13:05:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1527
1760361000000|2025-10-13 13:10:00|10435|10433|10435.2|10433.2|10435.2|10433.2|10435|10433|154
1760361300000|2025-10-13 13:15:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|97
1760361600000|2025-10-13 13:20:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1427
1760361900000|2025-10-13 13:25:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|4100
1760362200000|2025-10-13 13:30:00|10436|10434|10435.6|10433.6|10436|10434|10435.2|10433.2|1471
1760362500000|2025-10-13 13:35:00|10436|10434|10435.2|10433.2|10436|10434|10435.2|10433.2|1557
1760362800000|2025-10-13 13:40:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|590
1760363100000|2025-10-13 13:45:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|1287
1760363400000|2025-10-13 13:50:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.6|10433.6|1542
1760363700000|2025-10-13 13:55:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436|10434|2497
1760364000000|2025-10-13 14:00:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|429
1760364300000|2025-10-13 14:05:00|10436|10434|10436|10434|10436|10434|10436|10434|1392
1760364600000|2025-10-13 14:10:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|533
1760364900000|2025-10-13 14:15:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|618
1760365200000|2025-10-13 14:20:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|1389
1760365500000|2025-10-13 14:25:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1278
1760365800000|2025-10-13 14:30:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|543
1760366100000|2025-10-13 14:35:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|1314
1760366400000|2025-10-13 14:40:00|||||||||556
1760366700000|2025-10-13 14:45:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434|10432|398
1760367000000|2025-10-13 14:50:00|10434.4|10432.4|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|238
1760367300000|2025-10-13 14:55:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|366
1760367600000|2025-10-13 15:00:00|||||||||201
1760367900000|2025-10-13 15:05:00|||||||||732
1760368200000|2025-10-13 15:10:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|2187
1760368500000|2025-10-13 15:15:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|804
1760368800000|2025-10-13 15:20:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|264
1760369100000|2025-10-13 15:25:00|||||||||122
1760369400000|2025-10-13 15:30:00|||||||||236
1760369700000|2025-10-13 15:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|140
1760370000000|2025-10-13 15:40:00|||||||||42
1760370300000|2025-10-13 15:45:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|380
1760370600000|2025-10-13 15:50:00|||||||||421
1760370900000|2025-10-13 15:55:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|434
1760371200000|2025-10-13 16:00:00|||||||||114
1760371500000|2025-10-13 16:05:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|153
1760371800000|2025-10-13 16:10:00|||||||||51
1760372100000|2025-10-13 16:15:00|||||||||836
1760372400000|2025-10-13 16:20:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|451
1760372700000|2025-10-13 16:25:00|||||||||20
1760373000000|2025-10-13 16:30:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|410
1760373300000|2025-10-13 16:35:00|||||||||103
1760373600000|2025-10-13 16:40:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|526
1760373900000|2025-10-13 16:45:00|10435.2|10433.2|10436|10434|10436|10434|10435.2|10433.2|1666
1760374200000|2025-10-13 16:50:00|||||||||48
1760374500000|2025-10-13 16:55:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|232
1760374800000|2025-10-13 17:00:00|||||||||31
1760375100000|2025-10-13 17:05:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|88
1760375400000|2025-10-13 17:10:00|10436|10434|10436|10434|10436|10434|10436|10434|222
1760375700000|2025-10-13 17:15:00|||||||||10
1760376000000|2025-10-13 17:20:00|||||||||15
1760376300000|2025-10-13 17:25:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|1241
1760376600000|2025-10-13 17:30:00|||||||||12
1760376900000|2025-10-13 17:35:00|||||||||160
1760377200000|2025-10-13 17:40:00|||||||||82
1760377500000|2025-10-13 17:45:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|1313
1760377800000|2025-10-13 17:50:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|147
1760378100000|2025-10-13 17:55:00|||||||||1
1760378400000|2025-10-13 18:00:00|||||||||7
1760378700000|2025-10-13 18:05:00|||||||||93
1760379000000|2025-10-13 18:10:00|||||||||27
1760379300000|2025-10-13 18:15:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|836
1760379600000|2025-10-13 18:20:00|||||||||210
1760379900000|2025-10-13 18:25:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|737
1760380200000|2025-10-13 18:30:00|10437.5|10435.5|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|11011
1760380500000|2025-10-13 18:35:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|463
1760380800000|2025-10-13 18:40:00|||||||||828
1760381100000|2025-10-13 18:45:00|||||||||314
1760381400000|2025-10-13 18:50:00|||||||||722
1760381700000|2025-10-13 18:55:00|10437.9|10435.9|10439.1|10437.1|10439.1|10437.1|10437.5|10435.5|3102
1760382000000|2025-10-13 19:00:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|2172
1760382300000|2025-10-13 19:05:00|||||||||906
1760382600000|2025-10-13 19:10:00|||||||||29
1760382900000|2025-10-13 19:15:00|||||||||641
1760383200000|2025-10-13 19:20:00|||||||||671
1760383500000|2025-10-13 19:25:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|379
1760383800000|2025-10-13 19:30:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|468
1760384100000|2025-10-13 19:35:00|||||||||815
1760384400000|2025-10-13 19:40:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|1496
1760384700000|2025-10-13 19:45:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|3561
1760385000000|2025-10-13 19:50:00|||||||||471
1760385300000|2025-10-13 19:55:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|2020
1760385600000|2025-10-13 20:00:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|976
1760386500000|2025-10-13 20:15:00|||||||||76
1760386800000|2025-10-13 20:20:00|||||||||295
1760387100000|2025-10-13 20:25:00|||||||||4
1760387400000|2025-10-13 20:30:00|||||||||15
1760387700000|2025-10-13 20:35:00|||||||||1
1760388000000|2025-10-13 20:40:00|||||||||285
1760388300000|2025-10-13 20:45:00|||||||||794
1760388600000|2025-10-13 20:50:00|||||||||721
1760388900000|2025-10-13 20:55:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|494
1760392800000|2025-10-13 22:00:00|10438.5|10436.5|10438.7|10436.7|10438.7|10436.7|10437.5|10435.5|1199
1760393400000|2025-10-13 22:10:00|||||||||8
1760393700000|2025-10-13 22:15:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|18
1760394000000|2025-10-13 22:20:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|95
1760394300000|2025-10-13 22:25:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|56
1760394600000|2025-10-13 22:30:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|211
1760394900000|2025-10-13 22:35:00|||||||||117
1760395200000|2025-10-13 22:40:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|54
1760395500000|2025-10-13 22:45:00|||||||||2
1760395800000|2025-10-13 22:50:00|||||||||14
1760396400000|2025-10-13 23:00:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|30
1760396700000|2025-10-13 23:05:00|||||||||25
1760397300000|2025-10-13 23:15:00|||||||||22
1760398200000|2025-10-13 23:30:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|1031
1760398500000|2025-10-13 23:35:00|||||||||139
1760398800000|2025-10-13 23:40:00|||||||||29
1760399100000|2025-10-13 23:45:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|179
1760399400000|2025-10-13 23:50:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|535
1760399700000|2025-10-13 23:55:00|||||||||2
1760400000000|2025-10-14 00:00:00|10437.9|10435.9|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|999
1760400300000|2025-10-14 00:05:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1427
1760400600000|2025-10-14 00:10:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|846
1760400900000|2025-10-14 00:15:00|||||||||62
1760401200000|2025-10-14 00:20:00|||||||||476
1760401500000|2025-10-14 00:25:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|803
1760401800000|2025-10-14 00:30:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|589
1760402100000|2025-10-14 00:35:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|945
1760402400000|2025-10-14 00:40:00|10436|10434|10436|10434|10436|10434|10436|10434|914
1760402700000|2025-10-14 00:45:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|805
1760403000000|2025-10-14 00:50:00|||||||||445
1760403300000|2025-10-14 00:55:00|||||||||5
1760403600000|2025-10-14 01:00:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|808
1760403900000|2025-10-14 01:05:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|2189
1760404200000|2025-10-14 01:10:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|200
1760404500000|2025-10-14 01:15:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|824
1760404800000|2025-10-14 01:20:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|551
1760405100000|2025-10-14 01:25:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|552
1760405400000|2025-10-14 01:30:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|584
1760405700000|2025-10-14 01:35:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|47
1760406000000|2025-10-14 01:40:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|190
1760406300000|2025-10-14 01:45:00|||||||||37
1760406600000|2025-10-14 01:50:00|10436|10434|10436|10434|10436|10434|10436|10434|416
1760406900000|2025-10-14 01:55:00|||||||||303
1760407200000|2025-10-14 02:00:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.6|10433.6|515
1760407500000|2025-10-14 02:05:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|259
1760408100000|2025-10-14 02:15:00|10436|10434|10436|10434|10436|10434|10436|10434|201
1760408400000|2025-10-14 02:20:00|||||||||734
1760408700000|2025-10-14 02:25:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|334
1760409300000|2025-10-14 02:35:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|533
1760409600000|2025-10-14 02:40:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|228
1760409900000|2025-10-14 02:45:00|||||||||318
1760410200000|2025-10-14 02:50:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|323
1760410500000|2025-10-14 02:55:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|256
1760410800000|2025-10-14 03:00:00|||||||||17
1760411100000|2025-10-14 03:05:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|289
1760411400000|2025-10-14 03:10:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|322
1760411700000|2025-10-14 03:15:00|||||||||3
1760412000000|2025-10-14 03:20:00|10437.9|10435.9|10437.7|10435.7|10437.9|10435.9|10437.5|10435.5|468
1760412300000|2025-10-14 03:25:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|384
1760412600000|2025-10-14 03:30:00|10438.1|10436.1|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|361
1760412900000|2025-10-14 03:35:00|||||||||202
1760413200000|2025-10-14 03:40:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|159
1760413500000|2025-10-14 03:45:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|309
1760413800000|2025-10-14 03:50:00|||||||||48
1760414100000|2025-10-14 03:55:00|||||||||72
1760414400000|2025-10-14 04:00:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|526
1760414700000|2025-10-14 04:05:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|849
1760415000000|2025-10-14 04:10:00|10439.1|10437.1|10439.5|10437.5|10439.9|10437.9|10438.7|10436.7|1913
1760415300000|2025-10-14 04:15:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1433
1760415600000|2025-10-14 04:20:00|10439.9|10437.9|10439.5|10437.5|10440.3|10438.3|10439.5|10437.5|656
1760415900000|2025-10-14 04:25:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|617
1760416200000|2025-10-14 04:30:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|934
1760416500000|2025-10-14 04:35:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|812
1760416800000|2025-10-14 04:40:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|2323
1760417100000|2025-10-14 04:45:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|547
1760417400000|2025-10-14 04:50:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|634
1760417700000|2025-10-14 04:55:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|601
1760418000000|2025-10-14 05:00:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|466
1760418300000|2025-10-14 05:05:00|||||||||202
1760418600000|2025-10-14 05:10:00|||||||||1
1760418900000|2025-10-14 05:15:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|306
1760419200000|2025-10-14 05:20:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|117
1760419500000|2025-10-14 05:25:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|479
1760419800000|2025-10-14 05:30:00|10440.6|10438.6|10441.4|10439.4|10441.4|10439.4|10440.6|10438.6|881
1760420100000|2025-10-14 05:35:00|10441.8|10439.8|10442.6|10440.6|10443|10441|10441.4|10439.4|3208
1760420400000|2025-10-14 05:40:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|2077
1760420700000|2025-10-14 05:45:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|517
1760421000000|2025-10-14 05:50:00|10442.2|10440.2|10441.8|10439.8|10442.4|10440.4|10441.8|10439.8|1523
1760421300000|2025-10-14 05:55:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1445
1760421600000|2025-10-14 06:00:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|1101
1760421900000|2025-10-14 06:05:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1907
1760422200000|2025-10-14 06:10:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|3665
1760422500000|2025-10-14 06:15:00|10441.4|10439.4|10442.2|10440.2|10442.6|10440.6|10441.4|10439.4|1682
1760422800000|2025-10-14 06:20:00|10442.6|10440.6|10443.8|10441.8|10443.8|10441.8|10442.6|10440.6|1742
1760423100000|2025-10-14 06:25:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1071
1760423400000|2025-10-14 06:30:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|883
1760423700000|2025-10-14 06:35:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|1047
1760424000000|2025-10-14 06:40:00|||||||||1566
1760424300000|2025-10-14 06:45:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|1191
1760424600000|2025-10-14 06:50:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443|10441|834
1760424900000|2025-10-14 06:55:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1460
1760425200000|2025-10-14 07:00:00|10443.8|10441.8|10444.6|10442.6|10444.6|10442.6|10443.4|10441.4|1343
1760425500000|2025-10-14 07:05:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1908
1760425800000|2025-10-14 07:10:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1762
1760426100000|2025-10-14 07:15:00|10443.6|10441.6|10443|10441|10443.6|10441.6|10442.6|10440.6|1305
1760426400000|2025-10-14 07:20:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|1462
1760426700000|2025-10-14 07:25:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443|10441|587
1760427000000|2025-10-14 07:30:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|1855
1760427300000|2025-10-14 07:35:00|10443.8|10441.8|10444.6|10442.6|10445.3|10443.3|10443.4|10441.4|2806
1760427600000|2025-10-14 07:40:00|10444.4|10442.4|10444.6|10442.6|10445.3|10443.3|10444.2|10442.2|1224
1760427900000|2025-10-14 07:45:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1522
1760428200000|2025-10-14 07:50:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1211
1760428500000|2025-10-14 07:55:00|10444.2|10442.2|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|4511
1760428800000|2025-10-14 08:00:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|1919
1760429100000|2025-10-14 08:05:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|904
1760429400000|2025-10-14 08:10:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|3488
1760429700000|2025-10-14 08:15:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1530
1760430000000|2025-10-14 08:20:00|10443.6|10441.6|10443|10441|10443.6|10441.6|10443|10441|1539
1760430300000|2025-10-14 08:25:00|10443.2|10441.2|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|872
1760430600000|2025-10-14 08:30:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|443
1760430900000|2025-10-14 08:35:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|914
1760431200000|2025-10-14 08:40:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|886
1760431500000|2025-10-14 08:45:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|1924
1760431800000|2025-10-14 08:50:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|512
1760432100000|2025-10-14 08:55:00|10444|10442|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|372
1760432400000|2025-10-14 09:00:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1257
1760432700000|2025-10-14 09:05:00|10443.4|10441.4|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|368
1760433000000|2025-10-14 09:10:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|647
1760433300000|2025-10-14 09:15:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|729
1760433600000|2025-10-14 09:20:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|819
1760433900000|2025-10-14 09:25:00|10444.4|10442.4|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|789
1760434200000|2025-10-14 09:30:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1118
1760434500000|2025-10-14 09:35:00|10443.8|10441.8|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|1076
1760434800000|2025-10-14 09:40:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|795
1760435100000|2025-10-14 09:45:00|10444.4|10442.4|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1596
1760435400000|2025-10-14 09:50:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|1311
1760435700000|2025-10-14 09:55:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|422
1760436000000|2025-10-14 10:00:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|159
1760436300000|2025-10-14 10:05:00|10444.4|10442.4|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|766
1760436600000|2025-10-14 10:10:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|348
1760436900000|2025-10-14 10:15:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|978
1760437200000|2025-10-14 10:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|869
1760437500000|2025-10-14 10:25:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|394
1760437800000|2025-10-14 10:30:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1058
1760438100000|2025-10-14 10:35:00|10444.4|10442.4|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|674
1760438400000|2025-10-14 10:40:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|653
1760438700000|2025-10-14 10:45:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|459
1760439000000|2025-10-14 10:50:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|882
1760439300000|2025-10-14 10:55:00|||||||||645
1760439600000|2025-10-14 11:00:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|808
1760439900000|2025-10-14 11:05:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|1055
1760440200000|2025-10-14 11:10:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|841
1760440500000|2025-10-14 11:15:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|2579
1760440800000|2025-10-14 11:20:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|1398
1760441100000|2025-10-14 11:25:00|10442.6|10440.6|10442.8|10440.8|10443|10441|10442.6|10440.6|1567
1760441400000|2025-10-14 11:30:00|10442.6|10440.6|10442.2|10440.2|10443|10441|10442.2|10440.2|3855
1760441700000|2025-10-14 11:35:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|2027
1760442000000|2025-10-14 11:40:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|955
1760442300000|2025-10-14 11:45:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|2215
1760442600000|2025-10-14 11:50:00|10441|10439|10441|10439|10441.4|10439.4|10440.6|10438.6|5416
1760442900000|2025-10-14 11:55:00|10440.6|10438.6|10441|10439|10441.4|10439.4|10440.6|10438.6|2049
1760443200000|2025-10-14 12:00:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10440.6|10438.6|1115
1760443500000|2025-10-14 12:05:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|605
1760443800000|2025-10-14 12:10:00|10441.4|10439.4|10442.2|10440.2|10442.6|10440.6|10441.4|10439.4|581
1760444100000|2025-10-14 12:15:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.2|10440.2|649
1760444400000|2025-10-14 12:20:00|10443|10441|10442.6|10440.6|10443|10441|10442.2|10440.2|3736
1760444700000|2025-10-14 12:25:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|2017
1760445000000|2025-10-14 12:30:00|10442.6|10440.6|10443.8|10441.8|10443.8|10441.8|10442.6|10440.6|2557
1760445300000|2025-10-14 12:35:00|10443.4|10441.4|10442.2|10440.2|10443.8|10441.8|10442.2|10440.2|4444
1760445600000|2025-10-14 12:40:00|10442.6|10440.6|10442.6|10440.6|10443.4|10441.4|10442.2|10440.2|1673
1760445900000|2025-10-14 12:45:00|10443|10441|10441.8|10439.8|10443|10441|10441.4|10439.4|1658
1760446200000|2025-10-14 12:50:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|2938
1760446500000|2025-10-14 12:55:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|1775
1760446800000|2025-10-14 13:00:00|10441.4|10439.4|10440.3|10438.3|10441.8|10439.8|10440.3|10438.3|2614
1760447100000|2025-10-14 13:05:00|10439.9|10437.9|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|1465
1760447400000|2025-10-14 13:10:00|10439.5|10437.5|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|2471
1760447700000|2025-10-14 13:15:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|1024
1760448000000|2025-10-14 13:20:00|10440.3|10438.3|10439.1|10437.1|10440.6|10438.6|10439.1|10437.1|1462
1760448300000|2025-10-14 13:25:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|1475
1760448600000|2025-10-14 13:30:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.5|10435.5|4733
1760448900000|2025-10-14 13:35:00|10438.7|10436.7|10439.5|10437.5|10439.9|10437.9|10438.7|10436.7|2710
1760449200000|2025-10-14 13:40:00|10439.1|10437.1|10439.9|10437.9|10440.3|10438.3|10439.1|10437.1|3077
1760449500000|2025-10-14 13:45:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.1|10437.1|1585
1760449800000|2025-10-14 13:50:00|10440.3|10438.3|10439.5|10437.5|10440.3|10438.3|10439.5|10437.5|2789
1760450100000|2025-10-14 13:55:00|10439.9|10437.9|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|5040
1760450400000|2025-10-14 14:00:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.3|10436.3|2705
1760450700000|2025-10-14 14:05:00|10438.3|10436.3|10439.9|10437.9|10439.9|10437.9|10438.3|10436.3|1018
1760451000000|2025-10-14 14:10:00|10439.5|10437.5|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|2859
1760451300000|2025-10-14 14:15:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|1967
1760451600000|2025-10-14 14:20:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|1697
1760451900000|2025-10-14 14:25:00|10438.7|10436.7|10437.5|10435.5|10438.7|10436.7|10437.5|10435.5|5061
1760452200000|2025-10-14 14:30:00|10437.9|10435.9|10437.9|10435.9|10438.7|10436.7|10437.5|10435.5|5497
1760452500000|2025-10-14 14:35:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|2402
1760452800000|2025-10-14 14:40:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|838
1760453100000|2025-10-14 14:45:00|10438.3|10436.3|10437.9|10435.9|10438.7|10436.7|10437.9|10435.9|2419
1760453400000|2025-10-14 14:50:00|10437.5|10435.5|10437.9|10435.9|10438.7|10436.7|10437.5|10435.5|2266
1760453700000|2025-10-14 14:55:00|10437.5|10435.5|10438.3|10436.3|10438.7|10436.7|10437.5|10435.5|1500
1760454000000|2025-10-14 15:00:00|10438.7|10436.7|10437.9|10435.9|10438.7|10436.7|10437.9|10435.9|6603
1760454300000|2025-10-14 15:05:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.1|10435.1|1480
1760454600000|2025-10-14 15:10:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|821
1760454900000|2025-10-14 15:15:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|992
1760455200000|2025-10-14 15:20:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|767
1760455500000|2025-10-14 15:25:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1465
1760455800000|2025-10-14 15:30:00|10437.5|10435.5|10438.7|10436.7|10438.7|10436.7|10437.5|10435.5|3879
1760456100000|2025-10-14 15:35:00|10438.3|10436.3|10438.3|10436.3|10439.1|10437.1|10437.5|10435.5|6002
1760456400000|2025-10-14 15:40:00|10438.7|10436.7|10438.3|10436.3|10439.5|10437.5|10438.3|10436.3|4087
1760456700000|2025-10-14 15:45:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10437.9|10435.9|3578
1760457000000|2025-10-14 15:50:00|10438.3|10436.3|10437.9|10435.9|10438.7|10436.7|10437.9|10435.9|3201
1760457300000|2025-10-14 15:55:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|1353
1760457600000|2025-10-14 16:00:00|10438.5|10436.5|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|2158
1760457900000|2025-10-14 16:05:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|1592
1760458200000|2025-10-14 16:10:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|1744
1760458500000|2025-10-14 16:15:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10438.3|10436.3|3066
1760458800000|2025-10-14 16:20:00|10439.1|10437.1|10439.1|10437.1|10440.3|10438.3|10438.3|10436.3|7930
1760459100000|2025-10-14 16:25:00|10438.7|10436.7|10440.3|10438.3|10440.3|10438.3|10438.7|10436.7|5313
1760459400000|2025-10-14 16:30:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|7264
1760459700000|2025-10-14 16:35:00|10440.1|10438.1|10441|10439|10441|10439|10439.9|10437.9|4079
1760460000000|2025-10-14 16:40:00|10441.4|10439.4|10441.8|10439.8|10442.2|10440.2|10441|10439|10352
1760460300000|2025-10-14 16:45:00|10442.2|10440.2|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|2858
1760460600000|2025-10-14 16:50:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|4479
1760460900000|2025-10-14 16:55:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|927
1760461200000|2025-10-14 17:00:00|10441.4|10439.4|10442.2|10440.2|10442.6|10440.6|10441.4|10439.4|5097
1760461500000|2025-10-14 17:05:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|1644
1760461800000|2025-10-14 17:10:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|915
1760462100000|2025-10-14 17:15:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|1443
1760462400000|2025-10-14 17:20:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|493
1760462700000|2025-10-14 17:25:00|||||||||621
1760463000000|2025-10-14 17:30:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|2017
1760463300000|2025-10-14 17:35:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1264
1760463600000|2025-10-14 17:40:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|952
1760463900000|2025-10-14 17:45:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|958
1760464200000|2025-10-14 17:50:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|727
1760464500000|2025-10-14 17:55:00|10441.8|10439.8|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|932
1760464800000|2025-10-14 18:00:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|2158
1760465100000|2025-10-14 18:05:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|1247
1760465400000|2025-10-14 18:10:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1944
1760465700000|2025-10-14 18:15:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|963
1760466000000|2025-10-14 18:20:00|||||||||545
1760466300000|2025-10-14 18:25:00|10442.6|10440.6|10442.4|10440.4|10442.6|10440.6|10442.2|10440.2|1994
1760466600000|2025-10-14 18:30:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|237
1760466900000|2025-10-14 18:35:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1768
1760467200000|2025-10-14 18:40:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|709
1760467500000|2025-10-14 18:45:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|2531
1760467800000|2025-10-14 18:50:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|844
1760468100000|2025-10-14 18:55:00|10442.2|10440.2|10443|10441|10443.4|10441.4|10442.2|10440.2|8479
1760468400000|2025-10-14 19:00:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|825
1760468700000|2025-10-14 19:05:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|2734
1760469000000|2025-10-14 19:10:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|1360
1760469300000|2025-10-14 19:15:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1198
1760469600000|2025-10-14 19:20:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|693
1760469900000|2025-10-14 19:25:00|||||||||840
1760470200000|2025-10-14 19:30:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|540
1760470500000|2025-10-14 19:35:00|10443.8|10441.8|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|4683
1760470800000|2025-10-14 19:40:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|2372
1760471100000|2025-10-14 19:45:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|1601
1760471400000|2025-10-14 19:50:00|10444|10442|10443|10441|10444.2|10442.2|10443|10441|2208
1760471700000|2025-10-14 19:55:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|1576
1760472000000|2025-10-14 20:00:00|10443|10441|10442.6|10440.6|10443|10441|10442.2|10440.2|3015
1760472300000|2025-10-14 20:05:00|10442.2|10440.2|10443|10441|10443|10441|10442.2|10440.2|2012
1760472600000|2025-10-14 20:10:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|340
1760472900000|2025-10-14 20:15:00|||||||||311
1760473200000|2025-10-14 20:20:00|||||||||1596
1760473500000|2025-10-14 20:25:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1679
1760473800000|2025-10-14 20:30:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1540
1760474100000|2025-10-14 20:35:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|2217
1760474400000|2025-10-14 20:40:00|||||||||1145
1760474700000|2025-10-14 20:45:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|2010
1760475000000|2025-10-14 20:50:00|||||||||523
1760475300000|2025-10-14 20:55:00|||||||||1299
1760479200000|2025-10-14 22:00:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10440.3|10438.3|1184
1760479500000|2025-10-14 22:05:00|10441|10439|10441|10439|10441.4|10439.4|10440.8|10438.8|346
1760479800000|2025-10-14 22:10:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|85
1760480100000|2025-10-14 22:15:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|28
1760480400000|2025-10-14 22:20:00|||||||||15
1760480700000|2025-10-14 22:25:00|||||||||201
1760481000000|2025-10-14 22:30:00|10441.6|10439.6|10441.8|10439.8|10442.2|10440.2|10441.6|10439.6|49
1760481300000|2025-10-14 22:35:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|36
1760481600000|2025-10-14 22:40:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|135
1760482200000|2025-10-14 22:50:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|120
1760482500000|2025-10-14 22:55:00|||||||||1
1760482800000|2025-10-14 23:00:00|||||||||24
1760483100000|2025-10-14 23:05:00|||||||||436
1760483400000|2025-10-14 23:10:00|||||||||11
1760483700000|2025-10-14 23:15:00|||||||||20
1760484000000|2025-10-14 23:20:00|||||||||24
1760484300000|2025-10-14 23:25:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|65
1760484600000|2025-10-14 23:30:00|||||||||26
1760484900000|2025-10-14 23:35:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|88
1760485200000|2025-10-14 23:40:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|90
1760485500000|2025-10-14 23:45:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|146
1760485800000|2025-10-14 23:50:00|||||||||11
1760486100000|2025-10-14 23:55:00|||||||||161
1760486400000|2025-10-15 00:00:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|563
1760486700000|2025-10-15 00:05:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|92
1760487000000|2025-10-15 00:10:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|360
1760487300000|2025-10-15 00:15:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|141
1760487600000|2025-10-15 00:20:00|||||||||317
1760487900000|2025-10-15 00:25:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|168
1760488200000|2025-10-15 00:30:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|117
1760488500000|2025-10-15 00:35:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|308
1760488800000|2025-10-15 00:40:00|||||||||2
1760489100000|2025-10-15 00:45:00|10442.8|10440.8|10442.6|10440.6|10443|10441|10442.6|10440.6|441
1760489400000|2025-10-15 00:50:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|100
1760489700000|2025-10-15 00:55:00|||||||||64
1760490000000|2025-10-15 01:00:00|10442.8|10440.8|10443|10441|10443|10441|10442.6|10440.6|295
1760490300000|2025-10-15 01:05:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|1396
1760490600000|2025-10-15 01:10:00|10443.2|10441.2|10443|10441|10443.4|10441.4|10443|10441|142
1760490900000|2025-10-15 01:15:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|265
1760491200000|2025-10-15 01:20:00|||||||||8
1760491500000|2025-10-15 01:25:00|||||||||72
1760491800000|2025-10-15 01:30:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|653
1760492100000|2025-10-15 01:35:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|536
1760492400000|2025-10-15 01:40:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|314
1760492700000|2025-10-15 01:45:00|10443.6|10441.6|10443.8|10441.8|10443.8|10441.8|10443.6|10441.6|118
1760493000000|2025-10-15 01:50:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444|10442|665
1760493300000|2025-10-15 01:55:00|10444|10442|10444.9|10442.9|10444.9|10442.9|10443.8|10441.8|7736
1760493600000|2025-10-15 02:00:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1217
1760493900000|2025-10-15 02:05:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|301
1760494200000|2025-10-15 02:10:00|||||||||332
1760494500000|2025-10-15 02:15:00|||||||||551
1760494800000|2025-10-15 02:20:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|442
1760495100000|2025-10-15 02:25:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|70
1760495400000|2025-10-15 02:30:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|158
1760495700000|2025-10-15 02:35:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|555
1760496000000|2025-10-15 02:40:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|21
1760496300000|2025-10-15 02:45:00|||||||||208
1760496600000|2025-10-15 02:50:00|||||||||28
1760496900000|2025-10-15 02:55:00|||||||||76
1760497200000|2025-10-15 03:00:00|||||||||115
1760497500000|2025-10-15 03:05:00|||||||||91
1760497800000|2025-10-15 03:10:00|||||||||7
1760498100000|2025-10-15 03:15:00|||||||||22
1760498400000|2025-10-15 03:20:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|211
1760499000000|2025-10-15 03:30:00|||||||||365
1760499300000|2025-10-15 03:35:00|||||||||238
1760499600000|2025-10-15 03:40:00|||||||||126
1760500200000|2025-10-15 03:50:00|||||||||7
1760500500000|2025-10-15 03:55:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|169
1760500800000|2025-10-15 04:00:00|||||||||5
1760501100000|2025-10-15 04:05:00|||||||||7
1760501700000|2025-10-15 04:15:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|103
1760502000000|2025-10-15 04:20:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|291
1760502300000|2025-10-15 04:25:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|499
1760502600000|2025-10-15 04:30:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|290
1760502900000|2025-10-15 04:35:00|||||||||30
1760503200000|2025-10-15 04:40:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|331
1760503500000|2025-10-15 04:45:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|412
1760503800000|2025-10-15 04:50:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|269
1760504100000|2025-10-15 04:55:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|13
1760504400000|2025-10-15 05:00:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|475
1760504700000|2025-10-15 05:05:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|650
1760505000000|2025-10-15 05:10:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|97
1760505600000|2025-10-15 05:20:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|243
1760505900000|2025-10-15 05:25:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|23
1760506200000|2025-10-15 05:30:00|||||||||60
1760506500000|2025-10-15 05:35:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|226
1760506800000|2025-10-15 05:40:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|262
1760507100000|2025-10-15 05:45:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|44
1760507400000|2025-10-15 05:50:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|290
1760507700000|2025-10-15 05:55:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|345
1760508000000|2025-10-15 06:00:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|875
1760508300000|2025-10-15 06:05:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1149
1760508600000|2025-10-15 06:10:00|||||||||442
1760508900000|2025-10-15 06:15:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|76
1760509200000|2025-10-15 06:20:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|59
1760509500000|2025-10-15 06:25:00|10444.4|10442.4|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|104
1760509800000|2025-10-15 06:30:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|851
1760510100000|2025-10-15 06:35:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|326
1760510400000|2025-10-15 06:40:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|997
1760510700000|2025-10-15 06:45:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|42
1760511000000|2025-10-15 06:50:00|||||||||129
1760511300000|2025-10-15 06:55:00|||||||||603
1760511600000|2025-10-15 07:00:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|1207
1760511900000|2025-10-15 07:05:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|311
1760512200000|2025-10-15 07:10:00|||||||||1
1760512500000|2025-10-15 07:15:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|621
1760512800000|2025-10-15 07:20:00|||||||||147
1760513100000|2025-10-15 07:25:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|914
1760513400000|2025-10-15 07:30:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.8|10442.8|456
1760513700000|2025-10-15 07:35:00|10444.6|10442.6|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|328
1760514000000|2025-10-15 07:40:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|810
1760514300000|2025-10-15 07:45:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|477
1760514600000|2025-10-15 07:50:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|701
1760514900000|2025-10-15 07:55:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|719
1760515200000|2025-10-15 08:00:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|742
1760515500000|2025-10-15 08:05:00|10443.4|10441.4|10443|10441|10443.8|10441.8|10443|10441|1146
1760515800000|2025-10-15 08:10:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|178
1760516100000|2025-10-15 08:15:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|798
1760516400000|2025-10-15 08:20:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|95
1760516700000|2025-10-15 08:25:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|484
1760517000000|2025-10-15 08:30:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|1023
1760517300000|2025-10-15 08:35:00|||||||||4
1760517600000|2025-10-15 08:40:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|121
1760517900000|2025-10-15 08:45:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|462
1760518200000|2025-10-15 08:50:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|184
1760518500000|2025-10-15 08:55:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|321
1760518800000|2025-10-15 09:00:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|312
1760519100000|2025-10-15 09:05:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|900
1760519400000|2025-10-15 09:10:00|||||||||215
1760519700000|2025-10-15 09:15:00|10443.2|10441.2|10443|10441|10443.4|10441.4|10443|10441|2351
1760520000000|2025-10-15 09:20:00|10443.2|10441.2|10443|10441|10443.2|10441.2|10443|10441|774
1760520300000|2025-10-15 09:25:00|||||||||369
1760520600000|2025-10-15 09:30:00|||||||||66
1760520900000|2025-10-15 09:35:00|||||||||206
1760521200000|2025-10-15 09:40:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|315
1760521500000|2025-10-15 09:45:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|272
1760521800000|2025-10-15 09:50:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|115
1760522100000|2025-10-15 09:55:00|||||||||2
1760522400000|2025-10-15 10:00:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|231
1760522700000|2025-10-15 10:05:00|||||||||167
1760523000000|2025-10-15 10:10:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|1233
1760523300000|2025-10-15 10:15:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|281
1760523600000|2025-10-15 10:20:00|||||||||195
1760523900000|2025-10-15 10:25:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|778
1760524200000|2025-10-15 10:30:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|377
1760524500000|2025-10-15 10:35:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1176
1760524800000|2025-10-15 10:40:00|10443|10441|10443|10441|10443|10441|10443|10441|937
1760525100000|2025-10-15 10:45:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|447
1760525400000|2025-10-15 10:50:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|135
1760525700000|2025-10-15 10:55:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|345
1760526000000|2025-10-15 11:00:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|868
1760526300000|2025-10-15 11:05:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|121
1760526600000|2025-10-15 11:10:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443|10441|1434
1760526900000|2025-10-15 11:15:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|672
1760527200000|2025-10-15 11:20:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|822
1760527500000|2025-10-15 11:25:00|10443.6|10441.6|10443.8|10441.8|10443.8|10441.8|10443.6|10441.6|165
1760527800000|2025-10-15 11:30:00|10443.4|10441.4|10443|10441|10443.8|10441.8|10442.6|10440.6|442
1760528100000|2025-10-15 11:35:00|||||||||280
1760528400000|2025-10-15 11:40:00|10442.8|10440.8|10442.6|10440.6|10443|10441|10442.6|10440.6|365
1760528700000|2025-10-15 11:45:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|371
1760529000000|2025-10-15 11:50:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|567
1760529300000|2025-10-15 11:55:00|10442.8|10440.8|10443|10441|10443|10441|10442.6|10440.6|849
1760529600000|2025-10-15 12:00:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|851
1760529900000|2025-10-15 12:05:00|10443.4|10441.4|10442.6|10440.6|10443.4|10441.4|10442.6|10440.6|528
1760530200000|2025-10-15 12:10:00|10442.2|10440.2|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|2267
1760530500000|2025-10-15 12:15:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|3094
1760530800000|2025-10-15 12:20:00|10441.4|10439.4|10441.4|10439.4|10442.2|10440.2|10441|10439|7410
1760531100000|2025-10-15 12:25:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1240
1760531400000|2025-10-15 12:30:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10440.6|10438.6|2611
1760531700000|2025-10-15 12:35:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|2990
1760532000000|2025-10-15 12:40:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|3692
1760532300000|2025-10-15 12:45:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1586
1760532600000|2025-10-15 12:50:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|3685
1760532900000|2025-10-15 12:55:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|705
1760533200000|2025-10-15 13:00:00|10440.6|10438.6|10440.3|10438.3|10441|10439|10440.3|10438.3|2216
1760533500000|2025-10-15 13:05:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|725
1760533800000|2025-10-15 13:10:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|1731
1760534100000|2025-10-15 13:15:00|10441|10439|10440.3|10438.3|10441|10439|10440.3|10438.3|1853
1760534400000|2025-10-15 13:20:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|1553
1760534700000|2025-10-15 13:25:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|2313
1760535000000|2025-10-15 13:30:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.3|10438.3|3722
1760535300000|2025-10-15 13:35:00|10440.3|10438.3|10441.8|10439.8|10441.8|10439.8|10440.3|10438.3|2993
1760535600000|2025-10-15 13:40:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|2775
1760535900000|2025-10-15 13:45:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|2112
1760536200000|2025-10-15 13:50:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|2958
1760536500000|2025-10-15 13:55:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|4172
1760536800000|2025-10-15 14:00:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|5020
1760537100000|2025-10-15 14:05:00|10441.4|10439.4|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|4525
1760537400000|2025-10-15 14:10:00|10440.8|10438.8|10440.6|10438.6|10441|10439|10440.6|10438.6|1984
1760537700000|2025-10-15 14:15:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|1599
1760538000000|2025-10-15 14:20:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|815
1760538300000|2025-10-15 14:25:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|2445
1760538600000|2025-10-15 14:30:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|578
1760538900000|2025-10-15 14:35:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|1436
1760539200000|2025-10-15 14:40:00|10441|10439|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|3640
1760539500000|2025-10-15 14:45:00|10441|10439|10441|10439|10441|10439|10440.3|10438.3|2009
1760539800000|2025-10-15 14:50:00|10440.8|10438.8|10441.4|10439.4|10441.4|10439.4|10440.8|10438.8|368
1760540100000|2025-10-15 14:55:00|10441.2|10439.2|10440.6|10438.6|10441.4|10439.4|10440.3|10438.3|4717
1760540400000|2025-10-15 15:00:00|10440.3|10438.3|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|2887
1760540700000|2025-10-15 15:05:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|3491
1760541000000|2025-10-15 15:10:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1668
1760541300000|2025-10-15 15:15:00|10439.9|10437.9|10440.6|10438.6|10441|10439|10439.9|10437.9|9450
1760541600000|2025-10-15 15:20:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|3784
1760541900000|2025-10-15 15:25:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|3290
1760542200000|2025-10-15 15:30:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|857
1760542500000|2025-10-15 15:35:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10440.6|10438.6|2386
1760542800000|2025-10-15 15:40:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|2022
1760543100000|2025-10-15 15:45:00|10440.6|10438.6|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|1086
1760543400000|2025-10-15 15:50:00|10439.5|10437.5|10438.3|10436.3|10439.9|10437.9|10437.9|10435.9|9636
1760543700000|2025-10-15 15:55:00|10437.9|10435.9|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|9787
1760544000000|2025-10-15 16:00:00|10437.9|10435.9|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|6774
1760544300000|2025-10-15 16:05:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10436.7|10434.7|1946
1760544600000|2025-10-15 16:10:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1935
1760544900000|2025-10-15 16:15:00|10437.1|10435.1|10437.9|10435.9|10437.9|10435.9|10437.1|10435.1|4562
1760545200000|2025-10-15 16:20:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|1904
1760545500000|2025-10-15 16:25:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|1927
1760545800000|2025-10-15 16:30:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|866
1760546100000|2025-10-15 16:35:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1566
1760546400000|2025-10-15 16:40:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1666
1760546700000|2025-10-15 16:45:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|2564
1760547000000|2025-10-15 16:50:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|2712
1760547300000|2025-10-15 16:55:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|2675
1760547600000|2025-10-15 17:00:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|1698
1760547900000|2025-10-15 17:05:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1642
1760548200000|2025-10-15 17:10:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|2748
1760548500000|2025-10-15 17:15:00|10437.9|10435.9|10437.5|10435.5|10438.3|10436.3|10437.1|10435.1|2027
1760548800000|2025-10-15 17:20:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|2721
1760549100000|2025-10-15 17:25:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|971
1760549400000|2025-10-15 17:30:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1212
1760549700000|2025-10-15 17:35:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.5|10435.5|2756
1760550000000|2025-10-15 17:40:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1283
1760550300000|2025-10-15 17:45:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|1569
1760550600000|2025-10-15 17:50:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|206
1760550900000|2025-10-15 17:55:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|654
1760551200000|2025-10-15 18:00:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|593
1760551500000|2025-10-15 18:05:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1051
1760551800000|2025-10-15 18:10:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1183
1760552100000|2025-10-15 18:15:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|746
1760552400000|2025-10-15 18:20:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|252
1760552700000|2025-10-15 18:25:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|570
1760553000000|2025-10-15 18:30:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|1960
1760553300000|2025-10-15 18:35:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1395
1760553600000|2025-10-15 18:40:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|321
1760553900000|2025-10-15 18:45:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1848
1760554200000|2025-10-15 18:50:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|1814
1760554500000|2025-10-15 18:55:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|3343
1760554800000|2025-10-15 19:00:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|1433
1760555100000|2025-10-15 19:05:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|2072
1760555400000|2025-10-15 19:10:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|503
1760555700000|2025-10-15 19:15:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|468
1760556000000|2025-10-15 19:20:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|1977
1760556300000|2025-10-15 19:25:00|10438.3|10436.3|10437.7|10435.7|10438.3|10436.3|10437.5|10435.5|987
1760556600000|2025-10-15 19:30:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|2114
1760556900000|2025-10-15 19:35:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|559
1760557200000|2025-10-15 19:40:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|276
1760557500000|2025-10-15 19:45:00|||||||||681
1760557800000|2025-10-15 19:50:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|2066
1760558100000|2025-10-15 19:55:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|2250
1760558400000|2025-10-15 20:00:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|1742
1760558700000|2025-10-15 20:05:00|||||||||85
1760559000000|2025-10-15 20:10:00|||||||||490
1760559300000|2025-10-15 20:15:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|422
1760559600000|2025-10-15 20:20:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|927
1760559900000|2025-10-15 20:25:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|886
1760560200000|2025-10-15 20:30:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|5901
1760560500000|2025-10-15 20:35:00|||||||||773
1760560800000|2025-10-15 20:40:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|1441
1760561100000|2025-10-15 20:45:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|1136
1760561400000|2025-10-15 20:50:00|10437.9|10435.9|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|2153
1760561700000|2025-10-15 20:55:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|1055
1760565600000|2025-10-15 22:00:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|119
1760566200000|2025-10-15 22:10:00|||||||||1
1760566500000|2025-10-15 22:15:00|||||||||2
1760567100000|2025-10-15 22:25:00|||||||||1
1760567400000|2025-10-15 22:30:00|10438.9|10436.9|10439.1|10437.1|10439.1|10437.1|10438.9|10436.9|227
1760567700000|2025-10-15 22:35:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|614
1760568000000|2025-10-15 22:40:00|||||||||24
1760568300000|2025-10-15 22:45:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|113
1760568600000|2025-10-15 22:50:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|136
1760569500000|2025-10-15 23:05:00|||||||||234
1760569800000|2025-10-15 23:10:00|||||||||10
1760570400000|2025-10-15 23:20:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|149
1760570700000|2025-10-15 23:25:00|||||||||5
1760571000000|2025-10-15 23:30:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|709
1760571300000|2025-10-15 23:35:00|||||||||517
1760571600000|2025-10-15 23:40:00|||||||||47
1760571900000|2025-10-15 23:45:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|443
1760572200000|2025-10-15 23:50:00|||||||||150
1760572500000|2025-10-15 23:55:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|196
1760572800000|2025-10-16 00:00:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|214
1760573100000|2025-10-16 00:05:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|83
1760573400000|2025-10-16 00:10:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|158
1760573700000|2025-10-16 00:15:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|276
1760574000000|2025-10-16 00:20:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|269
1760574300000|2025-10-16 00:25:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|329
1760574600000|2025-10-16 00:30:00|10439.5|10437.5|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|1139
1760574900000|2025-10-16 00:35:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|1259
1760575200000|2025-10-16 00:40:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|292
1760575500000|2025-10-16 00:45:00|||||||||50
1760575800000|2025-10-16 00:50:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|316
1760576100000|2025-10-16 00:55:00|||||||||25
1760576400000|2025-10-16 01:00:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|90
1760576700000|2025-10-16 01:05:00|||||||||4
1760577000000|2025-10-16 01:10:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|592
1760577300000|2025-10-16 01:15:00|10440.6|10438.6|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|969
1760577600000|2025-10-16 01:20:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|516
1760577900000|2025-10-16 01:25:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|43
1760578200000|2025-10-16 01:30:00|||||||||364
1760578500000|2025-10-16 01:35:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|602
1760578800000|2025-10-16 01:40:00|10440.1|10438.1|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|55
1760579100000|2025-10-16 01:45:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|195
1760579400000|2025-10-16 01:50:00|||||||||100
1760579700000|2025-10-16 01:55:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|84
1760580000000|2025-10-16 02:00:00|||||||||257
1760580300000|2025-10-16 02:05:00|||||||||19
1760580600000|2025-10-16 02:10:00|||||||||114
1760580900000|2025-10-16 02:15:00|||||||||830
1760581200000|2025-10-16 02:20:00|||||||||31
1760581800000|2025-10-16 02:30:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|1031
1760582100000|2025-10-16 02:35:00|||||||||410
1760582400000|2025-10-16 02:40:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|158
1760582700000|2025-10-16 02:45:00|10440.5|10438.5|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|117
1760583600000|2025-10-16 03:00:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|126
1760583900000|2025-10-16 03:05:00|||||||||140
1760584200000|2025-10-16 03:10:00|||||||||51
1760584500000|2025-10-16 03:15:00|||||||||89
1760584800000|2025-10-16 03:20:00|||||||||8
1760585100000|2025-10-16 03:25:00|||||||||2
1760585400000|2025-10-16 03:30:00|||||||||261
1760585700000|2025-10-16 03:35:00|||||||||19
1760586000000|2025-10-16 03:40:00|||||||||4
1760586300000|2025-10-16 03:45:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|125
1760586600000|2025-10-16 03:50:00|||||||||9
1760586900000|2025-10-16 03:55:00|||||||||253
1760587200000|2025-10-16 04:00:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|654
1760587500000|2025-10-16 04:05:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|15
1760587800000|2025-10-16 04:10:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|407
1760588400000|2025-10-16 04:20:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|410
1760588700000|2025-10-16 04:25:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|228
1760589000000|2025-10-16 04:30:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|178
1760589300000|2025-10-16 04:35:00|||||||||30
1760589600000|2025-10-16 04:40:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|338
1760589900000|2025-10-16 04:45:00|||||||||512
1760590200000|2025-10-16 04:50:00|||||||||192
1760590500000|2025-10-16 04:55:00|||||||||15
1760590800000|2025-10-16 05:00:00|||||||||93
1760591100000|2025-10-16 05:05:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|114
1760591400000|2025-10-16 05:10:00|||||||||112
1760592000000|2025-10-16 05:20:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|698
1760592300000|2025-10-16 05:25:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|78
1760592600000|2025-10-16 05:30:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|294
1760592900000|2025-10-16 05:35:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|228
1760593200000|2025-10-16 05:40:00|||||||||142
1760593500000|2025-10-16 05:45:00|||||||||68
1760593800000|2025-10-16 05:50:00|||||||||102
1760594100000|2025-10-16 05:55:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|180
1760594400000|2025-10-16 06:00:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|449
1760594700000|2025-10-16 06:05:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|101
1760595000000|2025-10-16 06:10:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|165
1760595300000|2025-10-16 06:15:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|222
1760595600000|2025-10-16 06:20:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|578
1760595900000|2025-10-16 06:25:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|244
1760596200000|2025-10-16 06:30:00|10438.5|10436.5|10438.3|10436.3|10438.5|10436.5|10438.3|10436.3|407
1760596500000|2025-10-16 06:35:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|1019
1760596800000|2025-10-16 06:40:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|481
1760597100000|2025-10-16 06:45:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|813
1760597400000|2025-10-16 06:50:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|251
1760597700000|2025-10-16 06:55:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|582
1760598000000|2025-10-16 07:00:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|353
1760598300000|2025-10-16 07:05:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|331
1760598600000|2025-10-16 07:10:00|10438.3|10436.3|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|1338
1760598900000|2025-10-16 07:15:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|741
1760599200000|2025-10-16 07:20:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|442
1760599500000|2025-10-16 07:25:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|174
1760599800000|2025-10-16 07:30:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|1118
1760600100000|2025-10-16 07:35:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|167
1760600400000|2025-10-16 07:40:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|76
1760600700000|2025-10-16 07:45:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|574
1760601000000|2025-10-16 07:50:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|267
1760601300000|2025-10-16 07:55:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.1|10435.1|1287
1760601600000|2025-10-16 08:00:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|427
1760601900000|2025-10-16 08:05:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|832
1760602200000|2025-10-16 08:10:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|378
1760602500000|2025-10-16 08:15:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|116
1760602800000|2025-10-16 08:20:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|354
1760603100000|2025-10-16 08:25:00|||||||||56
1760603400000|2025-10-16 08:30:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|221
1760604000000|2025-10-16 08:40:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|311
1760604300000|2025-10-16 08:45:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|119
1760604600000|2025-10-16 08:50:00|10438.9|10436.9|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|188
1760604900000|2025-10-16 08:55:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|532
1760605200000|2025-10-16 09:00:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|420
1760605800000|2025-10-16 09:10:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|106
1760606100000|2025-10-16 09:15:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|61
1760606400000|2025-10-16 09:20:00|||||||||234
1760606700000|2025-10-16 09:25:00|10438.5|10436.5|10438.3|10436.3|10438.5|10436.5|10438.3|10436.3|172
1760607000000|2025-10-16 09:30:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|424
1760607300000|2025-10-16 09:35:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|1041
1760607600000|2025-10-16 09:40:00|||||||||37
1760607900000|2025-10-16 09:45:00|||||||||213
1760608200000|2025-10-16 09:50:00|||||||||6
1760608500000|2025-10-16 09:55:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|602
1760608800000|2025-10-16 10:00:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|76
1760609100000|2025-10-16 10:05:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|384
1760609400000|2025-10-16 10:10:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|715
1760609700000|2025-10-16 10:15:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|817
1760610000000|2025-10-16 10:20:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|151
1760610300000|2025-10-16 10:25:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|169
1760610600000|2025-10-16 10:30:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|620
1760610900000|2025-10-16 10:35:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|25
1760611200000|2025-10-16 10:40:00|||||||||1
1760611500000|2025-10-16 10:45:00|||||||||237
1760611800000|2025-10-16 10:50:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|361
1760612100000|2025-10-16 10:55:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|460
1760612400000|2025-10-16 11:00:00|10439.1|10437.1|10438.3|10436.3|10439.1|10437.1|10438.3|10436.3|1929
1760612700000|2025-10-16 11:05:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|2198
1760613000000|2025-10-16 11:10:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|1452
1760613300000|2025-10-16 11:15:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|612
1760613600000|2025-10-16 11:20:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1189
1760613900000|2025-10-16 11:25:00|10438.3|10436.3|10437.1|10435.1|10438.3|10436.3|10437.1|10435.1|903
1760614200000|2025-10-16 11:30:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.3|10435.3|2118
1760614500000|2025-10-16 11:35:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|623
1760614800000|2025-10-16 11:40:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.1|10435.1|2103
1760615100000|2025-10-16 11:45:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|1027
1760615400000|2025-10-16 11:50:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|796
1760615700000|2025-10-16 11:55:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|1349
1760616000000|2025-10-16 12:00:00|10437.9|10435.9|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|1136
1760616300000|2025-10-16 12:05:00|10438.3|10436.3|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|4164
1760616600000|2025-10-16 12:10:00|10439.5|10437.5|10439.9|10437.9|10440.6|10438.6|10439.5|10437.5|2878
1760616900000|2025-10-16 12:15:00|10440.3|10438.3|10439.5|10437.5|10440.3|10438.3|10439.5|10437.5|746
1760617200000|2025-10-16 12:20:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1225
1760617500000|2025-10-16 12:25:00|10440.6|10438.6|10440.3|10438.3|10441|10439|10440.3|10438.3|1522
1760617800000|2025-10-16 12:30:00|10440.6|10438.6|10441|10439|10441.4|10439.4|10440.6|10438.6|3004
1760618100000|2025-10-16 12:35:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|2478
1760618400000|2025-10-16 12:40:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|2466
1760618700000|2025-10-16 12:45:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|753
1760619000000|2025-10-16 12:50:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1080
1760619300000|2025-10-16 12:55:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|1337
1760619600000|2025-10-16 13:00:00|10440.6|10438.6|10438.7|10436.7|10441|10439|10437.9|10435.9|4470
1760619900000|2025-10-16 13:05:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|3250
1760620200000|2025-10-16 13:10:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.5|10435.5|5707
1760620500000|2025-10-16 13:15:00|10438.7|10436.7|10437.9|10435.9|10438.7|10436.7|10437.5|10435.5|3406
1760620800000|2025-10-16 13:20:00|10437.5|10435.5|10436.4|10434.4|10437.9|10435.9|10436.4|10434.4|6171
1760621100000|2025-10-16 13:25:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10435.2|10433.2|3174
1760621400000|2025-10-16 13:30:00|10435.6|10433.6|10436|10434|10436.4|10434.4|10435.2|10433.2|2938
1760621700000|2025-10-16 13:35:00|10435.8|10433.8|10436.4|10434.4|10436.7|10434.7|10435.8|10433.8|2898
1760622000000|2025-10-16 13:40:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|2345
1760622300000|2025-10-16 13:45:00|10436|10434|10437.1|10435.1|10437.5|10435.5|10436|10434|1962
1760622600000|2025-10-16 13:50:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1933
1760622900000|2025-10-16 13:55:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|3149
1760623200000|2025-10-16 14:00:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|3951
1760623500000|2025-10-16 14:05:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10436.7|10434.7|1348
1760623800000|2025-10-16 14:10:00|10437.1|10435.1|10437.9|10435.9|10437.9|10435.9|10437.1|10435.1|2654
1760624100000|2025-10-16 14:15:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.1|10435.1|4366
1760624400000|2025-10-16 14:20:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|3588
1760624700000|2025-10-16 14:25:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.5|10435.5|2625
1760625000000|2025-10-16 14:30:00|10437.5|10435.5|10438.7|10436.7|10439.1|10437.1|10437.5|10435.5|6848
1760625300000|2025-10-16 14:35:00|10439.1|10437.1|10437.9|10435.9|10439.1|10437.1|10437.5|10435.5|3491
1760625600000|2025-10-16 14:40:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.1|10435.1|1296
1760625900000|2025-10-16 14:45:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|1429
1760626200000|2025-10-16 14:50:00|10438.7|10436.7|10439.1|10437.1|10439.9|10437.9|10438.3|10436.3|7536
1760626500000|2025-10-16 14:55:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|1136
1760626800000|2025-10-16 15:00:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|1543
1760627100000|2025-10-16 15:05:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|1604
1760627400000|2025-10-16 15:10:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|1504
1760627700000|2025-10-16 15:15:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1823
1760628000000|2025-10-16 15:20:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|1859
1760628300000|2025-10-16 15:25:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|3483
1760628600000|2025-10-16 15:30:00|10440.8|10438.8|10441|10439|10441.4|10439.4|10440.6|10438.6|5142
1760628900000|2025-10-16 15:35:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10440.6|10438.6|2238
1760629200000|2025-10-16 15:40:00|10441.4|10439.4|10442.2|10440.2|10442.2|10440.2|10441|10439|10424
1760629500000|2025-10-16 15:45:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|7294
1760629800000|2025-10-16 15:50:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|2396
1760630100000|2025-10-16 15:55:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.2|10440.2|3472
1760630400000|2025-10-16 16:00:00|10443|10441|10443|10441|10443.8|10441.8|10443|10441|3653
1760630700000|2025-10-16 16:05:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|1059
1760631000000|2025-10-16 16:10:00|10443.6|10441.6|10444.2|10442.2|10444.2|10442.2|10443|10441|8058
1760631300000|2025-10-16 16:15:00|10444.6|10442.6|10446.9|10444.9|10447.3|10445.3|10444.6|10442.6|17646
1760631600000|2025-10-16 16:20:00|10446.5|10444.5|10447.3|10445.3|10447.7|10445.7|10446.5|10444.5|6829
1760631900000|2025-10-16 16:25:00|10447.7|10445.7|10449.2|10447.2|10450.8|10448.8|10447.7|10445.7|16607
1760632200000|2025-10-16 16:30:00|10449.6|10447.6|10453.1|10451.1|10454.7|10452.7|10449.6|10447.6|17751
1760632500000|2025-10-16 16:35:00|10452.8|10450.8|10453.1|10451.1|10453.1|10451.1|10450.4|10448.4|17799
1760632800000|2025-10-16 16:40:00|10453.5|10451.5|10452|10450|10454.3|10452.3|10451.6|10449.6|15511
1760633100000|2025-10-16 16:45:00|10452.4|10450.4|10454.7|10452.7|10455.5|10453.5|10452|10450|9198
1760633400000|2025-10-16 16:50:00|10455.1|10453.1|10451.6|10449.6|10455.1|10453.1|10451.6|10449.6|12869
1760633700000|2025-10-16 16:55:00|10452|10450|10448.9|10446.9|10452|10450|10448.5|10446.5|11456
1760634000000|2025-10-16 17:00:00|10449.2|10447.2|10450.4|10448.4|10451.2|10449.2|10449|10447|7118
1760634300000|2025-10-16 17:05:00|10450|10448|10450|10448|10451.6|10449.6|10450|10448|10639
1760634600000|2025-10-16 17:10:00|10450.4|10448.4|10451.2|10449.2|10451.2|10449.2|10449.6|10447.6|5690
1760634900000|2025-10-16 17:15:00|10451.6|10449.6|10449.2|10447.2|10451.6|10449.6|10448.9|10446.9|9192
1760635200000|2025-10-16 17:20:00|10449.6|10447.6|10450.4|10448.4|10450.8|10448.8|10449.2|10447.2|5492
1760635500000|2025-10-16 17:25:00|10450|10448|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|2775
1760635800000|2025-10-16 17:30:00|10449.8|10447.8|10449.2|10447.2|10450|10448|10448.9|10446.9|5734
1760636100000|2025-10-16 17:35:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.1|10446.1|2633
1760636400000|2025-10-16 17:40:00|10449.2|10447.2|10449.6|10447.6|10450|10448|10448.5|10446.5|3406
1760636700000|2025-10-16 17:45:00|10450|10448|10451.6|10449.6|10451.6|10449.6|10449.6|10447.6|2897
1760637000000|2025-10-16 17:50:00|10451.4|10449.4|10452|10450|10452|10450|10451.2|10449.2|3954
1760637300000|2025-10-16 17:55:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|2218
1760637600000|2025-10-16 18:00:00|10450.8|10448.8|10452.4|10450.4|10452.4|10450.4|10450.8|10448.8|4484
1760637900000|2025-10-16 18:05:00|10452.8|10450.8|10453.1|10451.1|10453.1|10451.1|10452.4|10450.4|5610
1760638200000|2025-10-16 18:10:00|10452.8|10450.8|10453.5|10451.5|10453.9|10451.9|10452.8|10450.8|3376
1760638500000|2025-10-16 18:15:00|10453.1|10451.1|10453.9|10451.9|10454.3|10452.3|10452.8|10450.8|7619
1760638800000|2025-10-16 18:20:00|10453.5|10451.5|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|7147
1760639100000|2025-10-16 18:25:00|10453.9|10451.9|10453.1|10451.1|10454.3|10452.3|10453.1|10451.1|2553
1760639400000|2025-10-16 18:30:00|10453.5|10451.5|10453.5|10451.5|10453.9|10451.9|10452.8|10450.8|3164
1760639700000|2025-10-16 18:35:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10451.6|10449.6|3115
1760640000000|2025-10-16 18:40:00|10453.1|10451.1|10452.4|10450.4|10453.1|10451.1|10451.6|10449.6|3059
1760640300000|2025-10-16 18:45:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10451.6|10449.6|2242
1760640600000|2025-10-16 18:50:00|10452|10450|10452.4|10450.4|10452.4|10450.4|10452|10450|1438
1760640900000|2025-10-16 18:55:00|10452|10450|10452.4|10450.4|10453.1|10451.1|10452|10450|5835
1760641200000|2025-10-16 19:00:00|10452|10450|10452|10450|10452.4|10450.4|10451.6|10449.6|9561
1760641500000|2025-10-16 19:05:00|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|2596
1760641800000|2025-10-16 19:10:00|10452|10450|10452|10450|10452.4|10450.4|10451.2|10449.2|10829
1760642100000|2025-10-16 19:15:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|2614
1760642400000|2025-10-16 19:20:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|1327
1760642700000|2025-10-16 19:25:00|10452.8|10450.8|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|1801
1760643000000|2025-10-16 19:30:00|10452.8|10450.8|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|2296
1760643300000|2025-10-16 19:35:00|10453.5|10451.5|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|2077
1760643600000|2025-10-16 19:40:00|10453.5|10451.5|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|554
1760643900000|2025-10-16 19:45:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|1434
1760644200000|2025-10-16 19:50:00|10452.4|10450.4|10453.5|10451.5|10453.5|10451.5|10452.4|10450.4|2068
1760644500000|2025-10-16 19:55:00|10453.9|10451.9|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|3632
1760644800000|2025-10-16 20:00:00|10453.1|10451.1|10453.9|10451.9|10453.9|10451.9|10452.8|10450.8|6587
1760645100000|2025-10-16 20:05:00|10453.5|10451.5|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|1056
1760645400000|2025-10-16 20:10:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|665
1760645700000|2025-10-16 20:15:00|10453.5|10451.5|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|1148
1760646000000|2025-10-16 20:20:00|10453.7|10451.7|10452.8|10450.8|10453.7|10451.7|10452.8|10450.8|3168
1760646300000|2025-10-16 20:25:00|||||||||357
1760646600000|2025-10-16 20:30:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|1937
1760646900000|2025-10-16 20:35:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|3642
1760647200000|2025-10-16 20:40:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|1397
1760647500000|2025-10-16 20:45:00|10452.8|10450.8|10452.4|10450.4|10453.1|10451.1|10452.4|10450.4|3478
1760647800000|2025-10-16 20:50:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|1474
1760648100000|2025-10-16 20:55:00|||||||||3576
1760652000000|2025-10-16 22:00:00|||||||||674
1760652300000|2025-10-16 22:05:00|10452.8|10450.8|10454.3|10452.3|10454.3|10452.3|10452.8|10450.8|1098
1760652600000|2025-10-16 22:10:00|10453.9|10451.9|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|283
1760652900000|2025-10-16 22:15:00|10453.9|10451.9|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|224
1760653200000|2025-10-16 22:20:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|398
1760653500000|2025-10-16 22:25:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|81
1760653800000|2025-10-16 22:30:00|||||||||28
1760654100000|2025-10-16 22:35:00|||||||||74
1760654400000|2025-10-16 22:40:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|544
1760654700000|2025-10-16 22:45:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|256
1760655000000|2025-10-16 22:50:00|10454.5|10452.5|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|114
1760655300000|2025-10-16 22:55:00|10454.5|10452.5|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|344
1760655600000|2025-10-16 23:00:00|10454.5|10452.5|10454.5|10452.5|10454.7|10452.7|10454.3|10452.3|679
1760655900000|2025-10-16 23:05:00|10454.7|10452.7|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|223
1760656200000|2025-10-16 23:10:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|11
1760656500000|2025-10-16 23:15:00|||||||||305
1760656800000|2025-10-16 23:20:00|||||||||92
1760657100000|2025-10-16 23:25:00|10454.3|10452.3|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|192
1760657400000|2025-10-16 23:30:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|402
1760657700000|2025-10-16 23:35:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|510
1760658000000|2025-10-16 23:40:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|321
1760658300000|2025-10-16 23:45:00|10455.1|10453.1|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|367
1760658600000|2025-10-16 23:50:00|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|732
1760658900000|2025-10-16 23:55:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|286
1760659200000|2025-10-17 00:00:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|488
1760659500000|2025-10-17 00:05:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|700
1760659800000|2025-10-17 00:10:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|1305
1760660100000|2025-10-17 00:15:00|10456.1|10454.1|10455.1|10453.1|10456.3|10454.3|10455.1|10453.1|2090
1760660400000|2025-10-17 00:20:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.3|10453.3|304
1760660700000|2025-10-17 00:25:00|10455.9|10453.9|10455.7|10453.7|10455.9|10453.9|10455.5|10453.5|579
1760661000000|2025-10-17 00:30:00|10455.9|10453.9|10455.9|10453.9|10455.9|10453.9|10455.7|10453.7|144
1760661300000|2025-10-17 00:35:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|428
1760661600000|2025-10-17 00:40:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|224
1760661900000|2025-10-17 00:45:00|10455.9|10453.9|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|113
1760662200000|2025-10-17 00:50:00|||||||||284
1760662500000|2025-10-17 00:55:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|391
1760662800000|2025-10-17 01:00:00|||||||||208
1760663100000|2025-10-17 01:05:00|10455.1|10453.1|10453.9|10451.9|10455.1|10453.1|10453.9|10451.9|1458
1760663400000|2025-10-17 01:10:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|1470
1760663700000|2025-10-17 01:15:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|344
1760664000000|2025-10-17 01:20:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|305
1760664300000|2025-10-17 01:25:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|162
1760664600000|2025-10-17 01:30:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|608
1760664900000|2025-10-17 01:35:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|393
1760665200000|2025-10-17 01:40:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|303
1760665500000|2025-10-17 01:45:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|541
1760665800000|2025-10-17 01:50:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|174
1760666100000|2025-10-17 01:55:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|707
1760666400000|2025-10-17 02:00:00|10454.7|10452.7|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|529
1760666700000|2025-10-17 02:05:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|442
1760667000000|2025-10-17 02:10:00|10456.3|10454.3|10455.5|10453.5|10456.3|10454.3|10455.5|10453.5|603
1760667300000|2025-10-17 02:15:00|||||||||19
1760667600000|2025-10-17 02:20:00|10455.9|10453.9|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|1884
1760667900000|2025-10-17 02:25:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|562
1760668200000|2025-10-17 02:30:00|10455.7|10453.7|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|1177
1760668500000|2025-10-17 02:35:00|10456.3|10454.3|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|411
1760668800000|2025-10-17 02:40:00|10455.9|10453.9|10456.3|10454.3|10456.7|10454.7|10455.9|10453.9|582
1760669100000|2025-10-17 02:45:00|10455.9|10453.9|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|1039
1760669400000|2025-10-17 02:50:00|||||||||101
1760669700000|2025-10-17 02:55:00|||||||||20
1760670000000|2025-10-17 03:00:00|10456.3|10454.3|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|321
1760670300000|2025-10-17 03:05:00|10456.5|10454.5|10456.5|10454.5|10456.5|10454.5|10456.5|10454.5|488
1760670600000|2025-10-17 03:10:00|10456.7|10454.7|10457.1|10455.1|10457.1|10455.1|10456.3|10454.3|1429
1760670900000|2025-10-17 03:15:00|||||||||75
1760671200000|2025-10-17 03:20:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1016
1760671500000|2025-10-17 03:25:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|299
1760671800000|2025-10-17 03:30:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|69
1760672100000|2025-10-17 03:35:00|10457.8|10455.8|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|767
1760672400000|2025-10-17 03:40:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|454
1760672700000|2025-10-17 03:45:00|||||||||21
1760673000000|2025-10-17 03:50:00|10458|10456|10458.6|10456.6|10459|10457|10457.8|10455.8|2232
1760673300000|2025-10-17 03:55:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|145
1760673600000|2025-10-17 04:00:00|||||||||134
1760673900000|2025-10-17 04:05:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|581
1760674200000|2025-10-17 04:10:00|||||||||257
1760674500000|2025-10-17 04:15:00|10457.4|10455.4|10457.1|10455.1|10457.8|10455.8|10457.1|10455.1|1929
1760674800000|2025-10-17 04:20:00|10456.7|10454.7|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|870
1760675100000|2025-10-17 04:25:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|86
1760675400000|2025-10-17 04:30:00|10456.9|10454.9|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|983
1760675700000|2025-10-17 04:35:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|503
1760676000000|2025-10-17 04:40:00|||||||||2
1760676300000|2025-10-17 04:45:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|124
1760676600000|2025-10-17 04:50:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|555
1760676900000|2025-10-17 04:55:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|707
1760677200000|2025-10-17 05:00:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|244
1760677500000|2025-10-17 05:05:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|1212
1760677800000|2025-10-17 05:10:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|517
1760678100000|2025-10-17 05:15:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|286
1760678400000|2025-10-17 05:20:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|570
1760678700000|2025-10-17 05:25:00|10457.1|10455.1|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|242
1760679000000|2025-10-17 05:30:00|10456.7|10454.7|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|695
1760679300000|2025-10-17 05:35:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|540
1760679600000|2025-10-17 05:40:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1705
1760679900000|2025-10-17 05:45:00|10457.8|10455.8|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|1254
1760680200000|2025-10-17 05:50:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|227
1760680500000|2025-10-17 05:55:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|185
1760680800000|2025-10-17 06:00:00|10457.8|10455.8|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|2057
1760681100000|2025-10-17 06:05:00|10456.9|10454.9|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|690
1760681400000|2025-10-17 06:10:00|10456.9|10454.9|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|806
1760681700000|2025-10-17 06:15:00|10456.3|10454.3|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|1055
1760682000000|2025-10-17 06:20:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|712
1760682300000|2025-10-17 06:25:00|10457.1|10455.1|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|560
1760682600000|2025-10-17 06:30:00|10456.7|10454.7|10455.9|10453.9|10456.7|10454.7|10455.9|10453.9|1466
1760682900000|2025-10-17 06:35:00|10456.3|10454.3|10455.9|10453.9|10456.7|10454.7|10455.9|10453.9|376
1760683200000|2025-10-17 06:40:00|10456.3|10454.3|10457.4|10455.4|10457.4|10455.4|10455.9|10453.9|1203
1760683500000|2025-10-17 06:45:00|10457.1|10455.1|10458.2|10456.2|10458.6|10456.6|10457.1|10455.1|1727
1760683800000|2025-10-17 06:50:00|10458.4|10456.4|10459.4|10457.4|10459.8|10457.8|10458.2|10456.2|2172
1760684100000|2025-10-17 06:55:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.4|10457.4|609
1760684400000|2025-10-17 07:00:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459|10457|1672
1760684700000|2025-10-17 07:05:00|10460.2|10458.2|10461|10459|10461|10459|10459.4|10457.4|2883
1760685000000|2025-10-17 07:10:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|1797
1760685300000|2025-10-17 07:15:00|10460.6|10458.6|10461.4|10459.4|10461.4|10459.4|10460.6|10458.6|1303
1760685600000|2025-10-17 07:20:00|10461|10459|10460.2|10458.2|10461.4|10459.4|10460.2|10458.2|2483
1760685900000|2025-10-17 07:25:00|10459.8|10457.8|10460.6|10458.6|10460.6|10458.6|10459|10457|2228
1760686200000|2025-10-17 07:30:00|10460.2|10458.2|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|2869
1760686500000|2025-10-17 07:35:00|10459.6|10457.6|10459|10457|10460.2|10458.2|10459|10457|1853
1760686800000|2025-10-17 07:40:00|10458.6|10456.6|10458.2|10456.2|10459|10457|10457.8|10455.8|5096
1760687100000|2025-10-17 07:45:00|10458|10456|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|1514
1760687400000|2025-10-17 07:50:00|10457.8|10455.8|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|2042
1760687700000|2025-10-17 07:55:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|1040
1760688000000|2025-10-17 08:00:00|10457.4|10455.4|10459|10457|10459|10457|10457.4|10455.4|1989
1760688300000|2025-10-17 08:05:00|10458.6|10456.6|10457.8|10455.8|10459|10457|10457.1|10455.1|2096
1760688600000|2025-10-17 08:10:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|1983
1760688900000|2025-10-17 08:15:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10457.1|10455.1|2484
1760689200000|2025-10-17 08:20:00|10458.6|10456.6|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|2652
1760689500000|2025-10-17 08:25:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|1424
1760689800000|2025-10-17 08:30:00|10457.8|10455.8|10457.1|10455.1|10458.2|10456.2|10457.1|10455.1|3508
1760690100000|2025-10-17 08:35:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|3561
1760690400000|2025-10-17 08:40:00|10457.6|10455.6|10458.6|10456.6|10458.6|10456.6|10457.6|10455.6|1271
1760690700000|2025-10-17 08:45:00|10459|10457|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|984
1760691000000|2025-10-17 08:50:00|10458.8|10456.8|10459|10457|10459.8|10457.8|10458.8|10456.8|1542
1760691300000|2025-10-17 08:55:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|1140
1760691600000|2025-10-17 09:00:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|1236
1760691900000|2025-10-17 09:05:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|1649
1760692200000|2025-10-17 09:10:00|10457.4|10455.4|10457.1|10455.1|10457.8|10455.8|10457.1|10455.1|1439
1760692500000|2025-10-17 09:15:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|1484
1760692800000|2025-10-17 09:20:00|10457.4|10455.4|10456.7|10454.7|10457.8|10455.8|10456.7|10454.7|1824
1760693100000|2025-10-17 09:25:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|705
1760693400000|2025-10-17 09:30:00|10456.5|10454.5|10457.1|10455.1|10457.4|10455.4|10456.5|10454.5|631
1760693700000|2025-10-17 09:35:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|1292
1760694000000|2025-10-17 09:40:00|10457.1|10455.1|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|3236
1760694300000|2025-10-17 09:45:00|10458.2|10456.2|10459.4|10457.4|10459.4|10457.4|10457.8|10455.8|587
1760694600000|2025-10-17 09:50:00|10459|10457|10459|10457|10459.4|10457.4|10458.6|10456.6|435
1760694900000|2025-10-17 09:55:00|10458.6|10456.6|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|2064
1760695200000|2025-10-17 10:00:00|10459|10457|10457.8|10455.8|10459|10457|10457.8|10455.8|3440
1760695500000|2025-10-17 10:05:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|360
1760695800000|2025-10-17 10:10:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|515
1760696100000|2025-10-17 10:15:00|10458.6|10456.6|10459|10457|10459|10457|10457.8|10455.8|3798
1760696400000|2025-10-17 10:20:00|10459.4|10457.4|10459.4|10457.4|10459.8|10457.8|10459|10457|1678
1760696700000|2025-10-17 10:25:00|10459|10457|10460.2|10458.2|10460.2|10458.2|10459|10457|2063
1760697000000|2025-10-17 10:30:00|10459.8|10457.8|10459.4|10457.4|10460.2|10458.2|10458.2|10456.2|4887
1760697300000|2025-10-17 10:35:00|10459.2|10457.2|10457.4|10455.4|10459.2|10457.2|10457.4|10455.4|1040
1760697600000|2025-10-17 10:40:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|1193
1760697900000|2025-10-17 10:45:00|10457.4|10455.4|10458.2|10456.2|10458.2|10456.2|10457.4|10455.4|674
1760698200000|2025-10-17 10:50:00|10458.6|10456.6|10457.1|10455.1|10459|10457|10457.1|10455.1|1316
1760698500000|2025-10-17 10:55:00|10456.7|10454.7|10456.3|10454.3|10456.7|10454.7|10455.5|10453.5|1790
1760698800000|2025-10-17 11:00:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|4380
1760699100000|2025-10-17 11:05:00|10456.3|10454.3|10454.7|10452.7|10456.7|10454.7|10454.3|10452.3|5363
1760699400000|2025-10-17 11:10:00|10454.5|10452.5|10451.6|10449.6|10454.7|10452.7|10450.8|10448.8|10710
1760699700000|2025-10-17 11:15:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10451.2|10449.2|5338
1760700000000|2025-10-17 11:20:00|10452.8|10450.8|10451.6|10449.6|10452.8|10450.8|10451.6|10449.6|4657
1760700300000|2025-10-17 11:25:00|10451.2|10449.2|10449.2|10447.2|10451.6|10449.6|10449.2|10447.2|6591
1760700600000|2025-10-17 11:30:00|10448.9|10446.9|10449.6|10447.6|10450|10448|10448.5|10446.5|3702
1760700900000|2025-10-17 11:35:00|10449.2|10447.2|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|2670
1760701200000|2025-10-17 11:40:00|10450|10448|10449.2|10447.2|10450.4|10448.4|10448.9|10446.9|3056
1760701500000|2025-10-17 11:45:00|10449.6|10447.6|10450|10448|10450|10448|10449.2|10447.2|2485
1760701800000|2025-10-17 11:50:00|10450.2|10448.2|10451.2|10449.2|10451.6|10449.6|10450|10448|2925
1760702100000|2025-10-17 11:55:00|10450.8|10448.8|10450.4|10448.4|10451.2|10449.2|10450|10448|757
1760702400000|2025-10-17 12:00:00|10450|10448|10449.2|10447.2|10450.4|10448.4|10449.2|10447.2|2061
1760702700000|2025-10-17 12:05:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|2067
1760703000000|2025-10-17 12:10:00|10448.1|10446.1|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|4841
1760703300000|2025-10-17 12:15:00|10448.9|10446.9|10448.1|10446.1|10449.2|10447.2|10447.7|10445.7|3012
1760703600000|2025-10-17 12:20:00|10448.5|10446.5|10448.5|10446.5|10448.9|10446.9|10447.7|10445.7|5621
1760703900000|2025-10-17 12:25:00|10448.1|10446.1|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|3473
1760704200000|2025-10-17 12:30:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|4577
1760704500000|2025-10-17 12:35:00|10448.1|10446.1|10446.9|10444.9|10448.5|10446.5|10446.1|10444.1|5836
1760704800000|2025-10-17 12:40:00|10446.5|10444.5|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|2601
1760705100000|2025-10-17 12:45:00|10446.5|10444.5|10447.7|10445.7|10448.1|10446.1|10446.5|10444.5|4082
1760705400000|2025-10-17 12:50:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|2844
1760705700000|2025-10-17 12:55:00|10448.5|10446.5|10448.9|10446.9|10449.2|10447.2|10448.1|10446.1|5338
1760706000000|2025-10-17 13:00:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|2815
1760706300000|2025-10-17 13:05:00|10448.5|10446.5|10446.9|10444.9|10448.5|10446.5|10446.9|10444.9|4544
1760706600000|2025-10-17 13:10:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|1986
1760706900000|2025-10-17 13:15:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|2238
1760707200000|2025-10-17 13:20:00|10446.9|10444.9|10447.7|10445.7|10447.7|10445.7|10446.9|10444.9|4874
1760707500000|2025-10-17 13:25:00|10447.3|10445.3|10448.9|10446.9|10448.9|10446.9|10447.3|10445.3|4878
1760707800000|2025-10-17 13:30:00|10448.5|10446.5|10447.3|10445.3|10449.2|10447.2|10447.3|10445.3|6401
1760708100000|2025-10-17 13:35:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10446.1|10444.1|7570
1760708400000|2025-10-17 13:40:00|10446.9|10444.9|10448.5|10446.5|10448.9|10446.9|10446.5|10444.5|5387
1760708700000|2025-10-17 13:45:00|10448.9|10446.9|10447.3|10445.3|10449.2|10447.2|10446.9|10444.9|3969
1760709000000|2025-10-17 13:50:00|10447.7|10445.7|10445.3|10443.3|10447.7|10445.7|10445.3|10443.3|2685
1760709300000|2025-10-17 13:55:00|10444.9|10442.9|10446.1|10444.1|10446.1|10444.1|10444.9|10442.9|4740
1760709600000|2025-10-17 14:00:00|10446.3|10444.3|10445.7|10443.7|10446.5|10444.5|10444.9|10442.9|5577
1760709900000|2025-10-17 14:05:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|3156
1760710200000|2025-10-17 14:10:00|10446.1|10444.1|10444.2|10442.2|10446.1|10444.1|10444.2|10442.2|2397
1760710500000|2025-10-17 14:15:00|10443.8|10441.8|10444.2|10442.2|10444.6|10442.6|10443.4|10441.4|15189
1760710800000|2025-10-17 14:20:00|10443.8|10441.8|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|8452
1760711100000|2025-10-17 14:25:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|3579
1760711400000|2025-10-17 14:30:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|2530
1760711700000|2025-10-17 14:35:00|10443.8|10441.8|10444.9|10442.9|10444.9|10442.9|10443.8|10441.8|5982
1760712000000|2025-10-17 14:40:00|10444.6|10442.6|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|4175
1760712300000|2025-10-17 14:45:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|5619
1760712600000|2025-10-17 14:50:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|4835
1760712900000|2025-10-17 14:55:00|10444.2|10442.2|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|4428
1760713200000|2025-10-17 15:00:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.2|10442.2|2972
1760713500000|2025-10-17 15:05:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1294
1760713800000|2025-10-17 15:10:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.2|10442.2|3597
1760714100000|2025-10-17 15:15:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|6229
1760714400000|2025-10-17 15:20:00|10445.3|10443.3|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|8803
1760714700000|2025-10-17 15:25:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|5999
1760715000000|2025-10-17 15:30:00|10446.1|10444.1|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|3607
1760715300000|2025-10-17 15:35:00|10446.1|10444.1|10446.1|10444.1|10447.3|10445.3|10446.1|10444.1|3484
1760715600000|2025-10-17 15:40:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|2055
1760715900000|2025-10-17 15:45:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|4330
1760716200000|2025-10-17 15:50:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|2952
1760716500000|2025-10-17 15:55:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|3773
1760716800000|2025-10-17 16:00:00|10444.9|10442.9|10444.6|10442.6|10445.3|10443.3|10443.8|10441.8|4197
1760717100000|2025-10-17 16:05:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|2483
1760717400000|2025-10-17 16:10:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|875
1760717700000|2025-10-17 16:15:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|2082
1760718000000|2025-10-17 16:20:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1420
1760718300000|2025-10-17 16:25:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1153
1760718600000|2025-10-17 16:30:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|1078
1760718900000|2025-10-17 16:35:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|1644
1760719200000|2025-10-17 16:40:00|10445.7|10443.7|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|2424
1760719500000|2025-10-17 16:45:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|590
1760719800000|2025-10-17 16:50:00|10444.2|10442.2|10445.3|10443.3|10445.3|10443.3|10444.2|10442.2|2617
1760720100000|2025-10-17 16:55:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1357
1760720400000|2025-10-17 17:00:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|3268
1760720700000|2025-10-17 17:05:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1887
1760721000000|2025-10-17 17:10:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|1937
1760721300000|2025-10-17 17:15:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|918
1760721600000|2025-10-17 17:20:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|4754
1760721900000|2025-10-17 17:25:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|146
1760722200000|2025-10-17 17:30:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|910
1760722500000|2025-10-17 17:35:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|517
1760722800000|2025-10-17 17:40:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1479
1760723100000|2025-10-17 17:45:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1411
1760723400000|2025-10-17 17:50:00|10445.3|10443.3|10444.6|10442.6|10445.7|10443.7|10444.6|10442.6|2113
1760723700000|2025-10-17 17:55:00|10444.9|10442.9|10445.3|10443.3|10446.1|10444.1|10444.9|10442.9|2448
1760724000000|2025-10-17 18:00:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|1604
1760724300000|2025-10-17 18:05:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1374
1760724600000|2025-10-17 18:10:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1109
1760724900000|2025-10-17 18:15:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1695
1760725200000|2025-10-17 18:20:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|1923
1760725500000|2025-10-17 18:25:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1942
1760725800000|2025-10-17 18:30:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|350
1760726100000|2025-10-17 18:35:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|747
1760726400000|2025-10-17 18:40:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|539
1760726700000|2025-10-17 18:45:00|10445.1|10443.1|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|3962
1760727000000|2025-10-17 18:50:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|2390
1760727300000|2025-10-17 18:55:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10443.8|10441.8|2276
1760727600000|2025-10-17 19:00:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|2487
1760727900000|2025-10-17 19:05:00|||||||||369
1760728200000|2025-10-17 19:10:00|10445.1|10443.1|10444.9|10442.9|10445.1|10443.1|10444.9|10442.9|557
1760728500000|2025-10-17 19:15:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1504
1760728800000|2025-10-17 19:20:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|2359
1760729100000|2025-10-17 19:25:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1099
1760729400000|2025-10-17 19:30:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|150
1760729700000|2025-10-17 19:35:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|479
1760730000000|2025-10-17 19:40:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|567
1760730300000|2025-10-17 19:45:00|||||||||544
1760730600000|2025-10-17 19:50:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|879
1760730900000|2025-10-17 19:55:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|2615
1760731200000|2025-10-17 20:00:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1725
1760731500000|2025-10-17 20:05:00|||||||||214
1760731800000|2025-10-17 20:10:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|365
1760732100000|2025-10-17 20:15:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1639
1760732400000|2025-10-17 20:20:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|643
1760732700000|2025-10-17 20:25:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|748
1760733000000|2025-10-17 20:30:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1053
1760733300000|2025-10-17 20:35:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|583
1760733600000|2025-10-17 20:40:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|605
1760733900000|2025-10-17 20:45:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|971
1760734200000|2025-10-17 20:50:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1834
1760734500000|2025-10-17 20:55:00|||||||||859
1760911200000|2025-10-19 22:00:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10441.8|10439.8|566
1760911500000|2025-10-19 22:05:00|10444.2|10442.2|10444.6|10442.6|10445.3|10443.3|10443.8|10441.8|740
1760911800000|2025-10-19 22:10:00|10444.2|10442.2|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|422
1760912100000|2025-10-19 22:15:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|176
1760912400000|2025-10-19 22:20:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|198
1760912700000|2025-10-19 22:25:00|||||||||246
1760913000000|2025-10-19 22:30:00|||||||||79
1760913300000|2025-10-19 22:35:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|516
1760913600000|2025-10-19 22:40:00|||||||||201
1760913900000|2025-10-19 22:45:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|100
1760914200000|2025-10-19 22:50:00|||||||||33
1760914500000|2025-10-19 22:55:00|||||||||165
1760914800000|2025-10-19 23:00:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|555
1760915100000|2025-10-19 23:05:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|456
1760915400000|2025-10-19 23:10:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|141
1760915700000|2025-10-19 23:15:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|68
1760916000000|2025-10-19 23:20:00|10444.6|10442.6|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|340
1760916300000|2025-10-19 23:25:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|119
1760916600000|2025-10-19 23:30:00|||||||||50
1760916900000|2025-10-19 23:35:00|||||||||120
1760917200000|2025-10-19 23:40:00|||||||||39
1760917500000|2025-10-19 23:45:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|85
1760917800000|2025-10-19 23:50:00|||||||||128
1760918100000|2025-10-19 23:55:00|||||||||53
1760918400000|2025-10-20 00:00:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|759
1760918700000|2025-10-20 00:05:00|||||||||214
1760919000000|2025-10-20 00:10:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|768
1760919300000|2025-10-20 00:15:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|388
1760919600000|2025-10-20 00:20:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|472
1760919900000|2025-10-20 00:25:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|836
1760920200000|2025-10-20 00:30:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|527
1760920500000|2025-10-20 00:35:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|431
1760920800000|2025-10-20 00:40:00|10444|10442|10443.8|10441.8|10444|10442|10443.8|10441.8|294
1760921100000|2025-10-20 00:45:00|||||||||94
1760921400000|2025-10-20 00:50:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|550
1760921700000|2025-10-20 00:55:00|10443.8|10441.8|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|361
1760922000000|2025-10-20 01:00:00|||||||||64
1760922300000|2025-10-20 01:05:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|338
1760922600000|2025-10-20 01:10:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443|10441|742
1760922900000|2025-10-20 01:15:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|133
1760923200000|2025-10-20 01:20:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|177
1760923500000|2025-10-20 01:25:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|324
1760923800000|2025-10-20 01:30:00|||||||||12
1760924100000|2025-10-20 01:35:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|498
1760924400000|2025-10-20 01:40:00|||||||||29
1760924700000|2025-10-20 01:45:00|||||||||170
1760925000000|2025-10-20 01:50:00|10443.6|10441.6|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|206
1760925300000|2025-10-20 01:55:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|517
1760925600000|2025-10-20 02:00:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|127
1760925900000|2025-10-20 02:05:00|||||||||30
1760926200000|2025-10-20 02:10:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|267
1760926500000|2025-10-20 02:15:00|||||||||227
1760926800000|2025-10-20 02:20:00|||||||||49
1760927100000|2025-10-20 02:25:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|1014
1760927400000|2025-10-20 02:30:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|246
1760927700000|2025-10-20 02:35:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|109
1760928000000|2025-10-20 02:40:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|194
1760928300000|2025-10-20 02:45:00|||||||||19
1760928600000|2025-10-20 02:50:00|||||||||27
1760928900000|2025-10-20 02:55:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|31
1760929200000|2025-10-20 03:00:00|||||||||8
1760929500000|2025-10-20 03:05:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|309
1760929800000|2025-10-20 03:10:00|||||||||26
1760930100000|2025-10-20 03:15:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|39
1760930400000|2025-10-20 03:20:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|138
1760930700000|2025-10-20 03:25:00|||||||||171
1760931000000|2025-10-20 03:30:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|228
1760931300000|2025-10-20 03:35:00|||||||||58
1760931600000|2025-10-20 03:40:00|||||||||53
1760931900000|2025-10-20 03:45:00|||||||||35
1760932200000|2025-10-20 03:50:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|364
1760932500000|2025-10-20 03:55:00|||||||||11
1760932800000|2025-10-20 04:00:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|150
1760933100000|2025-10-20 04:05:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|180
1760933400000|2025-10-20 04:10:00|10443|10441|10443|10441|10443|10441|10443|10441|203
1760933700000|2025-10-20 04:15:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|117
1760934000000|2025-10-20 04:20:00|||||||||29
1760934300000|2025-10-20 04:25:00|||||||||28
1760934600000|2025-10-20 04:30:00|10442.6|10440.6|10442.6|10440.6|10442.8|10440.8|10442.6|10440.6|730
1760934900000|2025-10-20 04:35:00|10443|10441|10443|10441|10443|10441|10443|10441|130
1760935200000|2025-10-20 04:40:00|||||||||203
1760935500000|2025-10-20 04:45:00|||||||||45
1760935800000|2025-10-20 04:50:00|||||||||47
1760936100000|2025-10-20 04:55:00|||||||||34
1760936400000|2025-10-20 05:00:00|||||||||31
1760936700000|2025-10-20 05:05:00|||||||||32
1760937000000|2025-10-20 05:10:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|327
1760937300000|2025-10-20 05:15:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|180
1760937600000|2025-10-20 05:20:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|1148
1760937900000|2025-10-20 05:25:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|140
1760938200000|2025-10-20 05:30:00|||||||||436
1760938500000|2025-10-20 05:35:00|||||||||26
1760938800000|2025-10-20 05:40:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|195
1760939100000|2025-10-20 05:45:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|492
1760939400000|2025-10-20 05:50:00|||||||||243
1760939700000|2025-10-20 05:55:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|180
1760940000000|2025-10-20 06:00:00|10443|10441|10443|10441|10443|10441|10443|10441|222
1760940300000|2025-10-20 06:05:00|||||||||64
1760940600000|2025-10-20 06:10:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|198
1760940900000|2025-10-20 06:15:00|||||||||28
1760941200000|2025-10-20 06:20:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|94
1760941500000|2025-10-20 06:25:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|1679
1760941800000|2025-10-20 06:30:00|||||||||483
1760942100000|2025-10-20 06:35:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|451
1760942400000|2025-10-20 06:40:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|97
1760942700000|2025-10-20 06:45:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|346
1760943000000|2025-10-20 06:50:00|10442.2|10440.2|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|479
1760943300000|2025-10-20 06:55:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|1077
1760943600000|2025-10-20 07:00:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|1383
1760943900000|2025-10-20 07:05:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|588
1760944200000|2025-10-20 07:10:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|253
1760944500000|2025-10-20 07:15:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|448
1760944800000|2025-10-20 07:20:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|694
1760945100000|2025-10-20 07:25:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|253
1760945400000|2025-10-20 07:30:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|569
1760945700000|2025-10-20 07:35:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10441|10439|971
1760946000000|2025-10-20 07:40:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|470
1760946300000|2025-10-20 07:45:00|||||||||85
1760946600000|2025-10-20 07:50:00|10441.4|10439.4|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|642
1760946900000|2025-10-20 07:55:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|1276
1760947200000|2025-10-20 08:00:00|10441.4|10439.4|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|837
1760947500000|2025-10-20 08:05:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|318
1760947800000|2025-10-20 08:10:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|670
1760948100000|2025-10-20 08:15:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|270
1760948400000|2025-10-20 08:20:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441.4|10439.4|431
1760948700000|2025-10-20 08:25:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|659
1760949000000|2025-10-20 08:30:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|161
1760949300000|2025-10-20 08:35:00|||||||||130
1760949600000|2025-10-20 08:40:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|336
1760949900000|2025-10-20 08:45:00|10443|10441|10443|10441|10443|10441|10443|10441|44
1760950200000|2025-10-20 08:50:00|||||||||31
1760950500000|2025-10-20 08:55:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|142
1760950800000|2025-10-20 09:00:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1404
1760951100000|2025-10-20 09:05:00|||||||||414
1760951400000|2025-10-20 09:10:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|634
1760951700000|2025-10-20 09:15:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|351
1760952000000|2025-10-20 09:20:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|448
1760952300000|2025-10-20 09:25:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|670
1760952600000|2025-10-20 09:30:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|609
1760952900000|2025-10-20 09:35:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|1085
1760953200000|2025-10-20 09:40:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|84
1760953500000|2025-10-20 09:45:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|273
1760953800000|2025-10-20 09:50:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|545
1760954100000|2025-10-20 09:55:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|224
1760954400000|2025-10-20 10:00:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|236
1760954700000|2025-10-20 10:05:00|10443|10441|10443|10441|10443|10441|10443|10441|79
1760955000000|2025-10-20 10:10:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|103
1760955300000|2025-10-20 10:15:00|10443|10441|10443|10441|10443|10441|10443|10441|304
1760955600000|2025-10-20 10:20:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|122
1760955900000|2025-10-20 10:25:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|233
1760956200000|2025-10-20 10:30:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|30
1760956500000|2025-10-20 10:35:00|||||||||47
1760956800000|2025-10-20 10:40:00|10442.4|10440.4|10443|10441|10443|10441|10442.4|10440.4|3497
1760957100000|2025-10-20 10:45:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|4703
1760957400000|2025-10-20 10:50:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|1859
1760957700000|2025-10-20 10:55:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|420
1760958000000|2025-10-20 11:00:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|885
1760958300000|2025-10-20 11:05:00|10443.4|10441.4|10442.6|10440.6|10443.4|10441.4|10442.6|10440.6|165
1760958600000|2025-10-20 11:10:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|572
1760958900000|2025-10-20 11:15:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|481
1760959200000|2025-10-20 11:20:00|||||||||43
1760959500000|2025-10-20 11:25:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|953
1760959800000|2025-10-20 11:30:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|225
1760960100000|2025-10-20 11:35:00|||||||||65
1760960400000|2025-10-20 11:40:00|10443|10441|10443|10441|10443|10441|10443|10441|1497
1760960700000|2025-10-20 11:45:00|10442.6|10440.6|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|301
1760961000000|2025-10-20 11:50:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|794
1760961300000|2025-10-20 11:55:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|604
1760961600000|2025-10-20 12:00:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1102
1760961900000|2025-10-20 12:05:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|1030
1760962200000|2025-10-20 12:10:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|879
1760962500000|2025-10-20 12:15:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|580
1760962800000|2025-10-20 12:20:00|10444.2|10442.2|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|1819
1760963100000|2025-10-20 12:25:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1030
1760963400000|2025-10-20 12:30:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|2487
1760963700000|2025-10-20 12:35:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|442
1760964000000|2025-10-20 12:40:00|10445.7|10443.7|10444.9|10442.9|10445.7|10443.7|10444.6|10442.6|10239
1760964300000|2025-10-20 12:45:00|10444.6|10442.6|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|4919
1760964600000|2025-10-20 12:50:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1322
1760964900000|2025-10-20 12:55:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|957
1760965200000|2025-10-20 13:00:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|2491
1760965500000|2025-10-20 13:05:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|3536
1760965800000|2025-10-20 13:10:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|1690
1760966100000|2025-10-20 13:15:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|856
1760966400000|2025-10-20 13:20:00|||||||||1681
1760966700000|2025-10-20 13:25:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|2708
1760967000000|2025-10-20 13:30:00|10445.7|10443.7|10444.9|10442.9|10445.7|10443.7|10444.6|10442.6|624
1760967300000|2025-10-20 13:35:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1127
1760967600000|2025-10-20 13:40:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1212
1760967900000|2025-10-20 13:45:00|10444.2|10442.2|10443.6|10441.6|10444.6|10442.6|10443.4|10441.4|2388
1760968200000|2025-10-20 13:50:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|1305
1760968500000|2025-10-20 13:55:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|823
1760968800000|2025-10-20 14:00:00|10443.4|10441.4|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|2060
1760969100000|2025-10-20 14:05:00|10444.2|10442.2|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|837
1760969400000|2025-10-20 14:10:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1146
1760969700000|2025-10-20 14:15:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|425
1760970000000|2025-10-20 14:20:00|||||||||577
1760970300000|2025-10-20 14:25:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|2776
1760970600000|2025-10-20 14:30:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|2542
1760970900000|2025-10-20 14:35:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|504
1760971200000|2025-10-20 14:40:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|1130
1760971500000|2025-10-20 14:45:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|88
1760971800000|2025-10-20 14:50:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|1393
1760972100000|2025-10-20 14:55:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443.4|10441.4|1018
1760972400000|2025-10-20 15:00:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|1802
1760972700000|2025-10-20 15:05:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|1567
1760973000000|2025-10-20 15:10:00|10443|10441|10443.8|10441.8|10443.8|10441.8|10443|10441|1223
1760973300000|2025-10-20 15:15:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|1899
1760973600000|2025-10-20 15:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1211
1760973900000|2025-10-20 15:25:00|||||||||544
1760974200000|2025-10-20 15:30:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|1475
1760974500000|2025-10-20 15:35:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|756
1760974800000|2025-10-20 15:40:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1739
1760975100000|2025-10-20 15:45:00|||||||||283
1760975400000|2025-10-20 15:50:00|10443.8|10441.8|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|3317
1760975700000|2025-10-20 15:55:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|1562
1760976000000|2025-10-20 16:00:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1474
1760976300000|2025-10-20 16:05:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|3132
1760976600000|2025-10-20 16:10:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|831
1760976900000|2025-10-20 16:15:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1717
1760977200000|2025-10-20 16:20:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1175
1760977500000|2025-10-20 16:25:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|624
1760977800000|2025-10-20 16:30:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|209
1760978100000|2025-10-20 16:35:00|||||||||12
1760978400000|2025-10-20 16:40:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|321
1760978700000|2025-10-20 16:45:00|||||||||94
1760979000000|2025-10-20 16:50:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|497
1760979300000|2025-10-20 16:55:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|944
1760979600000|2025-10-20 17:00:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|2704
1760979900000|2025-10-20 17:05:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1770
1760980200000|2025-10-20 17:10:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1086
1760980500000|2025-10-20 17:15:00|||||||||113
1760980800000|2025-10-20 17:20:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|675
1760981100000|2025-10-20 17:25:00|||||||||62
1760981400000|2025-10-20 17:30:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|1062
1760981700000|2025-10-20 17:35:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1180
1760982000000|2025-10-20 17:40:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|2162
1760982300000|2025-10-20 17:45:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1609
1760982600000|2025-10-20 17:50:00|||||||||504
1760982900000|2025-10-20 17:55:00|||||||||125
1760983200000|2025-10-20 18:00:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1672
1760983500000|2025-10-20 18:05:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1050
1760983800000|2025-10-20 18:10:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|427
1760984100000|2025-10-20 18:15:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1309
1760984400000|2025-10-20 18:20:00|||||||||88
1760984700000|2025-10-20 18:25:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|838
1760985000000|2025-10-20 18:30:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|922
1760985300000|2025-10-20 18:35:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|567
1760985600000|2025-10-20 18:40:00|||||||||239
1760985900000|2025-10-20 18:45:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|2149
1760986200000|2025-10-20 18:50:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|2263
1760986500000|2025-10-20 18:55:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1899
1760986800000|2025-10-20 19:00:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1721
1760987100000|2025-10-20 19:05:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|1014
1760987400000|2025-10-20 19:10:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|785
1760987700000|2025-10-20 19:15:00|||||||||1015
1760988000000|2025-10-20 19:20:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|249
1760988300000|2025-10-20 19:25:00|||||||||160
1760988600000|2025-10-20 19:30:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|2237
1760988900000|2025-10-20 19:35:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|438
1760989200000|2025-10-20 19:40:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|1287
1760989500000|2025-10-20 19:45:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1521
1760989800000|2025-10-20 19:50:00|||||||||87
1760990100000|2025-10-20 19:55:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|2277
1760990400000|2025-10-20 20:00:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1132
1760990700000|2025-10-20 20:05:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1668
1760991000000|2025-10-20 20:10:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1143
1760991300000|2025-10-20 20:15:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|323
1760991600000|2025-10-20 20:20:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|439
1760991900000|2025-10-20 20:25:00|10445.5|10443.5|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|755
1760992200000|2025-10-20 20:30:00|||||||||222
1760992500000|2025-10-20 20:35:00|||||||||206
1760992800000|2025-10-20 20:40:00|||||||||324
1760993100000|2025-10-20 20:45:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|2005
1760993400000|2025-10-20 20:50:00|||||||||839
1760993700000|2025-10-20 20:55:00|||||||||748
1760997600000|2025-10-20 22:00:00|10444.9|10442.9|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|109
1760997900000|2025-10-20 22:05:00|||||||||11
1760998200000|2025-10-20 22:10:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|104
1760998500000|2025-10-20 22:15:00|||||||||8
1760998800000|2025-10-20 22:20:00|||||||||1
1760999100000|2025-10-20 22:25:00|||||||||55
1760999400000|2025-10-20 22:30:00|||||||||8
1760999700000|2025-10-20 22:35:00|||||||||1
1761000000000|2025-10-20 22:40:00|||||||||22
1761000300000|2025-10-20 22:45:00|||||||||1
1761000600000|2025-10-20 22:50:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|225
1761000900000|2025-10-20 22:55:00|||||||||5
1761001200000|2025-10-20 23:00:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|81
1761001500000|2025-10-20 23:05:00|||||||||1
1761001800000|2025-10-20 23:10:00|||||||||7
1761002100000|2025-10-20 23:15:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|46
1761002400000|2025-10-20 23:20:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|54
1761003000000|2025-10-20 23:30:00|||||||||2
1761003300000|2025-10-20 23:35:00|||||||||34
1761003600000|2025-10-20 23:40:00|||||||||36
1761003900000|2025-10-20 23:45:00|||||||||646
1761004200000|2025-10-20 23:50:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|250
1761004500000|2025-10-20 23:55:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|214
1761004800000|2025-10-21 00:00:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|242
1761005100000|2025-10-21 00:05:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|280
1761005400000|2025-10-21 00:10:00|||||||||189
1761005700000|2025-10-21 00:15:00|||||||||143
1761006000000|2025-10-21 00:20:00|||||||||152
1761006300000|2025-10-21 00:25:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|246
1761006600000|2025-10-21 00:30:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|80
1761006900000|2025-10-21 00:35:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|126
1761007200000|2025-10-21 00:40:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|92
1761007500000|2025-10-21 00:45:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|194
1761008100000|2025-10-21 00:55:00|||||||||53
1761008400000|2025-10-21 01:00:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|471
1761008700000|2025-10-21 01:05:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|119
1761009000000|2025-10-21 01:10:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|46
1761009300000|2025-10-21 01:15:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|358
1761009600000|2025-10-21 01:20:00|||||||||11
1761009900000|2025-10-21 01:25:00|||||||||21
1761010200000|2025-10-21 01:30:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|696
1761010500000|2025-10-21 01:35:00|||||||||1
1761010800000|2025-10-21 01:40:00|10443.4|10441.4|10443.4|10441.4|10443.6|10441.6|10443.4|10441.4|256
1761011100000|2025-10-21 01:45:00|10443.6|10441.6|10443.4|10441.4|10443.6|10441.6|10443.4|10441.4|2
1761011400000|2025-10-21 01:50:00|||||||||72
1761011700000|2025-10-21 01:55:00|10443|10441|10443|10441|10443|10441|10443|10441|268
1761012000000|2025-10-21 02:00:00|||||||||1
1761012300000|2025-10-21 02:05:00|||||||||3
1761012600000|2025-10-21 02:10:00|||||||||571
1761012900000|2025-10-21 02:15:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|81
1761013200000|2025-10-21 02:20:00|||||||||2
1761013500000|2025-10-21 02:25:00|10443|10441|10443|10441|10443|10441|10443|10441|63
1761013800000|2025-10-21 02:30:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|57
1761014100000|2025-10-21 02:35:00|||||||||35
1761014400000|2025-10-21 02:40:00|10443|10441|10443|10441|10443.4|10441.4|10443|10441|2123
1761015000000|2025-10-21 02:50:00|||||||||3
1761015300000|2025-10-21 02:55:00|||||||||35
1761015600000|2025-10-21 03:00:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|350
1761015900000|2025-10-21 03:05:00|||||||||2
1761016200000|2025-10-21 03:10:00|||||||||104
1761016500000|2025-10-21 03:15:00|||||||||5
1761017100000|2025-10-21 03:25:00|||||||||6
1761017400000|2025-10-21 03:30:00|||||||||50
1761017700000|2025-10-21 03:35:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|29
1761018000000|2025-10-21 03:40:00|||||||||18
1761018300000|2025-10-21 03:45:00|||||||||1
1761018600000|2025-10-21 03:50:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|720
1761018900000|2025-10-21 03:55:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|79
1761019200000|2025-10-21 04:00:00|||||||||9
1761019500000|2025-10-21 04:05:00|||||||||10
1761019800000|2025-10-21 04:10:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|265
1761020100000|2025-10-21 04:15:00|||||||||128
1761020700000|2025-10-21 04:25:00|||||||||1
1761021000000|2025-10-21 04:30:00|||||||||118
1761021600000|2025-10-21 04:40:00|||||||||82
1761021900000|2025-10-21 04:45:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|431
1761022200000|2025-10-21 04:50:00|||||||||1
1761022500000|2025-10-21 04:55:00|10444.9|10442.9|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|618
1761022800000|2025-10-21 05:00:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|188
1761023100000|2025-10-21 05:05:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|92
1761023400000|2025-10-21 05:10:00|||||||||13
1761023700000|2025-10-21 05:15:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|241
1761024000000|2025-10-21 05:20:00|||||||||49
1761024300000|2025-10-21 05:25:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|603
1761024600000|2025-10-21 05:30:00|||||||||414
1761024900000|2025-10-21 05:35:00|||||||||17
1761025200000|2025-10-21 05:40:00|||||||||225
1761025500000|2025-10-21 05:45:00|||||||||28
1761025800000|2025-10-21 05:50:00|||||||||164
1761026100000|2025-10-21 05:55:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|112
1761026400000|2025-10-21 06:00:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|390
1761026700000|2025-10-21 06:05:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|444
1761027000000|2025-10-21 06:10:00|||||||||41
1761027300000|2025-10-21 06:15:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|128
1761027600000|2025-10-21 06:20:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|253
1761027900000|2025-10-21 06:25:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|568
1761028200000|2025-10-21 06:30:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|420
1761028500000|2025-10-21 06:35:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|833
1761028800000|2025-10-21 06:40:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|422
1761029100000|2025-10-21 06:45:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|671
1761029400000|2025-10-21 06:50:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|308
1761029700000|2025-10-21 06:55:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|343
1761030000000|2025-10-21 07:00:00|10446.5|10444.5|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|4232
1761030300000|2025-10-21 07:05:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|695
1761030600000|2025-10-21 07:10:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|193
1761030900000|2025-10-21 07:15:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|991
1761031200000|2025-10-21 07:20:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1403
1761031500000|2025-10-21 07:25:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|431
1761031800000|2025-10-21 07:30:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|815
1761032100000|2025-10-21 07:35:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|161
1761032400000|2025-10-21 07:40:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|272
1761032700000|2025-10-21 07:45:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|265
1761033000000|2025-10-21 07:50:00|||||||||337
1761033300000|2025-10-21 07:55:00|||||||||164
1761033600000|2025-10-21 08:00:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|989
1761033900000|2025-10-21 08:05:00|10446.1|10444.1|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|456
1761034200000|2025-10-21 08:10:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|555
1761034500000|2025-10-21 08:15:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|267
1761034800000|2025-10-21 08:20:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|1064
1761035100000|2025-10-21 08:25:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|566
1761035400000|2025-10-21 08:30:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1658
1761035700000|2025-10-21 08:35:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|563
1761036000000|2025-10-21 08:40:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|215
1761036300000|2025-10-21 08:45:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|552
1761036600000|2025-10-21 08:50:00|||||||||13
1761036900000|2025-10-21 08:55:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|629
1761037200000|2025-10-21 09:00:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|341
1761037500000|2025-10-21 09:05:00|||||||||28
1761037800000|2025-10-21 09:10:00|||||||||293
1761038100000|2025-10-21 09:15:00|||||||||2048
1761038400000|2025-10-21 09:20:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.5|10443.5|93
1761038700000|2025-10-21 09:25:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|465
1761039000000|2025-10-21 09:30:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|574
1761039300000|2025-10-21 09:35:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|129
1761039600000|2025-10-21 09:40:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|306
1761040200000|2025-10-21 09:50:00|||||||||22
1761040500000|2025-10-21 09:55:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1212
1761040800000|2025-10-21 10:00:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1139
1761041100000|2025-10-21 10:05:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|754
1761041400000|2025-10-21 10:10:00|||||||||65
1761041700000|2025-10-21 10:15:00|10444.4|10442.4|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|485
1761042000000|2025-10-21 10:20:00|||||||||8
1761042300000|2025-10-21 10:25:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|688
1761042600000|2025-10-21 10:30:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443|10441|551
1761042900000|2025-10-21 10:35:00|||||||||393
1761043200000|2025-10-21 10:40:00|||||||||12
1761043500000|2025-10-21 10:45:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|826
1761043800000|2025-10-21 10:50:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|215
1761044100000|2025-10-21 10:55:00|||||||||6
1761044400000|2025-10-21 11:00:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|210
1761044700000|2025-10-21 11:05:00|||||||||264
1761045000000|2025-10-21 11:10:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|484
1761045300000|2025-10-21 11:15:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|290
1761045600000|2025-10-21 11:20:00|10444|10442|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|1337
1761045900000|2025-10-21 11:25:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|508
1761046200000|2025-10-21 11:30:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|163
1761046500000|2025-10-21 11:35:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|2549
1761046800000|2025-10-21 11:40:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|1059
1761047100000|2025-10-21 11:45:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|704
1761047400000|2025-10-21 11:50:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|930
1761047700000|2025-10-21 11:55:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|660
1761048000000|2025-10-21 12:00:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|295
1761048300000|2025-10-21 12:05:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|438
1761048600000|2025-10-21 12:10:00|10445.7|10443.7|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|508
1761048900000|2025-10-21 12:15:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1586
1761049200000|2025-10-21 12:20:00|10445.3|10443.3|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|2512
1761049500000|2025-10-21 12:25:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|2146
1761049800000|2025-10-21 12:30:00|10445.7|10443.7|10445.3|10443.3|10446.5|10444.5|10445.3|10443.3|4519
1761050100000|2025-10-21 12:35:00|10445.7|10443.7|10445.3|10443.3|10446.1|10444.1|10445.3|10443.3|2959
1761050400000|2025-10-21 12:40:00|10445.7|10443.7|10444.6|10442.6|10445.7|10443.7|10444.6|10442.6|1626
1761050700000|2025-10-21 12:45:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|1116
1761051000000|2025-10-21 12:50:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1303
1761051300000|2025-10-21 12:55:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1933
1761051600000|2025-10-21 13:00:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|2475
1761051900000|2025-10-21 13:05:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.1|10444.1|3873
1761052200000|2025-10-21 13:10:00|10446.9|10444.9|10446.5|10444.5|10447.3|10445.3|10445.7|10443.7|20290
1761052500000|2025-10-21 13:15:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|2643
1761052800000|2025-10-21 13:20:00|10447.1|10445.1|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|923
1761053100000|2025-10-21 13:25:00|10446.5|10444.5|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|3142
1761053400000|2025-10-21 13:30:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|2378
1761053700000|2025-10-21 13:35:00|||||||||715
1761054000000|2025-10-21 13:40:00|10448.1|10446.1|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|3043
1761054300000|2025-10-21 13:45:00|10448.1|10446.1|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|3929
1761054600000|2025-10-21 13:50:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|1650
1761054900000|2025-10-21 13:55:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|502
1761055200000|2025-10-21 14:00:00|10448.5|10446.5|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|1137
1761055500000|2025-10-21 14:05:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|1330
1761055800000|2025-10-21 14:10:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|2133
1761056100000|2025-10-21 14:15:00|10448.5|10446.5|10447.7|10445.7|10448.9|10446.9|10447.7|10445.7|2002
1761056400000|2025-10-21 14:20:00|10447.3|10445.3|10448.1|10446.1|10448.1|10446.1|10447.3|10445.3|886
1761056700000|2025-10-21 14:25:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|3343
1761057000000|2025-10-21 14:30:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|2136
1761057300000|2025-10-21 14:35:00|10448.5|10446.5|10447.3|10445.3|10448.5|10446.5|10447.3|10445.3|2893
1761057600000|2025-10-21 14:40:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10446.9|10444.9|4430
1761057900000|2025-10-21 14:45:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|2345
1761058200000|2025-10-21 14:50:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|1925
1761058500000|2025-10-21 14:55:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|2020
1761058800000|2025-10-21 15:00:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10447.7|10445.7|1549
1761059100000|2025-10-21 15:05:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|4619
1761059400000|2025-10-21 15:10:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|967
1761059700000|2025-10-21 15:15:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|1024
1761060000000|2025-10-21 15:20:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1911
1761060300000|2025-10-21 15:25:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|320
1761060600000|2025-10-21 15:30:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|2767
1761060900000|2025-10-21 15:35:00|10447.3|10445.3|10446.9|10444.9|10447.7|10445.7|10446.9|10444.9|2468
1761061200000|2025-10-21 15:40:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|1403
1761061500000|2025-10-21 15:45:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|3020
1761061800000|2025-10-21 15:50:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|866
1761062100000|2025-10-21 15:55:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|2121
1761062400000|2025-10-21 16:00:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|2660
1761062700000|2025-10-21 16:05:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1406
1761063000000|2025-10-21 16:10:00|10446.3|10444.3|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|2939
1761063300000|2025-10-21 16:15:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|484
1761063600000|2025-10-21 16:20:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1039
1761063900000|2025-10-21 16:25:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|75
1761064200000|2025-10-21 16:30:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1172
1761064500000|2025-10-21 16:35:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|955
1761064800000|2025-10-21 16:40:00|||||||||30
1761065100000|2025-10-21 16:45:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|7200
1761065400000|2025-10-21 16:50:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|2311
1761065700000|2025-10-21 16:55:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|3561
1761066000000|2025-10-21 17:00:00|10446.9|10444.9|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|1539
1761066300000|2025-10-21 17:05:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10445.7|10443.7|1445
1761066600000|2025-10-21 17:10:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|931
1761066900000|2025-10-21 17:15:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1430
1761067200000|2025-10-21 17:20:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|320
1761067500000|2025-10-21 17:25:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|862
1761067800000|2025-10-21 17:30:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|658
1761068100000|2025-10-21 17:35:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|952
1761068400000|2025-10-21 17:40:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|698
1761068700000|2025-10-21 17:45:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|516
1761069000000|2025-10-21 17:50:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|1174
1761069300000|2025-10-21 17:55:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1201
1761069600000|2025-10-21 18:00:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1349
1761069900000|2025-10-21 18:05:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|972
1761070200000|2025-10-21 18:10:00|||||||||26
1761070500000|2025-10-21 18:15:00|||||||||494
1761070800000|2025-10-21 18:20:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|3664
1761071100000|2025-10-21 18:25:00|||||||||65
1761071400000|2025-10-21 18:30:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|1044
1761071700000|2025-10-21 18:35:00|||||||||258
1761072000000|2025-10-21 18:40:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|559
1761072300000|2025-10-21 18:45:00|||||||||388
1761072600000|2025-10-21 18:50:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|261
1761072900000|2025-10-21 18:55:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|2542
1761073200000|2025-10-21 19:00:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|4563
1761073500000|2025-10-21 19:05:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|885
1761073800000|2025-10-21 19:10:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|421
1761074100000|2025-10-21 19:15:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|727
1761074400000|2025-10-21 19:20:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1296
1761074700000|2025-10-21 19:25:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|545
1761075000000|2025-10-21 19:30:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|485
1761075300000|2025-10-21 19:35:00|||||||||450
1761075600000|2025-10-21 19:40:00|||||||||78
1761075900000|2025-10-21 19:45:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1636
1761076200000|2025-10-21 19:50:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|471
1761076500000|2025-10-21 19:55:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|1690
1761076800000|2025-10-21 20:00:00|10446.1|10444.1|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|2232
1761077100000|2025-10-21 20:05:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|1523
1761077400000|2025-10-21 20:10:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|133
1761077700000|2025-10-21 20:15:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|766
1761078000000|2025-10-21 20:20:00|||||||||57
1761078300000|2025-10-21 20:25:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|739
1761078600000|2025-10-21 20:30:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|1841
1761078900000|2025-10-21 20:35:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|305
1761079200000|2025-10-21 20:40:00|||||||||532
1761079500000|2025-10-21 20:45:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|667
1761079800000|2025-10-21 20:50:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|332
1761080100000|2025-10-21 20:55:00|||||||||652
1761084000000|2025-10-21 22:00:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|376
1761084900000|2025-10-21 22:15:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|204
1761085800000|2025-10-21 22:30:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|431
1761086400000|2025-10-21 22:40:00|||||||||8
1761087000000|2025-10-21 22:50:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|215
1761087300000|2025-10-21 22:55:00|||||||||1
1761087600000|2025-10-21 23:00:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|73
1761087900000|2025-10-21 23:05:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|18
1761088200000|2025-10-21 23:10:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|49
1761088500000|2025-10-21 23:15:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|4
1761088800000|2025-10-21 23:20:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|44
1761089400000|2025-10-21 23:30:00|||||||||1
1761089700000|2025-10-21 23:35:00|||||||||241
1761090000000|2025-10-21 23:40:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|584
1761090300000|2025-10-21 23:45:00|10445.5|10443.5|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|142
1761090600000|2025-10-21 23:50:00|||||||||166
1761090900000|2025-10-21 23:55:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|75
1761091200000|2025-10-22 00:00:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|334
1761091500000|2025-10-22 00:05:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|503
1761091800000|2025-10-22 00:10:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|215
1761092400000|2025-10-22 00:20:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|257
1761092700000|2025-10-22 00:25:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|204
1761093000000|2025-10-22 00:30:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|253
1761093300000|2025-10-22 00:35:00|||||||||292
1761093600000|2025-10-22 00:40:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|70
1761093900000|2025-10-22 00:45:00|||||||||118
1761094200000|2025-10-22 00:50:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|226
1761094500000|2025-10-22 00:55:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|275
1761094800000|2025-10-22 01:00:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|45
1761095100000|2025-10-22 01:05:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|462
1761095400000|2025-10-22 01:10:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|535
1761095700000|2025-10-22 01:15:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|400
1761096000000|2025-10-22 01:20:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|550
1761096300000|2025-10-22 01:25:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|308
1761096600000|2025-10-22 01:30:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|217
1761096900000|2025-10-22 01:35:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|298
1761097200000|2025-10-22 01:40:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|93
1761097500000|2025-10-22 01:45:00|||||||||263
1761098100000|2025-10-22 01:55:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|474
1761098400000|2025-10-22 02:00:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|279
1761098700000|2025-10-22 02:05:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|471
1761099000000|2025-10-22 02:10:00|||||||||15
1761099300000|2025-10-22 02:15:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|328
1761099600000|2025-10-22 02:20:00|||||||||278
1761099900000|2025-10-22 02:25:00|||||||||194
1761100200000|2025-10-22 02:30:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|129
1761100500000|2025-10-22 02:35:00|||||||||87
1761100800000|2025-10-22 02:40:00|||||||||18
1761101100000|2025-10-22 02:45:00|||||||||219
1761101400000|2025-10-22 02:50:00|||||||||1
1761101700000|2025-10-22 02:55:00|||||||||38
1761102000000|2025-10-22 03:00:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|131
1761102300000|2025-10-22 03:05:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|208
1761102600000|2025-10-22 03:10:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|61
1761103500000|2025-10-22 03:25:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|20
1761104400000|2025-10-22 03:40:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|531
1761104700000|2025-10-22 03:45:00|||||||||40
1761105000000|2025-10-22 03:50:00|||||||||129
1761105300000|2025-10-22 03:55:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|56
1761105600000|2025-10-22 04:00:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|108
1761105900000|2025-10-22 04:05:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|100
1761106200000|2025-10-22 04:10:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|31
1761106500000|2025-10-22 04:15:00|10444.9|10442.9|10444.9|10442.9|10445.1|10443.1|10444.9|10442.9|66
1761106800000|2025-10-22 04:20:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|216
1761107100000|2025-10-22 04:25:00|||||||||35
1761107400000|2025-10-22 04:30:00|||||||||42
1761108000000|2025-10-22 04:40:00|||||||||19
1761108300000|2025-10-22 04:45:00|||||||||67
1761108600000|2025-10-22 04:50:00|||||||||445
1761108900000|2025-10-22 04:55:00|||||||||1
1761109200000|2025-10-22 05:00:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|142
1761109500000|2025-10-22 05:05:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|73
1761109800000|2025-10-22 05:10:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|114
1761110100000|2025-10-22 05:15:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|92
1761110700000|2025-10-22 05:25:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|682
1761111000000|2025-10-22 05:30:00|||||||||151
1761111300000|2025-10-22 05:35:00|||||||||150
1761111600000|2025-10-22 05:40:00|||||||||34
1761111900000|2025-10-22 05:45:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10
1761112500000|2025-10-22 05:55:00|||||||||25
1761112800000|2025-10-22 06:00:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1418
1761113100000|2025-10-22 06:05:00|10444.8|10442.8|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|1351
1761113400000|2025-10-22 06:10:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|73
1761113700000|2025-10-22 06:15:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|516
1761114000000|2025-10-22 06:20:00|||||||||429
1761114300000|2025-10-22 06:25:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|637
1761114600000|2025-10-22 06:30:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1176
1761114900000|2025-10-22 06:35:00|||||||||696
1761115200000|2025-10-22 06:40:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|337
1761115500000|2025-10-22 06:45:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|471
1761115800000|2025-10-22 06:50:00|10446.5|10444.5|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|1892
1761116100000|2025-10-22 06:55:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|929
1761116400000|2025-10-22 07:00:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1367
1761116700000|2025-10-22 07:05:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|473
1761117000000|2025-10-22 07:10:00|10446.5|10444.5|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|991
1761117300000|2025-10-22 07:15:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1614
1761117600000|2025-10-22 07:20:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|526
1761117900000|2025-10-22 07:25:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|650
1761118200000|2025-10-22 07:30:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|368
1761118500000|2025-10-22 07:35:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|234
1761118800000|2025-10-22 07:40:00|||||||||125
1761119100000|2025-10-22 07:45:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|471
1761119400000|2025-10-22 07:50:00|||||||||43
1761119700000|2025-10-22 07:55:00|||||||||40
1761120000000|2025-10-22 08:00:00|||||||||212
1761120300000|2025-10-22 08:05:00|||||||||78
1761120600000|2025-10-22 08:10:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|230
1761120900000|2025-10-22 08:15:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|628
1761121200000|2025-10-22 08:20:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|157
1761121500000|2025-10-22 08:25:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|210
1761121800000|2025-10-22 08:30:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|232
1761122100000|2025-10-22 08:35:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|121
1761122400000|2025-10-22 08:40:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|120
1761122700000|2025-10-22 08:45:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|323
1761123000000|2025-10-22 08:50:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|189
1761123300000|2025-10-22 08:55:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|1659
1761123600000|2025-10-22 09:00:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|40
1761123900000|2025-10-22 09:05:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|224
1761124200000|2025-10-22 09:10:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|335
1761124500000|2025-10-22 09:15:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|696
1761124800000|2025-10-22 09:20:00|||||||||325
1761125100000|2025-10-22 09:25:00|||||||||205
1761125400000|2025-10-22 09:30:00|10446.1|10444.1|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|534
1761125700000|2025-10-22 09:35:00|10445.3|10443.3|10445.3|10443.3|10445.5|10443.5|10445.3|10443.3|124
1761126000000|2025-10-22 09:40:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|615
1761126300000|2025-10-22 09:45:00|||||||||65
1761126600000|2025-10-22 09:50:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|739
1761126900000|2025-10-22 09:55:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|455
1761127200000|2025-10-22 10:00:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|160
1761127500000|2025-10-22 10:05:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|95
1761127800000|2025-10-22 10:10:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|98
1761128100000|2025-10-22 10:15:00|||||||||39
1761128400000|2025-10-22 10:20:00|10445.7|10443.7|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1114
1761128700000|2025-10-22 10:25:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|363
1761129000000|2025-10-22 10:30:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|141
1761129300000|2025-10-22 10:35:00|||||||||54
1761129600000|2025-10-22 10:40:00|||||||||103
1761129900000|2025-10-22 10:45:00|||||||||8
1761130200000|2025-10-22 10:50:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|4603
1761130500000|2025-10-22 10:55:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|2705
1761130800000|2025-10-22 11:00:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|215
1761131100000|2025-10-22 11:05:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|441
1761131400000|2025-10-22 11:10:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|201
1761131700000|2025-10-22 11:15:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|781
1761132000000|2025-10-22 11:20:00|||||||||38
1761132300000|2025-10-22 11:25:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|522
1761132600000|2025-10-22 11:30:00|10447.7|10445.7|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|844
1761132900000|2025-10-22 11:35:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|143
1761133200000|2025-10-22 11:40:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|929
1761133500000|2025-10-22 11:45:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|934
1761133800000|2025-10-22 11:50:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|3025
1761134100000|2025-10-22 11:55:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|1330
1761134400000|2025-10-22 12:00:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10446.5|10444.5|1913
1761134700000|2025-10-22 12:05:00|10447.1|10445.1|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|2645
1761135000000|2025-10-22 12:10:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|1732
1761135300000|2025-10-22 12:15:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1108
1761135600000|2025-10-22 12:20:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|996
1761135900000|2025-10-22 12:25:00|10446.1|10444.1|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|2690
1761136200000|2025-10-22 12:30:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|1105
1761136500000|2025-10-22 12:35:00|10446.9|10444.9|10445.7|10443.7|10446.9|10444.9|10445.7|10443.7|1042
1761136800000|2025-10-22 12:40:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1399
1761137100000|2025-10-22 12:45:00|10445.7|10443.7|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|1644
1761137400000|2025-10-22 12:50:00|10444.6|10442.6|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|2651
1761137700000|2025-10-22 12:55:00|10444.9|10442.9|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|3277
1761138000000|2025-10-22 13:00:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|2116
1761138300000|2025-10-22 13:05:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|3313
1761138600000|2025-10-22 13:10:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|1701
1761138900000|2025-10-22 13:15:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|3398
1761139200000|2025-10-22 13:20:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|804
1761139500000|2025-10-22 13:25:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1009
1761139800000|2025-10-22 13:30:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1560
1761140100000|2025-10-22 13:35:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1090
1761140400000|2025-10-22 13:40:00|10445.7|10443.7|10444.6|10442.6|10445.7|10443.7|10444.6|10442.6|1828
1761140700000|2025-10-22 13:45:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1661
1761141000000|2025-10-22 13:50:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|1734
1761141300000|2025-10-22 13:55:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|597
1761141600000|2025-10-22 14:00:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1473
1761141900000|2025-10-22 14:05:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|2419
1761142200000|2025-10-22 14:10:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1997
1761142500000|2025-10-22 14:15:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1443
1761142800000|2025-10-22 14:20:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|617
1761143100000|2025-10-22 14:25:00|10444.2|10442.2|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|1678
1761143400000|2025-10-22 14:30:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|3898
1761143700000|2025-10-22 14:35:00|||||||||522
1761144000000|2025-10-22 14:40:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|660
1761144300000|2025-10-22 14:45:00|10444.6|10442.6|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|1886
1761144600000|2025-10-22 14:50:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|1232
1761144900000|2025-10-22 14:55:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|543
1761145200000|2025-10-22 15:00:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|2207
1761145500000|2025-10-22 15:05:00|||||||||577
1761145800000|2025-10-22 15:10:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|2832
1761146100000|2025-10-22 15:15:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|2511
1761146400000|2025-10-22 15:20:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1730
1761146700000|2025-10-22 15:25:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|1856
1761147000000|2025-10-22 15:30:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|1573
1761147300000|2025-10-22 15:35:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1148
1761147600000|2025-10-22 15:40:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|770
1761147900000|2025-10-22 15:45:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|600
1761148200000|2025-10-22 15:50:00|10444.9|10442.9|10444.9|10442.9|10445.1|10443.1|10444.9|10442.9|830
1761148500000|2025-10-22 15:55:00|||||||||150
1761148800000|2025-10-22 16:00:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|641
1761149100000|2025-10-22 16:05:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|1992
1761149400000|2025-10-22 16:10:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|551
1761149700000|2025-10-22 16:15:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|557
1761150000000|2025-10-22 16:20:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1983
1761150300000|2025-10-22 16:25:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|987
1761150600000|2025-10-22 16:30:00|10444.6|10442.6|10446.5|10444.5|10448.9|10446.9|10444.6|10442.6|11874
1761150900000|2025-10-22 16:35:00|10446.1|10444.1|10446.1|10444.1|10446.9|10444.9|10445.7|10443.7|5246
1761151200000|2025-10-22 16:40:00|10445.7|10443.7|10445.7|10443.7|10446.5|10444.5|10445.3|10443.3|2179
1761151500000|2025-10-22 16:45:00|10445.3|10443.3|10446.1|10444.1|10446.1|10444.1|10445.3|10443.3|1205
1761151800000|2025-10-22 16:50:00|10445.7|10443.7|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|1923
1761152100000|2025-10-22 16:55:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|1309
1761152400000|2025-10-22 17:00:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1796
1761152700000|2025-10-22 17:05:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|852
1761153000000|2025-10-22 17:10:00|10447.3|10445.3|10448.5|10446.5|10448.5|10446.5|10446.9|10444.9|7784
1761153300000|2025-10-22 17:15:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|3754
1761153600000|2025-10-22 17:20:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1482
1761153900000|2025-10-22 17:25:00|10448.9|10446.9|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|1063
1761154200000|2025-10-22 17:30:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1336
1761154500000|2025-10-22 17:35:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1360
1761154800000|2025-10-22 17:40:00|10449|10447|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|970
1761155100000|2025-10-22 17:45:00|10449.2|10447.2|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|1371
1761155400000|2025-10-22 17:50:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1831
1761155700000|2025-10-22 17:55:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|1215
1761156000000|2025-10-22 18:00:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|764
1761156300000|2025-10-22 18:05:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|289
1761156600000|2025-10-22 18:10:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1031
1761156900000|2025-10-22 18:15:00|10449.2|10447.2|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|717
1761157200000|2025-10-22 18:20:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1566
1761157500000|2025-10-22 18:25:00|10448.1|10446.1|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|979
1761157800000|2025-10-22 18:30:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1817
1761158100000|2025-10-22 18:35:00|10448.5|10446.5|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|1236
1761158400000|2025-10-22 18:40:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|413
1761158700000|2025-10-22 18:45:00|10447.7|10445.7|10448.5|10446.5|10448.5|10446.5|10447.7|10445.7|2349
1761159000000|2025-10-22 18:50:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|1643
1761159300000|2025-10-22 18:55:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|809
1761159600000|2025-10-22 19:00:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|539
1761159900000|2025-10-22 19:05:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|526
1761160200000|2025-10-22 19:10:00|||||||||183
1761160500000|2025-10-22 19:15:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|2330
1761160800000|2025-10-22 19:20:00|||||||||83
1761161100000|2025-10-22 19:25:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|357
1761161400000|2025-10-22 19:30:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|1314
1761161700000|2025-10-22 19:35:00|10447.9|10445.9|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1316
1761162000000|2025-10-22 19:40:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1071
1761162300000|2025-10-22 19:45:00|||||||||160
1761162600000|2025-10-22 19:50:00|||||||||133
1761162900000|2025-10-22 19:55:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|1775
1761163200000|2025-10-22 20:00:00|10447.5|10445.5|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|3151
1761163500000|2025-10-22 20:05:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|2530
1761163800000|2025-10-22 20:10:00|||||||||274
1761164100000|2025-10-22 20:15:00|||||||||104
1761164400000|2025-10-22 20:20:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1641
1761164700000|2025-10-22 20:25:00|||||||||71
1761165000000|2025-10-22 20:30:00|||||||||203
1761165300000|2025-10-22 20:35:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|1304
1761165600000|2025-10-22 20:40:00|||||||||118
1761165900000|2025-10-22 20:45:00|||||||||1084
1761166200000|2025-10-22 20:50:00|||||||||230
1761166500000|2025-10-22 20:55:00|||||||||1884
1761170400000|2025-10-22 22:00:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|598
1761170700000|2025-10-22 22:05:00|||||||||3
1761171600000|2025-10-22 22:20:00|||||||||4
1761171900000|2025-10-22 22:25:00|||||||||123
1761172200000|2025-10-22 22:30:00|||||||||66
1761172800000|2025-10-22 22:40:00|||||||||31
1761173400000|2025-10-22 22:50:00|||||||||100
1761173700000|2025-10-22 22:55:00|||||||||36
1761174000000|2025-10-22 23:00:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|45
1761174300000|2025-10-22 23:05:00|||||||||42
1761174600000|2025-10-22 23:10:00|||||||||7
1761174900000|2025-10-22 23:15:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|168
1761175200000|2025-10-22 23:20:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|336
1761175500000|2025-10-22 23:25:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|170
1761176100000|2025-10-22 23:35:00|||||||||141
1761176400000|2025-10-22 23:40:00|||||||||34
1761176700000|2025-10-22 23:45:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|101
1761177300000|2025-10-22 23:55:00|||||||||3
1761177600000|2025-10-23 00:00:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|108
1761177900000|2025-10-23 00:05:00|||||||||1
1761178500000|2025-10-23 00:15:00|||||||||50
1761178800000|2025-10-23 00:20:00|||||||||1
1761179100000|2025-10-23 00:25:00|||||||||1
1761179400000|2025-10-23 00:30:00|||||||||1
1761179700000|2025-10-23 00:35:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|40
1761180000000|2025-10-23 00:40:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|105
1761180300000|2025-10-23 00:45:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|70
1761180600000|2025-10-23 00:50:00|||||||||116
1761180900000|2025-10-23 00:55:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|260
1761181200000|2025-10-23 01:00:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|42
1761181500000|2025-10-23 01:05:00|||||||||370
1761181800000|2025-10-23 01:10:00|||||||||1
1761182400000|2025-10-23 01:20:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|596
1761183000000|2025-10-23 01:30:00|||||||||11
1761183300000|2025-10-23 01:35:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|83
1761183600000|2025-10-23 01:40:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10446.9|10444.9|709
1761183900000|2025-10-23 01:45:00|||||||||1493
1761184500000|2025-10-23 01:55:00|||||||||1
1761184800000|2025-10-23 02:00:00|||||||||160
1761185100000|2025-10-23 02:05:00|||||||||1
1761185400000|2025-10-23 02:10:00|||||||||4
1761185700000|2025-10-23 02:15:00|||||||||2
1761186300000|2025-10-23 02:25:00|||||||||39
1761186600000|2025-10-23 02:30:00|||||||||172
1761186900000|2025-10-23 02:35:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|950
1761187200000|2025-10-23 02:40:00|||||||||43
1761187500000|2025-10-23 02:45:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|337
1761187800000|2025-10-23 02:50:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|182
1761188100000|2025-10-23 02:55:00|||||||||8
1761188400000|2025-10-23 03:00:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|630
1761188700000|2025-10-23 03:05:00|||||||||321
1761189000000|2025-10-23 03:10:00|||||||||49
1761189300000|2025-10-23 03:15:00|||||||||152
1761189900000|2025-10-23 03:25:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|97
1761190200000|2025-10-23 03:30:00|||||||||97
1761190500000|2025-10-23 03:35:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|332
1761190800000|2025-10-23 03:40:00|10448.7|10446.7|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|356
1761191100000|2025-10-23 03:45:00|||||||||30
1761191400000|2025-10-23 03:50:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|289
1761192000000|2025-10-23 04:00:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|695
1761192300000|2025-10-23 04:05:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|166
1761193200000|2025-10-23 04:20:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|415
1761193500000|2025-10-23 04:25:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|185
1761193800000|2025-10-23 04:30:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|205
1761194100000|2025-10-23 04:35:00|||||||||3
1761194400000|2025-10-23 04:40:00|||||||||8
1761194700000|2025-10-23 04:45:00|||||||||3
1761195000000|2025-10-23 04:50:00|||||||||105
1761195300000|2025-10-23 04:55:00|||||||||25
1761195600000|2025-10-23 05:00:00|||||||||65
1761195900000|2025-10-23 05:05:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|518
1761196200000|2025-10-23 05:10:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|562
1761196500000|2025-10-23 05:15:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10446.3|10444.3|543
1761196800000|2025-10-23 05:20:00|10446.7|10444.7|10446.5|10444.5|10446.9|10444.9|10446.5|10444.5|188
1761197100000|2025-10-23 05:25:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|1012
1761197400000|2025-10-23 05:30:00|||||||||222
1761197700000|2025-10-23 05:35:00|||||||||32
1761198300000|2025-10-23 05:45:00|||||||||269
1761198600000|2025-10-23 05:50:00|||||||||579
1761198900000|2025-10-23 05:55:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|64
1761199200000|2025-10-23 06:00:00|||||||||77
1761199500000|2025-10-23 06:05:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|128
1761199800000|2025-10-23 06:10:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|115
1761200100000|2025-10-23 06:15:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|114
1761200400000|2025-10-23 06:20:00|||||||||36
1761200700000|2025-10-23 06:25:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|102
1761201000000|2025-10-23 06:30:00|||||||||32
1761201300000|2025-10-23 06:35:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|853
1761201600000|2025-10-23 06:40:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|452
1761201900000|2025-10-23 06:45:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|232
1761202200000|2025-10-23 06:50:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|95
1761202500000|2025-10-23 06:55:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1155
1761202800000|2025-10-23 07:00:00|||||||||573
1761203100000|2025-10-23 07:05:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|4155
1761203400000|2025-10-23 07:10:00|||||||||309
1761203700000|2025-10-23 07:15:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|939
1761204000000|2025-10-23 07:20:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|416
1761204300000|2025-10-23 07:25:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|668
1761204600000|2025-10-23 07:30:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|231
1761204900000|2025-10-23 07:35:00|||||||||404
1761205200000|2025-10-23 07:40:00|||||||||24
1761205500000|2025-10-23 07:45:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|550
1761205800000|2025-10-23 07:50:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|574
1761206100000|2025-10-23 07:55:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|126
1761206400000|2025-10-23 08:00:00|||||||||124
1761206700000|2025-10-23 08:05:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|537
1761207000000|2025-10-23 08:10:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|330
1761207300000|2025-10-23 08:15:00|||||||||163
1761207600000|2025-10-23 08:20:00|10444.4|10442.4|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|111
1761207900000|2025-10-23 08:25:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|300
1761208200000|2025-10-23 08:30:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|456
1761208500000|2025-10-23 08:35:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|3302
1761208800000|2025-10-23 08:40:00|||||||||1088
1761209100000|2025-10-23 08:45:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|2164
1761209400000|2025-10-23 08:50:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1053
1761209700000|2025-10-23 08:55:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1468
1761210000000|2025-10-23 09:00:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1522
1761210300000|2025-10-23 09:05:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|2042
1761210600000|2025-10-23 09:10:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|1190
1761210900000|2025-10-23 09:15:00|||||||||1090
1761211200000|2025-10-23 09:20:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|1218
1761211500000|2025-10-23 09:25:00|||||||||860
1761211800000|2025-10-23 09:30:00|||||||||1011
1761212100000|2025-10-23 09:35:00|||||||||141
1761212400000|2025-10-23 09:40:00|||||||||218
1761212700000|2025-10-23 09:45:00|||||||||24
1761213000000|2025-10-23 09:50:00|||||||||5
1761213300000|2025-10-23 09:55:00|||||||||376
1761213600000|2025-10-23 10:00:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1439
1761213900000|2025-10-23 10:05:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|933
1761214200000|2025-10-23 10:10:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|304
1761214500000|2025-10-23 10:15:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|913
1761214800000|2025-10-23 10:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|821
1761215100000|2025-10-23 10:25:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|267
1761215400000|2025-10-23 10:30:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|461
1761215700000|2025-10-23 10:35:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|458
1761216000000|2025-10-23 10:40:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|135
1761216300000|2025-10-23 10:45:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|229
1761216600000|2025-10-23 10:50:00|10443|10441|10443|10441|10443|10441|10443|10441|974
1761216900000|2025-10-23 10:55:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|519
1761217200000|2025-10-23 11:00:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|755
1761217500000|2025-10-23 11:05:00|||||||||375
1761217800000|2025-10-23 11:10:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|426
1761218100000|2025-10-23 11:15:00|10443|10441|10443|10441|10443|10441|10443|10441|1354
1761218400000|2025-10-23 11:20:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|998
1761218700000|2025-10-23 11:25:00|||||||||595
1761219000000|2025-10-23 11:30:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1407
1761219300000|2025-10-23 11:35:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|576
1761219600000|2025-10-23 11:40:00|||||||||30
1761219900000|2025-10-23 11:45:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|2576
1761220200000|2025-10-23 11:50:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|2930
1761220500000|2025-10-23 11:55:00|10442.8|10440.8|10443|10441|10443|10441|10442.6|10440.6|1292
1761220800000|2025-10-23 12:00:00|10442.6|10440.6|10443.8|10441.8|10443.8|10441.8|10442.6|10440.6|742
1761221100000|2025-10-23 12:05:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|483
1761221400000|2025-10-23 12:10:00|||||||||1981
1761221700000|2025-10-23 12:15:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|1752
1761222000000|2025-10-23 12:20:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|560
1761222300000|2025-10-23 12:25:00|||||||||3529
1761222600000|2025-10-23 12:30:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1075
1761222900000|2025-10-23 12:35:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1280
1761223200000|2025-10-23 12:40:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443|10441|1975
1761223500000|2025-10-23 12:45:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|753
1761223800000|2025-10-23 12:50:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1220
1761224100000|2025-10-23 12:55:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|351
1761224400000|2025-10-23 13:00:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|1271
1761224700000|2025-10-23 13:05:00|10443.4|10441.4|10443|10441|10443.8|10441.8|10442.2|10440.2|3859
1761225000000|2025-10-23 13:10:00|10442.8|10440.8|10442.6|10440.6|10443|10441|10442.2|10440.2|2823
1761225300000|2025-10-23 13:15:00|10443|10441|10442.6|10440.6|10443|10441|10442.6|10440.6|3798
1761225600000|2025-10-23 13:20:00|10442.2|10440.2|10443|10441|10443.4|10441.4|10442.2|10440.2|10544
1761225900000|2025-10-23 13:25:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|2378
1761226200000|2025-10-23 13:30:00|10443.4|10441.4|10444.2|10442.2|10444.2|10442.2|10443.2|10441.2|4695
1761226500000|2025-10-23 13:35:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|2037
1761226800000|2025-10-23 13:40:00|10443.8|10441.8|10443|10441|10443.8|10441.8|10443|10441|1569
1761227100000|2025-10-23 13:45:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.6|10440.6|733
1761227400000|2025-10-23 13:50:00|||||||||540
1761227700000|2025-10-23 13:55:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|951
1761228000000|2025-10-23 14:00:00|10442.6|10440.6|10443|10441|10443.4|10441.4|10442.6|10440.6|4494
1761228300000|2025-10-23 14:05:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|1412
1761228600000|2025-10-23 14:10:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10442.6|10440.6|1412
1761228900000|2025-10-23 14:15:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443|10441|2258
1761229200000|2025-10-23 14:20:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|5416
1761229500000|2025-10-23 14:25:00|10443.6|10441.6|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|2415
1761229800000|2025-10-23 14:30:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|2195
1761230100000|2025-10-23 14:35:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|3226
1761230400000|2025-10-23 14:40:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|2259
1761230700000|2025-10-23 14:45:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|3820
1761231000000|2025-10-23 14:50:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|1344
1761231300000|2025-10-23 14:55:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1106
1761231600000|2025-10-23 15:00:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443|10441|1172
1761231900000|2025-10-23 15:05:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|1049
1761232200000|2025-10-23 15:10:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.2|10440.2|1444
1761232500000|2025-10-23 15:15:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|3001
1761232800000|2025-10-23 15:20:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10441.8|10439.8|2694
1761233100000|2025-10-23 15:25:00|||||||||267
1761233400000|2025-10-23 15:30:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.2|10440.2|737
1761233700000|2025-10-23 15:35:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|1077
1761234000000|2025-10-23 15:40:00|||||||||2395
1761234300000|2025-10-23 15:45:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|649
1761234600000|2025-10-23 15:50:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|433
1761234900000|2025-10-23 15:55:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|1729
1761235200000|2025-10-23 16:00:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10441.4|10439.4|7293
1761235500000|2025-10-23 16:05:00|10441.4|10439.4|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1160
1761235800000|2025-10-23 16:10:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|1711
1761236100000|2025-10-23 16:15:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441|10439|1895
1761236400000|2025-10-23 16:20:00|||||||||1382
1761236700000|2025-10-23 16:25:00|||||||||372
1761237000000|2025-10-23 16:30:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|624
1761237300000|2025-10-23 16:35:00|||||||||340
1761237600000|2025-10-23 16:40:00|10441|10439|10441|10439|10441|10439|10441|10439|720
1761237900000|2025-10-23 16:45:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|899
1761238200000|2025-10-23 16:50:00|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|10441.4|10439.4|1154
1761238500000|2025-10-23 16:55:00|||||||||242
1761238800000|2025-10-23 17:00:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|2088
1761239100000|2025-10-23 17:05:00|10440.6|10438.6|10441|10439|10441.8|10439.8|10440.6|10438.6|4453
1761239400000|2025-10-23 17:10:00|10440.8|10438.8|10440.6|10438.6|10441|10439|10440.6|10438.6|1893
1761239700000|2025-10-23 17:15:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1263
1761240000000|2025-10-23 17:20:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|1780
1761240300000|2025-10-23 17:25:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1376
1761240600000|2025-10-23 17:30:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|3258
1761240900000|2025-10-23 17:35:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|1365
1761241200000|2025-10-23 17:40:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|554
1761241500000|2025-10-23 17:45:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|452
1761241800000|2025-10-23 17:50:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.3|10438.3|1160
1761242100000|2025-10-23 17:55:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|979
1761242400000|2025-10-23 18:00:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|741
1761242700000|2025-10-23 18:05:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|717
1761243000000|2025-10-23 18:10:00|10440.5|10438.5|10440.3|10438.3|10440.5|10438.5|10440.3|10438.3|334
1761243300000|2025-10-23 18:15:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|1293
1761243600000|2025-10-23 18:20:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|842
1761243900000|2025-10-23 18:25:00|||||||||2287
1761244200000|2025-10-23 18:30:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10439.9|10437.9|3590
1761244500000|2025-10-23 18:35:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|1995
1761244800000|2025-10-23 18:40:00|||||||||200
1761245100000|2025-10-23 18:45:00|10439.5|10437.5|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|2485
1761245400000|2025-10-23 18:50:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|3096
1761245700000|2025-10-23 18:55:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|2525
1761246000000|2025-10-23 19:00:00|10440.6|10438.6|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|3156
1761246300000|2025-10-23 19:05:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|944
1761246600000|2025-10-23 19:10:00|10439.3|10437.3|10439.5|10437.5|10439.5|10437.5|10439.3|10437.3|834
1761246900000|2025-10-23 19:15:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|1821
1761247200000|2025-10-23 19:20:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|1687
1761247500000|2025-10-23 19:25:00|||||||||1197
1761247800000|2025-10-23 19:30:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|3196
1761248100000|2025-10-23 19:35:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|964
1761248400000|2025-10-23 19:40:00|||||||||2425
1761248700000|2025-10-23 19:45:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|2249
1761249000000|2025-10-23 19:50:00|||||||||2133
1761249300000|2025-10-23 19:55:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|6017
1761249600000|2025-10-23 20:00:00|10438.3|10436.3|10437.9|10435.9|10438.7|10436.7|10437.9|10435.9|2911
1761249900000|2025-10-23 20:05:00|||||||||1608
1761250200000|2025-10-23 20:10:00|||||||||1114
1761250500000|2025-10-23 20:15:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|1263
1761250800000|2025-10-23 20:20:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|2895
1761251100000|2025-10-23 20:25:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|1819
1761251400000|2025-10-23 20:30:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|3217
1761251700000|2025-10-23 20:35:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|1070
1761252000000|2025-10-23 20:40:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|601
1761252300000|2025-10-23 20:45:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|1277
1761252600000|2025-10-23 20:50:00|||||||||1596
1761252900000|2025-10-23 20:55:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|1847
1761256800000|2025-10-23 22:00:00|||||||||62
1761257100000|2025-10-23 22:05:00|||||||||61
1761257400000|2025-10-23 22:10:00|||||||||5
1761257700000|2025-10-23 22:15:00|||||||||16
1761258300000|2025-10-23 22:25:00|||||||||111
1761258600000|2025-10-23 22:30:00|||||||||50
1761258900000|2025-10-23 22:35:00|||||||||80
1761259200000|2025-10-23 22:40:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|661
1761259500000|2025-10-23 22:45:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|57
1761259800000|2025-10-23 22:50:00|||||||||1004
1761260100000|2025-10-23 22:55:00|||||||||1
1761261000000|2025-10-23 23:10:00|||||||||10
1761261300000|2025-10-23 23:15:00|||||||||16
1761261900000|2025-10-23 23:25:00|||||||||1
1761262200000|2025-10-23 23:30:00|||||||||113
1761262500000|2025-10-23 23:35:00|||||||||1
1761262800000|2025-10-23 23:40:00|||||||||6
1761263100000|2025-10-23 23:45:00|||||||||288
1761263400000|2025-10-23 23:50:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|217
1761263700000|2025-10-23 23:55:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|98
1761264300000|2025-10-24 00:05:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|958
1761264600000|2025-10-24 00:10:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|211
1761264900000|2025-10-24 00:15:00|||||||||191
1761265500000|2025-10-24 00:25:00|||||||||1
1761265800000|2025-10-24 00:30:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|500
1761266100000|2025-10-24 00:35:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|300
1761266400000|2025-10-24 00:40:00|||||||||54
1761266700000|2025-10-24 00:45:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1429
1761267000000|2025-10-24 00:50:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1655
1761267300000|2025-10-24 00:55:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|133
1761267600000|2025-10-24 01:00:00|||||||||253
1761267900000|2025-10-24 01:05:00|||||||||570
1761268200000|2025-10-24 01:10:00|||||||||5
1761268500000|2025-10-24 01:15:00|||||||||233
1761268800000|2025-10-24 01:20:00|||||||||92
1761269100000|2025-10-24 01:25:00|||||||||668
1761269400000|2025-10-24 01:30:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|371
1761269700000|2025-10-24 01:35:00|||||||||43
1761270000000|2025-10-24 01:40:00|||||||||205
1761270300000|2025-10-24 01:45:00|||||||||4
1761270600000|2025-10-24 01:50:00|||||||||6
1761271200000|2025-10-24 02:00:00|||||||||54
1761271500000|2025-10-24 02:05:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|71
1761271800000|2025-10-24 02:10:00|||||||||291
1761272100000|2025-10-24 02:15:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|475
1761272400000|2025-10-24 02:20:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|347
1761272700000|2025-10-24 02:25:00|||||||||377
1761273000000|2025-10-24 02:30:00|||||||||211
1761273300000|2025-10-24 02:35:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|223
1761273600000|2025-10-24 02:40:00|10438.7|10436.7|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|817
1761273900000|2025-10-24 02:45:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|643
1761274200000|2025-10-24 02:50:00|||||||||317
1761274500000|2025-10-24 02:55:00|||||||||54
1761274800000|2025-10-24 03:00:00|||||||||292
1761275100000|2025-10-24 03:05:00|10438.3|10436.3|10438.5|10436.5|10438.7|10436.7|10438.3|10436.3|636
1761275400000|2025-10-24 03:10:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|40
1761275700000|2025-10-24 03:15:00|10438.7|10436.7|10438.3|10436.3|10438.7|10436.7|10438.3|10436.3|177
1761276000000|2025-10-24 03:20:00|||||||||1
1761276600000|2025-10-24 03:30:00|10438.5|10436.5|10438.7|10436.7|10438.7|10436.7|10438.5|10436.5|338
1761276900000|2025-10-24 03:35:00|||||||||19
1761277500000|2025-10-24 03:45:00|||||||||21
1761277800000|2025-10-24 03:50:00|||||||||17
1761278100000|2025-10-24 03:55:00|||||||||348
1761278400000|2025-10-24 04:00:00|||||||||234
1761278700000|2025-10-24 04:05:00|||||||||106
1761279000000|2025-10-24 04:10:00|||||||||14
1761279600000|2025-10-24 04:20:00|||||||||72
1761279900000|2025-10-24 04:25:00|||||||||493
1761280500000|2025-10-24 04:35:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|529
1761280800000|2025-10-24 04:40:00|||||||||20
1761281100000|2025-10-24 04:45:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|284
1761281400000|2025-10-24 04:50:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|128
1761281700000|2025-10-24 04:55:00|10438.5|10436.5|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|1527
1761282000000|2025-10-24 05:00:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|79
1761282300000|2025-10-24 05:05:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|201
1761282600000|2025-10-24 05:10:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|127
1761282900000|2025-10-24 05:15:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|157
1761283200000|2025-10-24 05:20:00|||||||||26
1761283500000|2025-10-24 05:25:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|188
1761283800000|2025-10-24 05:30:00|||||||||41
1761284400000|2025-10-24 05:40:00|||||||||216
1761284700000|2025-10-24 05:45:00|||||||||21
1761285000000|2025-10-24 05:50:00|||||||||38
1761285300000|2025-10-24 05:55:00|||||||||83
1761285600000|2025-10-24 06:00:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|325
1761285900000|2025-10-24 06:05:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|618
1761286200000|2025-10-24 06:10:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1110
1761286500000|2025-10-24 06:15:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|292
1761286800000|2025-10-24 06:20:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|5
1761287100000|2025-10-24 06:25:00|||||||||177
1761287400000|2025-10-24 06:30:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|705
1761287700000|2025-10-24 06:35:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10437.5|10435.5|1205
1761288000000|2025-10-24 06:40:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|161
1761288300000|2025-10-24 06:45:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|252
1761288600000|2025-10-24 06:50:00|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|10437.9|10435.9|168
1761288900000|2025-10-24 06:55:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|411
1761289200000|2025-10-24 07:00:00|10438.5|10436.5|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|452
1761289500000|2025-10-24 07:05:00|10438.9|10436.9|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|683
1761289800000|2025-10-24 07:10:00|||||||||1414
1761290100000|2025-10-24 07:15:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|552
1761290400000|2025-10-24 07:20:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|553
1761290700000|2025-10-24 07:25:00|||||||||361
1761291000000|2025-10-24 07:30:00|10438.7|10436.7|10438.3|10436.3|10439.1|10437.1|10437.9|10435.9|1913
1761291300000|2025-10-24 07:35:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|234
1761291600000|2025-10-24 07:40:00|10437.7|10435.7|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|108
1761291900000|2025-10-24 07:45:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|1165
1761292200000|2025-10-24 07:50:00|||||||||535
1761292500000|2025-10-24 07:55:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|990
1761292800000|2025-10-24 08:00:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|725
1761293100000|2025-10-24 08:05:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|764
1761293400000|2025-10-24 08:10:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|964
1761293700000|2025-10-24 08:15:00|10436.5|10434.5|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1345
1761294000000|2025-10-24 08:20:00|10436.9|10434.9|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|479
1761294300000|2025-10-24 08:25:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|2419
1761294600000|2025-10-24 08:30:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|638
1761294900000|2025-10-24 08:35:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|207
1761295200000|2025-10-24 08:40:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1084
1761295500000|2025-10-24 08:45:00|||||||||31
1761295800000|2025-10-24 08:50:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|362
1761296100000|2025-10-24 08:55:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|570
1761296400000|2025-10-24 09:00:00|||||||||285
1761296700000|2025-10-24 09:05:00|||||||||460
1761297000000|2025-10-24 09:10:00|10436.5|10434.5|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|664
1761297300000|2025-10-24 09:15:00|||||||||14
1761297600000|2025-10-24 09:20:00|||||||||321
1761297900000|2025-10-24 09:25:00|||||||||378
1761298200000|2025-10-24 09:30:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|695
1761298500000|2025-10-24 09:35:00|||||||||317
1761298800000|2025-10-24 09:40:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|142
1761299100000|2025-10-24 09:45:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|580
1761299400000|2025-10-24 09:50:00|||||||||225
1761299700000|2025-10-24 09:55:00|||||||||14
1761300000000|2025-10-24 10:00:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|551
1761300300000|2025-10-24 10:05:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|558
1761300600000|2025-10-24 10:10:00|||||||||5
1761300900000|2025-10-24 10:15:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|130
1761301200000|2025-10-24 10:20:00|||||||||113
1761301500000|2025-10-24 10:25:00|||||||||11
1761301800000|2025-10-24 10:30:00|||||||||164
1761302100000|2025-10-24 10:35:00|||||||||8
1761302400000|2025-10-24 10:40:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|263
1761302700000|2025-10-24 10:45:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|787
1761303000000|2025-10-24 10:50:00|||||||||28
1761303300000|2025-10-24 10:55:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|887
1761303600000|2025-10-24 11:00:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|452
1761303900000|2025-10-24 11:05:00|||||||||309
1761304200000|2025-10-24 11:10:00|||||||||19
1761304500000|2025-10-24 11:15:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1128
1761304800000|2025-10-24 11:20:00|10437.1|10435.1|10436|10434|10437.1|10435.1|10436|10434|1846
1761305100000|2025-10-24 11:25:00|10435.6|10433.6|10436|10434|10436.4|10434.4|10435.6|10433.6|834
1761305400000|2025-10-24 11:30:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|535
1761305700000|2025-10-24 11:35:00|10436|10434|10436|10434|10436|10434|10436|10434|917
1761306000000|2025-10-24 11:40:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|197
1761306300000|2025-10-24 11:45:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|743
1761306600000|2025-10-24 11:50:00|||||||||246
1761306900000|2025-10-24 11:55:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|2043
1761307200000|2025-10-24 12:00:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|2284
1761307500000|2025-10-24 12:05:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|1470
1761307800000|2025-10-24 12:10:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|2002
1761308100000|2025-10-24 12:15:00|10436|10434|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|2218
1761308400000|2025-10-24 12:20:00|10436|10434|10435.6|10433.6|10436|10434|10435.2|10433.2|2993
1761308700000|2025-10-24 12:25:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|3507
1761309000000|2025-10-24 12:30:00|10435.4|10433.4|10447.3|10445.3|10448.5|10446.5|10435.4|10433.4|22489
1761309300000|2025-10-24 12:35:00|10447.7|10445.7|10445.1|10443.1|10447.7|10445.7|10444.6|10442.6|11313
1761309600000|2025-10-24 12:40:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|4558
1761309900000|2025-10-24 12:45:00|10446.1|10444.1|10443.8|10441.8|10446.1|10444.1|10443.4|10441.4|5169
1761310200000|2025-10-24 12:50:00|10444.2|10442.2|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|3673
1761310500000|2025-10-24 12:55:00|10444.9|10442.9|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|4075
1761310800000|2025-10-24 13:00:00|10443.4|10441.4|10443.4|10441.4|10444.2|10442.2|10443|10441|4086
1761311100000|2025-10-24 13:05:00|10443.8|10441.8|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|2185
1761311400000|2025-10-24 13:10:00|10443.8|10441.8|10443|10441|10443.8|10441.8|10443|10441|4066
1761311700000|2025-10-24 13:15:00|10442.6|10440.6|10441.8|10439.8|10443|10441|10441.8|10439.8|2687
1761312000000|2025-10-24 13:20:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441|10439|1745
1761312300000|2025-10-24 13:25:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|1986
1761312600000|2025-10-24 13:30:00|10442.2|10440.2|10441.4|10439.4|10442.6|10440.6|10441.4|10439.4|3202
1761312900000|2025-10-24 13:35:00|10441|10439|10441|10439|10441.4|10439.4|10441|10439|2614
1761313200000|2025-10-24 13:40:00|10441.4|10439.4|10441.4|10439.4|10442.2|10440.2|10441|10439|5839
1761313500000|2025-10-24 13:45:00|10439.9|10437.9|10438.3|10436.3|10439.9|10437.9|10437.9|10435.9|9129
1761313800000|2025-10-24 13:50:00|10437.9|10435.9|10438.7|10436.7|10439.5|10437.5|10436.9|10434.9|6894
1761314100000|2025-10-24 13:55:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|3513
1761314400000|2025-10-24 14:00:00|10438.7|10436.7|10439.5|10437.5|10439.9|10437.9|10438.7|10436.7|3546
1761314700000|2025-10-24 14:05:00|10439.1|10437.1|10440.6|10438.6|10440.6|10438.6|10439.1|10437.1|4057
1761315000000|2025-10-24 14:10:00|10441|10439|10441.8|10439.8|10441.8|10439.8|10440.6|10438.6|4651
1761315300000|2025-10-24 14:15:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10441|10439|1548
1761315600000|2025-10-24 14:20:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441.4|10439.4|2786
1761315900000|2025-10-24 14:25:00|10442.2|10440.2|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|3170
1761316200000|2025-10-24 14:30:00|10441.8|10439.8|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|961
1761316500000|2025-10-24 14:35:00|10442.2|10440.2|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|1048
1761316800000|2025-10-24 14:40:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|2405
1761317100000|2025-10-24 14:45:00|10442.6|10440.6|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|2409
1761317400000|2025-10-24 14:50:00|10441.4|10439.4|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|1251
1761317700000|2025-10-24 14:55:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10440.6|10438.6|914
1761318000000|2025-10-24 15:00:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|294
1761318300000|2025-10-24 15:05:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10441|10439|648
1761318600000|2025-10-24 15:10:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10441|10439|387
1761318900000|2025-10-24 15:15:00|10440.6|10438.6|10441|10439|10441|10439|10440.6|10438.6|552
1761319200000|2025-10-24 15:20:00|10440.6|10438.6|10440.6|10438.6|10441|10439|10440.6|10438.6|732
1761319500000|2025-10-24 15:25:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|917
1761319800000|2025-10-24 15:30:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|576
1761320100000|2025-10-24 15:35:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|1333
1761320400000|2025-10-24 15:40:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|873
1761320700000|2025-10-24 15:45:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1900
1761321000000|2025-10-24 15:50:00|10439.3|10437.3|10439.1|10437.1|10439.3|10437.3|10439.1|10437.1|939
1761321300000|2025-10-24 15:55:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|1424
1761321600000|2025-10-24 16:00:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|710
1761321900000|2025-10-24 16:05:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|1803
1761322200000|2025-10-24 16:10:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|2362
1761322500000|2025-10-24 16:15:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|559
1761322800000|2025-10-24 16:20:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|4013
1761323100000|2025-10-24 16:25:00|||||||||2565
1761323400000|2025-10-24 16:30:00|10439.9|10437.9|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|2986
1761323700000|2025-10-24 16:35:00|10439.9|10437.9|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|1300
1761324000000|2025-10-24 16:40:00|||||||||1092
1761324300000|2025-10-24 16:45:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|2077
1761324600000|2025-10-24 16:50:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|950
1761324900000|2025-10-24 16:55:00|||||||||12
1761325200000|2025-10-24 17:00:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1552
1761325500000|2025-10-24 17:05:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1752
1761325800000|2025-10-24 17:10:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|347
1761326100000|2025-10-24 17:15:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|898
1761326400000|2025-10-24 17:20:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1465
1761326700000|2025-10-24 17:25:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|483
1761327000000|2025-10-24 17:30:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|548
1761327300000|2025-10-24 17:35:00|||||||||232
1761327600000|2025-10-24 17:40:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|677
1761327900000|2025-10-24 17:45:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|644
1761328200000|2025-10-24 17:50:00|||||||||607
1761328500000|2025-10-24 17:55:00|||||||||261
1761328800000|2025-10-24 18:00:00|||||||||308
1761329100000|2025-10-24 18:05:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|1847
1761329400000|2025-10-24 18:10:00|||||||||284
1761329700000|2025-10-24 18:15:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1122
1761330000000|2025-10-24 18:20:00|||||||||1209
1761330300000|2025-10-24 18:25:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|1369
1761330600000|2025-10-24 18:30:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|422
1761330900000|2025-10-24 18:35:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|307
1761331200000|2025-10-24 18:40:00|||||||||616
1761331500000|2025-10-24 18:45:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|2287
1761331800000|2025-10-24 18:50:00|||||||||181
1761332100000|2025-10-24 18:55:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10439.1|10437.1|2584
1761332400000|2025-10-24 19:00:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|1258
1761332700000|2025-10-24 19:05:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|1160
1761333000000|2025-10-24 19:10:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|615
1761333300000|2025-10-24 19:15:00|||||||||372
1761333600000|2025-10-24 19:20:00|||||||||327
1761333900000|2025-10-24 19:25:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|667
1761334200000|2025-10-24 19:30:00|||||||||66
1761334500000|2025-10-24 19:35:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|3246
1761334800000|2025-10-24 19:40:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|737
1761335100000|2025-10-24 19:45:00|||||||||54
1761335400000|2025-10-24 19:50:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|383
1761335700000|2025-10-24 19:55:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|2721
1761336000000|2025-10-24 20:00:00|10440.3|10438.3|10439.5|10437.5|10440.3|10438.3|10439.5|10437.5|2322
1761336300000|2025-10-24 20:05:00|||||||||152
1761336600000|2025-10-24 20:10:00|||||||||479
1761336900000|2025-10-24 20:15:00|||||||||766
1761337200000|2025-10-24 20:20:00|||||||||130
1761337500000|2025-10-24 20:25:00|10439.9|10437.9|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|1886
1761338100000|2025-10-24 20:35:00|10439.5|10437.5|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|894
1761338400000|2025-10-24 20:40:00|10439.9|10437.9|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|533
1761338700000|2025-10-24 20:45:00|||||||||691
1761339000000|2025-10-24 20:50:00|||||||||578
1761339300000|2025-10-24 20:55:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|1644
1761516000000|2025-10-26 22:00:00|10434|10432|10435.2|10433.2|10435.6|10433.6|10434|10432|1611
1761516300000|2025-10-26 22:05:00|10434.8|10432.8|10434|10432|10435.2|10433.2|10434|10432|1507
1761516600000|2025-10-26 22:10:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|519
1761516900000|2025-10-26 22:15:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|512
1761517200000|2025-10-26 22:20:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|220
1761517500000|2025-10-26 22:25:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|102
1761517800000|2025-10-26 22:30:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|493
1761518100000|2025-10-26 22:35:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|434
1761518400000|2025-10-26 22:40:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|269
1761518700000|2025-10-26 22:45:00|||||||||730
1761519000000|2025-10-26 22:50:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|197
1761519300000|2025-10-26 22:55:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|639
1761519600000|2025-10-26 23:00:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|840
1761519900000|2025-10-26 23:05:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|208
1761520200000|2025-10-26 23:10:00|||||||||97
1761520500000|2025-10-26 23:15:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|33
1761520800000|2025-10-26 23:20:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|165
1761521100000|2025-10-26 23:25:00|10435.4|10433.4|10435.4|10433.4|10435.4|10433.4|10435.4|10433.4|7
1761521400000|2025-10-26 23:30:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|186
1761521700000|2025-10-26 23:35:00|||||||||62
1761522000000|2025-10-26 23:40:00|||||||||165
1761522300000|2025-10-26 23:45:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|555
1761522600000|2025-10-26 23:50:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|540
1761522900000|2025-10-26 23:55:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|28
1761523200000|2025-10-27 00:00:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|133
1761523500000|2025-10-27 00:05:00|||||||||97
1761523800000|2025-10-27 00:10:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|58
1761524100000|2025-10-27 00:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|449
1761524400000|2025-10-27 00:20:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|271
1761524700000|2025-10-27 00:25:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|143
1761525000000|2025-10-27 00:30:00|||||||||22
1761525300000|2025-10-27 00:35:00|||||||||54
1761525600000|2025-10-27 00:40:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|878
1761525900000|2025-10-27 00:45:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|395
1761526200000|2025-10-27 00:50:00|||||||||55
1761526500000|2025-10-27 00:55:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|612
1761526800000|2025-10-27 01:00:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|946
1761527100000|2025-10-27 01:05:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|416
1761527400000|2025-10-27 01:10:00|10436|10434|10436|10434|10436|10434|10436|10434|158
1761527700000|2025-10-27 01:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|449
1761528300000|2025-10-27 01:25:00|10435.8|10433.8|10435.6|10433.6|10435.8|10433.8|10435.6|10433.6|116
1761528600000|2025-10-27 01:30:00|||||||||33
1761528900000|2025-10-27 01:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435|10433|445
1761529200000|2025-10-27 01:40:00|||||||||24
1761529500000|2025-10-27 01:45:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|677
1761529800000|2025-10-27 01:50:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|275
1761530100000|2025-10-27 01:55:00|||||||||28
1761530400000|2025-10-27 02:00:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|617
1761530700000|2025-10-27 02:05:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|938
1761531000000|2025-10-27 02:10:00|||||||||100
1761531300000|2025-10-27 02:15:00|||||||||2
1761531600000|2025-10-27 02:20:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|165
1761531900000|2025-10-27 02:25:00|||||||||2
1761532200000|2025-10-27 02:30:00|||||||||1
1761532500000|2025-10-27 02:35:00|||||||||42
1761532800000|2025-10-27 02:40:00|||||||||47
1761533100000|2025-10-27 02:45:00|||||||||25
1761533700000|2025-10-27 02:55:00|||||||||7
1761534000000|2025-10-27 03:00:00|||||||||12
1761534600000|2025-10-27 03:10:00|||||||||763
1761534900000|2025-10-27 03:15:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|263
1761535200000|2025-10-27 03:20:00|||||||||225
1761535500000|2025-10-27 03:25:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|47
1761536100000|2025-10-27 03:35:00|||||||||4
1761536400000|2025-10-27 03:40:00|||||||||2
1761536700000|2025-10-27 03:45:00|||||||||219
1761537000000|2025-10-27 03:50:00|||||||||1
1761537300000|2025-10-27 03:55:00|||||||||84
1761537600000|2025-10-27 04:00:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|398
1761537900000|2025-10-27 04:05:00|||||||||2
1761538200000|2025-10-27 04:10:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|209
1761538500000|2025-10-27 04:15:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|389
1761538800000|2025-10-27 04:20:00|||||||||28
1761539100000|2025-10-27 04:25:00|10434|10432|10434|10432|10434|10432|10434|10432|58
1761539700000|2025-10-27 04:35:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|312
1761540300000|2025-10-27 04:45:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|53
1761540600000|2025-10-27 04:50:00|10434|10432|10434|10432|10434|10432|10434|10432|119
1761540900000|2025-10-27 04:55:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|256
1761541500000|2025-10-27 05:05:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|841
1761542400000|2025-10-27 05:20:00|||||||||258
1761542700000|2025-10-27 05:25:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|556
1761543000000|2025-10-27 05:30:00|10434|10432|10434|10432|10434|10432|10434|10432|291
1761543300000|2025-10-27 05:35:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|231
1761543600000|2025-10-27 05:40:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|370
1761543900000|2025-10-27 05:45:00|||||||||4
1761544200000|2025-10-27 05:50:00|||||||||9
1761544500000|2025-10-27 05:55:00|||||||||10
1761544800000|2025-10-27 06:00:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|1101
1761545100000|2025-10-27 06:05:00|||||||||4
1761545400000|2025-10-27 06:10:00|||||||||8
1761545700000|2025-10-27 06:15:00|10434|10432|10434|10432|10434|10432|10434|10432|351
1761546000000|2025-10-27 06:20:00|||||||||31
1761546300000|2025-10-27 06:25:00|||||||||5
1761546600000|2025-10-27 06:30:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|292
1761546900000|2025-10-27 06:35:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|318
1761547200000|2025-10-27 06:40:00|||||||||175
1761547500000|2025-10-27 06:45:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|771
1761547800000|2025-10-27 06:50:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|221
1761548100000|2025-10-27 06:55:00|||||||||41
1761548400000|2025-10-27 07:00:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|875
1761548700000|2025-10-27 07:05:00|||||||||199
1761549000000|2025-10-27 07:10:00|||||||||74
1761549300000|2025-10-27 07:15:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|1515
1761549600000|2025-10-27 07:20:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|519
1761549900000|2025-10-27 07:25:00|||||||||46
1761550200000|2025-10-27 07:30:00|10434|10432|10434|10432|10434|10432|10434|10432|165
1761550500000|2025-10-27 07:35:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|1067
1761550800000|2025-10-27 07:40:00|||||||||21
1761551100000|2025-10-27 07:45:00|||||||||113
1761551400000|2025-10-27 07:50:00|||||||||29
1761551700000|2025-10-27 07:55:00|10434.2|10432.2|10434.4|10432.4|10434.4|10432.4|10434|10432|674
1761552000000|2025-10-27 08:00:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10434|10432|925
1761552300000|2025-10-27 08:05:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1020
1761552600000|2025-10-27 08:10:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|503
1761552900000|2025-10-27 08:15:00|||||||||47
1761553200000|2025-10-27 08:20:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.4|10433.4|198
1761553500000|2025-10-27 08:25:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|447
1761553800000|2025-10-27 08:30:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|405
1761554100000|2025-10-27 08:35:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|717
1761554400000|2025-10-27 08:40:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|664
1761554700000|2025-10-27 08:45:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|977
1761555000000|2025-10-27 08:50:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|1034
1761555300000|2025-10-27 08:55:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1397
1761555600000|2025-10-27 09:00:00|||||||||266
1761555900000|2025-10-27 09:05:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|245
1761556200000|2025-10-27 09:10:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|67
1761556500000|2025-10-27 09:15:00|||||||||17
1761556800000|2025-10-27 09:20:00|||||||||21
1761557100000|2025-10-27 09:25:00|||||||||88
1761557400000|2025-10-27 09:30:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|309
1761557700000|2025-10-27 09:35:00|||||||||172
1761558000000|2025-10-27 09:40:00|||||||||65
1761558300000|2025-10-27 09:45:00|||||||||47
1761558600000|2025-10-27 09:50:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|408
1761558900000|2025-10-27 09:55:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|85
1761559200000|2025-10-27 10:00:00|||||||||203
1761559500000|2025-10-27 10:05:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|165
1761559800000|2025-10-27 10:10:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|344
1761560100000|2025-10-27 10:15:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|390
1761560400000|2025-10-27 10:20:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|282
1761560700000|2025-10-27 10:25:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|326
1761561000000|2025-10-27 10:30:00|||||||||238
1761561300000|2025-10-27 10:35:00|||||||||4
1761561600000|2025-10-27 10:40:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|75
1761561900000|2025-10-27 10:45:00|||||||||321
1761562200000|2025-10-27 10:50:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|54
1761562500000|2025-10-27 10:55:00|||||||||151
1761562800000|2025-10-27 11:00:00|||||||||358
1761563100000|2025-10-27 11:05:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|1607
1761563400000|2025-10-27 11:10:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|292
1761563700000|2025-10-27 11:15:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1409
1761564000000|2025-10-27 11:20:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|538
1761564300000|2025-10-27 11:25:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|172
1761564600000|2025-10-27 11:30:00|||||||||690
1761564900000|2025-10-27 11:35:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|2588
1761565200000|2025-10-27 11:40:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1415
1761565500000|2025-10-27 11:45:00|10434.4|10432.4|10435.6|10433.6|10435.6|10433.6|10434.4|10432.4|1362
1761565800000|2025-10-27 11:50:00|||||||||627
1761566100000|2025-10-27 11:55:00|||||||||1506
1761566400000|2025-10-27 12:00:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|1355
1761566700000|2025-10-27 12:05:00|||||||||703
1761567000000|2025-10-27 12:10:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10434.8|10432.8|6605
1761567300000|2025-10-27 12:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|732
1761567600000|2025-10-27 12:20:00|10436|10434|10436.7|10434.7|10436.7|10434.7|10436|10434|3731
1761567900000|2025-10-27 12:25:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|1294
1761568200000|2025-10-27 12:30:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|943
1761568500000|2025-10-27 12:35:00|10436|10434|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|1057
1761568800000|2025-10-27 12:40:00|10435.2|10433.2|10436|10434|10436|10434|10435.2|10433.2|1372
1761569100000|2025-10-27 12:45:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|1019
1761569400000|2025-10-27 12:50:00|10436|10434|10436|10434|10436.4|10434.4|10435.6|10433.6|1325
1761569700000|2025-10-27 12:55:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|1339
1761570000000|2025-10-27 13:00:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|482
1761570300000|2025-10-27 13:05:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|891
1761570600000|2025-10-27 13:10:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1042
1761570900000|2025-10-27 13:15:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|1083
1761571200000|2025-10-27 13:20:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|1260
1761571500000|2025-10-27 13:25:00|10436|10434|10435.2|10433.2|10436|10434|10435.2|10433.2|6857
1761571800000|2025-10-27 13:30:00|10435|10433|10434.4|10432.4|10435.6|10433.6|10434.4|10432.4|2524
1761572100000|2025-10-27 13:35:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|1231
1761572400000|2025-10-27 13:40:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|4540
1761572700000|2025-10-27 13:45:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|3448
1761573000000|2025-10-27 13:50:00|10432.4|10430.4|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|1740
1761573300000|2025-10-27 13:55:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|995
1761573600000|2025-10-27 14:00:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|599
1761573900000|2025-10-27 14:05:00|||||||||374
1761574200000|2025-10-27 14:10:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|2198
1761574500000|2025-10-27 14:15:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|823
1761574800000|2025-10-27 14:20:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10433.2|10431.2|1103
1761575100000|2025-10-27 14:25:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|2951
1761575400000|2025-10-27 14:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|1334
1761575700000|2025-10-27 14:35:00|10433.2|10431.2|10433.6|10431.6|10434|10432|10433.2|10431.2|886
1761576000000|2025-10-27 14:40:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|1500
1761576300000|2025-10-27 14:45:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|542
1761576600000|2025-10-27 14:50:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|1258
1761576900000|2025-10-27 14:55:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|764
1761577200000|2025-10-27 15:00:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|2184
1761577500000|2025-10-27 15:05:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|2973
1761577800000|2025-10-27 15:10:00|10433|10431|10432.8|10430.8|10433|10431|10432.8|10430.8|1482
1761578100000|2025-10-27 15:15:00|||||||||1050
1761578400000|2025-10-27 15:20:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|4634
1761578700000|2025-10-27 15:25:00|10433.2|10431.2|10433.6|10431.6|10434|10432|10433.2|10431.2|2844
1761579000000|2025-10-27 15:30:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|2285
1761579300000|2025-10-27 15:35:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|4063
1761579600000|2025-10-27 15:40:00|||||||||1420
1761579900000|2025-10-27 15:45:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|5942
1761580200000|2025-10-27 15:50:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1892
1761580500000|2025-10-27 15:55:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|2064
1761580800000|2025-10-27 16:00:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|3248
1761581100000|2025-10-27 16:05:00|10434|10432|10434|10432|10434|10432|10434|10432|1664
1761581400000|2025-10-27 16:10:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|3901
1761581700000|2025-10-27 16:15:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|2078
1761582000000|2025-10-27 16:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1248
1761582300000|2025-10-27 16:25:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1352
1761582600000|2025-10-27 16:30:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|1903
1761582900000|2025-10-27 16:35:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|1138
1761583200000|2025-10-27 16:40:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|1145
1761583500000|2025-10-27 16:45:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|1295
1761583800000|2025-10-27 16:50:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|1910
1761584100000|2025-10-27 16:55:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|4062
1761584400000|2025-10-27 17:00:00|10434.6|10432.6|10435.6|10433.6|10435.6|10433.6|10434.4|10432.4|4730
1761584700000|2025-10-27 17:05:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|5459
1761585000000|2025-10-27 17:10:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|1514
1761585300000|2025-10-27 17:15:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1438
1761585600000|2025-10-27 17:20:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|3609
1761585900000|2025-10-27 17:25:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|693
1761586200000|2025-10-27 17:30:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|3160
1761586500000|2025-10-27 17:35:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1515
1761586800000|2025-10-27 17:40:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|480
1761587100000|2025-10-27 17:45:00|||||||||1458
1761587400000|2025-10-27 17:50:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1430
1761587700000|2025-10-27 17:55:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1862
1761588000000|2025-10-27 18:00:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1586
1761588300000|2025-10-27 18:05:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|802
1761588600000|2025-10-27 18:10:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|986
1761588900000|2025-10-27 18:15:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|1003
1761589200000|2025-10-27 18:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|955
1761589500000|2025-10-27 18:25:00|||||||||1765
1761589800000|2025-10-27 18:30:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|1405
1761590100000|2025-10-27 18:35:00|||||||||537
1761590400000|2025-10-27 18:40:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|1013
1761590700000|2025-10-27 18:45:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1062
1761591000000|2025-10-27 18:50:00|||||||||627
1761591300000|2025-10-27 18:55:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.2|10433.2|4759
1761591600000|2025-10-27 19:00:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|882
1761591900000|2025-10-27 19:05:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|1535
1761592200000|2025-10-27 19:10:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|2282
1761592500000|2025-10-27 19:15:00|10436.2|10434.2|10436|10434|10436.4|10434.4|10436|10434|1128
1761592800000|2025-10-27 19:20:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|12565
1761593100000|2025-10-27 19:25:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1853
1761593400000|2025-10-27 19:30:00|10434.8|10432.8|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|1379
1761593700000|2025-10-27 19:35:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|1085
1761594000000|2025-10-27 19:40:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1137
1761594300000|2025-10-27 19:45:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1042
1761594600000|2025-10-27 19:50:00|||||||||1143
1761594900000|2025-10-27 19:55:00|10434.4|10432.4|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|2435
1761595200000|2025-10-27 20:00:00|10434.8|10432.8|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|1819
1761595500000|2025-10-27 20:05:00|||||||||190
1761595800000|2025-10-27 20:10:00|||||||||1080
1761596100000|2025-10-27 20:15:00|||||||||134
1761596400000|2025-10-27 20:20:00|||||||||402
1761596700000|2025-10-27 20:25:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|3153
1761597000000|2025-10-27 20:30:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|640
1761597300000|2025-10-27 20:35:00|||||||||318
1761597600000|2025-10-27 20:40:00|10436|10434|10436|10434|10436|10434|10436|10434|992
1761597900000|2025-10-27 20:45:00|||||||||933
1761598200000|2025-10-27 20:50:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|1446
1761598500000|2025-10-27 20:55:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|2099
1761602400000|2025-10-27 22:00:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|92
1761603000000|2025-10-27 22:10:00|10436.9|10434.9|10436.4|10434.4|10436.9|10434.9|10436.4|10434.4|158
1761603300000|2025-10-27 22:15:00|||||||||596
1761604200000|2025-10-27 22:30:00|||||||||265
1761604500000|2025-10-27 22:35:00|||||||||83
1761605100000|2025-10-27 22:45:00|||||||||2
1761605700000|2025-10-27 22:55:00|||||||||3
1761606000000|2025-10-27 23:00:00|10436.5|10434.5|10436.4|10434.4|10436.5|10434.5|10436.4|10434.4|239
1761606300000|2025-10-27 23:05:00|||||||||5
1761606600000|2025-10-27 23:10:00|||||||||126
1761607200000|2025-10-27 23:20:00|||||||||2
1761607800000|2025-10-27 23:30:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|533
1761608100000|2025-10-27 23:35:00|||||||||353
1761608400000|2025-10-27 23:40:00|||||||||1
1761608700000|2025-10-27 23:45:00|||||||||175
1761609000000|2025-10-27 23:50:00|||||||||216
1761609300000|2025-10-27 23:55:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|548
1761609600000|2025-10-28 00:00:00|||||||||593
1761609900000|2025-10-28 00:05:00|||||||||50
1761610200000|2025-10-28 00:10:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|1055
1761610500000|2025-10-28 00:15:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|986
1761610800000|2025-10-28 00:20:00|||||||||168
1761611100000|2025-10-28 00:25:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|365
1761611400000|2025-10-28 00:30:00|||||||||16
1761611700000|2025-10-28 00:35:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|727
1761612000000|2025-10-28 00:40:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|653
1761612300000|2025-10-28 00:45:00|||||||||3
1761612600000|2025-10-28 00:50:00|||||||||299
1761612900000|2025-10-28 00:55:00|||||||||77
1761613200000|2025-10-28 01:00:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|512
1761613500000|2025-10-28 01:05:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|102
1761613800000|2025-10-28 01:10:00|||||||||2
1761614100000|2025-10-28 01:15:00|||||||||57
1761614400000|2025-10-28 01:20:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|267
1761614700000|2025-10-28 01:25:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|707
1761615000000|2025-10-28 01:30:00|||||||||18
1761615300000|2025-10-28 01:35:00|||||||||15
1761615600000|2025-10-28 01:40:00|||||||||57
1761616200000|2025-10-28 01:50:00|||||||||32
1761616500000|2025-10-28 01:55:00|||||||||11
1761616800000|2025-10-28 02:00:00|||||||||65
1761617100000|2025-10-28 02:05:00|||||||||36
1761617400000|2025-10-28 02:10:00|10436.4|10434.4|10436|10434|10436.7|10434.7|10436|10434|3292
1761617700000|2025-10-28 02:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|725
1761618000000|2025-10-28 02:20:00|10436|10434|10436|10434|10436|10434|10436|10434|283
1761618300000|2025-10-28 02:25:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|219
1761618600000|2025-10-28 02:30:00|||||||||3
1761618900000|2025-10-28 02:35:00|||||||||110
1761619200000|2025-10-28 02:40:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|15
1761619500000|2025-10-28 02:45:00|10436|10434|10436|10434|10436|10434|10436|10434|178
1761619800000|2025-10-28 02:50:00|||||||||4
1761620100000|2025-10-28 02:55:00|||||||||13
1761620400000|2025-10-28 03:00:00|||||||||70
1761620700000|2025-10-28 03:05:00|||||||||271
1761621000000|2025-10-28 03:10:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|460
1761621300000|2025-10-28 03:15:00|10436|10434|10436|10434|10436|10434|10435.8|10433.8|112
1761621600000|2025-10-28 03:20:00|||||||||27
1761621900000|2025-10-28 03:25:00|||||||||668
1761622200000|2025-10-28 03:30:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|73
1761622500000|2025-10-28 03:35:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|164
1761622800000|2025-10-28 03:40:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|145
1761623100000|2025-10-28 03:45:00|10436|10434|10436|10434|10436|10434|10436|10434|3
1761624300000|2025-10-28 04:05:00|||||||||32
1761624600000|2025-10-28 04:10:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|546
1761624900000|2025-10-28 04:15:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|1741
1761625200000|2025-10-28 04:20:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|109
1761625500000|2025-10-28 04:25:00|10436|10434|10436|10434|10436|10434|10435.6|10433.6|544
1761625800000|2025-10-28 04:30:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.6|10433.6|55
1761626100000|2025-10-28 04:35:00|10436|10434|10436|10434|10436|10434|10436|10434|63
1761627000000|2025-10-28 04:50:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|24
1761627300000|2025-10-28 04:55:00|||||||||11
1761627900000|2025-10-28 05:05:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|54
1761628200000|2025-10-28 05:10:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|36
1761628500000|2025-10-28 05:15:00|||||||||15
1761628800000|2025-10-28 05:20:00|||||||||92
1761629100000|2025-10-28 05:25:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|103
1761629400000|2025-10-28 05:30:00|||||||||1
1761629700000|2025-10-28 05:35:00|||||||||83
1761630000000|2025-10-28 05:40:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|97
1761630300000|2025-10-28 05:45:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|203
1761630600000|2025-10-28 05:50:00|10436|10434|10436|10434|10436|10434|10436|10434|187
1761630900000|2025-10-28 05:55:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|16
1761631200000|2025-10-28 06:00:00|||||||||4
1761631500000|2025-10-28 06:05:00|||||||||165
1761631800000|2025-10-28 06:10:00|||||||||46
1761632100000|2025-10-28 06:15:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.5|10434.5|162
1761632700000|2025-10-28 06:25:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|99
1761633000000|2025-10-28 06:30:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|264
1761633300000|2025-10-28 06:35:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|398
1761633600000|2025-10-28 06:40:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|390
1761633900000|2025-10-28 06:45:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|311
1761634200000|2025-10-28 06:50:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|280
1761634500000|2025-10-28 06:55:00|10436|10434|10436|10434|10436|10434|10436|10434|131
1761634800000|2025-10-28 07:00:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.6|10433.6|709
1761635100000|2025-10-28 07:05:00|||||||||561
1761635400000|2025-10-28 07:10:00|10436|10434|10436|10434|10436|10434|10436|10434|98
1761635700000|2025-10-28 07:15:00|||||||||25
1761636000000|2025-10-28 07:20:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|121
1761636300000|2025-10-28 07:25:00|||||||||79
1761636600000|2025-10-28 07:30:00|||||||||96
1761636900000|2025-10-28 07:35:00|||||||||10
1761637200000|2025-10-28 07:40:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|1017
1761637500000|2025-10-28 07:45:00|||||||||133
1761637800000|2025-10-28 07:50:00|10436.4|10434.4|10436.2|10434.2|10436.4|10434.4|10436|10434|1019
1761638100000|2025-10-28 07:55:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|781
1761638400000|2025-10-28 08:00:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436|10434|1789
1761638700000|2025-10-28 08:05:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|733
1761639000000|2025-10-28 08:10:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|583
1761639300000|2025-10-28 08:15:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|670
1761639600000|2025-10-28 08:20:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|731
1761639900000|2025-10-28 08:25:00|10436.9|10434.9|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|279
1761640200000|2025-10-28 08:30:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|257
1761640500000|2025-10-28 08:35:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|337
1761640800000|2025-10-28 08:40:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|302
1761641100000|2025-10-28 08:45:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|335
1761641400000|2025-10-28 08:50:00|||||||||102
1761641700000|2025-10-28 08:55:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|1111
1761642000000|2025-10-28 09:00:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|798
1761642300000|2025-10-28 09:05:00|||||||||205
1761642600000|2025-10-28 09:10:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|538
1761642900000|2025-10-28 09:15:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|626
1761643200000|2025-10-28 09:20:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10436.9|10434.9|592
1761643500000|2025-10-28 09:25:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|857
1761643800000|2025-10-28 09:30:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|99
1761644400000|2025-10-28 09:40:00|||||||||970
1761644700000|2025-10-28 09:45:00|||||||||1
1761645000000|2025-10-28 09:50:00|||||||||4
1761645300000|2025-10-28 09:55:00|||||||||26
1761645600000|2025-10-28 10:00:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|1786
1761645900000|2025-10-28 10:05:00|||||||||85
1761646200000|2025-10-28 10:10:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|766
1761646500000|2025-10-28 10:15:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|242
1761646800000|2025-10-28 10:20:00|||||||||559
1761647100000|2025-10-28 10:25:00|||||||||113
1761647400000|2025-10-28 10:30:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|516
1761647700000|2025-10-28 10:35:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|336
1761648000000|2025-10-28 10:40:00|||||||||319
1761648300000|2025-10-28 10:45:00|||||||||275
1761648600000|2025-10-28 10:50:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|764
1761648900000|2025-10-28 10:55:00|||||||||717
1761649200000|2025-10-28 11:00:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|176
1761649500000|2025-10-28 11:05:00|10436.2|10434.2|10436|10434|10436.4|10434.4|10436|10434|942
1761649800000|2025-10-28 11:10:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|2123
1761650100000|2025-10-28 11:15:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|2110
1761650400000|2025-10-28 11:20:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|661
1761650700000|2025-10-28 11:25:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1185
1761651000000|2025-10-28 11:30:00|10436.4|10434.4|10435.6|10433.6|10436.7|10434.7|10435.2|10433.2|4129
1761651300000|2025-10-28 11:35:00|10436|10434|10435.6|10433.6|10436|10434|10435.4|10433.4|1296
1761651600000|2025-10-28 11:40:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|927
1761651900000|2025-10-28 11:45:00|10436|10434|10435.2|10433.2|10436|10434|10435.2|10433.2|1006
1761652200000|2025-10-28 11:50:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|466
1761652500000|2025-10-28 11:55:00|||||||||64
1761652800000|2025-10-28 12:00:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|959
1761653100000|2025-10-28 12:05:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|2843
1761653400000|2025-10-28 12:10:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|636
1761653700000|2025-10-28 12:15:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1504
1761654000000|2025-10-28 12:20:00|10435.6|10433.6|10436.7|10434.7|10436.7|10434.7|10435.6|10433.6|6294
1761654300000|2025-10-28 12:25:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|1875
1761654600000|2025-10-28 12:30:00|10435.2|10433.2|10434|10432|10435.2|10433.2|10434|10432|5466
1761654900000|2025-10-28 12:35:00|10434.4|10432.4|10433.2|10431.2|10434.4|10432.4|10432.8|10430.8|5263
1761655200000|2025-10-28 12:40:00|10432.8|10430.8|10432.1|10430.1|10433.2|10431.2|10432.1|10430.1|1471
1761655500000|2025-10-28 12:45:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.1|10430.1|3506
1761655800000|2025-10-28 12:50:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|2274
1761656100000|2025-10-28 12:55:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|2250
1761656400000|2025-10-28 13:00:00|10432.4|10430.4|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|5632
1761656700000|2025-10-28 13:05:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|2748
1761657000000|2025-10-28 13:10:00|10432.1|10430.1|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|1355
1761657300000|2025-10-28 13:15:00|10431.9|10429.9|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|1120
1761657600000|2025-10-28 13:20:00|10431.9|10429.9|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|2693
1761657900000|2025-10-28 13:25:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|3710
1761658200000|2025-10-28 13:30:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|2067
1761658500000|2025-10-28 13:35:00|10432.4|10430.4|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|1838
1761658800000|2025-10-28 13:40:00|||||||||924
1761659100000|2025-10-28 13:45:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|10802
1761659400000|2025-10-28 13:50:00|10432.8|10430.8|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|2025
1761659700000|2025-10-28 13:55:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1931
1761660000000|2025-10-28 14:00:00|10433.4|10431.4|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|3096
1761660300000|2025-10-28 14:05:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|1175
1761660600000|2025-10-28 14:10:00|10434|10432|10434|10432|10434.4|10432.4|10433.6|10431.6|1547
1761660900000|2025-10-28 14:15:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|1748
1761661200000|2025-10-28 14:20:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|2302
1761661500000|2025-10-28 14:25:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|2287
1761661800000|2025-10-28 14:30:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|2670
1761662100000|2025-10-28 14:35:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1174
1761662400000|2025-10-28 14:40:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|2442
1761662700000|2025-10-28 14:45:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|766
1761663000000|2025-10-28 14:50:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1282
1761663300000|2025-10-28 14:55:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|1996
1761663600000|2025-10-28 15:00:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|1550
1761663900000|2025-10-28 15:05:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|2298
1761664200000|2025-10-28 15:10:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|2048
1761664500000|2025-10-28 15:15:00|||||||||772
1761664800000|2025-10-28 15:20:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|2008
1761665100000|2025-10-28 15:25:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|812
1761665400000|2025-10-28 15:30:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|4484
1761665700000|2025-10-28 15:35:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|1841
1761666000000|2025-10-28 15:40:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|1771
1761666300000|2025-10-28 15:45:00|10436|10434|10436|10434|10436.4|10434.4|10435.6|10433.6|1976
1761666600000|2025-10-28 15:50:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10435.2|10433.2|2632
1761666900000|2025-10-28 15:55:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|1138
1761667200000|2025-10-28 16:00:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|1007
1761667500000|2025-10-28 16:05:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|2726
1761667800000|2025-10-28 16:10:00|||||||||477
1761668100000|2025-10-28 16:15:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|334
1761668400000|2025-10-28 16:20:00|||||||||863
1761668700000|2025-10-28 16:25:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|2662
1761669000000|2025-10-28 16:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|3557
1761669300000|2025-10-28 16:35:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|588
1761669600000|2025-10-28 16:40:00|10433.6|10431.6|10434|10432|10434|10432|10433.2|10431.2|2975
1761669900000|2025-10-28 16:45:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|2099
1761670200000|2025-10-28 16:50:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434|10432|2406
1761670500000|2025-10-28 16:55:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|3597
1761670800000|2025-10-28 17:00:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|2104
1761671100000|2025-10-28 17:05:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434|10432|1180
1761671400000|2025-10-28 17:10:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|546
1761671700000|2025-10-28 17:15:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|253
1761672000000|2025-10-28 17:20:00|||||||||474
1761672300000|2025-10-28 17:25:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|538
1761672600000|2025-10-28 17:30:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|1641
1761672900000|2025-10-28 17:35:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|3940
1761673200000|2025-10-28 17:40:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|932
1761673500000|2025-10-28 17:45:00|||||||||336
1761673800000|2025-10-28 17:50:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|692
1761674100000|2025-10-28 17:55:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1195
1761674400000|2025-10-28 18:00:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1490
1761674700000|2025-10-28 18:05:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1140
1761675000000|2025-10-28 18:10:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|722
1761675300000|2025-10-28 18:15:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1787
1761675600000|2025-10-28 18:20:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|510
1761675900000|2025-10-28 18:25:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1971
1761676200000|2025-10-28 18:30:00|||||||||38
1761676500000|2025-10-28 18:35:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|4292
1761676800000|2025-10-28 18:40:00|||||||||358
1761677100000|2025-10-28 18:45:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|2563
1761677400000|2025-10-28 18:50:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|790
1761677700000|2025-10-28 18:55:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|5794
1761678000000|2025-10-28 19:00:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|1567
1761678300000|2025-10-28 19:05:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.4|10433.4|792
1761678600000|2025-10-28 19:10:00|||||||||33
1761678900000|2025-10-28 19:15:00|||||||||464
1761679200000|2025-10-28 19:20:00|10436|10434|10436|10434|10436|10434|10436|10434|407
1761679500000|2025-10-28 19:25:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|1169
1761679800000|2025-10-28 19:30:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436|10434|3476
1761680100000|2025-10-28 19:35:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|551
1761680400000|2025-10-28 19:40:00|||||||||2656
1761680700000|2025-10-28 19:45:00|||||||||289
1761681000000|2025-10-28 19:50:00|||||||||458
1761681300000|2025-10-28 19:55:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|2221
1761681600000|2025-10-28 20:00:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|2731
1761681900000|2025-10-28 20:05:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|1098
1761682200000|2025-10-28 20:10:00|||||||||500
1761682500000|2025-10-28 20:15:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|2160
1761682800000|2025-10-28 20:20:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|435
1761683100000|2025-10-28 20:25:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|900
1761683400000|2025-10-28 20:30:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|503
1761683700000|2025-10-28 20:35:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|1012
1761684000000|2025-10-28 20:40:00|||||||||147
1761684300000|2025-10-28 20:45:00|10436|10434|10436|10434|10436|10434|10436|10434|2308
1761684600000|2025-10-28 20:50:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|408
1761684900000|2025-10-28 20:55:00|||||||||1357
1761688800000|2025-10-28 22:00:00|10435.2|10433.2|10436|10434|10436|10434|10435.2|10433.2|497
1761689100000|2025-10-28 22:05:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|93
1761689400000|2025-10-28 22:10:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|194
1761689700000|2025-10-28 22:15:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|65
1761690300000|2025-10-28 22:25:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|98
1761690600000|2025-10-28 22:30:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|76
1761691800000|2025-10-28 22:50:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|28
1761692100000|2025-10-28 22:55:00|10436|10434|10436|10434|10436|10434|10436|10434|12
1761693600000|2025-10-28 23:20:00|||||||||6
1761694500000|2025-10-28 23:35:00|||||||||5
1761694800000|2025-10-28 23:40:00|||||||||80
1761695100000|2025-10-28 23:45:00|||||||||1
1761695400000|2025-10-28 23:50:00|||||||||59
1761695700000|2025-10-28 23:55:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10436|10434|186
1761696000000|2025-10-29 00:00:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|102
1761696300000|2025-10-29 00:05:00|||||||||24
1761696600000|2025-10-29 00:10:00|||||||||79
1761696900000|2025-10-29 00:15:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|554
1761697200000|2025-10-29 00:20:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|419
1761697500000|2025-10-29 00:25:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|13
1761697800000|2025-10-29 00:30:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|1856
1761698100000|2025-10-29 00:35:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|554
1761698400000|2025-10-29 00:40:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|330
1761698700000|2025-10-29 00:45:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|311
1761699000000|2025-10-29 00:50:00|10436|10434|10435.2|10433.2|10436|10434|10435.2|10433.2|245
1761699300000|2025-10-29 00:55:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|121
1761699600000|2025-10-29 01:00:00|||||||||8
1761699900000|2025-10-29 01:05:00|||||||||167
1761700200000|2025-10-29 01:10:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|523
1761700500000|2025-10-29 01:15:00|||||||||78
1761700800000|2025-10-29 01:20:00|10436|10434|10436|10434|10436|10434|10436|10434|198
1761701100000|2025-10-29 01:25:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|224
1761701400000|2025-10-29 01:30:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|520
1761701700000|2025-10-29 01:35:00|||||||||136
1761702000000|2025-10-29 01:40:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|737
1761702300000|2025-10-29 01:45:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|695
1761702600000|2025-10-29 01:50:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|209
1761702900000|2025-10-29 01:55:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|335
1761703200000|2025-10-29 02:00:00|||||||||228
1761703500000|2025-10-29 02:05:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|128
1761703800000|2025-10-29 02:10:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|63
1761704100000|2025-10-29 02:15:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|166
1761704400000|2025-10-29 02:20:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|98
1761704700000|2025-10-29 02:25:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|30
1761705000000|2025-10-29 02:30:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|650
1761705300000|2025-10-29 02:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|527
1761705600000|2025-10-29 02:40:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|72
1761705900000|2025-10-29 02:45:00|||||||||5
1761706500000|2025-10-29 02:55:00|||||||||103
1761706800000|2025-10-29 03:00:00|||||||||3
1761707100000|2025-10-29 03:05:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|337
1761707400000|2025-10-29 03:10:00|||||||||52
1761707700000|2025-10-29 03:15:00|||||||||7
1761708000000|2025-10-29 03:20:00|||||||||1
1761708300000|2025-10-29 03:25:00|||||||||1
1761708900000|2025-10-29 03:35:00|||||||||114
1761709200000|2025-10-29 03:40:00|||||||||437
1761709500000|2025-10-29 03:45:00|||||||||107
1761710100000|2025-10-29 03:55:00|||||||||20
1761710400000|2025-10-29 04:00:00|||||||||213
1761711000000|2025-10-29 04:10:00|||||||||49
1761711300000|2025-10-29 04:15:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|522
1761711600000|2025-10-29 04:20:00|||||||||1
1761711900000|2025-10-29 04:25:00|||||||||1
1761712200000|2025-10-29 04:30:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|129
1761712500000|2025-10-29 04:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|28
1761712800000|2025-10-29 04:40:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|262
1761713100000|2025-10-29 04:45:00|||||||||31
1761714000000|2025-10-29 05:00:00|||||||||18
1761714300000|2025-10-29 05:05:00|||||||||1
1761714600000|2025-10-29 05:10:00|||||||||4
1761714900000|2025-10-29 05:15:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|487
1761715200000|2025-10-29 05:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|253
1761715500000|2025-10-29 05:25:00|||||||||34
1761715800000|2025-10-29 05:30:00|||||||||2
1761716100000|2025-10-29 05:35:00|||||||||37
1761716400000|2025-10-29 05:40:00|||||||||1
1761716700000|2025-10-29 05:45:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|297
1761717000000|2025-10-29 05:50:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|71
1761717300000|2025-10-29 05:55:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|296
1761717600000|2025-10-29 06:00:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|265
1761717900000|2025-10-29 06:05:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|209
1761718200000|2025-10-29 06:10:00|||||||||2
1761718500000|2025-10-29 06:15:00|||||||||1
1761718800000|2025-10-29 06:20:00|||||||||1
1761719100000|2025-10-29 06:25:00|||||||||18
1761719400000|2025-10-29 06:30:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|959
1761719700000|2025-10-29 06:35:00|||||||||102
1761720300000|2025-10-29 06:45:00|||||||||1
1761721200000|2025-10-29 07:00:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|922
1761721500000|2025-10-29 07:05:00|||||||||16
1761721800000|2025-10-29 07:10:00|||||||||4
1761722100000|2025-10-29 07:15:00|||||||||1
1761722400000|2025-10-29 07:20:00|||||||||372
1761722700000|2025-10-29 07:25:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|560
1761723000000|2025-10-29 07:30:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|256
1761723300000|2025-10-29 07:35:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|940
1761723600000|2025-10-29 07:40:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|366
1761723900000|2025-10-29 07:45:00|10435|10433|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|119
1761724200000|2025-10-29 07:50:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|498
1761724500000|2025-10-29 07:55:00|||||||||191
1761724800000|2025-10-29 08:00:00|||||||||1235
1761725100000|2025-10-29 08:05:00|||||||||41
1761725400000|2025-10-29 08:10:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434|10432|1568
1761725700000|2025-10-29 08:15:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|270
1761726000000|2025-10-29 08:20:00|||||||||173
1761726300000|2025-10-29 08:25:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|1223
1761726600000|2025-10-29 08:30:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|1062
1761726900000|2025-10-29 08:35:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|361
1761727200000|2025-10-29 08:40:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|973
1761727500000|2025-10-29 08:45:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|456
1761727800000|2025-10-29 08:50:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|927
1761728100000|2025-10-29 08:55:00|10433.8|10431.8|10434|10432|10434|10432|10433.8|10431.8|233
1761728400000|2025-10-29 09:00:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|199
1761728700000|2025-10-29 09:05:00|10433.6|10431.6|10433.6|10431.6|10433.8|10431.8|10433.6|10431.6|231
1761729000000|2025-10-29 09:10:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|443
1761729300000|2025-10-29 09:15:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|510
1761729600000|2025-10-29 09:20:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|280
1761729900000|2025-10-29 09:25:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|553
1761730200000|2025-10-29 09:30:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|507
1761730500000|2025-10-29 09:35:00|||||||||64
1761730800000|2025-10-29 09:40:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|381
1761731100000|2025-10-29 09:45:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|349
1761731400000|2025-10-29 09:50:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|821
1761731700000|2025-10-29 09:55:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|788
1761732000000|2025-10-29 10:00:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|155
1761732300000|2025-10-29 10:05:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|40
1761732600000|2025-10-29 10:10:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|319
1761732900000|2025-10-29 10:15:00|10434|10432|10434|10432|10434|10432|10434|10432|94
1761733200000|2025-10-29 10:20:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10433.2|10431.2|2124
1761733500000|2025-10-29 10:25:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|408
1761733800000|2025-10-29 10:30:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|762
1761734100000|2025-10-29 10:35:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|472
1761734400000|2025-10-29 10:40:00|||||||||2
1761734700000|2025-10-29 10:45:00|||||||||6
1761735000000|2025-10-29 10:50:00|||||||||3
1761735300000|2025-10-29 10:55:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|623
1761735600000|2025-10-29 11:00:00|||||||||79
1761735900000|2025-10-29 11:05:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|451
1761736200000|2025-10-29 11:10:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|163
1761736500000|2025-10-29 11:15:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|695
1761736800000|2025-10-29 11:20:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|828
1761737100000|2025-10-29 11:25:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|629
1761737400000|2025-10-29 11:30:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|339
1761737700000|2025-10-29 11:35:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|561
1761738000000|2025-10-29 11:40:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|257
1761738300000|2025-10-29 11:45:00|10432.8|10430.8|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|1860
1761738600000|2025-10-29 11:50:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|2858
1761738900000|2025-10-29 11:55:00|10433.4|10431.4|10433.4|10431.4|10433.6|10431.6|10433.2|10431.2|1372
1761739200000|2025-10-29 12:00:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1388
1761739500000|2025-10-29 12:05:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|778
1761739800000|2025-10-29 12:10:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|823
1761740100000|2025-10-29 12:15:00|10434|10432|10433.2|10431.2|10434|10432|10433.2|10431.2|979
1761740400000|2025-10-29 12:20:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|1320
1761740700000|2025-10-29 12:25:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|1134
1761741000000|2025-10-29 12:30:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|504
1761741300000|2025-10-29 12:35:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|2379
1761741600000|2025-10-29 12:40:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|1146
1761741900000|2025-10-29 12:45:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|928
1761742200000|2025-10-29 12:50:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|351
1761742500000|2025-10-29 12:55:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|752
1761742800000|2025-10-29 13:00:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|13568
1761743100000|2025-10-29 13:05:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|890
1761743400000|2025-10-29 13:10:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|2824
1761743700000|2025-10-29 13:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|2471
1761744000000|2025-10-29 13:20:00|||||||||2150
1761744300000|2025-10-29 13:25:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|3962
1761744600000|2025-10-29 13:30:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|4069
1761744900000|2025-10-29 13:35:00|10436|10434|10436|10434|10436|10434|10436|10434|1207
1761745200000|2025-10-29 13:40:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|2678
1761745500000|2025-10-29 13:45:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|2139
1761745800000|2025-10-29 13:50:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|1465
1761746100000|2025-10-29 13:55:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|2363
1761746400000|2025-10-29 14:00:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|2265
1761746700000|2025-10-29 14:05:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10434|10432|1684
1761747000000|2025-10-29 14:10:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434|10432|2008
1761747300000|2025-10-29 14:15:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|2572
1761747600000|2025-10-29 14:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|665
1761747900000|2025-10-29 14:25:00|10434|10432|10434|10432|10434|10432|10434|10432|338
1761748200000|2025-10-29 14:30:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|1542
1761748500000|2025-10-29 14:35:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|1342
1761748800000|2025-10-29 14:40:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|858
1761749100000|2025-10-29 14:45:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|1173
1761749400000|2025-10-29 14:50:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|419
1761749700000|2025-10-29 14:55:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|827
1761750000000|2025-10-29 15:00:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434|10432|4742
1761750300000|2025-10-29 15:05:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|537
1761750600000|2025-10-29 15:10:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|2471
1761750900000|2025-10-29 15:15:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|495
1761751200000|2025-10-29 15:20:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|646
1761751500000|2025-10-29 15:25:00|||||||||1625
1761751800000|2025-10-29 15:30:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|828
1761752100000|2025-10-29 15:35:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|1755
1761752400000|2025-10-29 15:40:00|||||||||1183
1761752700000|2025-10-29 15:45:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|800
1761753000000|2025-10-29 15:50:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|3158
1761753300000|2025-10-29 15:55:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|2721
1761753600000|2025-10-29 16:00:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10434|10432|1759
1761753900000|2025-10-29 16:05:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1769
1761754200000|2025-10-29 16:10:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|480
1761754500000|2025-10-29 16:15:00|||||||||132
1761754800000|2025-10-29 16:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1502
1761755100000|2025-10-29 16:25:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1148
1761755400000|2025-10-29 16:30:00|10434|10432|10433.6|10431.6|10434.4|10432.4|10433.6|10431.6|2243
1761755700000|2025-10-29 16:35:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|1666
1761756000000|2025-10-29 16:40:00|10434|10432|10434|10432|10434|10432|10434|10432|985
1761756300000|2025-10-29 16:45:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|1172
1761756600000|2025-10-29 16:50:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10433.2|10431.2|1092
1761756900000|2025-10-29 16:55:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|904
1761757200000|2025-10-29 17:00:00|||||||||117
1761757500000|2025-10-29 17:05:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|200
1761757800000|2025-10-29 17:10:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|1583
1761758100000|2025-10-29 17:15:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1049
1761758400000|2025-10-29 17:20:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|2397
1761758700000|2025-10-29 17:25:00|10432.4|10430.4|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|1810
1761759000000|2025-10-29 17:30:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|1779
1761759300000|2025-10-29 17:35:00|10431.3|10429.3|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|2055
1761759600000|2025-10-29 17:40:00|||||||||626
1761759900000|2025-10-29 17:45:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|3285
1761760200000|2025-10-29 17:50:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|2724
1761760500000|2025-10-29 17:55:00|10431.1|10429.1|10431.9|10429.9|10432.1|10430.1|10431.1|10429.1|5497
1761760800000|2025-10-29 18:00:00|10431.5|10429.5|10430.9|10428.9|10431.7|10429.7|10428.5|10426.5|10829
1761761100000|2025-10-29 18:05:00|10430.5|10428.5|10430.5|10428.5|10431.3|10429.3|10430.1|10428.1|3667
1761761400000|2025-10-29 18:10:00|10430.1|10428.1|10430.1|10428.1|10430.9|10428.9|10429.7|10427.7|2926
1761761700000|2025-10-29 18:15:00|10429.7|10427.7|10430.9|10428.9|10431.3|10429.3|10429.7|10427.7|5035
1761762000000|2025-10-29 18:20:00|10430.5|10428.5|10429.7|10427.7|10431.3|10429.3|10429.7|10427.7|3803
1761762300000|2025-10-29 18:25:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|3166
1761762600000|2025-10-29 18:30:00|10430.1|10428.1|10431.3|10429.3|10431.3|10429.3|10429.3|10427.3|8447
1761762900000|2025-10-29 18:35:00|10430.9|10428.9|10420.7|10418.7|10431.3|10429.3|10420.3|10418.3|29395
1761763200000|2025-10-29 18:40:00|10420.3|10418.3|10420.3|10418.3|10421.1|10419.1|10417.6|10415.6|19588
1761763500000|2025-10-29 18:45:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10418.4|10416.4|14857
1761763800000|2025-10-29 18:50:00|10419.6|10417.6|10419.2|10417.2|10421.1|10419.1|10419.2|10417.2|11248
1761764100000|2025-10-29 18:55:00|10419.6|10417.6|10418.4|10416.4|10420.3|10418.3|10418|10416|15669
1761764400000|2025-10-29 19:00:00|10418.8|10416.8|10418.4|10416.4|10420.3|10418.3|10418|10416|11473
1761764700000|2025-10-29 19:05:00|10418.8|10416.8|10419.2|10417.2|10419.9|10417.9|10418|10416|13110
1761765000000|2025-10-29 19:10:00|10419|10417|10418.4|10416.4|10419.2|10417.2|10418|10416|8631
1761765300000|2025-10-29 19:15:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|9047
1761765600000|2025-10-29 19:20:00|10418|10416|10417.2|10415.2|10418.4|10416.4|10416.8|10414.8|8675
1761765900000|2025-10-29 19:25:00|10417.6|10415.6|10416.4|10414.4|10418|10416|10415.6|10413.6|9556
1761766200000|2025-10-29 19:30:00|10416|10414|10415.6|10413.6|10416.4|10414.4|10415.3|10413.3|3307
1761766500000|2025-10-29 19:35:00|10415.3|10413.3|10414.1|10412.1|10415.6|10413.6|10414.1|10412.1|4809
1761766800000|2025-10-29 19:40:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10413.7|10411.7|5158
1761767100000|2025-10-29 19:45:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|8368
1761767400000|2025-10-29 19:50:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|5858
1761767700000|2025-10-29 19:55:00|10415.6|10413.6|10416|10414|10416|10414|10415.3|10413.3|8335
1761768000000|2025-10-29 20:00:00|10415.6|10413.6|10415.3|10413.3|10416|10414|10415.3|10413.3|3425
1761768300000|2025-10-29 20:05:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|1680
1761768600000|2025-10-29 20:10:00|10414.5|10412.5|10415.6|10413.6|10416|10414|10414.5|10412.5|6753
1761768900000|2025-10-29 20:15:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|2500
1761769200000|2025-10-29 20:20:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|1726
1761769500000|2025-10-29 20:25:00|10415.6|10413.6|10416|10414|10416.4|10414.4|10415.3|10413.3|3862
1761769800000|2025-10-29 20:30:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|2482
1761770100000|2025-10-29 20:35:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1028
1761770400000|2025-10-29 20:40:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|1198
1761770700000|2025-10-29 20:45:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1204
1761771000000|2025-10-29 20:50:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|2976
1761771300000|2025-10-29 20:55:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|1122
1761775200000|2025-10-29 22:00:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|524
1761775500000|2025-10-29 22:05:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|1870
1761775800000|2025-10-29 22:10:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1096
1761776100000|2025-10-29 22:15:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|230
1761776400000|2025-10-29 22:20:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|348
1761776700000|2025-10-29 22:25:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|214
1761777000000|2025-10-29 22:30:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416|10414|346
1761777300000|2025-10-29 22:35:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|241
1761777600000|2025-10-29 22:40:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|44
1761777900000|2025-10-29 22:45:00|||||||||105
1761778200000|2025-10-29 22:50:00|||||||||14
1761778500000|2025-10-29 22:55:00|||||||||76
1761778800000|2025-10-29 23:00:00|10416.2|10414.2|10415.8|10413.8|10416.4|10414.4|10415.6|10413.6|229
1761779100000|2025-10-29 23:05:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|112
1761779400000|2025-10-29 23:10:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|490
1761779700000|2025-10-29 23:15:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|280
1761780000000|2025-10-29 23:20:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|608
1761780300000|2025-10-29 23:25:00|10416.6|10414.6|10416.8|10414.8|10417|10415|10416.6|10414.6|659
1761780600000|2025-10-29 23:30:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|818
1761780900000|2025-10-29 23:35:00|10416.6|10414.6|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|291
1761781200000|2025-10-29 23:40:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|483
1761781500000|2025-10-29 23:45:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10415.6|10413.6|376
1761781800000|2025-10-29 23:50:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|40
1761782100000|2025-10-29 23:55:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10416|10414|1241
1761782400000|2025-10-30 00:00:00|10416.4|10414.4|10415.6|10413.6|10416.8|10414.8|10415.6|10413.6|246
1761782700000|2025-10-30 00:05:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|434
1761783000000|2025-10-30 00:10:00|10415.3|10413.3|10415.6|10413.6|10415.8|10413.8|10415.3|10413.3|522
1761783300000|2025-10-30 00:15:00|10415.8|10413.8|10416|10414|10416.4|10414.4|10415.6|10413.6|217
1761783600000|2025-10-30 00:20:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416|10414|668
1761783900000|2025-10-30 00:25:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|826
1761784200000|2025-10-30 00:30:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416|10414|448
1761784500000|2025-10-30 00:35:00|10416|10414|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|716
1761784800000|2025-10-30 00:40:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|166
1761785100000|2025-10-30 00:45:00|10416.2|10414.2|10416.4|10414.4|10416.4|10414.4|10416|10414|729
1761785400000|2025-10-30 00:50:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|408
1761785700000|2025-10-30 00:55:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|600
1761786000000|2025-10-30 01:00:00|10416.4|10414.4|10417.2|10415.2|10417.2|10415.2|10416|10414|686
1761786300000|2025-10-30 01:05:00|10417|10415|10416|10414|10417|10415|10416|10414|676
1761786600000|2025-10-30 01:10:00|10416.4|10414.4|10416.8|10414.8|10417.2|10415.2|10416|10414|448
1761786900000|2025-10-30 01:15:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|1483
1761787200000|2025-10-30 01:20:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|292
1761787500000|2025-10-30 01:25:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|461
1761787800000|2025-10-30 01:30:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|667
1761788100000|2025-10-30 01:35:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|387
1761788400000|2025-10-30 01:40:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|336
1761788700000|2025-10-30 01:45:00|10417.4|10415.4|10417.2|10415.2|10417.4|10415.4|10417.2|10415.2|583
1761789000000|2025-10-30 01:50:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|255
1761789300000|2025-10-30 01:55:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|433
1761789600000|2025-10-30 02:00:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|787
1761789900000|2025-10-30 02:05:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|1396
1761790200000|2025-10-30 02:10:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|618
1761790500000|2025-10-30 02:15:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|1014
1761790800000|2025-10-30 02:20:00|||||||||212
1761791100000|2025-10-30 02:25:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|375
1761791400000|2025-10-30 02:30:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|256
1761791700000|2025-10-30 02:35:00|10417.6|10415.6|10418|10416|10418.4|10416.4|10417.6|10415.6|877
1761792000000|2025-10-30 02:40:00|||||||||272
1761792300000|2025-10-30 02:45:00|||||||||181
1761792600000|2025-10-30 02:50:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|167
1761792900000|2025-10-30 02:55:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|70
1761793200000|2025-10-30 03:00:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|304
1761793500000|2025-10-30 03:05:00|||||||||119
1761793800000|2025-10-30 03:10:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|291
1761794100000|2025-10-30 03:15:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|592
1761794400000|2025-10-30 03:20:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|98
1761794700000|2025-10-30 03:25:00|||||||||34
1761795000000|2025-10-30 03:30:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|494
1761795300000|2025-10-30 03:35:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|29
1761795600000|2025-10-30 03:40:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|54
1761796200000|2025-10-30 03:50:00|||||||||1
1761796500000|2025-10-30 03:55:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|313
1761796800000|2025-10-30 04:00:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|475
1761797100000|2025-10-30 04:05:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|151
1761797400000|2025-10-30 04:10:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1163
1761797700000|2025-10-30 04:15:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|1956
1761798000000|2025-10-30 04:20:00|10418.8|10416.8|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|587
1761798300000|2025-10-30 04:25:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|1183
1761798600000|2025-10-30 04:30:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|174
1761798900000|2025-10-30 04:35:00|10418.8|10416.8|10417.6|10415.6|10419.2|10417.2|10417.2|10415.2|3285
1761799200000|2025-10-30 04:40:00|10417.2|10415.2|10418.4|10416.4|10418.4|10416.4|10417.2|10415.2|798
1761799500000|2025-10-30 04:45:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|115
1761799800000|2025-10-30 04:50:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|112
1761800100000|2025-10-30 04:55:00|||||||||23
1761800400000|2025-10-30 05:00:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|120
1761800700000|2025-10-30 05:05:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|837
1761801000000|2025-10-30 05:10:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|183
1761801300000|2025-10-30 05:15:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|302
1761801600000|2025-10-30 05:20:00|||||||||37
1761801900000|2025-10-30 05:25:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|222
1761802200000|2025-10-30 05:30:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|197
1761802500000|2025-10-30 05:35:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|277
1761802800000|2025-10-30 05:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|875
1761803100000|2025-10-30 05:45:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|430
1761803400000|2025-10-30 05:50:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|415
1761803700000|2025-10-30 05:55:00|||||||||47
1761804000000|2025-10-30 06:00:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|386
1761804300000|2025-10-30 06:05:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|76
1761804600000|2025-10-30 06:10:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|55
1761804900000|2025-10-30 06:15:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|911
1761805200000|2025-10-30 06:20:00|10417.6|10415.6|10418|10416|10418|10416|10417.2|10415.2|1062
1761805500000|2025-10-30 06:25:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|491
1761805800000|2025-10-30 06:30:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|695
1761806100000|2025-10-30 06:35:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1020
1761806400000|2025-10-30 06:40:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|485
1761806700000|2025-10-30 06:45:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|515
1761807000000|2025-10-30 06:50:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|1300
1761807300000|2025-10-30 06:55:00|10416.6|10414.6|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|294
1761807600000|2025-10-30 07:00:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|451
1761807900000|2025-10-30 07:05:00|10416|10414|10416.8|10414.8|10417.2|10415.2|10416|10414|3083
1761808200000|2025-10-30 07:10:00|10416.4|10414.4|10416|10414|10416.8|10414.8|10416|10414|472
1761808500000|2025-10-30 07:15:00|10415.6|10413.6|10416|10414|10416.4|10414.4|10415.6|10413.6|883
1761808800000|2025-10-30 07:20:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|1510
1761809100000|2025-10-30 07:25:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|1272
1761809400000|2025-10-30 07:30:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|1272
1761809700000|2025-10-30 07:35:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|437
1761810000000|2025-10-30 07:40:00|10416|10414|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|792
1761810300000|2025-10-30 07:45:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|2058
1761810600000|2025-10-30 07:50:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|507
1761810900000|2025-10-30 07:55:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|2048
1761811200000|2025-10-30 08:00:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|724
1761811500000|2025-10-30 08:05:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|945
1761811800000|2025-10-30 08:10:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|1364
1761812100000|2025-10-30 08:15:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|655
1761812400000|2025-10-30 08:20:00|10415.6|10413.6|10416|10414|10416.4|10414.4|10415.6|10413.6|552
1761812700000|2025-10-30 08:25:00|10416.4|10414.4|10417.2|10415.2|10417.2|10415.2|10416|10414|1722
1761813000000|2025-10-30 08:30:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|2188
1761813300000|2025-10-30 08:35:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|530
1761813600000|2025-10-30 08:40:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|2889
1761813900000|2025-10-30 08:45:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|1241
1761814200000|2025-10-30 08:50:00|10417.2|10415.2|10417.6|10415.6|10418|10416|10417.2|10415.2|7589
1761814500000|2025-10-30 08:55:00|10417.2|10415.2|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|5652
1761814800000|2025-10-30 09:00:00|||||||||1773
1761815100000|2025-10-30 09:05:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|289
1761815400000|2025-10-30 09:10:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1002
1761815700000|2025-10-30 09:15:00|||||||||365
1761816000000|2025-10-30 09:20:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|1675
1761816300000|2025-10-30 09:25:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|426
1761816600000|2025-10-30 09:30:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|1021
1761816900000|2025-10-30 09:35:00|||||||||1195
1761817200000|2025-10-30 09:40:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|1388
1761817500000|2025-10-30 09:45:00|||||||||1502
1761817800000|2025-10-30 09:50:00|10418|10416|10417.2|10415.2|10418|10416|10416.8|10414.8|6712
1761818100000|2025-10-30 09:55:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|2578
1761818400000|2025-10-30 10:00:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1867
1761818700000|2025-10-30 10:05:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|1590
1761819000000|2025-10-30 10:10:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|466
1761819300000|2025-10-30 10:15:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|2154
1761819600000|2025-10-30 10:20:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|766
1761819900000|2025-10-30 10:25:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|926
1761820200000|2025-10-30 10:30:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|503
1761820500000|2025-10-30 10:35:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|786
1761820800000|2025-10-30 10:40:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|1212
1761821100000|2025-10-30 10:45:00|||||||||197
1761821400000|2025-10-30 10:50:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|378
1761821700000|2025-10-30 10:55:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|402
1761822000000|2025-10-30 11:00:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|1282
1761822300000|2025-10-30 11:05:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|3221
1761822600000|2025-10-30 11:10:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|588
1761822900000|2025-10-30 11:15:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|388
1761823200000|2025-10-30 11:20:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|185
1761823500000|2025-10-30 11:25:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|1035
1761823800000|2025-10-30 11:30:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|908
1761824100000|2025-10-30 11:35:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|676
1761824400000|2025-10-30 11:40:00|10414.5|10412.5|10413.3|10411.3|10414.5|10412.5|10413.3|10411.3|1108
1761824700000|2025-10-30 11:45:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|1955
1761825000000|2025-10-30 11:50:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|3628
1761825300000|2025-10-30 11:55:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|2935
1761825600000|2025-10-30 12:00:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|856
1761825900000|2025-10-30 12:05:00|10413.3|10411.3|10412.9|10410.9|10413.5|10411.5|10412.9|10410.9|2534
1761826200000|2025-10-30 12:10:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|2710
1761826500000|2025-10-30 12:15:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|5078
1761826800000|2025-10-30 12:20:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|3915
1761827100000|2025-10-30 12:25:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|2082
1761827400000|2025-10-30 12:30:00|10412.9|10410.9|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|4865
1761827700000|2025-10-30 12:35:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10411.9|10409.9|2003
1761828000000|2025-10-30 12:40:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|2569
1761828300000|2025-10-30 12:45:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|1490
1761828600000|2025-10-30 12:50:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|3259
1761828900000|2025-10-30 12:55:00|10411.4|10409.4|10410.6|10408.6|10411.4|10409.4|10410.6|10408.6|3285
1761829200000|2025-10-30 13:00:00|10411|10409|10410.2|10408.2|10411|10409|10409.8|10407.8|5038
1761829500000|2025-10-30 13:05:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|2750
1761829800000|2025-10-30 13:10:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|5458
1761830100000|2025-10-30 13:15:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|5072
1761830400000|2025-10-30 13:20:00|10409.8|10407.8|10409.4|10407.4|10410.2|10408.2|10409.4|10407.4|1843
1761830700000|2025-10-30 13:25:00|10409|10407|10409.4|10407.4|10409.8|10407.8|10409|10407|4413
1761831000000|2025-10-30 13:30:00|10409.8|10407.8|10410.6|10408.6|10411|10409|10409.4|10407.4|6689
1761831300000|2025-10-30 13:35:00|10410.2|10408.2|10411|10409|10411|10409|10410.2|10408.2|10641
1761831600000|2025-10-30 13:40:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|6052
1761831900000|2025-10-30 13:45:00|10411|10409|10410.2|10408.2|10411|10409|10409.8|10407.8|3797
1761832200000|2025-10-30 13:50:00|10409.8|10407.8|10410.6|10408.6|10411|10409|10409.8|10407.8|2040
1761832500000|2025-10-30 13:55:00|10410.2|10408.2|10411|10409|10411.4|10409.4|10410.2|10408.2|3406
1761832800000|2025-10-30 14:00:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|2910
1761833100000|2025-10-30 14:05:00|10410.2|10408.2|10411.7|10409.7|10412.1|10410.1|10410.2|10408.2|6503
1761833400000|2025-10-30 14:10:00|10411.4|10409.4|10411.7|10409.7|10412.1|10410.1|10411|10409|3222
1761833700000|2025-10-30 14:15:00|10411.9|10409.9|10412.5|10410.5|10412.9|10410.9|10411.7|10409.7|2838
1761834000000|2025-10-30 14:20:00|10412.9|10410.9|10412.1|10410.1|10412.9|10410.9|10411.7|10409.7|4925
1761834300000|2025-10-30 14:25:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|6344
1761834600000|2025-10-30 14:30:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|4282
1761834900000|2025-10-30 14:35:00|10411.7|10409.7|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|2953
1761835200000|2025-10-30 14:40:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1510
1761835500000|2025-10-30 14:45:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|2797
1761835800000|2025-10-30 14:50:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1424
1761836100000|2025-10-30 14:55:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|1245
1761836400000|2025-10-30 15:00:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|4795
1761836700000|2025-10-30 15:05:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10412.9|10410.9|2789
1761837000000|2025-10-30 15:10:00|10414.1|10412.1|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|4051
1761837300000|2025-10-30 15:15:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|2141
1761837600000|2025-10-30 15:20:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|2241
1761837900000|2025-10-30 15:25:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|4811
1761838200000|2025-10-30 15:30:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|1215
1761838500000|2025-10-30 15:35:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|2606
1761838800000|2025-10-30 15:40:00|10415.6|10413.6|10417.2|10415.2|10417.2|10415.2|10415.6|10413.6|9227
1761839100000|2025-10-30 15:45:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|2722
1761839400000|2025-10-30 15:50:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|1940
1761839700000|2025-10-30 15:55:00|10416.4|10414.4|10414.9|10412.9|10416.8|10414.8|10414.9|10412.9|6716
1761840000000|2025-10-30 16:00:00|10414.5|10412.5|10414.1|10412.1|10415.3|10413.3|10414.1|10412.1|5765
1761840300000|2025-10-30 16:05:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|2222
1761840600000|2025-10-30 16:10:00|10414.1|10412.1|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|571
1761840900000|2025-10-30 16:15:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|2549
1761841200000|2025-10-30 16:20:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1508
1761841500000|2025-10-30 16:25:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1760
1761841800000|2025-10-30 16:30:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|2375
1761842100000|2025-10-30 16:35:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|2781
1761842400000|2025-10-30 16:40:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|869
1761842700000|2025-10-30 16:45:00|10413.7|10411.7|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|1218
1761843000000|2025-10-30 16:50:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|2253
1761843300000|2025-10-30 16:55:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|1433
1761843600000|2025-10-30 17:00:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|1069
1761843900000|2025-10-30 17:05:00|||||||||383
1761844200000|2025-10-30 17:10:00|||||||||690
1761844500000|2025-10-30 17:15:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1740
1761844800000|2025-10-30 17:20:00|||||||||1085
1761845100000|2025-10-30 17:25:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1093
1761845400000|2025-10-30 17:30:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|3022
1761845700000|2025-10-30 17:35:00|10414.1|10412.1|10413.3|10411.3|10414.1|10412.1|10413.3|10411.3|2707
1761846000000|2025-10-30 17:40:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1905
1761846300000|2025-10-30 17:45:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1059
1761846600000|2025-10-30 17:50:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|662
1761846900000|2025-10-30 17:55:00|||||||||2093
1761847200000|2025-10-30 18:00:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|4868
1761847500000|2025-10-30 18:05:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1059
1761847800000|2025-10-30 18:10:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|1916
1761848100000|2025-10-30 18:15:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|6939
1761848400000|2025-10-30 18:20:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|4258
1761848700000|2025-10-30 18:25:00|||||||||1901
1761849000000|2025-10-30 18:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|884
1761849300000|2025-10-30 18:35:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|1878
1761849600000|2025-10-30 18:40:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|817
1761849900000|2025-10-30 18:45:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|4471
1761850200000|2025-10-30 18:50:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|3594
1761850500000|2025-10-30 18:55:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|5281
1761850800000|2025-10-30 19:00:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|1440
1761851100000|2025-10-30 19:05:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|5752
1761851400000|2025-10-30 19:10:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|719
1761851700000|2025-10-30 19:15:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|3316
1761852000000|2025-10-30 19:20:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|1376
1761852300000|2025-10-30 19:25:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|2920
1761852600000|2025-10-30 19:30:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|909
1761852900000|2025-10-30 19:35:00|||||||||165
1761853200000|2025-10-30 19:40:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|1522
1761853500000|2025-10-30 19:45:00|||||||||1317
1761853800000|2025-10-30 19:50:00|10414.1|10412.1|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|3344
1761854100000|2025-10-30 19:55:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|2754
1761854400000|2025-10-30 20:00:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|5079
1761854700000|2025-10-30 20:05:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|699
1761855000000|2025-10-30 20:10:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|454
1761855300000|2025-10-30 20:15:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|728
1761855600000|2025-10-30 20:20:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|1976
1761855900000|2025-10-30 20:25:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|1814
1761856200000|2025-10-30 20:30:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1637
1761856500000|2025-10-30 20:35:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|2408
1761856800000|2025-10-30 20:40:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1806
1761857100000|2025-10-30 20:45:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|852
1761857400000|2025-10-30 20:50:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1473
1761857700000|2025-10-30 20:55:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.3|10411.3|3200
1761861600000|2025-10-30 22:00:00|10414.1|10412.1|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|1162
1761861900000|2025-10-30 22:05:00|10413.7|10411.7|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|127
1761862200000|2025-10-30 22:10:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|93
1761862500000|2025-10-30 22:15:00|||||||||165
1761862800000|2025-10-30 22:20:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|119
1761863100000|2025-10-30 22:25:00|||||||||79
1761863700000|2025-10-30 22:35:00|||||||||1
1761864000000|2025-10-30 22:40:00|||||||||2
1761864300000|2025-10-30 22:45:00|||||||||95
1761864900000|2025-10-30 22:55:00|||||||||1
1761865200000|2025-10-30 23:00:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|378
1761865500000|2025-10-30 23:05:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|108
1761865800000|2025-10-30 23:10:00|||||||||60
1761866100000|2025-10-30 23:15:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|11
1761866400000|2025-10-30 23:20:00|||||||||77
1761866700000|2025-10-30 23:25:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|92
1761867000000|2025-10-30 23:30:00|||||||||13
1761867600000|2025-10-30 23:40:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|139
1761867900000|2025-10-30 23:45:00|||||||||48
1761868200000|2025-10-30 23:50:00|||||||||69
1761868500000|2025-10-30 23:55:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|98
1761868800000|2025-10-31 00:00:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|270
1761869100000|2025-10-31 00:05:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|134
1761869400000|2025-10-31 00:10:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|565
1761869700000|2025-10-31 00:15:00|||||||||150
1761870000000|2025-10-31 00:20:00|||||||||104
1761870300000|2025-10-31 00:25:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|177
1761870600000|2025-10-31 00:30:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|130
1761870900000|2025-10-31 00:35:00|||||||||228
1761871200000|2025-10-31 00:40:00|||||||||31
1761871500000|2025-10-31 00:45:00|||||||||5
1761871800000|2025-10-31 00:50:00|||||||||111
1761872100000|2025-10-31 00:55:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|612
1761872400000|2025-10-31 01:00:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|116
1761872700000|2025-10-31 01:05:00|||||||||305
1761873000000|2025-10-31 01:10:00|||||||||190
1761873300000|2025-10-31 01:15:00|||||||||201
1761873600000|2025-10-31 01:20:00|||||||||121
1761873900000|2025-10-31 01:25:00|||||||||21
1761874200000|2025-10-31 01:30:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|240
1761874500000|2025-10-31 01:35:00|||||||||64
1761874800000|2025-10-31 01:40:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|41
1761875100000|2025-10-31 01:45:00|||||||||67
1761875400000|2025-10-31 01:50:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|464
1761875700000|2025-10-31 01:55:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|344
1761876000000|2025-10-31 02:00:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|25
1761876300000|2025-10-31 02:05:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|752
1761876600000|2025-10-31 02:10:00|||||||||61
1761876900000|2025-10-31 02:15:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|198
1761877200000|2025-10-31 02:20:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1520
1761877500000|2025-10-31 02:25:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1010
1761877800000|2025-10-31 02:30:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|896
1761878100000|2025-10-31 02:35:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|297
1761878400000|2025-10-31 02:40:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|507
1761878700000|2025-10-31 02:45:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|246
1761879000000|2025-10-31 02:50:00|||||||||404
1761879300000|2025-10-31 02:55:00|||||||||407
1761879600000|2025-10-31 03:00:00|||||||||449
1761879900000|2025-10-31 03:05:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1316
1761880200000|2025-10-31 03:10:00|||||||||64
1761880500000|2025-10-31 03:15:00|||||||||3
1761880800000|2025-10-31 03:20:00|||||||||47
1761881100000|2025-10-31 03:25:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|148
1761881400000|2025-10-31 03:30:00|10413.9|10411.9|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|268
1761881700000|2025-10-31 03:35:00|10413.9|10411.9|10413.7|10411.7|10413.9|10411.9|10413.7|10411.7|465
1761882000000|2025-10-31 03:40:00|||||||||36
1761882300000|2025-10-31 03:45:00|||||||||37
1761882600000|2025-10-31 03:50:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|47
1761882900000|2025-10-31 03:55:00|||||||||539
1761883200000|2025-10-31 04:00:00|||||||||5
1761883500000|2025-10-31 04:05:00|||||||||16
1761883800000|2025-10-31 04:10:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|576
1761884100000|2025-10-31 04:15:00|||||||||1
1761885000000|2025-10-31 04:30:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|294
1761885300000|2025-10-31 04:35:00|||||||||27
1761885600000|2025-10-31 04:40:00|||||||||297
1761885900000|2025-10-31 04:45:00|||||||||11
1761886200000|2025-10-31 04:50:00|||||||||1
1761886500000|2025-10-31 04:55:00|||||||||18
1761886800000|2025-10-31 05:00:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|1000
1761887100000|2025-10-31 05:05:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|790
1761887400000|2025-10-31 05:10:00|||||||||215
1761887700000|2025-10-31 05:15:00|||||||||18
1761888000000|2025-10-31 05:20:00|||||||||5
1761888300000|2025-10-31 05:25:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|1088
1761888600000|2025-10-31 05:30:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|290
1761888900000|2025-10-31 05:35:00|||||||||43
1761889200000|2025-10-31 05:40:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|194
1761889500000|2025-10-31 05:45:00|||||||||157
1761889800000|2025-10-31 05:50:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|451
1761890100000|2025-10-31 05:55:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|398
1761890400000|2025-10-31 06:00:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|612
1761890700000|2025-10-31 06:05:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|2042
1761891000000|2025-10-31 06:10:00|||||||||10
1761891300000|2025-10-31 06:15:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|1515
1761891600000|2025-10-31 06:20:00|||||||||145
1761891900000|2025-10-31 06:25:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|101
1761892200000|2025-10-31 06:30:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|499
1761892500000|2025-10-31 06:35:00|||||||||84
1761892800000|2025-10-31 06:40:00|||||||||32
1761893100000|2025-10-31 06:45:00|||||||||113
1761893400000|2025-10-31 06:50:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1329
1761893700000|2025-10-31 06:55:00|||||||||32
1761894000000|2025-10-31 07:00:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|755
1761894300000|2025-10-31 07:05:00|10412.9|10410.9|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|780
1761894600000|2025-10-31 07:10:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|597
1761894900000|2025-10-31 07:15:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|1026
1761895200000|2025-10-31 07:20:00|||||||||4
1761895500000|2025-10-31 07:25:00|||||||||104
1761895800000|2025-10-31 07:30:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|1077
1761896100000|2025-10-31 07:35:00|10412.1|10410.1|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|460
1761896400000|2025-10-31 07:40:00|||||||||176
1761896700000|2025-10-31 07:45:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|338
1761897000000|2025-10-31 07:50:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|843
1761897300000|2025-10-31 07:55:00|||||||||415
1761897600000|2025-10-31 08:00:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|328
1761897900000|2025-10-31 08:05:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|632
1761898200000|2025-10-31 08:10:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|494
1761898500000|2025-10-31 08:15:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|162
1761898800000|2025-10-31 08:20:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|179
1761899100000|2025-10-31 08:25:00|||||||||114
1761899400000|2025-10-31 08:30:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|1467
1761899700000|2025-10-31 08:35:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|133
1761900000000|2025-10-31 08:40:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|357
1761900300000|2025-10-31 08:45:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|256
1761900600000|2025-10-31 08:50:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|795
1761900900000|2025-10-31 08:55:00|||||||||624
1761901200000|2025-10-31 09:00:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|230
1761901500000|2025-10-31 09:05:00|||||||||281
1761901800000|2025-10-31 09:10:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1299
1761902100000|2025-10-31 09:15:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|421
1761902400000|2025-10-31 09:20:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|657
1761902700000|2025-10-31 09:25:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|315
1761903000000|2025-10-31 09:30:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1107
1761903300000|2025-10-31 09:35:00|||||||||28
1761903600000|2025-10-31 09:40:00|||||||||55
1761903900000|2025-10-31 09:45:00|||||||||15
1761904200000|2025-10-31 09:50:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|123
1761904500000|2025-10-31 09:55:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|146
1761904800000|2025-10-31 10:00:00|||||||||481
1761905100000|2025-10-31 10:05:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|67
1761905700000|2025-10-31 10:15:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|357
1761906000000|2025-10-31 10:20:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|344
1761906300000|2025-10-31 10:25:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|381
1761906600000|2025-10-31 10:30:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|108
1761906900000|2025-10-31 10:35:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1812
1761907200000|2025-10-31 10:40:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|276
1761907500000|2025-10-31 10:45:00|||||||||41
1761907800000|2025-10-31 10:50:00|||||||||2751
1761908100000|2025-10-31 10:55:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|152
1761908400000|2025-10-31 11:00:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|2413
1761908700000|2025-10-31 11:05:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|763
1761909000000|2025-10-31 11:10:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1593
1761909300000|2025-10-31 11:15:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|1332
1761909600000|2025-10-31 11:20:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|669
1761909900000|2025-10-31 11:25:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|1118
1761910200000|2025-10-31 11:30:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|1143
1761910500000|2025-10-31 11:35:00|10412.7|10410.7|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|1460
1761910800000|2025-10-31 11:40:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|946
1761911100000|2025-10-31 11:45:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1752
1761911400000|2025-10-31 11:50:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|512
1761911700000|2025-10-31 11:55:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|912
1761912000000|2025-10-31 12:00:00|||||||||687
1761912300000|2025-10-31 12:05:00|10412.1|10410.1|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|1956
1761912600000|2025-10-31 12:10:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|1134
1761912900000|2025-10-31 12:15:00|10411.7|10409.7|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|1961
1761913200000|2025-10-31 12:20:00|10412.1|10410.1|10412.5|10410.5|10412.9|10410.9|10411.4|10409.4|8988
1761913500000|2025-10-31 12:25:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|1334
1761913800000|2025-10-31 12:30:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|917
1761914100000|2025-10-31 12:35:00|10411.7|10409.7|10413.7|10411.7|10413.7|10411.7|10411.7|10409.7|6132
1761914400000|2025-10-31 12:40:00|10414.1|10412.1|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|5694
1761914700000|2025-10-31 12:45:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1221
1761915000000|2025-10-31 12:50:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.3|10411.3|1881
1761915300000|2025-10-31 12:55:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|5424
1761915600000|2025-10-31 13:00:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10412.5|10410.5|2800
1761915900000|2025-10-31 13:05:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.1|10410.1|2916
1761916200000|2025-10-31 13:10:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|2278
1761916500000|2025-10-31 13:15:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|1680
1761916800000|2025-10-31 13:20:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10412.9|10410.9|902
1761917100000|2025-10-31 13:25:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|2229
1761917400000|2025-10-31 13:30:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|2968
1761917700000|2025-10-31 13:35:00|10413.7|10411.7|10414.9|10412.9|10414.9|10412.9|10413.7|10411.7|2500
1761918000000|2025-10-31 13:40:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|2655
1761918300000|2025-10-31 13:45:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|3018
1761918600000|2025-10-31 13:50:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|3690
1761918900000|2025-10-31 13:55:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|3030
1761919200000|2025-10-31 14:00:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|2884
1761919500000|2025-10-31 14:05:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|2126
1761919800000|2025-10-31 14:10:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|620
1761920100000|2025-10-31 14:15:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|3492
1761920400000|2025-10-31 14:20:00|10415.6|10413.6|10415.3|10413.3|10416|10414|10415.3|10413.3|2781
1761920700000|2025-10-31 14:25:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|2132
1761921000000|2025-10-31 14:30:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|2135
1761921300000|2025-10-31 14:35:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|1931
1761921600000|2025-10-31 14:40:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|5077
1761921900000|2025-10-31 14:45:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|2007
1761922200000|2025-10-31 14:50:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10416|10414|3154
1761922500000|2025-10-31 14:55:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|2901
1761922800000|2025-10-31 15:00:00|10416.4|10414.4|10416|10414|10416.8|10414.8|10416|10414|1300
1761923100000|2025-10-31 15:05:00|||||||||1467
1761923400000|2025-10-31 15:10:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|5165
1761923700000|2025-10-31 15:15:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|1546
1761924000000|2025-10-31 15:20:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|1184
1761924300000|2025-10-31 15:25:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|3016
1761924600000|2025-10-31 15:30:00|10415.3|10413.3|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|1996
1761924900000|2025-10-31 15:35:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1071
1761925200000|2025-10-31 15:40:00|10414.9|10412.9|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|11118
1761925500000|2025-10-31 15:45:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|8826
1761925800000|2025-10-31 15:50:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|2770
1761926100000|2025-10-31 15:55:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|3218
1761926400000|2025-10-31 16:00:00|10414.5|10412.5|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|2384
1761926700000|2025-10-31 16:05:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|3577
1761927000000|2025-10-31 16:10:00|10415.3|10413.3|10414.5|10412.5|10415.3|10413.3|10414.1|10412.1|5776
1761927300000|2025-10-31 16:15:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|3171
1761927600000|2025-10-31 16:20:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|5078
1761927900000|2025-10-31 16:25:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|2233
1761928200000|2025-10-31 16:30:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|1247
1761928500000|2025-10-31 16:35:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1540
1761928800000|2025-10-31 16:40:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.3|10412.3|1418
1761929100000|2025-10-31 16:45:00|10414.1|10412.1|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|570
1761929400000|2025-10-31 16:50:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|2036
1761929700000|2025-10-31 16:55:00|||||||||2429
1761930000000|2025-10-31 17:00:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|2532
1761930300000|2025-10-31 17:05:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|3411
1761930600000|2025-10-31 17:10:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|1992
1761930900000|2025-10-31 17:15:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|872
1761931200000|2025-10-31 17:20:00|||||||||154
1761931500000|2025-10-31 17:25:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1745
1761931800000|2025-10-31 17:30:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|663
1761932100000|2025-10-31 17:35:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|2403
1761932400000|2025-10-31 17:40:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|4062
1761932700000|2025-10-31 17:45:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1737
1761933000000|2025-10-31 17:50:00|||||||||239
1761933300000|2025-10-31 17:55:00|||||||||381
1761933600000|2025-10-31 18:00:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1772
1761933900000|2025-10-31 18:05:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|3913
1761934200000|2025-10-31 18:10:00|||||||||838
1761934500000|2025-10-31 18:15:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|1514
1761934800000|2025-10-31 18:20:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|175
1761935100000|2025-10-31 18:25:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|2544
1761935400000|2025-10-31 18:30:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|754
1761935700000|2025-10-31 18:35:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1025
1761936000000|2025-10-31 18:40:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|924
1761936300000|2025-10-31 18:45:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|1598
1761936600000|2025-10-31 18:50:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|1608
1761936900000|2025-10-31 18:55:00|10413.7|10411.7|10413.3|10411.3|10414.1|10412.1|10413.3|10411.3|5660
1761937200000|2025-10-31 19:00:00|10413.7|10411.7|10414.3|10412.3|10414.5|10412.5|10413.3|10411.3|4837
1761937500000|2025-10-31 19:05:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|813
1761937800000|2025-10-31 19:10:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|515
1761938100000|2025-10-31 19:15:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|3335
1761938400000|2025-10-31 19:20:00|||||||||359
1761938700000|2025-10-31 19:25:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|1380
1761939000000|2025-10-31 19:30:00|||||||||1171
1761939300000|2025-10-31 19:35:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|4785
1761939600000|2025-10-31 19:40:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|5809
1761939900000|2025-10-31 19:45:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|3345
1761940200000|2025-10-31 19:50:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|4522
1761940500000|2025-10-31 19:55:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|15728
1761940800000|2025-10-31 20:00:00|10415.6|10413.6|10415.3|10413.3|10416|10414|10414.9|10412.9|21349
1761941100000|2025-10-31 20:05:00|10415.6|10413.6|10414.5|10412.5|10415.6|10413.6|10414.5|10412.5|5413
1761941400000|2025-10-31 20:10:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|2959
1761941700000|2025-10-31 20:15:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|3881
1761942000000|2025-10-31 20:20:00|10415.3|10413.3|10416.8|10414.8|10417.2|10415.2|10415.3|10413.3|4201
1761942300000|2025-10-31 20:25:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1742
1761942600000|2025-10-31 20:30:00|10417.2|10415.2|10417.6|10415.6|10418|10416|10417.2|10415.2|2013
1761942900000|2025-10-31 20:35:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|2454
1761943200000|2025-10-31 20:40:00|10419.2|10417.2|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|3195
1761943500000|2025-10-31 20:45:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1409
1761943800000|2025-10-31 20:50:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|3157
1761944100000|2025-10-31 20:55:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|3408
1762124400000|2025-11-02 23:00:00|10418.4|10416.4|10419.6|10417.6|10419.6|10417.6|10418|10416|914
1762124700000|2025-11-02 23:05:00|10419.4|10417.4|10418.4|10416.4|10419.4|10417.4|10418.4|10416.4|772
1762125000000|2025-11-02 23:10:00|||||||||124
1762125300000|2025-11-02 23:15:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|656
1762125600000|2025-11-02 23:20:00|||||||||16
1762125900000|2025-11-02 23:25:00|||||||||49
1762126200000|2025-11-02 23:30:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|210
1762126500000|2025-11-02 23:35:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|222
1762126800000|2025-11-02 23:40:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|226
1762127100000|2025-11-02 23:45:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|203
1762127400000|2025-11-02 23:50:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|216
1762127700000|2025-11-02 23:55:00|||||||||5
1762128000000|2025-11-03 00:00:00|||||||||29
1762128300000|2025-11-03 00:05:00|||||||||13
1762128600000|2025-11-03 00:10:00|||||||||8
1762128900000|2025-11-03 00:15:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|21
1762129200000|2025-11-03 00:20:00|||||||||69
1762129500000|2025-11-03 00:25:00|10417|10415|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|110
1762129800000|2025-11-03 00:30:00|10417|10415|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|298
1762130100000|2025-11-03 00:35:00|||||||||225
1762130400000|2025-11-03 00:40:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|447
1762130700000|2025-11-03 00:45:00|||||||||5
1762131000000|2025-11-03 00:50:00|||||||||2
1762131300000|2025-11-03 00:55:00|||||||||105
1762131600000|2025-11-03 01:00:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|990
1762131900000|2025-11-03 01:05:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|514
1762132200000|2025-11-03 01:10:00|||||||||9
1762132500000|2025-11-03 01:15:00|||||||||1005
1762132800000|2025-11-03 01:20:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|1297
1762133400000|2025-11-03 01:30:00|||||||||220
1762133700000|2025-11-03 01:35:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|101
1762134000000|2025-11-03 01:40:00|||||||||1
1762134600000|2025-11-03 01:50:00|||||||||112
1762134900000|2025-11-03 01:55:00|||||||||13
1762135200000|2025-11-03 02:00:00|||||||||537
1762135500000|2025-11-03 02:05:00|||||||||19
1762136100000|2025-11-03 02:15:00|||||||||4
1762136700000|2025-11-03 02:25:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|351
1762137000000|2025-11-03 02:30:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|1179
1762137300000|2025-11-03 02:35:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|664
1762137600000|2025-11-03 02:40:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|310
1762137900000|2025-11-03 02:45:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|202
1762138200000|2025-11-03 02:50:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|302
1762138800000|2025-11-03 03:00:00|||||||||13
1762139100000|2025-11-03 03:05:00|||||||||1
1762139400000|2025-11-03 03:10:00|||||||||3
1762139700000|2025-11-03 03:15:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|151
1762140000000|2025-11-03 03:20:00|||||||||44
1762140300000|2025-11-03 03:25:00|||||||||110
1762140600000|2025-11-03 03:30:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|473
1762140900000|2025-11-03 03:35:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|427
1762141500000|2025-11-03 03:45:00|||||||||228
1762141800000|2025-11-03 03:50:00|||||||||11
1762142100000|2025-11-03 03:55:00|||||||||49
1762142700000|2025-11-03 04:05:00|||||||||203
1762143000000|2025-11-03 04:10:00|10417.4|10415.4|10417.2|10415.2|10417.4|10415.4|10417.2|10415.2|397
1762143300000|2025-11-03 04:15:00|||||||||7
1762143600000|2025-11-03 04:20:00|||||||||9
1762143900000|2025-11-03 04:25:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|189
1762144200000|2025-11-03 04:30:00|||||||||27
1762144500000|2025-11-03 04:35:00|||||||||340
1762144800000|2025-11-03 04:40:00|||||||||4
1762145100000|2025-11-03 04:45:00|||||||||4
1762145400000|2025-11-03 04:50:00|||||||||2
1762145700000|2025-11-03 04:55:00|||||||||20
1762146000000|2025-11-03 05:00:00|||||||||64
1762146300000|2025-11-03 05:05:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|664
1762146600000|2025-11-03 05:10:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|203
1762146900000|2025-11-03 05:15:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|11
1762147200000|2025-11-03 05:20:00|||||||||296
1762147500000|2025-11-03 05:25:00|||||||||38
1762147800000|2025-11-03 05:30:00|||||||||293
1762148400000|2025-11-03 05:40:00|||||||||222
1762148700000|2025-11-03 05:45:00|||||||||13
1762149000000|2025-11-03 05:50:00|||||||||6
1762149300000|2025-11-03 05:55:00|||||||||59
1762149900000|2025-11-03 06:05:00|||||||||22
1762150200000|2025-11-03 06:10:00|||||||||603
1762150500000|2025-11-03 06:15:00|||||||||1
1762150800000|2025-11-03 06:20:00|||||||||321
1762151100000|2025-11-03 06:25:00|||||||||353
1762151400000|2025-11-03 06:30:00|||||||||1
1762151700000|2025-11-03 06:35:00|||||||||679
1762152000000|2025-11-03 06:40:00|||||||||43
1762152300000|2025-11-03 06:45:00|||||||||50
1762152600000|2025-11-03 06:50:00|||||||||198
1762152900000|2025-11-03 06:55:00|||||||||30
1762153200000|2025-11-03 07:00:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|505
1762153500000|2025-11-03 07:05:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|99
1762153800000|2025-11-03 07:10:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|855
1762154100000|2025-11-03 07:15:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|658
1762154400000|2025-11-03 07:20:00|||||||||106
1762154700000|2025-11-03 07:25:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|381
1762155000000|2025-11-03 07:30:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|612
1762155300000|2025-11-03 07:35:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|1551
1762155600000|2025-11-03 07:40:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|371
1762155900000|2025-11-03 07:45:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|78
1762156200000|2025-11-03 07:50:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|701
1762156500000|2025-11-03 07:55:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|567
1762156800000|2025-11-03 08:00:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|1917
1762157100000|2025-11-03 08:05:00|10418|10416|10418|10416|10418|10416|10418|10416|426
1762157400000|2025-11-03 08:10:00|||||||||111
1762157700000|2025-11-03 08:15:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|553
1762158000000|2025-11-03 08:20:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|1091
1762158300000|2025-11-03 08:25:00|||||||||49
1762158600000|2025-11-03 08:30:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|813
1762158900000|2025-11-03 08:35:00|||||||||284
1762159200000|2025-11-03 08:40:00|||||||||183
1762159500000|2025-11-03 08:45:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|1299
1762159800000|2025-11-03 08:50:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418|10416|218
1762160100000|2025-11-03 08:55:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|561
1762160400000|2025-11-03 09:00:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1098
1762160700000|2025-11-03 09:05:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|338
1762161000000|2025-11-03 09:10:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|442
1762161300000|2025-11-03 09:15:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|724
1762161600000|2025-11-03 09:20:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|111
1762161900000|2025-11-03 09:25:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|561
1762162200000|2025-11-03 09:30:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|555
1762162500000|2025-11-03 09:35:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|168
1762162800000|2025-11-03 09:40:00|||||||||12
1762163100000|2025-11-03 09:45:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|756
1762163400000|2025-11-03 09:50:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|456
1762163700000|2025-11-03 09:55:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|230
1762164000000|2025-11-03 10:00:00|||||||||81
1762164300000|2025-11-03 10:05:00|10418|10416|10418|10416|10418|10416|10418|10416|208
1762164600000|2025-11-03 10:10:00|||||||||463
1762164900000|2025-11-03 10:15:00|||||||||373
1762165200000|2025-11-03 10:20:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|390
1762165500000|2025-11-03 10:25:00|10418|10416|10418|10416|10418|10416|10418|10416|47
1762165800000|2025-11-03 10:30:00|||||||||34
1762166100000|2025-11-03 10:35:00|||||||||74
1762166400000|2025-11-03 10:40:00|||||||||165
1762166700000|2025-11-03 10:45:00|||||||||9
1762167000000|2025-11-03 10:50:00|||||||||11
1762167300000|2025-11-03 10:55:00|||||||||2
1762167600000|2025-11-03 11:00:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|185
1762167900000|2025-11-03 11:05:00|10418|10416|10418|10416|10418|10416|10418|10416|740
1762168200000|2025-11-03 11:10:00|||||||||33
1762168500000|2025-11-03 11:15:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|285
1762168800000|2025-11-03 11:20:00|||||||||5
1762169100000|2025-11-03 11:25:00|||||||||15
1762169400000|2025-11-03 11:30:00|||||||||57
1762169700000|2025-11-03 11:35:00|||||||||61
1762170000000|2025-11-03 11:40:00|||||||||393
1762170300000|2025-11-03 11:45:00|||||||||567
1762170600000|2025-11-03 11:50:00|||||||||361
1762170900000|2025-11-03 11:55:00|||||||||101
1762171200000|2025-11-03 12:00:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|196
1762171500000|2025-11-03 12:05:00|||||||||1002
1762171800000|2025-11-03 12:10:00|||||||||127
1762172100000|2025-11-03 12:15:00|||||||||52
1762172400000|2025-11-03 12:20:00|10418|10416|10418|10416|10418|10416|10418|10416|90
1762172700000|2025-11-03 12:25:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|292
1762173000000|2025-11-03 12:30:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|152
1762173300000|2025-11-03 12:35:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|664
1762173600000|2025-11-03 12:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|679
1762173900000|2025-11-03 12:45:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|794
1762174200000|2025-11-03 12:50:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|578
1762174500000|2025-11-03 12:55:00|10417.2|10415.2|10416.8|10414.8|10417.6|10415.6|10416.4|10414.4|3445
1762174800000|2025-11-03 13:00:00|10416.4|10414.4|10415.6|10413.6|10416.8|10414.8|10415.6|10413.6|3478
1762175100000|2025-11-03 13:05:00|10416|10414|10415.3|10413.3|10416|10414|10414.9|10412.9|1754
1762175400000|2025-11-03 13:10:00|10414.9|10412.9|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|1859
1762175700000|2025-11-03 13:15:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1839
1762176000000|2025-11-03 13:20:00|10415.3|10413.3|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|4188
1762176300000|2025-11-03 13:25:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1177
1762176600000|2025-11-03 13:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|625
1762176900000|2025-11-03 13:35:00|||||||||585
1762177200000|2025-11-03 13:40:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|1868
1762177500000|2025-11-03 13:45:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|892
1762177800000|2025-11-03 13:50:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.3|10411.3|3397
1762178100000|2025-11-03 13:55:00|10413.3|10411.3|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|657
1762178400000|2025-11-03 14:00:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|1861
1762178700000|2025-11-03 14:05:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|893
1762179000000|2025-11-03 14:10:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|919
1762179300000|2025-11-03 14:15:00|||||||||2240
1762179600000|2025-11-03 14:20:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1722
1762179900000|2025-11-03 14:25:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1461
1762180200000|2025-11-03 14:30:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|854
1762180500000|2025-11-03 14:35:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|3336
1762180800000|2025-11-03 14:40:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|1177
1762181100000|2025-11-03 14:45:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|3383
1762181400000|2025-11-03 14:50:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.5|10412.5|2391
1762181700000|2025-11-03 14:55:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|2106
1762182000000|2025-11-03 15:00:00|10417.6|10415.6|10416.4|10414.4|10418.4|10416.4|10416|10414|12834
1762182300000|2025-11-03 15:05:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10415.6|10413.6|8110
1762182600000|2025-11-03 15:10:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10415.6|10413.6|2755
1762182900000|2025-11-03 15:15:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1485
1762183200000|2025-11-03 15:20:00|10416.8|10414.8|10415.6|10413.6|10416.8|10414.8|10415.6|10413.6|2105
1762183500000|2025-11-03 15:25:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|1295
1762183800000|2025-11-03 15:30:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10416|10414|4037
1762184100000|2025-11-03 15:35:00|10416.4|10414.4|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|1554
1762184400000|2025-11-03 15:40:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|2181
1762184700000|2025-11-03 15:45:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|2402
1762185000000|2025-11-03 15:50:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|2550
1762185300000|2025-11-03 15:55:00|||||||||291
1762185600000|2025-11-03 16:00:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|1936
1762185900000|2025-11-03 16:05:00|10414.5|10412.5|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|1979
1762186200000|2025-11-03 16:10:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.3|10411.3|2337
1762186500000|2025-11-03 16:15:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|7634
1762186800000|2025-11-03 16:20:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|1586
1762187100000|2025-11-03 16:25:00|10414.1|10412.1|10413.3|10411.3|10414.1|10412.1|10413.3|10411.3|3713
1762187400000|2025-11-03 16:30:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|2208
1762187700000|2025-11-03 16:35:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1339
1762188000000|2025-11-03 16:40:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|1068
1762188300000|2025-11-03 16:45:00|||||||||457
1762188600000|2025-11-03 16:50:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|1344
1762188900000|2025-11-03 16:55:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|1184
1762189200000|2025-11-03 17:00:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|2383
1762189500000|2025-11-03 17:05:00|||||||||887
1762189800000|2025-11-03 17:10:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|801
1762190100000|2025-11-03 17:15:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|1196
1762190400000|2025-11-03 17:20:00|||||||||868
1762190700000|2025-11-03 17:25:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|2910
1762191000000|2025-11-03 17:30:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1313
1762191300000|2025-11-03 17:35:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|580
1762191600000|2025-11-03 17:40:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|272
1762191900000|2025-11-03 17:45:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|2135
1762192200000|2025-11-03 17:50:00|||||||||74
1762192500000|2025-11-03 17:55:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1440
1762192800000|2025-11-03 18:00:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|996
1762193100000|2025-11-03 18:05:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|303
1762193400000|2025-11-03 18:10:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|418
1762193700000|2025-11-03 18:15:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|416
1762194000000|2025-11-03 18:20:00|||||||||594
1762194300000|2025-11-03 18:25:00|||||||||657
1762194600000|2025-11-03 18:30:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1076
1762194900000|2025-11-03 18:35:00|||||||||142
1762195200000|2025-11-03 18:40:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|953
1762195500000|2025-11-03 18:45:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|403
1762195800000|2025-11-03 18:50:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|310
1762196100000|2025-11-03 18:55:00|||||||||163
1762196400000|2025-11-03 19:00:00|10414.1|10412.1|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|6045
1762196700000|2025-11-03 19:05:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|394
1762197000000|2025-11-03 19:10:00|||||||||250
1762197300000|2025-11-03 19:15:00|||||||||481
1762197600000|2025-11-03 19:20:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|432
1762197900000|2025-11-03 19:25:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|1426
1762198200000|2025-11-03 19:30:00|||||||||667
1762198500000|2025-11-03 19:35:00|10412.5|10410.5|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|993
1762198800000|2025-11-03 19:40:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|883
1762199100000|2025-11-03 19:45:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|889
1762199400000|2025-11-03 19:50:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|1688
1762199700000|2025-11-03 19:55:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|7419
1762200000000|2025-11-03 20:00:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|2144
1762200300000|2025-11-03 20:05:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|758
1762200600000|2025-11-03 20:10:00|||||||||209
1762200900000|2025-11-03 20:15:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|238
1762201200000|2025-11-03 20:20:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1369
1762201500000|2025-11-03 20:25:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|2229
1762201800000|2025-11-03 20:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|2001
1762202100000|2025-11-03 20:35:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1718
1762202400000|2025-11-03 20:40:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|1600
1762202700000|2025-11-03 20:45:00|||||||||239
1762203000000|2025-11-03 20:50:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|2259
1762203300000|2025-11-03 20:55:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|3332
1762203600000|2025-11-03 21:00:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|2930
1762203900000|2025-11-03 21:05:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|1140
1762204200000|2025-11-03 21:10:00|||||||||660
1762204500000|2025-11-03 21:15:00|||||||||715
1762204800000|2025-11-03 21:20:00|||||||||407
1762205100000|2025-11-03 21:25:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|942
1762205400000|2025-11-03 21:30:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|2050
1762205700000|2025-11-03 21:35:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|340
1762206000000|2025-11-03 21:40:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|234
1762206300000|2025-11-03 21:45:00|||||||||652
1762206600000|2025-11-03 21:50:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|773
1762206900000|2025-11-03 21:55:00|||||||||932
1762210800000|2025-11-03 23:00:00|||||||||21
1762211100000|2025-11-03 23:05:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|30
1762211400000|2025-11-03 23:10:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|555
1762211700000|2025-11-03 23:15:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|21
1762212000000|2025-11-03 23:20:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|366
1762212300000|2025-11-03 23:25:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|1157
1762212600000|2025-11-03 23:30:00|||||||||131
1762212900000|2025-11-03 23:35:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|217
1762213200000|2025-11-03 23:40:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|82
1762213500000|2025-11-03 23:45:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|584
1762213800000|2025-11-03 23:50:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|216
1762214100000|2025-11-03 23:55:00|||||||||32
1762214400000|2025-11-04 00:00:00|||||||||38
1762215000000|2025-11-04 00:10:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|824
1762215300000|2025-11-04 00:15:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.9|10411.9|482
1762215600000|2025-11-04 00:20:00|||||||||77
1762215900000|2025-11-04 00:25:00|||||||||88
1762216200000|2025-11-04 00:30:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|93
1762216500000|2025-11-04 00:35:00|||||||||238
1762216800000|2025-11-04 00:40:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|809
1762217100000|2025-11-04 00:45:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|149
1762217400000|2025-11-04 00:50:00|||||||||1
1762217700000|2025-11-04 00:55:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|75
1762218000000|2025-11-04 01:00:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|172
1762218300000|2025-11-04 01:05:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|222
1762218600000|2025-11-04 01:10:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|178
1762218900000|2025-11-04 01:15:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|33
1762219200000|2025-11-04 01:20:00|||||||||343
1762219500000|2025-11-04 01:25:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|1371
1762219800000|2025-11-04 01:30:00|||||||||88
1762220100000|2025-11-04 01:35:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|337
1762220400000|2025-11-04 01:40:00|||||||||124
1762220700000|2025-11-04 01:45:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|278
1762221000000|2025-11-04 01:50:00|||||||||375
1762221300000|2025-11-04 01:55:00|10413.5|10411.5|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|437
1762221600000|2025-11-04 02:00:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|697
1762221900000|2025-11-04 02:05:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|24
1762222200000|2025-11-04 02:10:00|||||||||24
1762222500000|2025-11-04 02:15:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|322
1762222800000|2025-11-04 02:20:00|||||||||178
1762223100000|2025-11-04 02:25:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|213
1762223400000|2025-11-04 02:30:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|37
1762223700000|2025-11-04 02:35:00|||||||||14
1762224000000|2025-11-04 02:40:00|||||||||91
1762224300000|2025-11-04 02:45:00|||||||||37
1762224600000|2025-11-04 02:50:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|112
1762224900000|2025-11-04 02:55:00|||||||||11
1762225200000|2025-11-04 03:00:00|||||||||512
1762225500000|2025-11-04 03:05:00|||||||||50
1762225800000|2025-11-04 03:10:00|||||||||36
1762226100000|2025-11-04 03:15:00|||||||||147
1762226400000|2025-11-04 03:20:00|||||||||301
1762226700000|2025-11-04 03:25:00|||||||||231
1762227000000|2025-11-04 03:30:00|10414.1|10412.1|10414.7|10412.7|10414.9|10412.9|10414.1|10412.1|1069
1762227300000|2025-11-04 03:35:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|231
1762227600000|2025-11-04 03:40:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|40
1762227900000|2025-11-04 03:45:00|||||||||264
1762228200000|2025-11-04 03:50:00|||||||||48
1762228500000|2025-11-04 03:55:00|10414.3|10412.3|10414.1|10412.1|10414.3|10412.3|10414.1|10412.1|363
1762228800000|2025-11-04 04:00:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|93
1762229100000|2025-11-04 04:05:00|||||||||16
1762229700000|2025-11-04 04:15:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|46
1762230000000|2025-11-04 04:20:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|112
1762230300000|2025-11-04 04:25:00|||||||||4
1762230600000|2025-11-04 04:30:00|||||||||5
1762230900000|2025-11-04 04:35:00|||||||||42
1762231200000|2025-11-04 04:40:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|255
1762231800000|2025-11-04 04:50:00|||||||||81
1762232100000|2025-11-04 04:55:00|||||||||22
1762232400000|2025-11-04 05:00:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|141
1762233300000|2025-11-04 05:15:00|||||||||51
1762233600000|2025-11-04 05:20:00|||||||||11
1762233900000|2025-11-04 05:25:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|639
1762234200000|2025-11-04 05:30:00|||||||||7
1762234500000|2025-11-04 05:35:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|433
1762234800000|2025-11-04 05:40:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|332
1762235100000|2025-11-04 05:45:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|782
1762235400000|2025-11-04 05:50:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|468
1762235700000|2025-11-04 05:55:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|222
1762236000000|2025-11-04 06:00:00|||||||||795
1762236300000|2025-11-04 06:05:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|613
1762236600000|2025-11-04 06:10:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|704
1762236900000|2025-11-04 06:15:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1196
1762237200000|2025-11-04 06:20:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|439
1762237500000|2025-11-04 06:25:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|101
1762237800000|2025-11-04 06:30:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|723
1762238100000|2025-11-04 06:35:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|105
1762238400000|2025-11-04 06:40:00|||||||||16
1762238700000|2025-11-04 06:45:00|||||||||158
1762239000000|2025-11-04 06:50:00|10417.4|10415.4|10417.2|10415.2|10417.4|10415.4|10416.8|10414.8|511
1762239300000|2025-11-04 06:55:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|400
1762239600000|2025-11-04 07:00:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|102
1762239900000|2025-11-04 07:05:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|1037
1762240200000|2025-11-04 07:10:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|675
1762240500000|2025-11-04 07:15:00|10417.6|10415.6|10418|10416|10418.4|10416.4|10417.6|10415.6|903
1762240800000|2025-11-04 07:20:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|1095
1762241100000|2025-11-04 07:25:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|523
1762241400000|2025-11-04 07:30:00|||||||||524
1762241700000|2025-11-04 07:35:00|10417.6|10415.6|10417.2|10415.2|10418|10416|10417.2|10415.2|567
1762242000000|2025-11-04 07:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|121
1762242300000|2025-11-04 07:45:00|10418|10416|10418|10416|10418|10416|10418|10416|199
1762242600000|2025-11-04 07:50:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|1809
1762242900000|2025-11-04 07:55:00|||||||||24
1762243200000|2025-11-04 08:00:00|10417.6|10415.6|10418|10416|10418.4|10416.4|10417.6|10415.6|1074
1762243500000|2025-11-04 08:05:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10417.6|10415.6|562
1762243800000|2025-11-04 08:10:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|410
1762244100000|2025-11-04 08:15:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|1325
1762244400000|2025-11-04 08:20:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|669
1762244700000|2025-11-04 08:25:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10418|10416|2102
1762245000000|2025-11-04 08:30:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|1870
1762245300000|2025-11-04 08:35:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|256
1762245600000|2025-11-04 08:40:00|||||||||518
1762245900000|2025-11-04 08:45:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|679
1762246200000|2025-11-04 08:50:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|529
1762246500000|2025-11-04 08:55:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|582
1762246800000|2025-11-04 09:00:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|522
1762247100000|2025-11-04 09:05:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|564
1762247400000|2025-11-04 09:10:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|548
1762247700000|2025-11-04 09:15:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|659
1762248000000|2025-11-04 09:20:00|10418.4|10416.4|10419.2|10417.2|10419.2|10417.2|10418|10416|10847
1762248300000|2025-11-04 09:25:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|1889
1762248600000|2025-11-04 09:30:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1883
1762248900000|2025-11-04 09:35:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|406
1762249200000|2025-11-04 09:40:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|715
1762249500000|2025-11-04 09:45:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|207
1762249800000|2025-11-04 09:50:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1165
1762250100000|2025-11-04 09:55:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|717
1762250400000|2025-11-04 10:00:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1837
1762250700000|2025-11-04 10:05:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|1336
1762251000000|2025-11-04 10:10:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|2525
1762251300000|2025-11-04 10:15:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|1158
1762251600000|2025-11-04 10:20:00|||||||||23
1762251900000|2025-11-04 10:25:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|3263
1762252200000|2025-11-04 10:30:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|835
1762252500000|2025-11-04 10:35:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1724
1762252800000|2025-11-04 10:40:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|762
1762253100000|2025-11-04 10:45:00|10419.4|10417.4|10419.2|10417.2|10419.4|10417.4|10418.8|10416.8|1437
1762253400000|2025-11-04 10:50:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|128
1762253700000|2025-11-04 10:55:00|||||||||159
1762254000000|2025-11-04 11:00:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|921
1762254300000|2025-11-04 11:05:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|309
1762254600000|2025-11-04 11:10:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|183
1762254900000|2025-11-04 11:15:00|||||||||4
1762255200000|2025-11-04 11:20:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|931
1762255500000|2025-11-04 11:25:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|270
1762255800000|2025-11-04 11:30:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|408
1762256100000|2025-11-04 11:35:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|1517
1762256400000|2025-11-04 11:40:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|651
1762256700000|2025-11-04 11:45:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|558
1762257000000|2025-11-04 11:50:00|10419.2|10417.2|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|815
1762257300000|2025-11-04 11:55:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|716
1762257600000|2025-11-04 12:00:00|10418.4|10416.4|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|1985
1762257900000|2025-11-04 12:05:00|||||||||276
1762258200000|2025-11-04 12:10:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|769
1762258500000|2025-11-04 12:15:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|37
1762258800000|2025-11-04 12:20:00|||||||||233
1762259100000|2025-11-04 12:25:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|1034
1762259400000|2025-11-04 12:30:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|381
1762259700000|2025-11-04 12:35:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|1240
1762260000000|2025-11-04 12:40:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|237
1762260300000|2025-11-04 12:45:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|1639
1762260600000|2025-11-04 12:50:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|795
1762260900000|2025-11-04 12:55:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1234
1762261200000|2025-11-04 13:00:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|503
1762261500000|2025-11-04 13:05:00|10418.8|10416.8|10418|10416|10418.8|10416.8|10418|10416|1893
1762261800000|2025-11-04 13:10:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|2615
1762262100000|2025-11-04 13:15:00|||||||||668
1762262400000|2025-11-04 13:20:00|10418|10416|10418|10416|10418.4|10416.4|10417.6|10415.6|3709
1762262700000|2025-11-04 13:25:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|1397
1762263000000|2025-11-04 13:30:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10418|10416|5425
1762263300000|2025-11-04 13:35:00|10418.8|10416.8|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|3430
1762263600000|2025-11-04 13:40:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|902
1762263900000|2025-11-04 13:45:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|2220
1762264200000|2025-11-04 13:50:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|873
1762264500000|2025-11-04 13:55:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|3817
1762264800000|2025-11-04 14:00:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|3164
1762265100000|2025-11-04 14:05:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|2218
1762265400000|2025-11-04 14:10:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|1557
1762265700000|2025-11-04 14:15:00|10418.4|10416.4|10417.6|10415.6|10418.8|10416.8|10417.6|10415.6|1280
1762266000000|2025-11-04 14:20:00|10418|10416|10418|10416|10418.4|10416.4|10417.6|10415.6|1472
1762266300000|2025-11-04 14:25:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|2150
1762266600000|2025-11-04 14:30:00|10417.6|10415.6|10418.8|10416.8|10418.8|10416.8|10417.6|10415.6|2107
1762266900000|2025-11-04 14:35:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|6208
1762267200000|2025-11-04 14:40:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|3515
1762267500000|2025-11-04 14:45:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|4156
1762267800000|2025-11-04 14:50:00|10419.2|10417.2|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|810
1762268100000|2025-11-04 14:55:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|760
1762268400000|2025-11-04 15:00:00|10418|10416|10418|10416|10418.4|10416.4|10417.6|10415.6|3489
1762268700000|2025-11-04 15:05:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|3985
1762269000000|2025-11-04 15:10:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|1705
1762269300000|2025-11-04 15:15:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|1645
1762269600000|2025-11-04 15:20:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|1017
1762269900000|2025-11-04 15:25:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2198
1762270200000|2025-11-04 15:30:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2088
1762270500000|2025-11-04 15:35:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|2315
1762270800000|2025-11-04 15:40:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|643
1762271100000|2025-11-04 15:45:00|10419.2|10417.2|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|648
1762271400000|2025-11-04 15:50:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1580
1762271700000|2025-11-04 15:55:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|519
1762272000000|2025-11-04 16:00:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2708
1762272300000|2025-11-04 16:05:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|578
1762272600000|2025-11-04 16:10:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|1430
1762272900000|2025-11-04 16:15:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|1148
1762273200000|2025-11-04 16:20:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|594
1762273500000|2025-11-04 16:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|514
1762273800000|2025-11-04 16:30:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|652
1762274100000|2025-11-04 16:35:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|551
1762274400000|2025-11-04 16:40:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|907
1762274700000|2025-11-04 16:45:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|666
1762275000000|2025-11-04 16:50:00|10418|10416|10418|10416|10418|10416|10418|10416|237
1762275300000|2025-11-04 16:55:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|1143
1762275600000|2025-11-04 17:00:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|180
1762275900000|2025-11-04 17:05:00|||||||||1061
1762276200000|2025-11-04 17:10:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|648
1762276500000|2025-11-04 17:15:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|2997
1762276800000|2025-11-04 17:20:00|10418|10416|10418|10416|10418|10416|10418|10416|1385
1762277100000|2025-11-04 17:25:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|1658
1762277400000|2025-11-04 17:30:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|883
1762277700000|2025-11-04 17:35:00|||||||||862
1762278000000|2025-11-04 17:40:00|10418|10416|10418|10416|10418|10416|10418|10416|717
1762278300000|2025-11-04 17:45:00|||||||||197
1762278600000|2025-11-04 17:50:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|1067
1762278900000|2025-11-04 17:55:00|||||||||195
1762279200000|2025-11-04 18:00:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|3534
1762279500000|2025-11-04 18:05:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|1140
1762279800000|2025-11-04 18:10:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|625
1762280100000|2025-11-04 18:15:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|1032
1762280400000|2025-11-04 18:20:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|5576
1762280700000|2025-11-04 18:25:00|||||||||333
1762281000000|2025-11-04 18:30:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10418|10416|1461
1762281300000|2025-11-04 18:35:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|574
1762281600000|2025-11-04 18:40:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1466
1762281900000|2025-11-04 18:45:00|||||||||62
1762282200000|2025-11-04 18:50:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|2163
1762282500000|2025-11-04 18:55:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|648
1762282800000|2025-11-04 19:00:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|1345
1762283100000|2025-11-04 19:05:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|550
1762283400000|2025-11-04 19:10:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1898
1762283700000|2025-11-04 19:15:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|251
1762284000000|2025-11-04 19:20:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|740
1762284300000|2025-11-04 19:25:00|||||||||566
1762284600000|2025-11-04 19:30:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|1976
1762284900000|2025-11-04 19:35:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|1124
1762285200000|2025-11-04 19:40:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|343
1762285500000|2025-11-04 19:45:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|1113
1762285800000|2025-11-04 19:50:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|1488
1762286100000|2025-11-04 19:55:00|10418.4|10416.4|10418|10416|10418.8|10416.8|10417.6|10415.6|3734
1762286400000|2025-11-04 20:00:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|2494
1762286700000|2025-11-04 20:05:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|2311
1762287000000|2025-11-04 20:10:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|631
1762287300000|2025-11-04 20:15:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|1893
1762287600000|2025-11-04 20:20:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|1461
1762287900000|2025-11-04 20:25:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|3326
1762288200000|2025-11-04 20:30:00|||||||||306
1762288500000|2025-11-04 20:35:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1416
1762288800000|2025-11-04 20:40:00|||||||||1796
1762289100000|2025-11-04 20:45:00|||||||||1210
1762289400000|2025-11-04 20:50:00|||||||||437
1762289700000|2025-11-04 20:55:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|2665
1762290000000|2025-11-04 21:00:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|698
1762290300000|2025-11-04 21:05:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|3151
1762290600000|2025-11-04 21:10:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|1868
1762290900000|2025-11-04 21:15:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|481
1762291200000|2025-11-04 21:20:00|||||||||568
1762291500000|2025-11-04 21:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|857
1762291800000|2025-11-04 21:30:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1585
1762292100000|2025-11-04 21:35:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|797
1762292400000|2025-11-04 21:40:00|||||||||697
1762292700000|2025-11-04 21:45:00|||||||||1596
1762293000000|2025-11-04 21:50:00|||||||||664
1762293300000|2025-11-04 21:55:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|1134
1762297200000|2025-11-04 23:00:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|87
1762297500000|2025-11-04 23:05:00|||||||||10
1762297800000|2025-11-04 23:10:00|||||||||12
1762298100000|2025-11-04 23:15:00|||||||||23
1762298700000|2025-11-04 23:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|151
1762299000000|2025-11-04 23:30:00|||||||||1
1762299300000|2025-11-04 23:35:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10419|10417|109
1762299600000|2025-11-04 23:40:00|10419|10417|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|112
1762300200000|2025-11-04 23:50:00|||||||||18
1762300500000|2025-11-04 23:55:00|||||||||400
1762300800000|2025-11-05 00:00:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|19
1762301100000|2025-11-05 00:05:00|||||||||261
1762301400000|2025-11-05 00:10:00|||||||||862
1762301700000|2025-11-05 00:15:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|649
1762302000000|2025-11-05 00:20:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|39
1762302300000|2025-11-05 00:25:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|375
1762302600000|2025-11-05 00:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1773
1762302900000|2025-11-05 00:35:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|966
1762303200000|2025-11-05 00:40:00|10421.3|10419.3|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|544
1762303500000|2025-11-05 00:45:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|220
1762303800000|2025-11-05 00:50:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|561
1762304100000|2025-11-05 00:55:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|135
1762304400000|2025-11-05 01:00:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|596
1762304700000|2025-11-05 01:05:00|10422.1|10420.1|10422.7|10420.7|10423.1|10421.1|10422.1|10420.1|1216
1762305000000|2025-11-05 01:10:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|1970
1762305300000|2025-11-05 01:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|404
1762305600000|2025-11-05 01:20:00|10423.1|10421.1|10423.5|10421.5|10423.9|10421.9|10422.7|10420.7|1036
1762305900000|2025-11-05 01:25:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|2817
1762306200000|2025-11-05 01:30:00|||||||||1471
1762306500000|2025-11-05 01:35:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|1023
1762306800000|2025-11-05 01:40:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|2513
1762307100000|2025-11-05 01:45:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|1373
1762307400000|2025-11-05 01:50:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|423
1762307700000|2025-11-05 01:55:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|433
1762308000000|2025-11-05 02:00:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|951
1762308300000|2025-11-05 02:05:00|||||||||427
1762308600000|2025-11-05 02:10:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|215
1762308900000|2025-11-05 02:15:00|||||||||285
1762309200000|2025-11-05 02:20:00|10423.3|10421.3|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|411
1762309500000|2025-11-05 02:25:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|585
1762309800000|2025-11-05 02:30:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|367
1762310100000|2025-11-05 02:35:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|717
1762310400000|2025-11-05 02:40:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|966
1762310700000|2025-11-05 02:45:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|679
1762311000000|2025-11-05 02:50:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|802
1762311600000|2025-11-05 03:00:00|||||||||305
1762312200000|2025-11-05 03:10:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1987
1762312500000|2025-11-05 03:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|222
1762312800000|2025-11-05 03:20:00|||||||||235
1762313100000|2025-11-05 03:25:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|430
1762313400000|2025-11-05 03:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|271
1762313700000|2025-11-05 03:35:00|||||||||230
1762314000000|2025-11-05 03:40:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|79
1762314300000|2025-11-05 03:45:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|571
1762314600000|2025-11-05 03:50:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|773
1762314900000|2025-11-05 03:55:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|418
1762315200000|2025-11-05 04:00:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|133
1762315500000|2025-11-05 04:05:00|||||||||3
1762315800000|2025-11-05 04:10:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|275
1762316100000|2025-11-05 04:15:00|||||||||33
1762316400000|2025-11-05 04:20:00|||||||||6
1762316700000|2025-11-05 04:25:00|||||||||2
1762317300000|2025-11-05 04:35:00|||||||||11
1762317600000|2025-11-05 04:40:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|413
1762317900000|2025-11-05 04:45:00|||||||||14
1762318200000|2025-11-05 04:50:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|286
1762318500000|2025-11-05 04:55:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|981
1762318800000|2025-11-05 05:00:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|81
1762319100000|2025-11-05 05:05:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|33
1762319400000|2025-11-05 05:10:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|259
1762319700000|2025-11-05 05:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|449
1762320000000|2025-11-05 05:20:00|||||||||37
1762320300000|2025-11-05 05:25:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|93
1762320600000|2025-11-05 05:30:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|126
1762320900000|2025-11-05 05:35:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|46
1762321200000|2025-11-05 05:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|1169
1762321500000|2025-11-05 05:45:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|574
1762321800000|2025-11-05 05:50:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|214
1762322100000|2025-11-05 05:55:00|||||||||9
1762322400000|2025-11-05 06:00:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|356
1762322700000|2025-11-05 06:05:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|410
1762323000000|2025-11-05 06:10:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|30
1762323300000|2025-11-05 06:15:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|286
1762323600000|2025-11-05 06:20:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|510
1762323900000|2025-11-05 06:25:00|||||||||26
1762324200000|2025-11-05 06:30:00|||||||||62
1762324500000|2025-11-05 06:35:00|||||||||585
1762324800000|2025-11-05 06:40:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|130
1762325100000|2025-11-05 06:45:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|187
1762325400000|2025-11-05 06:50:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|317
1762325700000|2025-11-05 06:55:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|96
1762326000000|2025-11-05 07:00:00|||||||||453
1762326300000|2025-11-05 07:05:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|934
1762326600000|2025-11-05 07:10:00|||||||||268
1762326900000|2025-11-05 07:15:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1147
1762327200000|2025-11-05 07:20:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|531
1762327500000|2025-11-05 07:25:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|120
1762327800000|2025-11-05 07:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|941
1762328100000|2025-11-05 07:35:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|592
1762328400000|2025-11-05 07:40:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|730
1762328700000|2025-11-05 07:45:00|||||||||356
1762329000000|2025-11-05 07:50:00|||||||||1
1762329300000|2025-11-05 07:55:00|||||||||29
1762329600000|2025-11-05 08:00:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1769
1762329900000|2025-11-05 08:05:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|742
1762330200000|2025-11-05 08:10:00|10421.9|10419.9|10421.7|10419.7|10421.9|10419.9|10421.5|10419.5|1550
1762330500000|2025-11-05 08:15:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|169
1762330800000|2025-11-05 08:20:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|297
1762331100000|2025-11-05 08:25:00|||||||||84
1762331400000|2025-11-05 08:30:00|||||||||461
1762331700000|2025-11-05 08:35:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|220
1762332000000|2025-11-05 08:40:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|183
1762332300000|2025-11-05 08:45:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1084
1762332600000|2025-11-05 08:50:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|78
1762332900000|2025-11-05 08:55:00|||||||||128
1762333200000|2025-11-05 09:00:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1121
1762333500000|2025-11-05 09:05:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|958
1762333800000|2025-11-05 09:10:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|616
1762334100000|2025-11-05 09:15:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|465
1762334400000|2025-11-05 09:20:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|27
1762334700000|2025-11-05 09:25:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|961
1762335000000|2025-11-05 09:30:00|||||||||71
1762335300000|2025-11-05 09:35:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|547
1762335600000|2025-11-05 09:40:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|161
1762335900000|2025-11-05 09:45:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|175
1762336200000|2025-11-05 09:50:00|||||||||132
1762336500000|2025-11-05 09:55:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|761
1762336800000|2025-11-05 10:00:00|10419.9|10417.9|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|1541
1762337100000|2025-11-05 10:05:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|964
1762337400000|2025-11-05 10:10:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|322
1762337700000|2025-11-05 10:15:00|||||||||191
1762338000000|2025-11-05 10:20:00|||||||||280
1762338300000|2025-11-05 10:25:00|||||||||226
1762338600000|2025-11-05 10:30:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1877
1762338900000|2025-11-05 10:35:00|||||||||75
1762339200000|2025-11-05 10:40:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|599
1762339500000|2025-11-05 10:45:00|||||||||100
1762339800000|2025-11-05 10:50:00|||||||||523
1762340100000|2025-11-05 10:55:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1086
1762340400000|2025-11-05 11:00:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|93
1762340700000|2025-11-05 11:05:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1089
1762341000000|2025-11-05 11:10:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|999
1762341300000|2025-11-05 11:15:00|10420.1|10418.1|10420.3|10418.3|10420.3|10418.3|10420.1|10418.1|107
1762341600000|2025-11-05 11:20:00|||||||||18
1762341900000|2025-11-05 11:25:00|||||||||56
1762342200000|2025-11-05 11:30:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|956
1762342500000|2025-11-05 11:35:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|221
1762342800000|2025-11-05 11:40:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|48
1762343100000|2025-11-05 11:45:00|||||||||101
1762343400000|2025-11-05 11:50:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|933
1762343700000|2025-11-05 11:55:00|||||||||16
1762344000000|2025-11-05 12:00:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|278
1762344300000|2025-11-05 12:05:00|10421.1|10419.1|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|1584
1762344600000|2025-11-05 12:10:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1305
1762344900000|2025-11-05 12:15:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|644
1762345200000|2025-11-05 12:20:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|387
1762345500000|2025-11-05 12:25:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|797
1762345800000|2025-11-05 12:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|230
1762346100000|2025-11-05 12:35:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|436
1762346400000|2025-11-05 12:40:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1405
1762346700000|2025-11-05 12:45:00|||||||||811
1762347000000|2025-11-05 12:50:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|778
1762347300000|2025-11-05 12:55:00|10419.8|10417.8|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|252
1762347600000|2025-11-05 13:00:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|2625
1762347900000|2025-11-05 13:05:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|2115
1762348200000|2025-11-05 13:10:00|10419.6|10417.6|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|4584
1762348500000|2025-11-05 13:15:00|10419.6|10417.6|10417.6|10415.6|10419.6|10417.6|10416.8|10414.8|9459
1762348800000|2025-11-05 13:20:00|10417.2|10415.2|10418.4|10416.4|10418.4|10416.4|10417.2|10415.2|5067
1762349100000|2025-11-05 13:25:00|10418|10416|10418|10416|10418.2|10416.2|10417.6|10415.6|1363
1762349400000|2025-11-05 13:30:00|10417.6|10415.6|10416.4|10414.4|10417.6|10415.6|10416|10414|4011
1762349700000|2025-11-05 13:35:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|1615
1762350000000|2025-11-05 13:40:00|10416|10414|10416|10414|10416.4|10414.4|10415.6|10413.6|3933
1762350300000|2025-11-05 13:45:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|2658
1762350600000|2025-11-05 13:50:00|10416.8|10414.8|10416|10414|10416.8|10414.8|10416|10414|2749
1762350900000|2025-11-05 13:55:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|2634
1762351200000|2025-11-05 14:00:00|10416|10414|10415.3|10413.3|10416|10414|10414.9|10412.9|5000
1762351500000|2025-11-05 14:05:00|10415.6|10413.6|10416|10414|10416|10414|10415.3|10413.3|3162
1762351800000|2025-11-05 14:10:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|547
1762352100000|2025-11-05 14:15:00|10416.4|10414.4|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|5691
1762352400000|2025-11-05 14:20:00|||||||||6564
1762352700000|2025-11-05 14:25:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|1218
1762353000000|2025-11-05 14:30:00|10416|10414|10416|10414|10416|10414|10415.3|10413.3|3402
1762353300000|2025-11-05 14:35:00|10416.4|10414.4|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|1676
1762353600000|2025-11-05 14:40:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|2000
1762353900000|2025-11-05 14:45:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|2461
1762354200000|2025-11-05 14:50:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|3144
1762354500000|2025-11-05 14:55:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|3552
1762354800000|2025-11-05 15:00:00|10414.7|10412.7|10411|10409|10414.7|10412.7|10409.4|10407.4|14719
1762355100000|2025-11-05 15:05:00|10410.6|10408.6|10409.8|10407.8|10411|10409|10409|10407|12484
1762355400000|2025-11-05 15:10:00|10410.2|10408.2|10411.4|10409.4|10411.7|10409.7|10409.4|10407.4|4732
1762355700000|2025-11-05 15:15:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|3578
1762356000000|2025-11-05 15:20:00|10411|10409|10410.6|10408.6|10411.4|10409.4|10410.6|10408.6|6557
1762356300000|2025-11-05 15:25:00|10411|10409|10410.6|10408.6|10411|10409|10410.6|10408.6|5376
1762356600000|2025-11-05 15:30:00|10411|10409|10410.6|10408.6|10411.4|10409.4|10410.2|10408.2|4646
1762356900000|2025-11-05 15:35:00|10411|10409|10409.8|10407.8|10411|10409|10409.8|10407.8|4363
1762357200000|2025-11-05 15:40:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.4|10407.4|3428
1762357500000|2025-11-05 15:45:00|10409.4|10407.4|10410.2|10408.2|10410.2|10408.2|10409.4|10407.4|1879
1762357800000|2025-11-05 15:50:00|10410.4|10408.4|10410.2|10408.2|10411|10409|10410.2|10408.2|4242
1762358100000|2025-11-05 15:55:00|10410|10408|10409.4|10407.4|10410.2|10408.2|10409.4|10407.4|2643
1762358400000|2025-11-05 16:00:00|10409.8|10407.8|10408.2|10406.2|10409.8|10407.8|10408.2|10406.2|6299
1762358700000|2025-11-05 16:05:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.4|10405.4|4562
1762359000000|2025-11-05 16:10:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|2488
1762359300000|2025-11-05 16:15:00|10408.2|10406.2|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|3225
1762359600000|2025-11-05 16:20:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|2375
1762359900000|2025-11-05 16:25:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10408.6|10406.6|986
1762360200000|2025-11-05 16:30:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|1129
1762360500000|2025-11-05 16:35:00|10409|10407|10408.6|10406.6|10409|10407|10408.2|10406.2|2753
1762360800000|2025-11-05 16:40:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|1462
1762361100000|2025-11-05 16:45:00|10407.8|10405.8|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|1575
1762361400000|2025-11-05 16:50:00|10408.6|10406.6|10409|10407|10409|10407|10408.6|10406.6|2041
1762361700000|2025-11-05 16:55:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409|10407|2882
1762362000000|2025-11-05 17:00:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|2441
1762362300000|2025-11-05 17:05:00|||||||||1578
1762362600000|2025-11-05 17:10:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|1544
1762362900000|2025-11-05 17:15:00|10409.8|10407.8|10409|10407|10409.8|10407.8|10409|10407|1271
1762363200000|2025-11-05 17:20:00|10408.6|10406.6|10409|10407|10409|10407|10408.6|10406.6|4602
1762363500000|2025-11-05 17:25:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409|10407|4741
1762363800000|2025-11-05 17:30:00|10409|10407|10409|10407|10409|10407|10409|10407|453
1762364100000|2025-11-05 17:35:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10409|10407|3114
1762364400000|2025-11-05 17:40:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409|10407|1287
1762364700000|2025-11-05 17:45:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|1830
1762365000000|2025-11-05 17:50:00|10409|10407|10409.8|10407.8|10409.8|10407.8|10409|10407|2731
1762365300000|2025-11-05 17:55:00|||||||||1053
1762365600000|2025-11-05 18:00:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|900
1762365900000|2025-11-05 18:05:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|1844
1762366200000|2025-11-05 18:10:00|10409.8|10407.8|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|1365
1762366500000|2025-11-05 18:15:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|3296
1762366800000|2025-11-05 18:20:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|1250
1762367100000|2025-11-05 18:25:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409|10407|1369
1762367400000|2025-11-05 18:30:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|700
1762367700000|2025-11-05 18:35:00|||||||||136
1762368000000|2025-11-05 18:40:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|953
1762368300000|2025-11-05 18:45:00|||||||||2143
1762368600000|2025-11-05 18:50:00|10409|10407|10409|10407|10409|10407|10408.6|10406.6|1523
1762368900000|2025-11-05 18:55:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|3901
1762369200000|2025-11-05 19:00:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|5654
1762369500000|2025-11-05 19:05:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|1368
1762369800000|2025-11-05 19:10:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|3083
1762370100000|2025-11-05 19:15:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|1399
1762370400000|2025-11-05 19:20:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|300
1762370700000|2025-11-05 19:25:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|579
1762371000000|2025-11-05 19:30:00|||||||||473
1762371300000|2025-11-05 19:35:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|764
1762371600000|2025-11-05 19:40:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|1201
1762371900000|2025-11-05 19:45:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|2450
1762372200000|2025-11-05 19:50:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|674
1762372500000|2025-11-05 19:55:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|1711
1762372800000|2025-11-05 20:00:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|2375
1762373100000|2025-11-05 20:05:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10408|10406|513
1762373400000|2025-11-05 20:10:00|||||||||269
1762373700000|2025-11-05 20:15:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|516
1762374000000|2025-11-05 20:20:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|1427
1762374300000|2025-11-05 20:25:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|6835
1762374600000|2025-11-05 20:30:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|1983
1762374900000|2025-11-05 20:35:00|||||||||2285
1762375200000|2025-11-05 20:40:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|1015
1762375500000|2025-11-05 20:45:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|1025
1762375800000|2025-11-05 20:50:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|1196
1762376100000|2025-11-05 20:55:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|2626
1762376400000|2025-11-05 21:00:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|816
1762376700000|2025-11-05 21:05:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|1095
1762377000000|2025-11-05 21:10:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|643
1762377300000|2025-11-05 21:15:00|||||||||759
1762377600000|2025-11-05 21:20:00|||||||||14
1762377900000|2025-11-05 21:25:00|||||||||163
1762378200000|2025-11-05 21:30:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|1106
1762378500000|2025-11-05 21:35:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1093
1762378800000|2025-11-05 21:40:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1802
1762379100000|2025-11-05 21:45:00|||||||||1288
1762379400000|2025-11-05 21:50:00|||||||||749
1762379700000|2025-11-05 21:55:00|10408|10406|10408|10406|10408.2|10406.2|10407.8|10405.8|1427
1762383600000|2025-11-05 23:00:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|241
1762383900000|2025-11-05 23:05:00|||||||||1
1762384200000|2025-11-05 23:10:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|232
1762384500000|2025-11-05 23:15:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|184
1762384800000|2025-11-05 23:20:00|||||||||4
1762385400000|2025-11-05 23:30:00|||||||||217
1762386000000|2025-11-05 23:40:00|||||||||390
1762386300000|2025-11-05 23:45:00|10409|10407|10409|10407|10409|10407|10408.6|10406.6|551
1762386600000|2025-11-05 23:50:00|10408.6|10406.6|10409|10407|10409|10407|10408.6|10406.6|669
1762386900000|2025-11-05 23:55:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409|10407|178
1762387200000|2025-11-06 00:00:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|340
1762387500000|2025-11-06 00:05:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10409|10407|149
1762387800000|2025-11-06 00:10:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|452
1762388100000|2025-11-06 00:15:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|381
1762388400000|2025-11-06 00:20:00|||||||||922
1762388700000|2025-11-06 00:25:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|791
1762389000000|2025-11-06 00:30:00|10410|10408|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|540
1762389300000|2025-11-06 00:35:00|10410|10408|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|159
1762389600000|2025-11-06 00:40:00|||||||||456
1762389900000|2025-11-06 00:45:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|811
1762390200000|2025-11-06 00:50:00|||||||||486
1762390500000|2025-11-06 00:55:00|||||||||830
1762390800000|2025-11-06 01:00:00|10411|10409|10410.2|10408.2|10411|10409|10410.2|10408.2|5983
1762391100000|2025-11-06 01:05:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.6|10408.6|819
1762391400000|2025-11-06 01:10:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|513
1762391700000|2025-11-06 01:15:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|255
1762392000000|2025-11-06 01:20:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|436
1762392300000|2025-11-06 01:25:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|561
1762392600000|2025-11-06 01:30:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|852
1762392900000|2025-11-06 01:35:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|327
1762393200000|2025-11-06 01:40:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|2060
1762393500000|2025-11-06 01:45:00|||||||||119
1762393800000|2025-11-06 01:50:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|760
1762394100000|2025-11-06 01:55:00|||||||||626
1762394400000|2025-11-06 02:00:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|705
1762394700000|2025-11-06 02:05:00|10410.2|10408.2|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|388
1762395000000|2025-11-06 02:10:00|||||||||11
1762395300000|2025-11-06 02:15:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|822
1762395600000|2025-11-06 02:20:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|208
1762395900000|2025-11-06 02:25:00|||||||||236
1762396200000|2025-11-06 02:30:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|1271
1762396500000|2025-11-06 02:35:00|||||||||123
1762396800000|2025-11-06 02:40:00|||||||||209
1762397100000|2025-11-06 02:45:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|191
1762397400000|2025-11-06 02:50:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|59
1762398000000|2025-11-06 03:00:00|||||||||25
1762398300000|2025-11-06 03:05:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|369
1762398600000|2025-11-06 03:10:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|89
1762398900000|2025-11-06 03:15:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|132
1762399200000|2025-11-06 03:20:00|10410|10408|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|32
1762399500000|2025-11-06 03:25:00|||||||||5
1762399800000|2025-11-06 03:30:00|||||||||56
1762400100000|2025-11-06 03:35:00|||||||||21
1762400400000|2025-11-06 03:40:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|286
1762401000000|2025-11-06 03:50:00|10410|10408|10409.8|10407.8|10410|10408|10409.8|10407.8|85
1762401300000|2025-11-06 03:55:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|68
1762401600000|2025-11-06 04:00:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|447
1762401900000|2025-11-06 04:05:00|10410|10408|10409.8|10407.8|10410|10408|10409.8|10407.8|663
1762402200000|2025-11-06 04:10:00|||||||||13
1762402500000|2025-11-06 04:15:00|||||||||324
1762402800000|2025-11-06 04:20:00|||||||||4
1762403100000|2025-11-06 04:25:00|||||||||27
1762403400000|2025-11-06 04:30:00|||||||||10
1762403700000|2025-11-06 04:35:00|||||||||5
1762404000000|2025-11-06 04:40:00|||||||||6
1762404300000|2025-11-06 04:45:00|10409.6|10407.6|10409.4|10407.4|10409.6|10407.6|10409.4|10407.4|3222
1762404600000|2025-11-06 04:50:00|||||||||44
1762404900000|2025-11-06 04:55:00|||||||||3
1762405200000|2025-11-06 05:00:00|10409|10407|10409|10407|10409|10407|10409|10407|845
1762405500000|2025-11-06 05:05:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10409|10407|695
1762405800000|2025-11-06 05:10:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10409|10407|357
1762406100000|2025-11-06 05:15:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|1141
1762406400000|2025-11-06 05:20:00|||||||||110
1762406700000|2025-11-06 05:25:00|||||||||151
1762407000000|2025-11-06 05:30:00|10409.4|10407.4|10409.6|10407.6|10409.8|10407.8|10409.4|10407.4|1545
1762407300000|2025-11-06 05:35:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.6|10407.6|724
1762407600000|2025-11-06 05:40:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|538
1762407900000|2025-11-06 05:45:00|||||||||533
1762408200000|2025-11-06 05:50:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410|10408|1406
1762408500000|2025-11-06 05:55:00|||||||||393
1762408800000|2025-11-06 06:00:00|10409.8|10407.8|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|225
1762409100000|2025-11-06 06:05:00|||||||||9
1762409400000|2025-11-06 06:10:00|||||||||241
1762409700000|2025-11-06 06:15:00|10410|10408|10409.8|10407.8|10410|10408|10409.8|10407.8|649
1762410300000|2025-11-06 06:25:00|10410|10408|10409.8|10407.8|10410|10408|10409.8|10407.8|17
1762410600000|2025-11-06 06:30:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|769
1762410900000|2025-11-06 06:35:00|||||||||12
1762411500000|2025-11-06 06:45:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|1513
1762411800000|2025-11-06 06:50:00|||||||||272
1762412100000|2025-11-06 06:55:00|||||||||316
1762412400000|2025-11-06 07:00:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|1044
1762412700000|2025-11-06 07:05:00|||||||||144
1762413000000|2025-11-06 07:10:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|147
1762413300000|2025-11-06 07:15:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|638
1762413600000|2025-11-06 07:20:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|292
1762413900000|2025-11-06 07:25:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|156
1762414200000|2025-11-06 07:30:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|1583
1762414500000|2025-11-06 07:35:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|462
1762414800000|2025-11-06 07:40:00|10409.4|10407.4|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|399
1762415100000|2025-11-06 07:45:00|10409|10407|10409|10407|10409|10407|10408.6|10406.6|691
1762415400000|2025-11-06 07:50:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|330
1762415700000|2025-11-06 07:55:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|349
1762416000000|2025-11-06 08:00:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|1058
1762416300000|2025-11-06 08:05:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|783
1762416600000|2025-11-06 08:10:00|10409.8|10407.8|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|1638
1762416900000|2025-11-06 08:15:00|||||||||100
1762417200000|2025-11-06 08:20:00|10409.4|10407.4|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|86
1762417500000|2025-11-06 08:25:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|452
1762417800000|2025-11-06 08:30:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|1208
1762418100000|2025-11-06 08:35:00|10410|10408|10410.2|10408.2|10410.2|10408.2|10409.8|10407.8|845
1762418400000|2025-11-06 08:40:00|10410.6|10408.6|10410.2|10408.2|10410.6|10408.6|10410.2|10408.2|2419
1762418700000|2025-11-06 08:45:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|1206
1762419000000|2025-11-06 08:50:00|10411|10409|10411.7|10409.7|10412.1|10410.1|10410.6|10408.6|5618
1762419300000|2025-11-06 08:55:00|10412.1|10410.1|10412.9|10410.9|10413.7|10411.7|10411.7|10409.7|7457
1762419600000|2025-11-06 09:00:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10411.7|10409.7|1606
1762419900000|2025-11-06 09:05:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|2270
1762420200000|2025-11-06 09:10:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|1216
1762420500000|2025-11-06 09:15:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|271
1762420800000|2025-11-06 09:20:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|927
1762421100000|2025-11-06 09:25:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|468
1762421400000|2025-11-06 09:30:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|331
1762421700000|2025-11-06 09:35:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|312
1762422000000|2025-11-06 09:40:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|465
1762422300000|2025-11-06 09:45:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|543
1762422600000|2025-11-06 09:50:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|426
1762422900000|2025-11-06 09:55:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|359
1762423200000|2025-11-06 10:00:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|261
1762423500000|2025-11-06 10:05:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|2195
1762423800000|2025-11-06 10:10:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|3523
1762424100000|2025-11-06 10:15:00|||||||||1257
1762424400000|2025-11-06 10:20:00|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|10411.7|10409.7|387
1762424700000|2025-11-06 10:25:00|||||||||166
1762425000000|2025-11-06 10:30:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|408
1762425300000|2025-11-06 10:35:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|5375
1762425600000|2025-11-06 10:40:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|1492
1762425900000|2025-11-06 10:45:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|420
1762426200000|2025-11-06 10:50:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|4173
1762426500000|2025-11-06 10:55:00|||||||||235
1762426800000|2025-11-06 11:00:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|550
1762427100000|2025-11-06 11:05:00|||||||||125
1762427400000|2025-11-06 11:10:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1331
1762427700000|2025-11-06 11:15:00|||||||||40
1762428000000|2025-11-06 11:20:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|829
1762428600000|2025-11-06 11:30:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|485
1762428900000|2025-11-06 11:35:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|503
1762429200000|2025-11-06 11:40:00|||||||||360
1762429500000|2025-11-06 11:45:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|244
1762429800000|2025-11-06 11:50:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|152
1762430100000|2025-11-06 11:55:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|717
1762430400000|2025-11-06 12:00:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10412.1|10410.1|896
1762430700000|2025-11-06 12:05:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|3586
1762431000000|2025-11-06 12:10:00|10412.9|10410.9|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|1699
1762431300000|2025-11-06 12:15:00|10412.9|10410.9|10412.5|10410.5|10413.3|10411.3|10412.1|10410.1|3279
1762431600000|2025-11-06 12:20:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|941
1762431900000|2025-11-06 12:25:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|1161
1762432200000|2025-11-06 12:30:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|397
1762432500000|2025-11-06 12:35:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|1100
1762432800000|2025-11-06 12:40:00|||||||||1209
1762433100000|2025-11-06 12:45:00|||||||||668
1762433400000|2025-11-06 12:50:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|2771
1762433700000|2025-11-06 12:55:00|10412.5|10410.5|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|1713
1762434000000|2025-11-06 13:00:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|2058
1762434300000|2025-11-06 13:05:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1790
1762434600000|2025-11-06 13:10:00|10412.9|10410.9|10413.7|10411.7|10413.7|10411.7|10412.9|10410.9|4063
1762434900000|2025-11-06 13:15:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1692
1762435200000|2025-11-06 13:20:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|1767
1762435500000|2025-11-06 13:25:00|10413.7|10411.7|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|5221
1762435800000|2025-11-06 13:30:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.5|10412.5|10617
1762436100000|2025-11-06 13:35:00|10416|10414|10416.8|10414.8|10417.2|10415.2|10416|10414|16323
1762436400000|2025-11-06 13:40:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10415.6|10413.6|2442
1762436700000|2025-11-06 13:45:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|2073
1762437000000|2025-11-06 13:50:00|10416.2|10414.2|10416.4|10414.4|10416.4|10414.4|10416|10414|834
1762437300000|2025-11-06 13:55:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|10271
1762437600000|2025-11-06 14:00:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1406
1762437900000|2025-11-06 14:05:00|10416.8|10414.8|10418|10416|10418|10416|10416.8|10414.8|6612
1762438200000|2025-11-06 14:10:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|3662
1762438500000|2025-11-06 14:15:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|6251
1762438800000|2025-11-06 14:20:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10417.6|10415.6|3911
1762439100000|2025-11-06 14:25:00|10417.6|10415.6|10418|10416|10418.4|10416.4|10417.6|10415.6|6742
1762439400000|2025-11-06 14:30:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|3608
1762439700000|2025-11-06 14:35:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|1221
1762440000000|2025-11-06 14:40:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|3601
1762440300000|2025-11-06 14:45:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|3566
1762440600000|2025-11-06 14:50:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|4136
1762440900000|2025-11-06 14:55:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|5305
1762441200000|2025-11-06 15:00:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|4033
1762441500000|2025-11-06 15:05:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|3014
1762441800000|2025-11-06 15:10:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|3288
1762442100000|2025-11-06 15:15:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|5388
1762442400000|2025-11-06 15:20:00|10419.2|10417.2|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|5463
1762442700000|2025-11-06 15:25:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|2222
1762443000000|2025-11-06 15:30:00|10418.4|10416.4|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|1858
1762443300000|2025-11-06 15:35:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|1762
1762443600000|2025-11-06 15:40:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|4495
1762443900000|2025-11-06 15:45:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|2801
1762444200000|2025-11-06 15:50:00|10420.3|10418.3|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|2976
1762444500000|2025-11-06 15:55:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|4906
1762444800000|2025-11-06 16:00:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|4330
1762445100000|2025-11-06 16:05:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|5278
1762445400000|2025-11-06 16:10:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|3473
1762445700000|2025-11-06 16:15:00|10420.5|10418.5|10420.7|10418.7|10421.1|10419.1|10420.5|10418.5|2580
1762446000000|2025-11-06 16:20:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|2058
1762446300000|2025-11-06 16:25:00|10421.1|10419.1|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|1972
1762446600000|2025-11-06 16:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1292
1762446900000|2025-11-06 16:35:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|8947
1762447200000|2025-11-06 16:40:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|5460
1762447500000|2025-11-06 16:45:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|3556
1762447800000|2025-11-06 16:50:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|3657
1762448100000|2025-11-06 16:55:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|3844
1762448400000|2025-11-06 17:00:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|3995
1762448700000|2025-11-06 17:05:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|1349
1762449000000|2025-11-06 17:10:00|10421.9|10419.9|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|1274
1762449300000|2025-11-06 17:15:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|2579
1762449600000|2025-11-06 17:20:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1214
1762449900000|2025-11-06 17:25:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|640
1762450200000|2025-11-06 17:30:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|3563
1762450500000|2025-11-06 17:35:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|3101
1762450800000|2025-11-06 17:40:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|433
1762451100000|2025-11-06 17:45:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1275
1762451400000|2025-11-06 17:50:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1922
1762451700000|2025-11-06 17:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|1095
1762452000000|2025-11-06 18:00:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|957
1762452300000|2025-11-06 18:05:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.1|10419.1|1181
1762452600000|2025-11-06 18:10:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|1493
1762452900000|2025-11-06 18:15:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|609
1762453200000|2025-11-06 18:20:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|795
1762453500000|2025-11-06 18:25:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1218
1762453800000|2025-11-06 18:30:00|||||||||14
1762454100000|2025-11-06 18:35:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|2185
1762454400000|2025-11-06 18:40:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1339
1762454700000|2025-11-06 18:45:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1404
1762455000000|2025-11-06 18:50:00|||||||||449
1762455300000|2025-11-06 18:55:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|2209
1762455600000|2025-11-06 19:00:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|1590
1762455900000|2025-11-06 19:05:00|||||||||298
1762456200000|2025-11-06 19:10:00|||||||||150
1762456500000|2025-11-06 19:15:00|||||||||87
1762456800000|2025-11-06 19:20:00|||||||||122
1762457100000|2025-11-06 19:25:00|||||||||323
1762457400000|2025-11-06 19:30:00|||||||||1090
1762457700000|2025-11-06 19:35:00|||||||||335
1762458000000|2025-11-06 19:40:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1490
1762458300000|2025-11-06 19:45:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|878
1762458600000|2025-11-06 19:50:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|2499
1762458900000|2025-11-06 19:55:00|10421.1|10419.1|10420.7|10418.7|10421.5|10419.5|10420.3|10418.3|3393
1762459200000|2025-11-06 20:00:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|400
1762459500000|2025-11-06 20:05:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|360
1762459800000|2025-11-06 20:10:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|734
1762460100000|2025-11-06 20:15:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|792
1762460400000|2025-11-06 20:20:00|||||||||31
1762460700000|2025-11-06 20:25:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1297
1762461000000|2025-11-06 20:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|467
1762461300000|2025-11-06 20:35:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|1005
1762461600000|2025-11-06 20:40:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1781
1762461900000|2025-11-06 20:45:00|10421.5|10419.5|10421.1|10419.1|10422.7|10420.7|10420.7|10418.7|7441
1762462200000|2025-11-06 20:50:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|4795
1762462500000|2025-11-06 20:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|978
1762462800000|2025-11-06 21:00:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1141
1762463100000|2025-11-06 21:05:00|||||||||288
1762463400000|2025-11-06 21:10:00|||||||||286
1762463700000|2025-11-06 21:15:00|||||||||533
1762464000000|2025-11-06 21:20:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1829
1762464300000|2025-11-06 21:25:00|||||||||523
1762464600000|2025-11-06 21:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|751
1762464900000|2025-11-06 21:35:00|||||||||1032
1762465200000|2025-11-06 21:40:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|658
1762465500000|2025-11-06 21:45:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|840
1762465800000|2025-11-06 21:50:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|473
1762466100000|2025-11-06 21:55:00|||||||||1487
1762470000000|2025-11-06 23:00:00|||||||||230
1762470300000|2025-11-06 23:05:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|281
1762470600000|2025-11-06 23:10:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|304
1762470900000|2025-11-06 23:15:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|328
1762471200000|2025-11-06 23:20:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|224
1762471500000|2025-11-06 23:25:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|135
1762471800000|2025-11-06 23:30:00|10421.7|10419.7|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|112
1762472100000|2025-11-06 23:35:00|||||||||101
1762472400000|2025-11-06 23:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.7|10419.7|264
1762472700000|2025-11-06 23:45:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|94
1762473000000|2025-11-06 23:50:00|||||||||100
1762473300000|2025-11-06 23:55:00|10421.7|10419.7|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|168
1762473600000|2025-11-07 00:00:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|398
1762473900000|2025-11-07 00:05:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|878
1762474200000|2025-11-07 00:10:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|501
1762474500000|2025-11-07 00:15:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|100
1762474800000|2025-11-07 00:20:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|360
1762475100000|2025-11-07 00:25:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|320
1762475400000|2025-11-07 00:30:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1336
1762475700000|2025-11-07 00:35:00|||||||||6
1762476000000|2025-11-07 00:40:00|||||||||1068
1762476300000|2025-11-07 00:45:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|823
1762476600000|2025-11-07 00:50:00|||||||||18
1762476900000|2025-11-07 00:55:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|960
1762477200000|2025-11-07 01:00:00|||||||||44
1762477500000|2025-11-07 01:05:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|841
1762477800000|2025-11-07 01:10:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|166
1762478100000|2025-11-07 01:15:00|||||||||156
1762478400000|2025-11-07 01:20:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|448
1762478700000|2025-11-07 01:25:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|199
1762479000000|2025-11-07 01:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|103
1762479300000|2025-11-07 01:35:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|844
1762479600000|2025-11-07 01:40:00|||||||||283
1762479900000|2025-11-07 01:45:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|553
1762480200000|2025-11-07 01:50:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|97
1762480500000|2025-11-07 01:55:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|197
1762480800000|2025-11-07 02:00:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|391
1762481100000|2025-11-07 02:05:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|661
1762481400000|2025-11-07 02:10:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|282
1762481700000|2025-11-07 02:15:00|||||||||2
1762482000000|2025-11-07 02:20:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|599
1762482300000|2025-11-07 02:25:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|92
1762482600000|2025-11-07 02:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|406
1762482900000|2025-11-07 02:35:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|182
1762483200000|2025-11-07 02:40:00|||||||||4
1762483500000|2025-11-07 02:45:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|59
1762483800000|2025-11-07 02:50:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|6
1762484100000|2025-11-07 02:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|12
1762484400000|2025-11-07 03:00:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|39
1762484700000|2025-11-07 03:05:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|610
1762485000000|2025-11-07 03:10:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|354
1762485300000|2025-11-07 03:15:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.7|10419.7|41
1762485600000|2025-11-07 03:20:00|||||||||1
1762485900000|2025-11-07 03:25:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|53
1762486200000|2025-11-07 03:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|333
1762486500000|2025-11-07 03:35:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|35
1762486800000|2025-11-07 03:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|26
1762487100000|2025-11-07 03:45:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|144
1762487400000|2025-11-07 03:50:00|||||||||6
1762487700000|2025-11-07 03:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|238
1762488000000|2025-11-07 04:00:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|230
1762488300000|2025-11-07 04:05:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|85
1762488600000|2025-11-07 04:10:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|150
1762488900000|2025-11-07 04:15:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|613
1762489200000|2025-11-07 04:20:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|316
1762489800000|2025-11-07 04:30:00|||||||||10
1762490100000|2025-11-07 04:35:00|||||||||36
1762490400000|2025-11-07 04:40:00|||||||||3
1762491000000|2025-11-07 04:50:00|||||||||50
1762491300000|2025-11-07 04:55:00|||||||||51
1762491600000|2025-11-07 05:00:00|10420.7|10418.7|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|1086
1762491900000|2025-11-07 05:05:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1534
1762492200000|2025-11-07 05:10:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2964
1762492500000|2025-11-07 05:15:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|3500
1762492800000|2025-11-07 05:20:00|||||||||69
1762493100000|2025-11-07 05:25:00|||||||||414
1762493400000|2025-11-07 05:30:00|||||||||10
1762493700000|2025-11-07 05:35:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|192
1762494000000|2025-11-07 05:40:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|204
1762494300000|2025-11-07 05:45:00|||||||||2
1762494600000|2025-11-07 05:50:00|||||||||121
1762494900000|2025-11-07 05:55:00|||||||||376
1762495200000|2025-11-07 06:00:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|302
1762495500000|2025-11-07 06:05:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10419|10417|280
1762495800000|2025-11-07 06:10:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|680
1762496100000|2025-11-07 06:15:00|||||||||51
1762497000000|2025-11-07 06:30:00|||||||||180
1762497300000|2025-11-07 06:35:00|||||||||62
1762497600000|2025-11-07 06:40:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|808
1762497900000|2025-11-07 06:45:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|2614
1762498200000|2025-11-07 06:50:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|602
1762498500000|2025-11-07 06:55:00|||||||||27
1762498800000|2025-11-07 07:00:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|83
1762499100000|2025-11-07 07:05:00|||||||||101
1762499400000|2025-11-07 07:10:00|||||||||16
1762499700000|2025-11-07 07:15:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|261
1762500000000|2025-11-07 07:20:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|214
1762500300000|2025-11-07 07:25:00|||||||||262
1762500900000|2025-11-07 07:35:00|||||||||16
1762501200000|2025-11-07 07:40:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|307
1762501500000|2025-11-07 07:45:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|165
1762501800000|2025-11-07 07:50:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|64
1762502100000|2025-11-07 07:55:00|||||||||582
1762502400000|2025-11-07 08:00:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|910
1762502700000|2025-11-07 08:05:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|2272
1762503000000|2025-11-07 08:10:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|755
1762503300000|2025-11-07 08:15:00|||||||||4
1762503600000|2025-11-07 08:20:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10419|10417|1290
1762503900000|2025-11-07 08:25:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|1068
1762504200000|2025-11-07 08:30:00|||||||||2128
1762504500000|2025-11-07 08:35:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|2185
1762504800000|2025-11-07 08:40:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|140
1762505100000|2025-11-07 08:45:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|458
1762505400000|2025-11-07 08:50:00|10418|10416|10418|10416|10418|10416|10418|10416|3257
1762505700000|2025-11-07 08:55:00|||||||||2412
1762506000000|2025-11-07 09:00:00|||||||||98
1762506300000|2025-11-07 09:05:00|||||||||136
1762506600000|2025-11-07 09:10:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|467
1762506900000|2025-11-07 09:15:00|10418|10416|10418|10416|10418|10416|10418|10416|219
1762507200000|2025-11-07 09:20:00|||||||||88
1762507500000|2025-11-07 09:25:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1131
1762507800000|2025-11-07 09:30:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|4589
1762508100000|2025-11-07 09:35:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|5339
1762508400000|2025-11-07 09:40:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|1681
1762508700000|2025-11-07 09:45:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|1205
1762509000000|2025-11-07 09:50:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|3094
1762509300000|2025-11-07 09:55:00|||||||||58
1762509600000|2025-11-07 10:00:00|||||||||999
1762509900000|2025-11-07 10:05:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|1544
1762510200000|2025-11-07 10:10:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|42
1762510500000|2025-11-07 10:15:00|||||||||565
1762510800000|2025-11-07 10:20:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|317
1762511100000|2025-11-07 10:25:00|||||||||86
1762511700000|2025-11-07 10:35:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|2184
1762512000000|2025-11-07 10:40:00|||||||||89
1762512300000|2025-11-07 10:45:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|140
1762512600000|2025-11-07 10:50:00|||||||||38
1762512900000|2025-11-07 10:55:00|10418.8|10416.8|10418|10416|10418.8|10416.8|10418|10416|3610
1762513200000|2025-11-07 11:00:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|1978
1762513500000|2025-11-07 11:05:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|1256
1762513800000|2025-11-07 11:10:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.4|10416.4|1779
1762514100000|2025-11-07 11:15:00|10419.9|10417.9|10420.7|10418.7|10421.1|10419.1|10419.6|10417.6|6492
1762514400000|2025-11-07 11:20:00|10420.3|10418.3|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|498
1762514700000|2025-11-07 11:25:00|10421.5|10419.5|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|5396
1762515000000|2025-11-07 11:30:00|10421.1|10419.1|10422.3|10420.3|10422.3|10420.3|10421.1|10419.1|1129
1762515300000|2025-11-07 11:35:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1873
1762515600000|2025-11-07 11:40:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|2003
1762515900000|2025-11-07 11:45:00|10421.9|10419.9|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|1279
1762516200000|2025-11-07 11:50:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|455
1762516500000|2025-11-07 11:55:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|653
1762516800000|2025-11-07 12:00:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|6018
1762517100000|2025-11-07 12:05:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|284
1762517400000|2025-11-07 12:10:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|953
1762517700000|2025-11-07 12:15:00|||||||||708
1762518000000|2025-11-07 12:20:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|3289
1762518300000|2025-11-07 12:25:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1938
1762518600000|2025-11-07 12:30:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|766
1762518900000|2025-11-07 12:35:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|1256
1762519200000|2025-11-07 12:40:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|749
1762519500000|2025-11-07 12:45:00|10421.5|10419.5|10422.7|10420.7|10422.7|10420.7|10421.1|10419.1|2111
1762519800000|2025-11-07 12:50:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1745
1762520100000|2025-11-07 12:55:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|2890
1762520400000|2025-11-07 13:00:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|1235
1762520700000|2025-11-07 13:05:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.1|10421.1|1549
1762521000000|2025-11-07 13:10:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|1444
1762521300000|2025-11-07 13:15:00|||||||||572
1762521600000|2025-11-07 13:20:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|2914
1762521900000|2025-11-07 13:25:00|10423.3|10421.3|10423.5|10421.5|10423.5|10421.5|10423.3|10421.3|627
1762522200000|2025-11-07 13:30:00|10423.1|10421.1|10422.3|10420.3|10423.5|10421.5|10421.9|10419.9|6105
1762522500000|2025-11-07 13:35:00|10421.9|10419.9|10421.9|10419.9|10422.7|10420.7|10421.5|10419.5|5394
1762522800000|2025-11-07 13:40:00|10422.1|10420.1|10421.5|10419.5|10422.7|10420.7|10421.5|10419.5|4443
1762523100000|2025-11-07 13:45:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1997
1762523400000|2025-11-07 13:50:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|4528
1762523700000|2025-11-07 13:55:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|2689
1762524000000|2025-11-07 14:00:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|7791
1762524300000|2025-11-07 14:05:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|2523
1762524600000|2025-11-07 14:10:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|4427
1762524900000|2025-11-07 14:15:00|10418.8|10416.8|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|5841
1762525200000|2025-11-07 14:20:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|11891
1762525500000|2025-11-07 14:25:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|3383
1762525800000|2025-11-07 14:30:00|10418.8|10416.8|10419.6|10417.6|10419.9|10417.9|10418.4|10416.4|7299
1762526100000|2025-11-07 14:35:00|10419.9|10417.9|10422.3|10420.3|10422.3|10420.3|10419.9|10417.9|6375
1762526400000|2025-11-07 14:40:00|10421.9|10419.9|10420.7|10418.7|10421.9|10419.9|10419.9|10417.9|11046
1762526700000|2025-11-07 14:45:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10419.9|10417.9|2835
1762527000000|2025-11-07 14:50:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10419.6|10417.6|4717
1762527300000|2025-11-07 14:55:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|2749
1762527600000|2025-11-07 15:00:00|10420.3|10418.3|10422.3|10420.3|10422.3|10420.3|10420.3|10418.3|6656
1762527900000|2025-11-07 15:05:00|10421.9|10419.9|10422.7|10420.7|10423.5|10421.5|10421.5|10419.5|3353
1762528200000|2025-11-07 15:10:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|9531
1762528500000|2025-11-07 15:15:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10421.5|10419.5|6289
1762528800000|2025-11-07 15:20:00|10422.1|10420.1|10423.5|10421.5|10423.5|10421.5|10421.9|10419.9|3787
1762529100000|2025-11-07 15:25:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.3|10420.3|5185
1762529400000|2025-11-07 15:30:00|10422.3|10420.3|10423.5|10421.5|10423.5|10421.5|10422.3|10420.3|3749
1762529700000|2025-11-07 15:35:00|10423.1|10421.1|10423.9|10421.9|10423.9|10421.9|10422.7|10420.7|3203
1762530000000|2025-11-07 15:40:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|3939
1762530300000|2025-11-07 15:45:00|10423.9|10421.9|10425|10423|10425|10423|10423.5|10421.5|5728
1762530600000|2025-11-07 15:50:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.2|10422.2|3451
1762530900000|2025-11-07 15:55:00|10424.2|10422.2|10424.8|10422.8|10424.8|10422.8|10424.2|10422.2|2521
1762531200000|2025-11-07 16:00:00|10425|10423|10425|10423|10425.4|10423.4|10424.6|10422.6|5581
1762531500000|2025-11-07 16:05:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425|10423|5501
1762531800000|2025-11-07 16:10:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|2526
1762532100000|2025-11-07 16:15:00|10427|10425|10425.4|10423.4|10427|10425|10425.4|10423.4|9660
1762532400000|2025-11-07 16:20:00|10425|10423|10426.2|10424.2|10426.2|10424.2|10425|10423|5213
1762532700000|2025-11-07 16:25:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|5396
1762533000000|2025-11-07 16:30:00|10425.4|10423.4|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|2466
1762533300000|2025-11-07 16:35:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1980
1762533600000|2025-11-07 16:40:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|1381
1762533900000|2025-11-07 16:45:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1668
1762534200000|2025-11-07 16:50:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|4216
1762534500000|2025-11-07 16:55:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|781
1762534800000|2025-11-07 17:00:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|609
1762535100000|2025-11-07 17:05:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|2068
1762535400000|2025-11-07 17:10:00|||||||||452
1762535700000|2025-11-07 17:15:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425|10423|2911
1762536000000|2025-11-07 17:20:00|10425|10423|10425|10423|10425|10423|10424.6|10422.6|935
1762536300000|2025-11-07 17:25:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|1425
1762536600000|2025-11-07 17:30:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|1357
1762536900000|2025-11-07 17:35:00|10424.6|10422.6|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|1788
1762537200000|2025-11-07 17:40:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1055
1762537500000|2025-11-07 17:45:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|2136
1762537800000|2025-11-07 17:50:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|5472
1762538100000|2025-11-07 17:55:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|7250
1762538400000|2025-11-07 18:00:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1846
1762538700000|2025-11-07 18:05:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|876
1762539000000|2025-11-07 18:10:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|3906
1762539300000|2025-11-07 18:15:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|388
1762539600000|2025-11-07 18:20:00|||||||||677
1762539900000|2025-11-07 18:25:00|||||||||1353
1762540200000|2025-11-07 18:30:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1840
1762540500000|2025-11-07 18:35:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1276
1762540800000|2025-11-07 18:40:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|1958
1762541100000|2025-11-07 18:45:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|890
1762541400000|2025-11-07 18:50:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1506
1762541700000|2025-11-07 18:55:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425|10423|1627
1762542000000|2025-11-07 19:00:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|452
1762542300000|2025-11-07 19:05:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|701
1762542600000|2025-11-07 19:10:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1366
1762542900000|2025-11-07 19:15:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1194
1762543200000|2025-11-07 19:20:00|10425.4|10423.4|10425|10423|10425.6|10423.6|10425|10423|994
1762543500000|2025-11-07 19:25:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|632
1762543800000|2025-11-07 19:30:00|10424.6|10422.6|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|4922
1762544100000|2025-11-07 19:35:00|10423.7|10421.7|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|3073
1762544400000|2025-11-07 19:40:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|3176
1762544700000|2025-11-07 19:45:00|10422.7|10420.7|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|3976
1762545000000|2025-11-07 19:50:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|5288
1762545300000|2025-11-07 19:55:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|4072
1762545600000|2025-11-07 20:00:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|2910
1762545900000|2025-11-07 20:05:00|10422.3|10420.3|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|4786
1762546200000|2025-11-07 20:10:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1426
1762546500000|2025-11-07 20:15:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|2082
1762546800000|2025-11-07 20:20:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|2103
1762547100000|2025-11-07 20:25:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|1178
1762547400000|2025-11-07 20:30:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1490
1762547700000|2025-11-07 20:35:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1292
1762548000000|2025-11-07 20:40:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|824
1762548300000|2025-11-07 20:45:00|||||||||994
1762548600000|2025-11-07 20:50:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|474
1762548900000|2025-11-07 20:55:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|1370
1762549200000|2025-11-07 21:00:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|693
1762549500000|2025-11-07 21:05:00|||||||||274
1762549800000|2025-11-07 21:10:00|||||||||508
1762550100000|2025-11-07 21:15:00|||||||||256
1762550400000|2025-11-07 21:20:00|||||||||63
1762550700000|2025-11-07 21:25:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|395
1762551000000|2025-11-07 21:30:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|677
1762551300000|2025-11-07 21:35:00|||||||||116
1762551600000|2025-11-07 21:40:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|1280
1762551900000|2025-11-07 21:45:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|1991
1762552200000|2025-11-07 21:50:00|||||||||411
1762552500000|2025-11-07 21:55:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|980
1762729200000|2025-11-09 23:00:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|1297
1762729500000|2025-11-09 23:05:00|||||||||660
1762729800000|2025-11-09 23:10:00|||||||||261
1762730100000|2025-11-09 23:15:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|264
1762730400000|2025-11-09 23:20:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|688
1762730700000|2025-11-09 23:25:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|424
1762731000000|2025-11-09 23:30:00|||||||||118
1762731300000|2025-11-09 23:35:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|440
1762731600000|2025-11-09 23:40:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|1107
1762731900000|2025-11-09 23:45:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|487
1762732200000|2025-11-09 23:50:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|526
1762732500000|2025-11-09 23:55:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1136
1762732800000|2025-11-10 00:00:00|10416|10414|10416|10414|10416.8|10414.8|10416|10414|2294
1762733100000|2025-11-10 00:05:00|10416.4|10414.4|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|699
1762733400000|2025-11-10 00:10:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|696
1762733700000|2025-11-10 00:15:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10415.3|10413.3|633
1762734000000|2025-11-10 00:20:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|562
1762734300000|2025-11-10 00:25:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|454
1762734600000|2025-11-10 00:30:00|||||||||324
1762734900000|2025-11-10 00:35:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|306
1762735200000|2025-11-10 00:40:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1088
1762735500000|2025-11-10 00:45:00|10415.8|10413.8|10415.6|10413.6|10416|10414|10415.6|10413.6|147
1762735800000|2025-11-10 00:50:00|||||||||250
1762736100000|2025-11-10 00:55:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|851
1762736400000|2025-11-10 01:00:00|10415.8|10413.8|10415.6|10413.6|10416|10414|10415.6|10413.6|1715
1762736700000|2025-11-10 01:05:00|10415.5|10413.5|10416|10414|10416|10414|10415.3|10413.3|1149
1762737000000|2025-11-10 01:10:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|845
1762737300000|2025-11-10 01:15:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|910
1762737600000|2025-11-10 01:20:00|||||||||44
1762737900000|2025-11-10 01:25:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|831
1762738200000|2025-11-10 01:30:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|338
1762738500000|2025-11-10 01:35:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|1272
1762738800000|2025-11-10 01:40:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|239
1762739100000|2025-11-10 01:45:00|||||||||200
1762739400000|2025-11-10 01:50:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|161
1762739700000|2025-11-10 01:55:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|148
1762740000000|2025-11-10 02:00:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|267
1762740300000|2025-11-10 02:05:00|||||||||275
1762740600000|2025-11-10 02:10:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|141
1762740900000|2025-11-10 02:15:00|||||||||204
1762741200000|2025-11-10 02:20:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|358
1762741500000|2025-11-10 02:25:00|||||||||316
1762741800000|2025-11-10 02:30:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|115
1762742100000|2025-11-10 02:35:00|||||||||701
1762742400000|2025-11-10 02:40:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|43
1762742700000|2025-11-10 02:45:00|10415.3|10413.3|10415.5|10413.5|10415.6|10413.6|10415.3|10413.3|992
1762743000000|2025-11-10 02:50:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|738
1762743300000|2025-11-10 02:55:00|||||||||39
1762743600000|2025-11-10 03:00:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|778
1762743900000|2025-11-10 03:05:00|||||||||55
1762744200000|2025-11-10 03:10:00|||||||||36
1762744500000|2025-11-10 03:15:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|295
1762744800000|2025-11-10 03:20:00|||||||||1
1762745100000|2025-11-10 03:25:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|409
1762745400000|2025-11-10 03:30:00|10414.3|10412.3|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|267
1762745700000|2025-11-10 03:35:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|232
1762746000000|2025-11-10 03:40:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|935
1762746300000|2025-11-10 03:45:00|||||||||11
1762746600000|2025-11-10 03:50:00|||||||||4
1762746900000|2025-11-10 03:55:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|235
1762747200000|2025-11-10 04:00:00|||||||||1
1762747500000|2025-11-10 04:05:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1445
1762747800000|2025-11-10 04:10:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|94
1762748100000|2025-11-10 04:15:00|10414.7|10412.7|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|402
1762748400000|2025-11-10 04:20:00|10414.7|10412.7|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|364
1762748700000|2025-11-10 04:25:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|209
1762749000000|2025-11-10 04:30:00|||||||||27
1762749300000|2025-11-10 04:35:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|90
1762749600000|2025-11-10 04:40:00|||||||||40
1762749900000|2025-11-10 04:45:00|||||||||34
1762750200000|2025-11-10 04:50:00|||||||||2
1762751100000|2025-11-10 05:05:00|||||||||128
1762751400000|2025-11-10 05:10:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.3|10412.3|339
1762751700000|2025-11-10 05:15:00|||||||||203
1762752300000|2025-11-10 05:25:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|483
1762752600000|2025-11-10 05:30:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|45
1762752900000|2025-11-10 05:35:00|||||||||2
1762753200000|2025-11-10 05:40:00|||||||||231
1762753500000|2025-11-10 05:45:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|331
1762753800000|2025-11-10 05:50:00|||||||||184
1762754400000|2025-11-10 06:00:00|||||||||25
1762754700000|2025-11-10 06:05:00|||||||||18
1762755000000|2025-11-10 06:10:00|||||||||201
1762755300000|2025-11-10 06:15:00|||||||||8
1762755600000|2025-11-10 06:20:00|||||||||5
1762755900000|2025-11-10 06:25:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|1015
1762756200000|2025-11-10 06:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|571
1762756500000|2025-11-10 06:35:00|||||||||25
1762757100000|2025-11-10 06:45:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|646
1762757400000|2025-11-10 06:50:00|||||||||58
1762757700000|2025-11-10 06:55:00|||||||||270
1762758000000|2025-11-10 07:00:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|679
1762758300000|2025-11-10 07:05:00|||||||||16
1762758600000|2025-11-10 07:10:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|405
1762758900000|2025-11-10 07:15:00|||||||||7
1762759200000|2025-11-10 07:20:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1805
1762759500000|2025-11-10 07:25:00|||||||||6
1762759800000|2025-11-10 07:30:00|10414.3|10412.3|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|533
1762760100000|2025-11-10 07:35:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|213
1762760400000|2025-11-10 07:40:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|346
1762760700000|2025-11-10 07:45:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|123
1762761000000|2025-11-10 07:50:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|606
1762761300000|2025-11-10 07:55:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|1580
1762761600000|2025-11-10 08:00:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1860
1762761900000|2025-11-10 08:05:00|||||||||6
1762762200000|2025-11-10 08:10:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|722
1762762500000|2025-11-10 08:15:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|429
1762762800000|2025-11-10 08:20:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|670
1762763100000|2025-11-10 08:25:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1563
1762763400000|2025-11-10 08:30:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|547
1762763700000|2025-11-10 08:35:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|596
1762764000000|2025-11-10 08:40:00|||||||||410
1762764300000|2025-11-10 08:45:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|790
1762764600000|2025-11-10 08:50:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|1383
1762764900000|2025-11-10 08:55:00|||||||||281
1762765200000|2025-11-10 09:00:00|10414.1|10412.1|10413.3|10411.3|10414.1|10412.1|10413.3|10411.3|2251
1762765500000|2025-11-10 09:05:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|459
1762765800000|2025-11-10 09:10:00|10412.9|10410.9|10413.7|10411.7|10413.7|10411.7|10412.9|10410.9|934
1762766100000|2025-11-10 09:15:00|||||||||7
1762766400000|2025-11-10 09:20:00|||||||||466
1762766700000|2025-11-10 09:25:00|10413.9|10411.9|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|315
1762767000000|2025-11-10 09:30:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|2339
1762767300000|2025-11-10 09:35:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|537
1762767600000|2025-11-10 09:40:00|||||||||1129
1762767900000|2025-11-10 09:45:00|||||||||157
1762768200000|2025-11-10 09:50:00|||||||||68
1762768500000|2025-11-10 09:55:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|655
1762768800000|2025-11-10 10:00:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1635
1762769100000|2025-11-10 10:05:00|||||||||101
1762769400000|2025-11-10 10:10:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|531
1762769700000|2025-11-10 10:15:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1030
1762770000000|2025-11-10 10:20:00|||||||||45
1762770300000|2025-11-10 10:25:00|||||||||1565
1762770600000|2025-11-10 10:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|723
1762770900000|2025-11-10 10:35:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|998
1762771200000|2025-11-10 10:40:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|326
1762771500000|2025-11-10 10:45:00|||||||||157
1762771800000|2025-11-10 10:50:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|349
1762772100000|2025-11-10 10:55:00|||||||||278
1762772400000|2025-11-10 11:00:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|930
1762772700000|2025-11-10 11:05:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|888
1762773000000|2025-11-10 11:10:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|877
1762773300000|2025-11-10 11:15:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|155
1762773600000|2025-11-10 11:20:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|228
1762773900000|2025-11-10 11:25:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|415
1762774200000|2025-11-10 11:30:00|||||||||438
1762774500000|2025-11-10 11:35:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|922
1762774800000|2025-11-10 11:40:00|||||||||243
1762775100000|2025-11-10 11:45:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|608
1762775400000|2025-11-10 11:50:00|||||||||57
1762775700000|2025-11-10 11:55:00|||||||||882
1762776000000|2025-11-10 12:00:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|1277
1762776300000|2025-11-10 12:05:00|10415.5|10413.5|10415.3|10413.3|10415.5|10413.5|10415.3|10413.3|903
1762776600000|2025-11-10 12:10:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|344
1762776900000|2025-11-10 12:15:00|||||||||297
1762777200000|2025-11-10 12:20:00|10415.1|10413.1|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|2358
1762777500000|2025-11-10 12:25:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|942
1762777800000|2025-11-10 12:30:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|50
1762778100000|2025-11-10 12:35:00|||||||||72
1762778400000|2025-11-10 12:40:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|537
1762778700000|2025-11-10 12:45:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|848
1762779000000|2025-11-10 12:50:00|10414.7|10412.7|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|969
1762779300000|2025-11-10 12:55:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|785
1762779600000|2025-11-10 13:00:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1627
1762779900000|2025-11-10 13:05:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1173
1762780200000|2025-11-10 13:10:00|||||||||596
1762780500000|2025-11-10 13:15:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|248
1762780800000|2025-11-10 13:20:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|2111
1762781100000|2025-11-10 13:25:00|||||||||704
1762781400000|2025-11-10 13:30:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|2765
1762781700000|2025-11-10 13:35:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|2909
1762782000000|2025-11-10 13:40:00|10416|10414|10416|10414|10416.8|10414.8|10416|10414|1590
1762782300000|2025-11-10 13:45:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|929
1762782600000|2025-11-10 13:50:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416|10414|571
1762782900000|2025-11-10 13:55:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.4|10414.4|1733
1762783200000|2025-11-10 14:00:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|773
1762783500000|2025-11-10 14:05:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|2324
1762783800000|2025-11-10 14:10:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.4|10414.4|1494
1762784100000|2025-11-10 14:15:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|787
1762784400000|2025-11-10 14:20:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|4297
1762784700000|2025-11-10 14:25:00|10416.8|10414.8|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|3955
1762785000000|2025-11-10 14:30:00|10417|10415|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|1349
1762785300000|2025-11-10 14:35:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|4444
1762785600000|2025-11-10 14:40:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|2925
1762785900000|2025-11-10 14:45:00|10418.6|10416.6|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1971
1762786200000|2025-11-10 14:50:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|6444
1762786500000|2025-11-10 14:55:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|3844
1762786800000|2025-11-10 15:00:00|10418|10416|10418|10416|10418.8|10416.8|10418|10416|6698
1762787100000|2025-11-10 15:05:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|1437
1762787400000|2025-11-10 15:10:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|1050
1762787700000|2025-11-10 15:15:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|2468
1762788000000|2025-11-10 15:20:00|10418.6|10416.6|10418.4|10416.4|10418.6|10416.6|10418.4|10416.4|726
1762788300000|2025-11-10 15:25:00|10418|10416|10418|10416|10418|10416|10418|10416|1036
1762788600000|2025-11-10 15:30:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|2833
1762788900000|2025-11-10 15:35:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|1730
1762789200000|2025-11-10 15:40:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|256
1762789500000|2025-11-10 15:45:00|10417|10415|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|942
1762789800000|2025-11-10 15:50:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|1098
1762790100000|2025-11-10 15:55:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|2158
1762790400000|2025-11-10 16:00:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|294
1762790700000|2025-11-10 16:05:00|10417.6|10415.6|10416.8|10414.8|10417.6|10415.6|10416.4|10414.4|1424
1762791000000|2025-11-10 16:10:00|10416.6|10414.6|10417.2|10415.2|10417.2|10415.2|10416.6|10414.6|992
1762791300000|2025-11-10 16:15:00|||||||||1398
1762791600000|2025-11-10 16:20:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|1049
1762791900000|2025-11-10 16:25:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|9741
1762792200000|2025-11-10 16:30:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|2561
1762792500000|2025-11-10 16:35:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|564
1762792800000|2025-11-10 16:40:00|10416|10414|10416|10414|10416|10414|10416|10414|583
1762793100000|2025-11-10 16:45:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|603
1762793400000|2025-11-10 16:50:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|1370
1762793700000|2025-11-10 16:55:00|10416|10414|10416|10414|10416.4|10414.4|10416|10414|517
1762794000000|2025-11-10 17:00:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|342
1762794300000|2025-11-10 17:05:00|10416|10414|10415.6|10413.6|10416|10414|10415.3|10413.3|615
1762794600000|2025-11-10 17:10:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|719
1762794900000|2025-11-10 17:15:00|||||||||677
1762795200000|2025-11-10 17:20:00|10414.9|10412.9|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|2351
1762795500000|2025-11-10 17:25:00|||||||||433
1762795800000|2025-11-10 17:30:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|4929
1762796100000|2025-11-10 17:35:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|646
1762796400000|2025-11-10 17:40:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|711
1762796700000|2025-11-10 17:45:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|2407
1762797000000|2025-11-10 17:50:00|||||||||1275
1762797300000|2025-11-10 17:55:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|2138
1762797600000|2025-11-10 18:00:00|10415.8|10413.8|10416.4|10414.4|10416.4|10414.4|10415.8|10413.8|2821
1762797900000|2025-11-10 18:05:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|8063
1762798200000|2025-11-10 18:10:00|||||||||298
1762798500000|2025-11-10 18:15:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|4389
1762798800000|2025-11-10 18:20:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|278
1762799100000|2025-11-10 18:25:00|10416|10414|10416|10414|10416|10414|10416|10414|4859
1762799400000|2025-11-10 18:30:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|784
1762799700000|2025-11-10 18:35:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|2635
1762800000000|2025-11-10 18:40:00|||||||||20
1762800300000|2025-11-10 18:45:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.5|10413.5|2016
1762800600000|2025-11-10 18:50:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1453
1762800900000|2025-11-10 18:55:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|707
1762801200000|2025-11-10 19:00:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|1267
1762801500000|2025-11-10 19:05:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|2203
1762801800000|2025-11-10 19:10:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|324
1762802100000|2025-11-10 19:15:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|2452
1762802400000|2025-11-10 19:20:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|838
1762802700000|2025-11-10 19:25:00|||||||||163
1762803000000|2025-11-10 19:30:00|10415.5|10413.5|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|1757
1762803300000|2025-11-10 19:35:00|||||||||466
1762803600000|2025-11-10 19:40:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|1474
1762803900000|2025-11-10 19:45:00|||||||||429
1762804200000|2025-11-10 19:50:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1256
1762804500000|2025-11-10 19:55:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|3672
1762804800000|2025-11-10 20:00:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|7484
1762805100000|2025-11-10 20:05:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|671
1762805400000|2025-11-10 20:10:00|||||||||812
1762805700000|2025-11-10 20:15:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1469
1762806000000|2025-11-10 20:20:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1468
1762806300000|2025-11-10 20:25:00|||||||||114
1762806600000|2025-11-10 20:30:00|||||||||705
1762806900000|2025-11-10 20:35:00|||||||||2761
1762807200000|2025-11-10 20:40:00|||||||||434
1762807500000|2025-11-10 20:45:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|1090
1762807800000|2025-11-10 20:50:00|||||||||672
1762808100000|2025-11-10 20:55:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|1589
1762808400000|2025-11-10 21:00:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1444
1762808700000|2025-11-10 21:05:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|232
1762809000000|2025-11-10 21:10:00|||||||||263
1762809300000|2025-11-10 21:15:00|||||||||705
1762809600000|2025-11-10 21:20:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|904
1762809900000|2025-11-10 21:25:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1039
1762810200000|2025-11-10 21:30:00|||||||||115
1762810500000|2025-11-10 21:35:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|655
1762810800000|2025-11-10 21:40:00|||||||||858
1762811100000|2025-11-10 21:45:00|||||||||363
1762811400000|2025-11-10 21:50:00|||||||||249
1762811700000|2025-11-10 21:55:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1400
1762815600000|2025-11-10 23:00:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|160
1762815900000|2025-11-10 23:05:00|||||||||20
1762816200000|2025-11-10 23:10:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|61
1762816500000|2025-11-10 23:15:00|||||||||3
1762816800000|2025-11-10 23:20:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|6
1762817100000|2025-11-10 23:25:00|10415.1|10413.1|10415.1|10413.1|10415.1|10413.1|10415.1|10413.1|48
1762817400000|2025-11-10 23:30:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|218
1762817700000|2025-11-10 23:35:00|||||||||1
1762818000000|2025-11-10 23:40:00|||||||||321
1762818300000|2025-11-10 23:45:00|||||||||44
1762818900000|2025-11-10 23:55:00|||||||||12
1762819200000|2025-11-11 00:00:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|46
1762819500000|2025-11-11 00:05:00|||||||||1
1762820400000|2025-11-11 00:20:00|||||||||1
1762820700000|2025-11-11 00:25:00|||||||||118
1762821000000|2025-11-11 00:30:00|||||||||325
1762821600000|2025-11-11 00:40:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|162
1762821900000|2025-11-11 00:45:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|121
1762822200000|2025-11-11 00:50:00|||||||||46
1762822800000|2025-11-11 01:00:00|||||||||302
1762823400000|2025-11-11 01:10:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10415.1|10413.1|434
1762823700000|2025-11-11 01:15:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|410
1762824300000|2025-11-11 01:25:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|493
1762824600000|2025-11-11 01:30:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|166
1762825500000|2025-11-11 01:45:00|||||||||6
1762826100000|2025-11-11 01:55:00|||||||||1
1762827000000|2025-11-11 02:10:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|414
1762827300000|2025-11-11 02:15:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|89
1762827600000|2025-11-11 02:20:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|207
1762828200000|2025-11-11 02:30:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|65
1762828500000|2025-11-11 02:35:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|159
1762829100000|2025-11-11 02:45:00|||||||||105
1762829700000|2025-11-11 02:55:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|45
1762830000000|2025-11-11 03:00:00|||||||||1
1762830600000|2025-11-11 03:10:00|||||||||110
1762830900000|2025-11-11 03:15:00|||||||||53
1762831200000|2025-11-11 03:20:00|||||||||350
1762831500000|2025-11-11 03:25:00|||||||||1421
1762831800000|2025-11-11 03:30:00|||||||||1
1762832100000|2025-11-11 03:35:00|||||||||1
1762832400000|2025-11-11 03:40:00|||||||||10
1762832700000|2025-11-11 03:45:00|||||||||5
1762833300000|2025-11-11 03:55:00|||||||||2
1762834500000|2025-11-11 04:15:00|||||||||53
1762834800000|2025-11-11 04:20:00|||||||||1
1762835100000|2025-11-11 04:25:00|||||||||2
1762836000000|2025-11-11 04:40:00|||||||||1798
1762836300000|2025-11-11 04:45:00|||||||||98
1762836600000|2025-11-11 04:50:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|127
1762836900000|2025-11-11 04:55:00|||||||||89
1762837500000|2025-11-11 05:05:00|||||||||87
1762837800000|2025-11-11 05:10:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|641
1762838100000|2025-11-11 05:15:00|10415.6|10413.6|10415.5|10413.5|10415.6|10413.6|10415.3|10413.3|629
1762838400000|2025-11-11 05:20:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|33
1762838700000|2025-11-11 05:25:00|||||||||7
1762839300000|2025-11-11 05:35:00|||||||||22
1762839600000|2025-11-11 05:40:00|||||||||138
1762840200000|2025-11-11 05:50:00|||||||||103
1762840500000|2025-11-11 05:55:00|||||||||30
1762840800000|2025-11-11 06:00:00|||||||||82
1762841100000|2025-11-11 06:05:00|||||||||160
1762841400000|2025-11-11 06:10:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|173
1762841700000|2025-11-11 06:15:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|9
1762842000000|2025-11-11 06:20:00|||||||||1
1762842600000|2025-11-11 06:30:00|||||||||345
1762843500000|2025-11-11 06:45:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|787
1762843800000|2025-11-11 06:50:00|||||||||9
1762844100000|2025-11-11 06:55:00|||||||||90
1762844400000|2025-11-11 07:00:00|||||||||101
1762844700000|2025-11-11 07:05:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|430
1762845000000|2025-11-11 07:10:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|31
1762845600000|2025-11-11 07:20:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|231
1762845900000|2025-11-11 07:25:00|||||||||125
1762846200000|2025-11-11 07:30:00|||||||||850
1762846500000|2025-11-11 07:35:00|10415.5|10413.5|10415.3|10413.3|10415.5|10413.5|10415.3|10413.3|911
1762846800000|2025-11-11 07:40:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|600
1762847100000|2025-11-11 07:45:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|13
1762847400000|2025-11-11 07:50:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|578
1762847700000|2025-11-11 07:55:00|||||||||12
1762848000000|2025-11-11 08:00:00|||||||||210
1762848300000|2025-11-11 08:05:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|319
1762848600000|2025-11-11 08:10:00|||||||||125
1762848900000|2025-11-11 08:15:00|||||||||12
1762849200000|2025-11-11 08:20:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|518
1762849500000|2025-11-11 08:25:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.5|10413.5|97
1762849800000|2025-11-11 08:30:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|543
1762850100000|2025-11-11 08:35:00|||||||||16
1762850400000|2025-11-11 08:40:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|792
1762850700000|2025-11-11 08:45:00|||||||||16
1762851000000|2025-11-11 08:50:00|||||||||9
1762851300000|2025-11-11 08:55:00|||||||||242
1762851600000|2025-11-11 09:00:00|||||||||10
1762851900000|2025-11-11 09:05:00|||||||||207
1762852200000|2025-11-11 09:10:00|||||||||6
1762852500000|2025-11-11 09:15:00|10415.5|10413.5|10415.3|10413.3|10415.5|10413.5|10415.3|10413.3|737
1762852800000|2025-11-11 09:20:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|299
1762853100000|2025-11-11 09:25:00|||||||||23
1762853400000|2025-11-11 09:30:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|602
1762853700000|2025-11-11 09:35:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|704
1762854000000|2025-11-11 09:40:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|106
1762854300000|2025-11-11 09:45:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|69
1762854600000|2025-11-11 09:50:00|||||||||53
1762854900000|2025-11-11 09:55:00|||||||||19
1762855200000|2025-11-11 10:00:00|||||||||32
1762855500000|2025-11-11 10:05:00|||||||||1
1762855800000|2025-11-11 10:10:00|||||||||2
1762856100000|2025-11-11 10:15:00|||||||||5
1762856400000|2025-11-11 10:20:00|||||||||266
1762856700000|2025-11-11 10:25:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|386
1762857000000|2025-11-11 10:30:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|403
1762857300000|2025-11-11 10:35:00|||||||||2
1762857600000|2025-11-11 10:40:00|||||||||86
1762857900000|2025-11-11 10:45:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|177
1762858200000|2025-11-11 10:50:00|||||||||71
1762858500000|2025-11-11 10:55:00|||||||||4
1762858800000|2025-11-11 11:00:00|||||||||8
1762859100000|2025-11-11 11:05:00|||||||||23
1762859400000|2025-11-11 11:10:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|303
1762859700000|2025-11-11 11:15:00|||||||||253
1762860000000|2025-11-11 11:20:00|||||||||6
1762860300000|2025-11-11 11:25:00|||||||||396
1762860600000|2025-11-11 11:30:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|299
1762860900000|2025-11-11 11:35:00|||||||||3
1762861200000|2025-11-11 11:40:00|||||||||260
1762861500000|2025-11-11 11:45:00|||||||||230
1762861800000|2025-11-11 11:50:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|858
1762862100000|2025-11-11 11:55:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|517
1762862400000|2025-11-11 12:00:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|803
1762862700000|2025-11-11 12:05:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|553
1762863000000|2025-11-11 12:10:00|||||||||685
1762863300000|2025-11-11 12:15:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|481
1762863600000|2025-11-11 12:20:00|||||||||201
1762863900000|2025-11-11 12:25:00|||||||||404
1762864200000|2025-11-11 12:30:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|79
1762864500000|2025-11-11 12:35:00|||||||||35
1762864800000|2025-11-11 12:40:00|||||||||948
1762865100000|2025-11-11 12:45:00|||||||||842
1762865400000|2025-11-11 12:50:00|||||||||31
1762865700000|2025-11-11 12:55:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|544
1762866000000|2025-11-11 13:00:00|10416|10414|10416|10414|10416|10414|10416|10414|835
1762866300000|2025-11-11 13:05:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|930
1762866600000|2025-11-11 13:10:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|3164
1762866900000|2025-11-11 13:15:00|10417.2|10415.2|10419.6|10417.6|10419.9|10417.9|10416.8|10414.8|7891
1762867200000|2025-11-11 13:20:00|10419.2|10417.2|10421.5|10419.5|10421.5|10419.5|10419.2|10417.2|8522
1762867500000|2025-11-11 13:25:00|10421.9|10419.9|10421.1|10419.1|10422.3|10420.3|10421.1|10419.1|4622
1762867800000|2025-11-11 13:30:00|10420.7|10418.7|10420.3|10418.3|10421.1|10419.1|10419.9|10417.9|3283
1762868100000|2025-11-11 13:35:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|921
1762868400000|2025-11-11 13:40:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|4375
1762868700000|2025-11-11 13:45:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|1262
1762869000000|2025-11-11 13:50:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|2185
1762869300000|2025-11-11 13:55:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|476
1762869600000|2025-11-11 14:00:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|1302
1762869900000|2025-11-11 14:05:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|912
1762870200000|2025-11-11 14:10:00|||||||||166
1762870500000|2025-11-11 14:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1912
1762870800000|2025-11-11 14:20:00|||||||||945
1762871100000|2025-11-11 14:25:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|632
1762871400000|2025-11-11 14:30:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|920
1762871700000|2025-11-11 14:35:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|168
1762872000000|2025-11-11 14:40:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|419
1762872300000|2025-11-11 14:45:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1888
1762872600000|2025-11-11 14:50:00|10421.5|10419.5|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|882
1762872900000|2025-11-11 14:55:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|1805
1762873200000|2025-11-11 15:00:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|775
1762873500000|2025-11-11 15:05:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1139
1762873800000|2025-11-11 15:10:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|438
1762874100000|2025-11-11 15:15:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|1380
1762874400000|2025-11-11 15:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|107
1762874700000|2025-11-11 15:25:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|2083
1762875000000|2025-11-11 15:30:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|251
1762875300000|2025-11-11 15:35:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|119
1762875600000|2025-11-11 15:40:00|||||||||518
1762875900000|2025-11-11 15:45:00|10422.3|10420.3|10422.1|10420.1|10422.3|10420.3|10422.1|10420.1|1004
1762876200000|2025-11-11 15:50:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|91
1762876500000|2025-11-11 15:55:00|||||||||92
1762876800000|2025-11-11 16:00:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|214
1762877100000|2025-11-11 16:05:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|563
1762877400000|2025-11-11 16:10:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1735
1762877700000|2025-11-11 16:15:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|1768
1762878000000|2025-11-11 16:20:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|224
1762878300000|2025-11-11 16:25:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1282
1762878600000|2025-11-11 16:30:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|767
1762878900000|2025-11-11 16:35:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|510
1762879200000|2025-11-11 16:40:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|205
1762879500000|2025-11-11 16:45:00|||||||||182
1762879800000|2025-11-11 16:50:00|||||||||217
1762880100000|2025-11-11 16:55:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1556
1762880400000|2025-11-11 17:00:00|||||||||120
1762880700000|2025-11-11 17:05:00|||||||||266
1762881000000|2025-11-11 17:10:00|||||||||176
1762881300000|2025-11-11 17:15:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|1674
1762881600000|2025-11-11 17:20:00|||||||||265
1762881900000|2025-11-11 17:25:00|||||||||193
1762882200000|2025-11-11 17:30:00|||||||||111
1762882500000|2025-11-11 17:35:00|||||||||96
1762882800000|2025-11-11 17:40:00|||||||||237
1762883100000|2025-11-11 17:45:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|174
1762883400000|2025-11-11 17:50:00|||||||||255
1762883700000|2025-11-11 17:55:00|||||||||198
1762884000000|2025-11-11 18:00:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1966
1762884300000|2025-11-11 18:05:00|||||||||353
1762884600000|2025-11-11 18:10:00|||||||||629
1762884900000|2025-11-11 18:15:00|||||||||175
1762885200000|2025-11-11 18:20:00|||||||||746
1762885500000|2025-11-11 18:25:00|||||||||806
1762885800000|2025-11-11 18:30:00|10421.9|10419.9|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|1164
1762886100000|2025-11-11 18:35:00|||||||||145
1762886400000|2025-11-11 18:40:00|||||||||143
1762886700000|2025-11-11 18:45:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1226
1762887000000|2025-11-11 18:50:00|||||||||72
1762887300000|2025-11-11 18:55:00|||||||||86
1762887600000|2025-11-11 19:00:00|||||||||160
1762887900000|2025-11-11 19:05:00|||||||||957
1762888200000|2025-11-11 19:10:00|||||||||129
1762888500000|2025-11-11 19:15:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|329
1762888800000|2025-11-11 19:20:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|392
1762889100000|2025-11-11 19:25:00|||||||||45
1762889400000|2025-11-11 19:30:00|||||||||103
1762889700000|2025-11-11 19:35:00|||||||||128
1762890000000|2025-11-11 19:40:00|||||||||190
1762890300000|2025-11-11 19:45:00|||||||||71
1762890600000|2025-11-11 19:50:00|||||||||212
1762890900000|2025-11-11 19:55:00|10422.5|10420.5|10422.3|10420.3|10422.5|10420.5|10422.3|10420.3|2361
1762891200000|2025-11-11 20:00:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|509
1762891500000|2025-11-11 20:05:00|||||||||201
1762891800000|2025-11-11 20:10:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1583
1762892100000|2025-11-11 20:15:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|468
1762892400000|2025-11-11 20:20:00|10422.9|10420.9|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|555
1762892700000|2025-11-11 20:25:00|||||||||115
1762893000000|2025-11-11 20:30:00|||||||||178
1762893300000|2025-11-11 20:35:00|||||||||373
1762893600000|2025-11-11 20:40:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|853
1762893900000|2025-11-11 20:45:00|||||||||210
1762894200000|2025-11-11 20:50:00|||||||||202
1762894500000|2025-11-11 20:55:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|1635
1762894800000|2025-11-11 21:00:00|||||||||184
1762895100000|2025-11-11 21:05:00|||||||||270
1762895400000|2025-11-11 21:10:00|||||||||10
1762895700000|2025-11-11 21:15:00|||||||||126
1762896000000|2025-11-11 21:20:00|||||||||166
1762896300000|2025-11-11 21:25:00|||||||||73
1762896600000|2025-11-11 21:30:00|||||||||654
1762896900000|2025-11-11 21:35:00|||||||||18
1762897200000|2025-11-11 21:40:00|||||||||19
1762897500000|2025-11-11 21:45:00|||||||||170
1762897800000|2025-11-11 21:50:00|||||||||164
1762898100000|2025-11-11 21:55:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|617
1762902000000|2025-11-11 23:00:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10420.7|10418.7|673
1762902300000|2025-11-11 23:05:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1175
1762902600000|2025-11-11 23:10:00|||||||||227
1762902900000|2025-11-11 23:15:00|||||||||236
1762903200000|2025-11-11 23:20:00|||||||||69
1762903800000|2025-11-11 23:30:00|||||||||299
1762904100000|2025-11-11 23:35:00|||||||||33
1762904400000|2025-11-11 23:40:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|149
1762904700000|2025-11-11 23:45:00|||||||||452
1762905000000|2025-11-11 23:50:00|||||||||7
1762905300000|2025-11-11 23:55:00|||||||||364
1762905600000|2025-11-12 00:00:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|1344
1762905900000|2025-11-12 00:05:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|781
1762906200000|2025-11-12 00:10:00|10421.7|10419.7|10421.5|10419.5|10421.7|10419.7|10421.5|10419.5|430
1762906500000|2025-11-12 00:15:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|259
1762906800000|2025-11-12 00:20:00|||||||||106
1762907100000|2025-11-12 00:25:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|469
1762907400000|2025-11-12 00:30:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|915
1762907700000|2025-11-12 00:35:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|902
1762908300000|2025-11-12 00:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|8
1762908600000|2025-11-12 00:50:00|10420.9|10418.9|10421.1|10419.1|10421.5|10419.5|10420.9|10418.9|1207
1762908900000|2025-11-12 00:55:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|229
1762909200000|2025-11-12 01:00:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|673
1762909500000|2025-11-12 01:05:00|||||||||293
1762909800000|2025-11-12 01:10:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|103
1762910100000|2025-11-12 01:15:00|||||||||29
1762910400000|2025-11-12 01:20:00|||||||||146
1762910700000|2025-11-12 01:25:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|228
1762911000000|2025-11-12 01:30:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|52
1762911300000|2025-11-12 01:35:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|63
1762911600000|2025-11-12 01:40:00|||||||||867
1762911900000|2025-11-12 01:45:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|88
1762912200000|2025-11-12 01:50:00|||||||||44
1762912500000|2025-11-12 01:55:00|||||||||21
1762912800000|2025-11-12 02:00:00|||||||||12
1762913100000|2025-11-12 02:05:00|||||||||7
1762913400000|2025-11-12 02:10:00|||||||||421
1762913700000|2025-11-12 02:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|45
1762914000000|2025-11-12 02:20:00|||||||||254
1762914600000|2025-11-12 02:30:00|||||||||72
1762914900000|2025-11-12 02:35:00|||||||||2
1762915200000|2025-11-12 02:40:00|||||||||9
1762915500000|2025-11-12 02:45:00|||||||||4
1762915800000|2025-11-12 02:50:00|||||||||10
1762916100000|2025-11-12 02:55:00|||||||||2
1762916400000|2025-11-12 03:00:00|||||||||15
1762916700000|2025-11-12 03:05:00|||||||||2
1762917000000|2025-11-12 03:10:00|||||||||516
1762917300000|2025-11-12 03:15:00|||||||||7
1762917900000|2025-11-12 03:25:00|||||||||7
1762918200000|2025-11-12 03:30:00|||||||||108
1762918500000|2025-11-12 03:35:00|||||||||4
1762918800000|2025-11-12 03:40:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|815
1762919100000|2025-11-12 03:45:00|||||||||41
1762919400000|2025-11-12 03:50:00|||||||||3
1762919700000|2025-11-12 03:55:00|||||||||29
1762920000000|2025-11-12 04:00:00|||||||||4
1762920300000|2025-11-12 04:05:00|||||||||23
1762920600000|2025-11-12 04:10:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|242
1762920900000|2025-11-12 04:15:00|||||||||8
1762921200000|2025-11-12 04:20:00|||||||||45
1762921500000|2025-11-12 04:25:00|||||||||148
1762921800000|2025-11-12 04:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|599
1762922100000|2025-11-12 04:35:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|11
1762922400000|2025-11-12 04:40:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|91
1762922700000|2025-11-12 04:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|31
1762923300000|2025-11-12 04:55:00|||||||||16
1762923600000|2025-11-12 05:00:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|189
1762923900000|2025-11-12 05:05:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|384
1762924200000|2025-11-12 05:10:00|||||||||21
1762924500000|2025-11-12 05:15:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|12
1762924800000|2025-11-12 05:20:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|216
1762925100000|2025-11-12 05:25:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|113
1762925400000|2025-11-12 05:30:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|73
1762925700000|2025-11-12 05:35:00|||||||||11
1762926000000|2025-11-12 05:40:00|||||||||10
1762926300000|2025-11-12 05:45:00|||||||||95
1762926600000|2025-11-12 05:50:00|||||||||4
1762926900000|2025-11-12 05:55:00|||||||||21
1762927800000|2025-11-12 06:10:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|871
1762928400000|2025-11-12 06:20:00|||||||||441
1762928700000|2025-11-12 06:25:00|||||||||2
1762929000000|2025-11-12 06:30:00|||||||||1009
1762929300000|2025-11-12 06:35:00|||||||||24
1762929900000|2025-11-12 06:45:00|||||||||10
1762930500000|2025-11-12 06:55:00|||||||||2
1762930800000|2025-11-12 07:00:00|||||||||7
1762931700000|2025-11-12 07:15:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|822
1762932000000|2025-11-12 07:20:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|757
1762932300000|2025-11-12 07:25:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1218
1762932600000|2025-11-12 07:30:00|||||||||610
1762932900000|2025-11-12 07:35:00|||||||||88
1762933200000|2025-11-12 07:40:00|||||||||6
1762933500000|2025-11-12 07:45:00|||||||||16
1762933800000|2025-11-12 07:50:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|332
1762934100000|2025-11-12 07:55:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|165
1762934400000|2025-11-12 08:00:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|746
1762934700000|2025-11-12 08:05:00|||||||||652
1762935000000|2025-11-12 08:10:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|1589
1762935300000|2025-11-12 08:15:00|||||||||1140
1762935600000|2025-11-12 08:20:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|391
1762935900000|2025-11-12 08:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|672
1762936200000|2025-11-12 08:30:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2025
1762936500000|2025-11-12 08:35:00|||||||||69
1762936800000|2025-11-12 08:40:00|||||||||128
1762937100000|2025-11-12 08:45:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|204
1762937400000|2025-11-12 08:50:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|477
1762937700000|2025-11-12 08:55:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|243
1762938000000|2025-11-12 09:00:00|||||||||28
1762938300000|2025-11-12 09:05:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|658
1762938600000|2025-11-12 09:10:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|659
1762938900000|2025-11-12 09:15:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1302
1762939500000|2025-11-12 09:25:00|||||||||130
1762939800000|2025-11-12 09:30:00|||||||||167
1762940100000|2025-11-12 09:35:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|492
1762940400000|2025-11-12 09:40:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|53
1762940700000|2025-11-12 09:45:00|||||||||2
1762941000000|2025-11-12 09:50:00|||||||||100
1762941300000|2025-11-12 09:55:00|||||||||817
1762941900000|2025-11-12 10:05:00|10419.8|10417.8|10419.8|10417.8|10419.9|10417.9|10419.6|10417.6|562
1762942200000|2025-11-12 10:10:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|2886
1762942500000|2025-11-12 10:15:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|809
1762942800000|2025-11-12 10:20:00|||||||||2424
1762943100000|2025-11-12 10:25:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|1561
1762943400000|2025-11-12 10:30:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|754
1762943700000|2025-11-12 10:35:00|10420.5|10418.5|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|1898
1762944000000|2025-11-12 10:40:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1538
1762944300000|2025-11-12 10:45:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|687
1762944600000|2025-11-12 10:50:00|||||||||262
1762944900000|2025-11-12 10:55:00|||||||||62
1762945200000|2025-11-12 11:00:00|||||||||41
1762945500000|2025-11-12 11:05:00|||||||||37
1762945800000|2025-11-12 11:10:00|||||||||942
1762946100000|2025-11-12 11:15:00|||||||||282
1762946400000|2025-11-12 11:20:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|1764
1762946700000|2025-11-12 11:25:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|1644
1762947000000|2025-11-12 11:30:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|3418
1762947300000|2025-11-12 11:35:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1105
1762947600000|2025-11-12 11:40:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1999
1762947900000|2025-11-12 11:45:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|2308
1762948200000|2025-11-12 11:50:00|||||||||20
1762948500000|2025-11-12 11:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1122
1762948800000|2025-11-12 12:00:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|837
1762949100000|2025-11-12 12:05:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|829
1762949400000|2025-11-12 12:10:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|605
1762949700000|2025-11-12 12:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|853
1762950000000|2025-11-12 12:20:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|1062
1762950300000|2025-11-12 12:25:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|392
1762950600000|2025-11-12 12:30:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|286
1762950900000|2025-11-12 12:35:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|2147
1762951200000|2025-11-12 12:40:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|844
1762951500000|2025-11-12 12:45:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|4931
1762951800000|2025-11-12 12:50:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|640
1762952100000|2025-11-12 12:55:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1315
1762952400000|2025-11-12 13:00:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|4324
1762952700000|2025-11-12 13:05:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|2842
1762953000000|2025-11-12 13:10:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|3856
1762953300000|2025-11-12 13:15:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|2785
1762953600000|2025-11-12 13:20:00|10420.3|10418.3|10419.2|10417.2|10420.7|10418.7|10419.2|10417.2|6097
1762953900000|2025-11-12 13:25:00|10418.8|10416.8|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|3874
1762954200000|2025-11-12 13:30:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|4267
1762954500000|2025-11-12 13:35:00|10418|10416|10418|10416|10418|10416|10418|10416|3366
1762954800000|2025-11-12 13:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|4887
1762955100000|2025-11-12 13:45:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|2271
1762955400000|2025-11-12 13:50:00|||||||||1619
1762955700000|2025-11-12 13:55:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|2182
1762956000000|2025-11-12 14:00:00|10418.8|10416.8|10419.6|10417.6|10419.6|10417.6|10418.4|10416.4|2971
1762956300000|2025-11-12 14:05:00|10419.9|10417.9|10419.9|10417.9|10420.7|10418.7|10419.6|10417.6|5283
1762956600000|2025-11-12 14:10:00|10419.8|10417.8|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|3525
1762956900000|2025-11-12 14:15:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|1284
1762957200000|2025-11-12 14:20:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|752
1762957500000|2025-11-12 14:25:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|1624
1762957800000|2025-11-12 14:30:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|3993
1762958100000|2025-11-12 14:35:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|5724
1762958400000|2025-11-12 14:40:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|3008
1762958700000|2025-11-12 14:45:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|3456
1762959000000|2025-11-12 14:50:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|3432
1762959300000|2025-11-12 14:55:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|3582
1762959600000|2025-11-12 15:00:00|10420.7|10418.7|10418.8|10416.8|10420.7|10418.7|10418.8|10416.8|4793
1762959900000|2025-11-12 15:05:00|10419|10417|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|3746
1762960200000|2025-11-12 15:10:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|4835
1762960500000|2025-11-12 15:15:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|1444
1762960800000|2025-11-12 15:20:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|2307
1762961100000|2025-11-12 15:25:00|10419.2|10417.2|10419.2|10417.2|10419.9|10417.9|10418.8|10416.8|1844
1762961400000|2025-11-12 15:30:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|2080
1762961700000|2025-11-12 15:35:00|10419.9|10417.9|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|1815
1762962000000|2025-11-12 15:40:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|1324
1762962300000|2025-11-12 15:45:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|560
1762962600000|2025-11-12 15:50:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|2200
1762962900000|2025-11-12 15:55:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|831
1762963200000|2025-11-12 16:00:00|10420.3|10418.3|10419.6|10417.6|10420.3|10418.3|10419.6|10417.6|825
1762963500000|2025-11-12 16:05:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1127
1762963800000|2025-11-12 16:10:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|780
1762964100000|2025-11-12 16:15:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|7024
1762964400000|2025-11-12 16:20:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|1308
1762964700000|2025-11-12 16:25:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|737
1762965000000|2025-11-12 16:30:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|1675
1762965300000|2025-11-12 16:35:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|915
1762965600000|2025-11-12 16:40:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|885
1762965900000|2025-11-12 16:45:00|10420.9|10418.9|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|1822
1762966200000|2025-11-12 16:50:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|3716
1762966500000|2025-11-12 16:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|1511
1762966800000|2025-11-12 17:00:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|2209
1762967100000|2025-11-12 17:05:00|10420.7|10418.7|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|1221
1762967400000|2025-11-12 17:10:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|3351
1762967700000|2025-11-12 17:15:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|2200
1762968000000|2025-11-12 17:20:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|1657
1762968300000|2025-11-12 17:25:00|||||||||839
1762968600000|2025-11-12 17:30:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|792
1762968900000|2025-11-12 17:35:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|3151
1762969200000|2025-11-12 17:40:00|||||||||186
1762969500000|2025-11-12 17:45:00|10420.3|10418.3|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|514
1762969800000|2025-11-12 17:50:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|315
1762970100000|2025-11-12 17:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|2006
1762970400000|2025-11-12 18:00:00|10420.7|10418.7|10420.3|10418.3|10421.1|10419.1|10419.9|10417.9|2114
1762970700000|2025-11-12 18:05:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|949
1762971000000|2025-11-12 18:10:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|1593
1762971300000|2025-11-12 18:15:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|974
1762971600000|2025-11-12 18:20:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|908
1762971900000|2025-11-12 18:25:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|947
1762972200000|2025-11-12 18:30:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|895
1762972500000|2025-11-12 18:35:00|10420.3|10418.3|10419.6|10417.6|10420.3|10418.3|10419.6|10417.6|4733
1762972800000|2025-11-12 18:40:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|373
1762973100000|2025-11-12 18:45:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|840
1762973400000|2025-11-12 18:50:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|2778
1762973700000|2025-11-12 18:55:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|1853
1762974000000|2025-11-12 19:00:00|||||||||1341
1762974300000|2025-11-12 19:05:00|||||||||1298
1762974600000|2025-11-12 19:10:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|2043
1762974900000|2025-11-12 19:15:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|732
1762975200000|2025-11-12 19:20:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|1709
1762975500000|2025-11-12 19:25:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1197
1762975800000|2025-11-12 19:30:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.5|10418.5|1749
1762976100000|2025-11-12 19:35:00|||||||||656
1762976400000|2025-11-12 19:40:00|||||||||178
1762976700000|2025-11-12 19:45:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|2020
1762977000000|2025-11-12 19:50:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|555
1762977300000|2025-11-12 19:55:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10418.8|10416.8|17171
1762977600000|2025-11-12 20:00:00|||||||||421
1762977900000|2025-11-12 20:05:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|1374
1762978200000|2025-11-12 20:10:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|1029
1762978500000|2025-11-12 20:15:00|||||||||195
1762978800000|2025-11-12 20:20:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|1105
1762979100000|2025-11-12 20:25:00|||||||||570
1762979400000|2025-11-12 20:30:00|||||||||279
1762979700000|2025-11-12 20:35:00|10418.8|10416.8|10419.2|10417.2|10419.4|10417.4|10418.8|10416.8|2123
1762980000000|2025-11-12 20:40:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|679
1762980300000|2025-11-12 20:45:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|853
1762980600000|2025-11-12 20:50:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|1438
1762980900000|2025-11-12 20:55:00|||||||||1544
1762981200000|2025-11-12 21:00:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10418.8|10416.8|6613
1762981500000|2025-11-12 21:05:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|4411
1762981800000|2025-11-12 21:10:00|10418.4|10416.4|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|5480
1762982100000|2025-11-12 21:15:00|10418.8|10416.8|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|2101
1762982400000|2025-11-12 21:20:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|1872
1762982700000|2025-11-12 21:25:00|||||||||107
1762983000000|2025-11-12 21:30:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|231
1762983300000|2025-11-12 21:35:00|||||||||982
1762983600000|2025-11-12 21:40:00|||||||||956
1762983900000|2025-11-12 21:45:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|1453
1762984200000|2025-11-12 21:50:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|456
1762984500000|2025-11-12 21:55:00|10418.4|10416.4|10418.4|10416.4|10418.6|10416.6|10418.4|10416.4|1287
1762988400000|2025-11-12 23:00:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|376
1762988700000|2025-11-12 23:05:00|||||||||265
1762989000000|2025-11-12 23:10:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|734
1762989300000|2025-11-12 23:15:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|363
1762989600000|2025-11-12 23:20:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|286
1762989900000|2025-11-12 23:25:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|47
1762990200000|2025-11-12 23:30:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|254
1762990500000|2025-11-12 23:35:00|||||||||64
1762990800000|2025-11-12 23:40:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|498
1762991100000|2025-11-12 23:45:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|52
1762991400000|2025-11-12 23:50:00|||||||||85
1762991700000|2025-11-12 23:55:00|||||||||8
1762992000000|2025-11-13 00:00:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|274
1762992300000|2025-11-13 00:05:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|134
1762992600000|2025-11-13 00:10:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|274
1762992900000|2025-11-13 00:15:00|||||||||9
1762993200000|2025-11-13 00:20:00|||||||||60
1762993500000|2025-11-13 00:25:00|||||||||233
1762993800000|2025-11-13 00:30:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10417.6|10415.6|1419
1762994100000|2025-11-13 00:35:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|564
1762994400000|2025-11-13 00:40:00|||||||||34
1762994700000|2025-11-13 00:45:00|10417.6|10415.6|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|2343
1762995000000|2025-11-13 00:50:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|188
1762995300000|2025-11-13 00:55:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|946
1762995600000|2025-11-13 01:00:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|340
1762995900000|2025-11-13 01:05:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|338
1762996200000|2025-11-13 01:10:00|10417.8|10415.8|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|552
1762996500000|2025-11-13 01:15:00|10418|10416|10418|10416|10418|10416|10418|10416|447
1762996800000|2025-11-13 01:20:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|910
1762997100000|2025-11-13 01:25:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|576
1762997400000|2025-11-13 01:30:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|504
1762997700000|2025-11-13 01:35:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|90
1762998000000|2025-11-13 01:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|334
1762998300000|2025-11-13 01:45:00|||||||||360
1762998600000|2025-11-13 01:50:00|||||||||57
1762998900000|2025-11-13 01:55:00|||||||||4
1762999200000|2025-11-13 02:00:00|10418|10416|10418|10416|10418|10416|10418|10416|460
1762999500000|2025-11-13 02:05:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|267
1762999800000|2025-11-13 02:10:00|10417.8|10415.8|10417.6|10415.6|10417.8|10415.8|10417.6|10415.6|19
1763000100000|2025-11-13 02:15:00|||||||||403
1763000400000|2025-11-13 02:20:00|||||||||9
1763000700000|2025-11-13 02:25:00|||||||||54
1763001000000|2025-11-13 02:30:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|204
1763001300000|2025-11-13 02:35:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|137
1763001600000|2025-11-13 02:40:00|10418|10416|10418|10416|10418|10416|10418|10416|112
1763001900000|2025-11-13 02:45:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|38
1763002200000|2025-11-13 02:50:00|||||||||45
1763002500000|2025-11-13 02:55:00|||||||||74
1763002800000|2025-11-13 03:00:00|||||||||6
1763003100000|2025-11-13 03:05:00|||||||||106
1763003400000|2025-11-13 03:10:00|||||||||97
1763003700000|2025-11-13 03:15:00|||||||||18
1763004000000|2025-11-13 03:20:00|||||||||4
1763004300000|2025-11-13 03:25:00|||||||||529
1763004600000|2025-11-13 03:30:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|820
1763004900000|2025-11-13 03:35:00|||||||||176
1763005200000|2025-11-13 03:40:00|||||||||95
1763005500000|2025-11-13 03:45:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|278
1763005800000|2025-11-13 03:50:00|||||||||9
1763006100000|2025-11-13 03:55:00|||||||||4
1763006400000|2025-11-13 04:00:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|902
1763006700000|2025-11-13 04:05:00|||||||||122
1763007000000|2025-11-13 04:10:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|280
1763007300000|2025-11-13 04:15:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|125
1763007600000|2025-11-13 04:20:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|47
1763007900000|2025-11-13 04:25:00|10418|10416|10418|10416|10418|10416|10418|10416|75
1763008200000|2025-11-13 04:30:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|87
1763008500000|2025-11-13 04:35:00|||||||||4
1763008800000|2025-11-13 04:40:00|||||||||330
1763009100000|2025-11-13 04:45:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|366
1763009400000|2025-11-13 04:50:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|97
1763009700000|2025-11-13 04:55:00|||||||||544
1763010000000|2025-11-13 05:00:00|||||||||410
1763010300000|2025-11-13 05:05:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|189
1763010600000|2025-11-13 05:10:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|257
1763010900000|2025-11-13 05:15:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|186
1763011200000|2025-11-13 05:20:00|||||||||13
1763011500000|2025-11-13 05:25:00|||||||||503
1763011800000|2025-11-13 05:30:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|278
1763012100000|2025-11-13 05:35:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|29
1763012400000|2025-11-13 05:40:00|10416|10414|10416|10414|10416|10414|10416|10414|684
1763012700000|2025-11-13 05:45:00|||||||||23
1763013000000|2025-11-13 05:50:00|||||||||223
1763013300000|2025-11-13 05:55:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|379
1763013600000|2025-11-13 06:00:00|10416|10414|10416|10414|10416|10414|10416|10414|15
1763013900000|2025-11-13 06:05:00|||||||||11
1763014200000|2025-11-13 06:10:00|10415.6|10413.6|10415.3|10413.3|10416|10414|10415.3|10413.3|478
1763014500000|2025-11-13 06:15:00|||||||||82
1763014800000|2025-11-13 06:20:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|61
1763015100000|2025-11-13 06:25:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|228
1763015400000|2025-11-13 06:30:00|||||||||335
1763015700000|2025-11-13 06:35:00|||||||||1759
1763016000000|2025-11-13 06:40:00|10415.1|10413.1|10415.6|10413.6|10415.6|10413.6|10415.1|10413.1|1265
1763016300000|2025-11-13 06:45:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|524
1763016600000|2025-11-13 06:50:00|||||||||174
1763016900000|2025-11-13 06:55:00|||||||||311
1763017200000|2025-11-13 07:00:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|382
1763017500000|2025-11-13 07:05:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|345
1763017800000|2025-11-13 07:10:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|482
1763018100000|2025-11-13 07:15:00|||||||||360
1763018400000|2025-11-13 07:20:00|||||||||174
1763018700000|2025-11-13 07:25:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|245
1763019000000|2025-11-13 07:30:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|1026
1763019300000|2025-11-13 07:35:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|366
1763019600000|2025-11-13 07:40:00|||||||||136
1763019900000|2025-11-13 07:45:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|425
1763020200000|2025-11-13 07:50:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1037
1763020500000|2025-11-13 07:55:00|||||||||311
1763020800000|2025-11-13 08:00:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|270
1763021100000|2025-11-13 08:05:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|696
1763021400000|2025-11-13 08:10:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|500
1763021700000|2025-11-13 08:15:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|595
1763022000000|2025-11-13 08:20:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|507
1763022300000|2025-11-13 08:25:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|182
1763022600000|2025-11-13 08:30:00|10418|10416|10419.2|10417.2|10419.2|10417.2|10417.6|10415.6|3285
1763022900000|2025-11-13 08:35:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|919
1763023200000|2025-11-13 08:40:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|717
1763023500000|2025-11-13 08:45:00|10419.2|10417.2|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|206
1763023800000|2025-11-13 08:50:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|237
1763024100000|2025-11-13 08:55:00|||||||||136
1763024400000|2025-11-13 09:00:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|907
1763024700000|2025-11-13 09:05:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|1049
1763025000000|2025-11-13 09:10:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|759
1763025300000|2025-11-13 09:15:00|10418|10416|10417.2|10415.2|10418|10416|10417.2|10415.2|3287
1763025600000|2025-11-13 09:20:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|1051
1763025900000|2025-11-13 09:25:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|1146
1763026200000|2025-11-13 09:30:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|1499
1763026500000|2025-11-13 09:35:00|||||||||113
1763026800000|2025-11-13 09:40:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|287
1763027100000|2025-11-13 09:45:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|78
1763027400000|2025-11-13 09:50:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|121
1763027700000|2025-11-13 09:55:00|||||||||26
1763028000000|2025-11-13 10:00:00|||||||||63
1763028300000|2025-11-13 10:05:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|201
1763028600000|2025-11-13 10:10:00|10417.6|10415.6|10418|10416|10418|10416|10417.2|10415.2|509
1763028900000|2025-11-13 10:15:00|||||||||33
1763029200000|2025-11-13 10:20:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|343
1763029500000|2025-11-13 10:25:00|||||||||46
1763029800000|2025-11-13 10:30:00|||||||||88
1763030100000|2025-11-13 10:35:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|447
1763030400000|2025-11-13 10:40:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416|10414|1179
1763030700000|2025-11-13 10:45:00|10416|10414|10416|10414|10416|10414|10416|10414|621
1763031000000|2025-11-13 10:50:00|||||||||395
1763031300000|2025-11-13 10:55:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|1090
1763031600000|2025-11-13 11:00:00|10416|10414|10415.6|10413.6|10416|10414|10414.9|10412.9|5142
1763031900000|2025-11-13 11:05:00|||||||||48
1763032200000|2025-11-13 11:10:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|203
1763032500000|2025-11-13 11:15:00|10414.9|10412.9|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|992
1763032800000|2025-11-13 11:20:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1765
1763033100000|2025-11-13 11:25:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1586
1763033400000|2025-11-13 11:30:00|10413.7|10411.7|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|1246
1763033700000|2025-11-13 11:35:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|1014
1763034000000|2025-11-13 11:40:00|10415.3|10413.3|10414.1|10412.1|10415.3|10413.3|10414.1|10412.1|5622
1763034300000|2025-11-13 11:45:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|2880
1763034600000|2025-11-13 11:50:00|10414.3|10412.3|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|1180
1763034900000|2025-11-13 11:55:00|10414.7|10412.7|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|2819
1763035200000|2025-11-13 12:00:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|640
1763035500000|2025-11-13 12:05:00|||||||||377
1763035800000|2025-11-13 12:10:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|2557
1763036100000|2025-11-13 12:15:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|3133
1763036400000|2025-11-13 12:20:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|2195
1763036700000|2025-11-13 12:25:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|2104
1763037000000|2025-11-13 12:30:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1942
1763037300000|2025-11-13 12:35:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|2922
1763037600000|2025-11-13 12:40:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|706
1763037900000|2025-11-13 12:45:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|404
1763038200000|2025-11-13 12:50:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|600
1763038500000|2025-11-13 12:55:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|419
1763038800000|2025-11-13 13:00:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|1587
1763039100000|2025-11-13 13:05:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|2503
1763039400000|2025-11-13 13:10:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1962
1763039700000|2025-11-13 13:15:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|1043
1763040000000|2025-11-13 13:20:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|4589
1763040300000|2025-11-13 13:25:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|2454
1763040600000|2025-11-13 13:30:00|10414.1|10412.1|10414.5|10412.5|10415.3|10413.3|10414.1|10412.1|5349
1763040900000|2025-11-13 13:35:00|10414.9|10412.9|10413.7|10411.7|10414.9|10412.9|10413.7|10411.7|3276
1763041200000|2025-11-13 13:40:00|10414.1|10412.1|10412.5|10410.5|10414.1|10412.1|10412.5|10410.5|8069
1763041500000|2025-11-13 13:45:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10411.4|10409.4|5865
1763041800000|2025-11-13 13:50:00|10412.1|10410.1|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|1093
1763042100000|2025-11-13 13:55:00|10412.9|10410.9|10413.3|10411.3|10413.7|10411.7|10412.5|10410.5|3990
1763042400000|2025-11-13 14:00:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|2486
1763042700000|2025-11-13 14:05:00|10413.7|10411.7|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|11632
1763043000000|2025-11-13 14:10:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|2166
1763043300000|2025-11-13 14:15:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|2446
1763043600000|2025-11-13 14:20:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|1063
1763043900000|2025-11-13 14:25:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|5896
1763044200000|2025-11-13 14:30:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|2872
1763044500000|2025-11-13 14:35:00|10414.1|10412.1|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|3669
1763044800000|2025-11-13 14:40:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|2597
1763045100000|2025-11-13 14:45:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.5|10412.5|4245
1763045400000|2025-11-13 14:50:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|4652
1763045700000|2025-11-13 14:55:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|2743
1763046000000|2025-11-13 15:00:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|2579
1763046300000|2025-11-13 15:05:00|10414.9|10412.9|10413.3|10411.3|10415.3|10413.3|10413.3|10411.3|2396
1763046600000|2025-11-13 15:10:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|2204
1763046900000|2025-11-13 15:15:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|3775
1763047200000|2025-11-13 15:20:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|1721
1763047500000|2025-11-13 15:25:00|10412.9|10410.9|10413.7|10411.7|10414.1|10412.1|10412.9|10410.9|1149
1763047800000|2025-11-13 15:30:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|1397
1763048100000|2025-11-13 15:35:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|2032
1763048400000|2025-11-13 15:40:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|4118
1763048700000|2025-11-13 15:45:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|1919
1763049000000|2025-11-13 15:50:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.1|10412.1|2906
1763049300000|2025-11-13 15:55:00|10415.3|10413.3|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|2680
1763049600000|2025-11-13 16:00:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|1413
1763049900000|2025-11-13 16:05:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|1723
1763050200000|2025-11-13 16:10:00|10415.1|10413.1|10414.1|10412.1|10415.3|10413.3|10414.1|10412.1|8384
1763050500000|2025-11-13 16:15:00|10413.7|10411.7|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|4845
1763050800000|2025-11-13 16:20:00|10413.7|10411.7|10414.5|10412.5|10414.9|10412.9|10413.7|10411.7|3082
1763051100000|2025-11-13 16:25:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|532
1763051400000|2025-11-13 16:30:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|924
1763051700000|2025-11-13 16:35:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1367
1763052000000|2025-11-13 16:40:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|984
1763052300000|2025-11-13 16:45:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|1562
1763052600000|2025-11-13 16:50:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1190
1763052900000|2025-11-13 16:55:00|10414.9|10412.9|10414.3|10412.3|10414.9|10412.9|10414.1|10412.1|1108
1763053200000|2025-11-13 17:00:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|681
1763053500000|2025-11-13 17:05:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1477
1763053800000|2025-11-13 17:10:00|10414.9|10412.9|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|5357
1763054100000|2025-11-13 17:15:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|3719
1763054400000|2025-11-13 17:20:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|1708
1763054700000|2025-11-13 17:25:00|10415.6|10413.6|10416|10414|10416|10414|10415.3|10413.3|2074
1763055000000|2025-11-13 17:30:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|1132
1763055300000|2025-11-13 17:35:00|10416|10414|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|4205
1763055600000|2025-11-13 17:40:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|2491
1763055900000|2025-11-13 17:45:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|1968
1763056200000|2025-11-13 17:50:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|975
1763056500000|2025-11-13 17:55:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|607
1763056800000|2025-11-13 18:00:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|3462
1763057100000|2025-11-13 18:05:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1750
1763057400000|2025-11-13 18:10:00|10414.1|10412.1|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|1817
1763057700000|2025-11-13 18:15:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|1733
1763058000000|2025-11-13 18:20:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|2029
1763058300000|2025-11-13 18:25:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|1034
1763058600000|2025-11-13 18:30:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|819
1763058900000|2025-11-13 18:35:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|982
1763059200000|2025-11-13 18:40:00|10416|10414|10415.6|10413.6|10416|10414|10415.6|10413.6|480
1763059500000|2025-11-13 18:45:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|138
1763059800000|2025-11-13 18:50:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|991
1763060100000|2025-11-13 18:55:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|211
1763060400000|2025-11-13 19:00:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|4091
1763060700000|2025-11-13 19:05:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|722
1763061000000|2025-11-13 19:10:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|3178
1763061300000|2025-11-13 19:15:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|809
1763061600000|2025-11-13 19:20:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|2330
1763061900000|2025-11-13 19:25:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|4265
1763062200000|2025-11-13 19:30:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|1757
1763062500000|2025-11-13 19:35:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|3562
1763062800000|2025-11-13 19:40:00|||||||||269
1763063100000|2025-11-13 19:45:00|||||||||199
1763063400000|2025-11-13 19:50:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|892
1763063700000|2025-11-13 19:55:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|4292
1763064000000|2025-11-13 20:00:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|2845
1763064300000|2025-11-13 20:05:00|||||||||112
1763064600000|2025-11-13 20:10:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1209
1763064900000|2025-11-13 20:15:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|964
1763065200000|2025-11-13 20:20:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|883
1763065500000|2025-11-13 20:25:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|3829
1763065800000|2025-11-13 20:30:00|||||||||771
1763066100000|2025-11-13 20:35:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1385
1763066400000|2025-11-13 20:40:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|1515
1763066700000|2025-11-13 20:45:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|761
1763067000000|2025-11-13 20:50:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|272
1763067300000|2025-11-13 20:55:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|1530
1763067600000|2025-11-13 21:00:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|4730
1763067900000|2025-11-13 21:05:00|||||||||415
1763068200000|2025-11-13 21:10:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|614
1763068500000|2025-11-13 21:15:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|745
1763068800000|2025-11-13 21:20:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|977
1763069100000|2025-11-13 21:25:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|157
1763069400000|2025-11-13 21:30:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|262
1763069700000|2025-11-13 21:35:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|4101
1763070000000|2025-11-13 21:40:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|2242
1763070300000|2025-11-13 21:45:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|565
1763070600000|2025-11-13 21:50:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1462
1763070900000|2025-11-13 21:55:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1576
1763074800000|2025-11-13 23:00:00|10413.7|10411.7|10413.7|10411.7|10414.5|10412.5|10413.5|10411.5|753
1763075100000|2025-11-13 23:05:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|409
1763075400000|2025-11-13 23:10:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|232
1763075700000|2025-11-13 23:15:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|247
1763076000000|2025-11-13 23:20:00|||||||||146
1763076300000|2025-11-13 23:25:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|352
1763076600000|2025-11-13 23:30:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|130
1763076900000|2025-11-13 23:35:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|687
1763077200000|2025-11-13 23:40:00|||||||||168
1763077500000|2025-11-13 23:45:00|||||||||192
1763077800000|2025-11-13 23:50:00|||||||||155
1763078100000|2025-11-13 23:55:00|||||||||129
1763078400000|2025-11-14 00:00:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|665
1763078700000|2025-11-14 00:05:00|||||||||123
1763079000000|2025-11-14 00:10:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|1235
1763079300000|2025-11-14 00:15:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|262
1763079600000|2025-11-14 00:20:00|||||||||144
1763079900000|2025-11-14 00:25:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|491
1763080200000|2025-11-14 00:30:00|||||||||326
1763080500000|2025-11-14 00:35:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|202
1763080800000|2025-11-14 00:40:00|||||||||160
1763081100000|2025-11-14 00:45:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|2289
1763081400000|2025-11-14 00:50:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|563
1763081700000|2025-11-14 00:55:00|||||||||128
1763082000000|2025-11-14 01:00:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|154
1763082300000|2025-11-14 01:05:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|238
1763083200000|2025-11-14 01:20:00|||||||||13
1763083500000|2025-11-14 01:25:00|||||||||4
1763083800000|2025-11-14 01:30:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|2187
1763084400000|2025-11-14 01:40:00|||||||||3
1763084700000|2025-11-14 01:45:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|86
1763085000000|2025-11-14 01:50:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|417
1763085300000|2025-11-14 01:55:00|||||||||201
1763085600000|2025-11-14 02:00:00|||||||||46
1763085900000|2025-11-14 02:05:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|312
1763086200000|2025-11-14 02:10:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|36
1763086500000|2025-11-14 02:15:00|||||||||404
1763086800000|2025-11-14 02:20:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|1295
1763087100000|2025-11-14 02:25:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|154
1763087400000|2025-11-14 02:30:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|1308
1763087700000|2025-11-14 02:35:00|||||||||153
1763088000000|2025-11-14 02:40:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|298
1763088300000|2025-11-14 02:45:00|||||||||89
1763088600000|2025-11-14 02:50:00|||||||||67
1763088900000|2025-11-14 02:55:00|||||||||225
1763089200000|2025-11-14 03:00:00|||||||||28
1763089500000|2025-11-14 03:05:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|406
1763089800000|2025-11-14 03:10:00|||||||||204
1763090100000|2025-11-14 03:15:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|233
1763090400000|2025-11-14 03:20:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|172
1763090700000|2025-11-14 03:25:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|75
1763091000000|2025-11-14 03:30:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|447
1763091300000|2025-11-14 03:35:00|||||||||18
1763091600000|2025-11-14 03:40:00|||||||||29
1763091900000|2025-11-14 03:45:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|61
1763092200000|2025-11-14 03:50:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|2413
1763092500000|2025-11-14 03:55:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|787
1763092800000|2025-11-14 04:00:00|||||||||2068
1763093100000|2025-11-14 04:05:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|566
1763093700000|2025-11-14 04:15:00|||||||||104
1763094300000|2025-11-14 04:25:00|||||||||21
1763094600000|2025-11-14 04:30:00|||||||||7
1763094900000|2025-11-14 04:35:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|168
1763095200000|2025-11-14 04:40:00|||||||||1
1763095800000|2025-11-14 04:50:00|||||||||244
1763096100000|2025-11-14 04:55:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|343
1763096400000|2025-11-14 05:00:00|||||||||78
1763096700000|2025-11-14 05:05:00|||||||||90
1763097000000|2025-11-14 05:10:00|||||||||226
1763097300000|2025-11-14 05:15:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|257
1763097600000|2025-11-14 05:20:00|10416|10414|10416|10414|10416|10414|10416|10414|558
1763097900000|2025-11-14 05:25:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.6|10413.6|256
1763098200000|2025-11-14 05:30:00|10416|10414|10416|10414|10416|10414|10416|10414|245
1763098500000|2025-11-14 05:35:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|92
1763098800000|2025-11-14 05:40:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|232
1763099100000|2025-11-14 05:45:00|||||||||8
1763099400000|2025-11-14 05:50:00|||||||||33
1763099700000|2025-11-14 05:55:00|||||||||47
1763100000000|2025-11-14 06:00:00|||||||||1
1763100300000|2025-11-14 06:05:00|||||||||1
1763100600000|2025-11-14 06:10:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|138
1763100900000|2025-11-14 06:15:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|169
1763101200000|2025-11-14 06:20:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|400
1763101800000|2025-11-14 06:30:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|276
1763102100000|2025-11-14 06:35:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|90
1763102400000|2025-11-14 06:40:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|676
1763102700000|2025-11-14 06:45:00|||||||||1373
1763103000000|2025-11-14 06:50:00|10415.1|10413.1|10414.9|10412.9|10415.1|10413.1|10414.9|10412.9|908
1763103600000|2025-11-14 07:00:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1167
1763103900000|2025-11-14 07:05:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|172
1763104200000|2025-11-14 07:10:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|513
1763104500000|2025-11-14 07:15:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1220
1763104800000|2025-11-14 07:20:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|522
1763105100000|2025-11-14 07:25:00|||||||||4
1763105400000|2025-11-14 07:30:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|772
1763105700000|2025-11-14 07:35:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|338
1763106000000|2025-11-14 07:40:00|||||||||94
1763106300000|2025-11-14 07:45:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|803
1763106600000|2025-11-14 07:50:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|136
1763106900000|2025-11-14 07:55:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|577
1763107200000|2025-11-14 08:00:00|10413.3|10411.3|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|537
1763107500000|2025-11-14 08:05:00|10413.5|10411.5|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1219
1763107800000|2025-11-14 08:10:00|10413.5|10411.5|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|657
1763108100000|2025-11-14 08:15:00|10413.7|10411.7|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|444
1763108400000|2025-11-14 08:20:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|809
1763108700000|2025-11-14 08:25:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|450
1763109000000|2025-11-14 08:30:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|3291
1763109300000|2025-11-14 08:35:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|1822
1763109600000|2025-11-14 08:40:00|10415.3|10413.3|10416|10414|10416|10414|10414.9|10412.9|580
1763109900000|2025-11-14 08:45:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|232
1763110200000|2025-11-14 08:50:00|10415.8|10413.8|10415.6|10413.6|10416|10414|10415.6|10413.6|168
1763110500000|2025-11-14 08:55:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|880
1763110800000|2025-11-14 09:00:00|10415.5|10413.5|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|874
1763111100000|2025-11-14 09:05:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|700
1763111400000|2025-11-14 09:10:00|||||||||520
1763111700000|2025-11-14 09:15:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1227
1763112000000|2025-11-14 09:20:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|848
1763112300000|2025-11-14 09:25:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1073
1763112600000|2025-11-14 09:30:00|||||||||10
1763112900000|2025-11-14 09:35:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|2677
1763113200000|2025-11-14 09:40:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|1211
1763113500000|2025-11-14 09:45:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.3|10413.3|2497
1763113800000|2025-11-14 09:50:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10415.3|10413.3|1305
1763114100000|2025-11-14 09:55:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|99
1763114400000|2025-11-14 10:00:00|||||||||105
1763114700000|2025-11-14 10:05:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|158
1763115000000|2025-11-14 10:10:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|91
1763115300000|2025-11-14 10:15:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|602
1763115600000|2025-11-14 10:20:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|1031
1763115900000|2025-11-14 10:25:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|227
1763116200000|2025-11-14 10:30:00|||||||||28
1763116500000|2025-11-14 10:35:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|452
1763116800000|2025-11-14 10:40:00|||||||||1
1763117100000|2025-11-14 10:45:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|525
1763117400000|2025-11-14 10:50:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|336
1763117700000|2025-11-14 10:55:00|10414.9|10412.9|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|438
1763118000000|2025-11-14 11:00:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1206
1763118300000|2025-11-14 11:05:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|306
1763118600000|2025-11-14 11:10:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|190
1763118900000|2025-11-14 11:15:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|540
1763119200000|2025-11-14 11:20:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|1355
1763119500000|2025-11-14 11:25:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|4625
1763119800000|2025-11-14 11:30:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|5314
1763120100000|2025-11-14 11:35:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|2409
1763120400000|2025-11-14 11:40:00|10414.1|10412.1|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|5906
1763120700000|2025-11-14 11:45:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|779
1763121000000|2025-11-14 11:50:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|1010
1763121300000|2025-11-14 11:55:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|3932
1763121600000|2025-11-14 12:00:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|5203
1763121900000|2025-11-14 12:05:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|5851
1763122200000|2025-11-14 12:10:00|10416|10414|10417.6|10415.6|10417.6|10415.6|10416|10414|2173
1763122500000|2025-11-14 12:15:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|3696
1763122800000|2025-11-14 12:20:00|10418.8|10416.8|10420.7|10418.7|10421.5|10419.5|10418.4|10416.4|11732
1763123100000|2025-11-14 12:25:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|10730
1763123400000|2025-11-14 12:30:00|10420.3|10418.3|10420.3|10418.3|10421.3|10419.3|10420.3|10418.3|3663
1763123700000|2025-11-14 12:35:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|2314
1763124000000|2025-11-14 12:40:00|10421.1|10419.1|10422.3|10420.3|10423.5|10421.5|10421.1|10419.1|12339
1763124300000|2025-11-14 12:45:00|10422.7|10420.7|10420.7|10418.7|10422.7|10420.7|10420.3|10418.3|4942
1763124600000|2025-11-14 12:50:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|5845
1763124900000|2025-11-14 12:55:00|10419.6|10417.6|10420.7|10418.7|10421.1|10419.1|10419.6|10417.6|2160
1763125200000|2025-11-14 13:00:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.6|10417.6|1854
1763125500000|2025-11-14 13:05:00|10420.3|10418.3|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|3415
1763125800000|2025-11-14 13:10:00|10420.7|10418.7|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|3650
1763126100000|2025-11-14 13:15:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|2592
1763126400000|2025-11-14 13:20:00|10421.7|10419.7|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|3011
1763126700000|2025-11-14 13:25:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|3237
1763127000000|2025-11-14 13:30:00|10421.3|10419.3|10421.9|10419.9|10422.3|10420.3|10421.1|10419.1|2889
1763127300000|2025-11-14 13:35:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|1546
1763127600000|2025-11-14 13:40:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|3305
1763127900000|2025-11-14 13:45:00|10422.3|10420.3|10420.3|10418.3|10422.3|10420.3|10420.3|10418.3|5198
1763128200000|2025-11-14 13:50:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|2789
1763128500000|2025-11-14 13:55:00|10419.9|10417.9|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|3774
1763128800000|2025-11-14 14:00:00|10419.6|10417.6|10419.2|10417.2|10420.3|10418.3|10419.2|10417.2|7519
1763129100000|2025-11-14 14:05:00|10419.6|10417.6|10418.4|10416.4|10419.6|10417.6|10418|10416|5459
1763129400000|2025-11-14 14:10:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|1890
1763129700000|2025-11-14 14:15:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|2389
1763130000000|2025-11-14 14:20:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|2630
1763130300000|2025-11-14 14:25:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|3790
1763130600000|2025-11-14 14:30:00|10418.8|10416.8|10419.9|10417.9|10420.3|10418.3|10418.4|10416.4|6046
1763130900000|2025-11-14 14:35:00|10419.6|10417.6|10417.6|10415.6|10419.6|10417.6|10417.6|10415.6|6876
1763131200000|2025-11-14 14:40:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.2|10415.2|2808
1763131500000|2025-11-14 14:45:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416|10414|4282
1763131800000|2025-11-14 14:50:00|10416.6|10414.6|10415.6|10413.6|10416.8|10414.8|10415.6|10413.6|4735
1763132100000|2025-11-14 14:55:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10415.3|10413.3|3681
1763132400000|2025-11-14 15:00:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10415.3|10413.3|6136
1763132700000|2025-11-14 15:05:00|10415.3|10413.3|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|1380
1763133000000|2025-11-14 15:10:00|10414.5|10412.5|10415.6|10413.6|10415.6|10413.6|10414.5|10412.5|3847
1763133300000|2025-11-14 15:15:00|10415.3|10413.3|10414.5|10412.5|10415.6|10413.6|10414.5|10412.5|2028
1763133600000|2025-11-14 15:20:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|2455
1763133900000|2025-11-14 15:25:00|10414.5|10412.5|10413.3|10411.3|10414.5|10412.5|10413.3|10411.3|3702
1763134200000|2025-11-14 15:30:00|10413.7|10411.7|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|2993
1763134500000|2025-11-14 15:35:00|10414.1|10412.1|10413.3|10411.3|10414.5|10412.5|10413.3|10411.3|3447
1763134800000|2025-11-14 15:40:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|1433
1763135100000|2025-11-14 15:45:00|10413.3|10411.3|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|3985
1763135400000|2025-11-14 15:50:00|10413.7|10411.7|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|493